威剛 (3260)-凱基-基隆券商分點個股進出

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
78.3
漲跌
▲1.3
漲幅
+1.69%
成交量
2,906張
產業
上櫃半導體類股
1096人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/12/17	13	78.90	0	0.00	78.30	13	2,107	0.62%
2024/12/16	2	78.05	10	79.10	77.00	-8	2,130	-0.38%
2024/12/13	2	80.20	0	0.00	80.10	2	2,083	0.10%
2024/12/12	2	81.85	1	82.20	81.50	1	2,055	0.05%
2024/12/11	3	83.23	0	0.00	82.80	3	2,041	0.15%
2024/12/10	4	85.30	0	0.00	85.00	4	2,006	0.20%
2024/12/05	2	87.60	0	0.00	87.10	2	2,044	0.10%
2024/12/04	1	87.50	0	0.00	87.60	1	2,076	0.05%
2024/12/02	1	87.50	0	0.00	87.10	1	2,144	0.05%
2024/11/25	0	0.00	2	90.25	90.40	-2	2,403	-0.08%
2024/11/21	1	90.40	0	0.00	90.40	1	2,543	0.04%
2024/11/20	0	0.00	2	89.20	89.20	-2	2,547	-0.08%
2024/11/18	0	0.00	3	88.80	88.80	-3	2,615	-0.11%
2024/11/14	10.3	88.80	1	88.70	88.90	9.3	2,681	0.35%
2024/11/13	1	90.00	2	89.80	89.90	-1	2,731	-0.04%
2024/11/12	1	89.00	1	89.50	89.20	0	2,796	0.00%
2024/11/11	1	91.00	5	91.40	90.40	-4	2,836	-0.14%
2024/11/08	14	89.97	8	90.05	90.00	6	2,864	0.21%
2024/11/07	7	90.26	5	90.18	90.10	2	2,983	0.07%
2024/11/06	37	88.50	34	88.97	88.80	3	2,949	0.10%
2024/11/01	1	84.50	0	0.00	86.10	1	3,128	0.03%
2024/10/29	0	0.00	6	84.93	84.50	-6	3,210	-0.19%
2024/10/28	2	86.70	0	0.00	86.10	2	3,212	0.06%
2024/10/25	1	87.30	0	0.00	87.60	1	3,222	0.03%
2024/10/23	5	89.80	5	89.00	88.80	0	3,273	0.00%
2024/10/22	0	0.00	0.3	89.00	89.40	-0.3	3,287	-0.01%
2024/10/21	1	89.30	1	89.40	89.30	0	3,349	0.00%
2024/10/18	0	0.00	5	88.22	88.50	-5	3,432	-0.15%
2024/10/17	2	88.60	0	0.00	88.50	2	3,485	0.06%
2024/10/16	0.6	87.50	0	0.00	87.70	0.6	3,532	0.02%
2024/10/14	2	87.40	0	0.00	87.30	2	3,682	0.05%
2024/10/08	0.2	89.10	0	0.00	89.00	0.2	3,834	0.01%
2024/10/04	2	88.50	0	0.00	88.90	2	4,069	0.05%
2024/10/01	0	0.00	4	88.20	88.80	-4	4,119	-0.10%
2024/09/30	0	0.00	1	88.30	88.70	-1	4,170	-0.02%
2024/09/26	1	94.50	3	92.93	91.40	-2	4,237	-0.05%
2024/09/25	0	0.00	1	89.60	89.60	-1	4,179	-0.02%
2024/09/20	1	89.20	0	0.00	89.00	1	4,479	0.02%
2024/09/18	3	89.63	3	89.60	88.60	0	4,571	0.00%
2024/09/12	1	87.10	1	87.70	87.90	0	4,746	0.00%
2024/09/11	0	0.00	1	85.80	85.80	-1	4,807	-0.02%
2024/09/10	5	87.66	11	86.34	86.10	-6	4,886	-0.12%
2024/09/09	9	87.73	0	0.00	88.40	9	4,944	0.18%
2024/09/06	4.2	87.89	9	88.82	89.00	-4.8	5,119	-0.09%
2024/09/05	2.1	88.26	1	89.30	87.80	1.1	5,216	0.02%
2024/09/04	0	0.00	1	88.40	88.60	-1	5,318	-0.02%
2024/09/02	11	93.49	4	93.10	93.20	7	5,480	0.13%
2024/08/30	5	94.50	0	0.00	94.60	5	5,502	0.09%
2024/08/29	14	94.20	0	0.00	94.50	14	5,801	0.24%
2024/08/28	11	95.64	3	95.10	95.00	8	6,013	0.13%
2024/08/27	0	0.00	1	96.70	96.00	-1	6,080	-0.02%
2024/08/21	2	94.90	1	95.60	94.90	1	6,492	0.02%
2024/08/19	0	0.00	1	97.20	97.20	-1	6,687	-0.01%
2024/08/15	0	0.00	8	96.38	95.50	-8	6,952	-0.12%
2024/08/14	1	94.50	1	94.70	94.70	0	6,964	0.00%
2024/08/13	3	94.30	4	92.43	94.80	-1	7,002	-0.01%
2024/08/12	7	92.59	2	92.55	92.00	5	7,066	0.07%
2024/08/09	3.1	95.26	1.2	94.38	93.10	1.9	7,098	0.03%
2024/08/08	2	88.40	0	0.00	88.20	2	7,124	0.03%
2024/08/07	10	88.54	1	88.50	88.80	9	7,668	0.12%
2024/08/06	1	84.50	0	0.00	84.30	1	8,055	0.01%
2024/08/05	6	82.80	11	85.03	82.80	-5	8,547	-0.06%
2024/08/02	2	92.00	2	93.90	91.90	0	8,951	0.00%
2024/07/30	0	0.00	2	91.25	92.90	-2	10,218	-0.02%
2024/07/29	1	92.80	0	0.00	91.80	1	10,229	0.01%
2024/07/26	0.2	91.25	0	0.00	92.30	0.2	10,245	0.00%
2024/07/23	3	95.63	0	0.00	95.40	3	10,241	0.03%
2024/07/22	2.1	94.17	11	95.00	94.50	-8.9	10,269	-0.09%
2024/07/19	6	97.72	1	98.70	97.00	5	10,272	0.05%
2024/07/18	0	0.00	2	99.30	100.00	-2	10,367	-0.02%
2024/07/17	1	101.00	0	0.00	100.50	1	10,368	0.01%
2024/07/16	0	0.00	3	100.50	101.50	-3	10,450	-0.03%
2024/07/15	4	99.73	2	100.00	99.30	2	10,674	0.02%
2024/07/11	3	102.33	1	101.50	101.50	2	10,859	0.02%
2024/07/10	5	104.00	155	104.50	104.00	-150	11,217	-1.34%	大賣/鉅額交易
2024/07/09	19.2	105.77	21	107.83	104.50	-1.8	11,520	-0.02%
2024/07/08	1	110.00	1	110.00	110.00	0	11,807	0.00%
2024/07/05	1	110.50	6	111.08	110.00	-5	12,222	-0.04%
2024/07/04	1	111.00	2	111.00	110.50	-1	13,146	-0.01%
2024/07/03	0	0.00	21	111.43	111.50	-21	13,317	-0.16%
2024/07/02	20	109.75	11	109.09	109.00	9	13,291	0.07%
2024/07/01	2	107.25	15	109.67	109.50	-13	13,273	-0.10%
2024/06/28	1.1	108.45	6	109.33	108.00	-4.9	13,321	-0.04%
2024/06/27	3	105.67	3	106.00	108.00	0	13,359	0.00%
2024/06/26	1	108.50	0	0.00	108.50	1	13,236	0.01%
2024/06/25	11	108.95	3.2	109.37	110.00	7.8	13,272	0.06%
2024/06/24	8	111.50	0	0.00	110.00	8	13,259	0.06%
2024/06/21	8	112.19	5	112.10	112.50	3	13,285	0.02%
2024/06/20	0	0.00	30	113.88	114.00	-30	13,302	-0.23%
2024/06/19	6	111.75	3	113.83	112.50	3	13,373	0.02%
2024/06/18	11	113.41	0	0.00	113.50	11	13,604	0.08%
2024/06/17	16	111.38	9	112.00	111.00	7	13,570	0.05%
2024/06/14	2	113.25	6	113.50	113.50	-4	13,509	-0.03%
2024/06/13	6	112.75	8	113.50	113.50	-2	13,446	-0.01%
2024/06/12	0	0.00	1	110.00	111.50	-1	13,299	-0.01%
2024/06/11	4	108.00	1	107.50	107.50	3	13,213	0.02%
2024/06/07	10	110.00	0	0.00	109.50	10	13,154	0.08%
2024/06/06	2	111.50	1	112.00	110.00	1	13,061	0.01%
2024/06/05	1	112.00	0	0.00	112.00	1	13,021	0.01%
2024/06/04	29	112.78	7	114.64	110.50	22	13,062	0.17%
2024/06/03	1	115.50	18.1	116.55	117.00	-17.1	12,871	-0.13%
2024/05/31	2	114.25	2	113.75	114.00	0	12,663	0.00%
2024/05/30	12	114.00	5.1	115.49	113.50	6.9	12,702	0.05%
2024/05/29	20.1	112.37	4.4	115.37	115.50	15.7	12,629	0.12%
2024/05/28	13	111.54	2	111.75	111.50	11	12,398	0.09%
2024/05/27	6.2	113.02	7.1	113.42	113.50	-0.9	12,396	-0.01%
2024/05/24	2	111.51	7	112.79	113.00	-5	12,464	-0.04%
2024/05/23	9	111.89	1	113.00	110.00	8	12,416	0.06%
2024/05/22	5.1	113.18	0	0.00	113.00	5.1	12,483	0.04%
2024/05/21	0	0.00	6	110.83	112.00	-6	12,427	-0.05%
2024/05/20	6	108.00	6	109.25	108.00	0	12,395	0.00%
2024/05/17	6	108.42	1	109.00	108.00	5	12,523	0.04%
2024/05/16	7	108.64	5	109.30	110.00	2	12,642	0.02%
2024/05/15	3	109.00	1.3	107.80	108.50	1.8	12,583	0.01%
2024/05/14	2.3	107.78	3	108.17	107.50	-0.8	12,564	-0.01%
2024/05/13	23	111.24	15	108.53	107.50	8	12,424	0.06%
2024/05/10	4	115.49	7	117.86	118.00	-3	11,870	-0.03%
2024/05/09	6	116.17	12	115.21	113.50	-6	11,440	-0.05%
2024/05/08	9	116.34	43.1	116.21	120.00	-34.1	10,904	-0.31%
2024/05/07	5	115.50	23.4	115.74	114.50	-18.4	10,440	-0.18%
2024/05/06	10	108.05	26.1	109.65	109.00	-16.1	9,661	-0.17%
2024/05/03	0	0.00	4	103.50	104.00	-4	9,301	-0.04%
2024/05/02	0	0.00	1	100.50	101.00	-1	9,229	-0.01%
2024/04/30	3	100.00	0	0.00	100.00	3	9,522	0.03%
2024/04/29	1	100.50	0.1	100.50	101.00	0.9	9,534	0.01%
2024/04/26	3	99.87	3	99.43	99.10	0	9,577	0.00%
2024/04/25	5	98.78	3	99.27	98.70	2	9,568	0.02%
2024/04/24	11	96.28	45	98.85	99.50	-34	9,605	-0.35%
2024/04/23	15	93.80	1	94.70	94.50	14	9,533	0.15%
2024/04/22	16	95.98	14	96.14	93.10	2	9,519	0.02%
2024/04/19	36	97.60	19	98.00	96.20	17	9,553	0.18%
2024/04/18	8	101.50	4	102.13	102.50	4	9,358	0.04%
2024/04/17	23	103.85	2	104.50	103.50	21	9,265	0.23%
2024/04/16	25	104.74	7	105.57	104.00	18	9,086	0.20%
2024/04/15	15.1	114.74	9	113.67	115.50	6.1	8,768	0.07%
2024/04/12	28	112.96	11.2	112.88	113.00	16.9	8,612	0.20%
2024/04/11	22.1	109.34	20	109.80	108.50	2.1	8,205	0.02%
2024/04/10	10	110.95	63.2	110.00	113.00	-53.2	7,874	-0.68%
2024/04/09	49	101.89	35.4	102.80	103.00	13.6	7,133	0.19%
2024/04/08	0	0.00	1	100.00	101.00	-1	7,015	-0.01%
2024/04/03	10	99.70	0.5	100.00	100.00	9.5	7,454	0.13%
2024/04/02	22	101.45	22	100.91	99.90	0	7,596	0.00%
2024/04/01	0	0.00	7	100.50	100.50	-7	7,633	-0.09%
2024/03/29	1	99.00	2	99.65	98.70	-1	7,545	-0.01%
2024/03/28	8	99.18	43	99.90	98.80	-35	7,521	-0.47%
2024/03/27	0	0.00	3	98.50	98.80	-3	7,648	-0.04%
2024/03/26	16	99.62	1	99.50	96.90	15	7,691	0.20%
2024/03/25	7	98.01	0	0.00	98.30	7	7,665	0.09%
2024/03/22	8	98.89	2	99.10	98.70	6	7,688	0.08%
2024/03/21	4	99.63	27	99.99	100.50	-23	7,607	-0.30%
2024/03/20	4	97.45	0	0.00	96.00	4	7,517	0.05%
2024/03/19	0	0.00	4	96.80	96.90	-4	7,570	-0.05%
2024/03/18	4	96.05	4	97.00	96.20	0	7,683	0.00%
2024/03/15	2	96.05	7	95.96	95.60	-5	7,859	-0.06%
2024/03/14	1	95.50	0	0.00	94.90	1	7,976	0.01%
2024/03/12	4	97.35	7	97.29	97.80	-3	8,413	-0.04%
2024/03/11	1	97.00	6	96.92	97.20	-5	8,539	-0.06%
2024/03/08	5	94.44	4	94.23	94.20	1	8,601	0.01%
2024/03/07	31	96.91	5	97.38	96.20	26	8,690	0.30%
2024/03/05	12	97.53	1	99.20	97.40	11	8,800	0.12%
2024/03/04	2	101.00	6	100.58	99.50	-4	8,784	-0.05%
2024/03/01	21.9	99.29	0	0.00	99.20	21.9	8,773	0.25%
2024/02/29	3	100.00	13.2	99.87	100.00	-10.2	8,862	-0.12%
2024/02/27	23.2	98.28	26	99.10	98.50	-2.8	8,902	-0.03%
2024/02/26	19	98.15	1	98.10	98.00	18	8,918	0.20%
2024/02/23	1	101.50	3	100.00	100.00	-2	8,893	-0.02%
2024/02/22	3	100.17	0.9	100.50	101.00	2.2	8,812	0.02%
2024/02/21	5	100.14	2	101.00	100.00	3	8,855	0.03%
2024/02/20	14	99.36	8	98.94	99.80	6	8,902	0.07%
2024/02/19	1	98.80	23	99.52	99.90	-22	8,840	-0.25%
2024/02/16	1.3	96.12	1	96.60	97.30	0.3	8,830	0.00%
2024/02/15	5	97.60	6	97.18	97.40	-1	8,904	-0.01%
2024/02/02	1	96.50	0	0.00	96.00	1	9,175	0.01%
2024/02/01	1	95.60	11	95.74	96.00	-10	9,408	-0.11%
2024/01/31	0	0.00	1	96.60	95.90	-1	9,593	-0.01%
2024/01/30	2	96.25	1	96.50	95.70	1	9,829	0.01%
2024/01/29	1	96.70	5	96.66	96.80	-4	10,000	-0.04%
2024/01/26	3	95.53	0.1	95.30	94.50	2.9	10,159	0.03%
2024/01/25	8	95.98	1	96.20	95.60	7	10,400	0.07%
2024/01/24	8	97.40	12	99.28	96.60	-4	10,545	-0.04%
2024/01/23	8	95.65	1	96.50	96.20	7	10,454	0.07%
2024/01/22	4	95.15	0	0.00	95.30	4	10,605	0.04%
2024/01/19	0	0.00	7	93.73	94.00	-7	10,764	-0.07%
2024/01/18	0	0.00	2	91.60	93.00	-2	10,885	-0.02%
2024/01/17	0	0.00	1.1	93.57	93.70	-1.1	11,043	-0.01%
2024/01/16	0	0.00	2	97.00	96.80	-2	11,389	-0.02%
2024/01/15	3.1	97.29	2	98.35	98.00	1.1	11,588	0.01%
2024/01/12	2	94.95	3	94.53	94.40	-1	11,747	-0.01%
2024/01/10	2	95.70	2	96.10	96.20	0	12,853	0.00%
2024/01/09	8	97.05	0	0.00	95.30	8	13,309	0.06%
2024/01/08	8	97.26	24.2	98.25	98.20	-16.2	13,343	-0.12%
2024/01/05	1	97.90	1	97.90	97.00	0	13,567	0.00%
2024/01/04	23	97.79	1	96.70	96.70	22	13,662	0.16%
2024/01/03	17.1	97.51	12	98.09	98.30	5.1	13,720	0.04%
2024/01/02	1	100.04	0	0.00	100.50	1	13,730	0.01%
2023/12/29	7	106.14	4	106.13	103.00	3	13,802	0.02%
2023/12/28	1.1	103.10	3	105.17	105.50	-2	13,716	-0.01%
2023/12/27	8	103.44	6	103.75	104.50	2	14,145	0.01%
2023/12/22	4	102.25	4	103.00	101.00	0	14,205	0.00%
2023/12/21	2	100.25	4	99.65	100.50	-2	14,047	-0.01%
2023/12/20	7	99.86	2	99.40	99.40	5	14,006	0.04%
2023/12/19	6	100.17	0	0.00	100.00	6	14,001	0.04%
2023/12/18	5	101.60	6	101.58	102.50	-1	14,002	-0.01%
2023/12/15	10	105.25	10.1	105.33	102.00	-0.1	14,102	0.00%
2023/12/13	3	102.67	0	0.00	102.50	3	13,988	0.02%
2023/12/12	1	105.00	0	0.00	104.00	1	14,226	0.01%
2023/12/11	6	104.67	6	104.58	104.50	0	14,214	0.00%
2023/12/08	3	103.50	10	104.00	104.00	-7	14,283	-0.05%
2023/12/07	7	101.64	0	0.00	100.50	7	14,549	0.05%
2023/12/06	0	0.00	9	100.90	102.50	-9	14,518	-0.06%
2023/12/05	5	98.18	1	98.30	98.30	4	14,444	0.03%
2023/12/04	4	101.88	2	102.25	101.00	2	14,573	0.01%
2023/12/01	5	99.48	6	99.47	99.60	-1	14,420	-0.01%
2023/11/30	7	100.71	3	101.00	100.00	4	14,419	0.03%
2023/11/29	0	0.00	4	98.75	98.90	-4	14,336	-0.03%
2023/11/28	4	95.75	1	96.60	96.70	3	14,478	0.02%
2023/11/27	6	94.98	3	94.70	94.10	3	14,801	0.02%
2023/11/24	4	96.55	5	98.54	96.30	-1	14,833	-0.01%
2023/11/22	6	98.10	3	98.00	98.20	3	14,586	0.02%
2023/11/21	18	99.46	2	99.55	98.90	16	14,530	0.11%
2023/11/20	5	98.78	12	99.32	99.10	-7	14,495	-0.05%
2023/11/17	15	97.71	0	0.00	97.70	15	14,378	0.10%
2023/11/16	5	100.58	0	0.00	99.80	5	14,182	0.04%
2023/11/15	4	103.38	1	106.50	102.00	3	14,044	0.02%
2023/11/14	7	104.14	2	104.50	105.00	5	13,852	0.04%
2023/11/13	3	105.33	25	106.14	105.00	-22	13,780	-0.16%
2023/11/09	19	100.53	10	101.75	101.00	9	13,446	0.07%
2023/11/08	4	104.13	2	103.25	103.00	2	13,263	0.02%
2023/11/07	4	104.25	28	104.73	105.00	-24	13,107	-0.18%
2023/11/06	4	100.88	1.1	101.00	101.50	2.9	12,926	0.02%
2023/11/03	23	100.13	15	99.71	100.50	8	12,866	0.06%
2023/11/02	41	100.32	35	98.85	99.30	6	12,685	0.05%
2023/11/01	20	96.61	6	96.70	96.20	14	12,404	0.11%
2023/10/31	18.1	98.25	8	99.30	97.40	10.1	12,230	0.08%
2023/10/30	3	97.70	13	98.04	98.50	-10	12,040	-0.08%
2023/10/27	7.3	94.79	7	94.80	94.10	0.3	11,889	0.00%
2023/10/26	3	99.30	4	99.00	97.50	-1	11,731	-0.01%
2023/10/25	9	99.61	9	99.27	99.10	0	11,706	0.00%
2023/10/24	16	103.72	4	100.88	101.50	12	11,574	0.10%
2023/10/23	4	104.63	20.6	105.68	106.00	-16.6	11,171	-0.15%
2023/10/20	10	103.35	10.1	103.95	105.00	-0.1	10,962	0.00%
2023/10/19	5	102.30	8	104.50	104.00	-3	10,690	-0.03%
2023/10/18	11	101.44	9	101.19	101.50	2	10,203	0.02%
2023/10/17	10	99.92	14.9	100.12	100.00	-4.9	9,629	-0.05%
2023/10/16	2	96.55	1	97.00	96.10	1	9,184	0.01%
2023/10/13	40	96.91	32	96.92	96.70	8	9,084	0.09%
2023/10/12	2	92.90	2	93.55	93.60	0	8,735	0.00%
2023/10/11	1	92.40	10.1	92.36	92.20	-9.1	8,644	-0.11%
2023/10/06	2	92.95	4.2	93.74	93.00	-2.2	8,530	-0.03%
2023/10/05	12	91.47	13	92.37	91.00	-1	8,348	-0.01%
2023/10/04	8	93.19	11	93.04	92.50	-3	8,233	-0.04%
2023/10/03	5	92.56	33.3	92.60	92.90	-28.3	7,895	-0.36%
2023/10/02	0	0.00	3	88.00	88.40	-3	7,471	-0.04%
2023/09/28	3	85.43	9.1	84.40	84.50	-6.1	7,488	-0.08%
2023/09/27	4	86.68	1	86.30	87.20	3	7,596	0.04%
2023/09/26	4	87.63	2	86.65	86.20	2	7,780	0.03%
2023/09/25	0	0.00	1	90.10	88.70	-1	7,815	-0.01%
2023/09/22	5	86.96	5	87.46	89.30	0	7,994	0.00%
2023/09/21	2	86.70	2	87.00	87.60	0	8,294	0.00%
2023/09/20	6	89.52	1	89.20	87.20	5	8,502	0.06%
2023/09/19	12	90.88	6	91.43	90.30	6	8,469	0.07%
2023/09/18	6	91.90	11	91.94	91.40	-5	8,485	-0.06%
2023/09/15	3	93.37	4	93.35	93.40	-1	8,464	-0.01%
2023/09/14	4	91.23	9	91.42	90.80	-5	8,253	-0.06%
2023/09/13	5	89.94	18	90.17	90.70	-13	8,356	-0.16%
2023/09/12	33	89.32	18	90.69	90.40	15	8,732	0.17%
2023/09/11	9	89.31	10	89.19	88.60	-1	8,394	-0.01%
2023/09/08	26	87.43	51	87.35	86.90	-25	8,411	-0.30%
2023/09/07	2	87.40	4	89.65	88.80	-2	8,471	-0.02%
2023/09/06	6	87.23	0	0.00	86.80	6	8,412	0.07%
2023/09/05	3	86.30	4	87.05	87.40	-1	8,433	-0.01%
2023/09/04	4	86.58	0	0.00	86.00	4	8,399	0.05%
2023/09/01	23	87.52	34	88.27	87.90	-11	8,392	-0.13%
2023/08/31	1	88.20	11	87.56	86.80	-10	8,249	-0.12%
2023/08/30	3	79.63	16	82.14	83.80	-13	7,899	-0.16%
2023/08/29	1	77.80	1	77.60	77.60	0	7,849	0.00%
2023/08/28	4	76.90	4	77.25	75.90	0	8,208	0.00%
2023/08/25	1	78.20	1	78.50	79.20	0	8,894	0.00%
2023/08/18	7	76.81	8	77.04	76.00	-1	9,059	-0.01%
2023/08/17	1	73.20	2	75.95	78.00	-1	9,043	-0.01%
2023/08/16	3	75.37	1	74.80	74.80	2	8,996	0.02%
2023/08/15	10	76.40	0	0.00	77.00	10	9,025	0.11%
2023/08/14	0	0.00	1	72.70	74.30	-1	9,116	-0.01%
2023/08/11	2	76.00	2	76.30	76.00	0	9,085	0.00%
2023/08/10	1	77.30	0	0.00	76.70	1	9,049	0.01%
2023/08/09	6	80.72	0	0.00	79.50	6	8,965	0.07%
2023/08/01	0	0.00	2	82.85	82.60	-2	8,739	-0.02%
2023/07/31	0	0.00	1	82.60	81.90	-1	8,707	-0.01%
2023/07/28	2	82.00	3	83.07	83.70	-1	8,634	-0.01%
2023/07/27	3	79.83	0	0.00	81.30	3	8,513	0.04%
2023/07/26	1	76.60	1	76.90	76.80	0	8,403	0.00%
2023/07/25	1	77.40	1	78.30	78.10	0	8,410	0.00%
2023/07/24	1	78.60	1	78.90	78.60	0	8,446	0.00%
2023/07/21	3	78.77	2	79.25	79.80	1	8,399	0.01%
2023/07/20	0	0.00	1	80.80	81.00	-1	8,360	-0.01%
2023/07/19	1	83.30	0	0.00	82.50	1	8,289	0.01%
2023/07/18	4	82.33	0	0.00	81.90	4	8,264	0.05%
2023/07/17	5	84.50	1	84.80	84.80	4	8,211	0.05%
2023/07/14	1	83.40	1	84.00	85.70	0	8,239	0.00%
2023/07/12	1	81.80	0	0.00	81.60	1	8,206	0.01%
2023/07/11	3	82.33	1	82.40	82.20	2	8,166	0.02%
2023/07/10	1.4	82.73	0	0.00	81.80	1.4	8,154	0.02%
2023/07/07	1	86.20	1	82.80	83.30	0	8,179	0.00%
2023/07/06	13.2	88.18	2	88.55	87.40	11.2	8,163	0.14%
2023/07/05	13	91.41	6	93.63	90.40	7	8,074	0.09%
2023/07/04	3	91.83	6	91.70	92.90	-3	7,943	-0.04%
2023/07/03	4	88.98	1	89.30	89.70	3	7,786	0.04%
2023/06/30	11	89.39	3	89.10	89.00	8	7,981	0.10%
2023/06/29	15	91.61	16	91.74	92.30	-1	7,891	-0.01%
2023/06/28	3	89.63	5	91.16	88.20	-2	7,529	-0.03%
2023/06/27	5.1	86.28	4	86.28	86.40	1.1	7,284	0.02%
2023/06/26	0	0.00	1	86.90	86.90	-1	7,213	-0.01%
2023/06/21	16	90.41	15	89.54	90.60	1	7,206	0.01%
2023/06/20	9	91.26	4	91.18	90.40	5	7,312	0.07%
2023/06/19	46	93.02	30	93.00	92.50	16	7,249	0.22%
2023/06/16	36	91.22	41	90.77	92.10	-5	6,985	-0.07%
2023/06/15	26	88.50	31	89.00	87.80	-5	6,376	-0.08%
2023/06/14	22	88.38	34	88.85	89.40	-12	6,180	-0.19%
2023/06/13	7	86.73	8	86.48	86.00	-1	5,947	-0.02%
2023/06/12	5	85.86	5	85.34	85.50	0	5,805	0.00%
2023/06/09	14	83.77	7	83.81	84.00	7	5,614	0.12%
2023/06/08	3	84.30	3	84.47	84.30	0	5,533	0.00%
2023/06/07	10	84.54	9	84.00	84.00	1	5,479	0.02%
2023/06/06	2	82.60	0	0.00	81.80	2	5,393	0.04%
2023/06/05	5	84.58	0	0.00	84.20	5	5,280	0.09%
2023/06/02	6	85.72	78	85.71	85.60	-72	5,212	-1.38%
2023/06/01	6	87.17	0	0.00	85.60	6	5,141	0.12%
2023/05/31	33	87.03	195	88.44	89.30	-162	4,817	-3.36%	大賣/鉅額交易
2023/05/30	7	81.37	8	81.10	81.20	-1	4,092	-0.02%
2023/05/29	4	78.80	6	79.43	79.90	-2	3,973	-0.05%
2023/05/26	1	76.80	1	77.10	77.00	0	3,866	0.00%
2023/05/25	2	76.05	2	76.55	76.70	0	3,864	0.00%
2023/05/24	3	76.87	0	0.00	76.70	3	3,852	0.08%
2023/05/23	1	76.20	1	75.60	76.80	0	3,852	0.00%
2023/05/22	2	76.95	2	77.25	76.60	0	3,848	0.00%
2023/05/19	4	76.88	3	76.60	76.50	1	3,848	0.03%
2023/05/18	3	77.17	6	77.13	77.40	-3	3,838	-0.08%
2023/05/17	0	0.00	2	74.45	74.70	-2	3,767	-0.05%
2023/05/16	2	72.95	0	0.00	72.40	2	3,801	0.05%
2023/05/09	0	0.00	3	73.67	73.50	-3	3,787	-0.08%
2023/05/08	2	73.35	0	0.00	73.50	2	3,799	0.05%
2023/05/05	1	72.90	1	73.20	73.70	0	3,804	0.00%
2023/05/02	1	75.70	1	74.70	75.80	0	3,839	0.00%
2023/04/28	2	75.20	3	75.70	75.00	-1	3,886	-0.03%
2023/04/27	3	74.33	1	73.00	75.00	2	3,819	0.05%
2023/04/26	4	70.65	0	0.00	71.20	4	3,755	0.11%
2023/04/19	142	74.00	0	0.00	74.30	142	3,705	3.83%	大買/鉅額交易
2023/04/14	1	79.20	0	0.00	79.10	1	3,536	0.03%
2023/04/13	0	0.00	1	80.50	79.60	-1	3,497	-0.03%
2023/04/12	1	82.30	0	0.00	82.40	1	3,424	0.03%
2023/04/11	2	81.30	1	82.00	81.30	1	3,310	0.03%
2023/04/10	1	77.90	15	78.20	78.10	-14	3,139	-0.45%
2023/04/07	1	80.40	1	81.00	80.00	0	3,077	0.00%
2023/04/06	7	79.01	3	79.33	79.60	4	2,938	0.14%
2023/03/31	37	80.12	31	81.07	79.50	6	2,864	0.21%
2023/03/30	2	77.20	13	77.02	76.00	-11	2,577	-0.43%
2023/03/28	0	0.00	2	74.20	73.70	-2	2,425	-0.08%
2023/03/27	0	0.00	134	79.00	75.80	-134	2,377	-5.64%	大賣/鉅額交易
2023/03/24	1	76.80	3	77.33	78.50	-2	2,305	-0.09%
2023/03/23	6	76.95	23.3	77.19	76.80	-17.3	2,166	-0.80%
2023/03/22	0	0.00	75	72.98	73.30	-75	1,978	-3.79%
2023/03/21	0	0.00	3	70.47	70.60	-3	1,869	-0.16%
2023/03/20	0	0.00	1	68.40	68.60	-1	1,833	-0.05%
2023/03/16	64	67.00	0	0.00	66.70	64	1,806	3.54%
2023/03/14	1	68.10	1	68.00	67.50	0	1,829	0.00%
2023/03/13	2	69.00	1	69.40	69.90	1	1,818	0.05%
2023/03/09	0	0.00	61	71.99	71.20	-61	1,793	-3.40%
2023/03/08	2	71.00	0	0.00	71.00	2	1,771	0.11%
2023/03/07	0	0.00	1	70.30	70.40	-1	1,759	-0.06%
2023/03/02	1	68.00	0	0.00	67.90	1	1,644	0.06%
2023/02/24	0	0.00	1	66.30	66.30	-1	1,620	-0.06%
2023/02/23	2	67.45	0	0.00	67.40	2	1,635	0.12%
2023/02/21	1	68.40	0	0.00	68.20	1	1,780	0.06%
2023/02/20	0	69.70	4	69.40	69.70	-4	1,895	-0.21%
2023/02/17	1	69.00	2	69.25	69.20	-1	1,918	-0.05%
2023/02/16	0	0.00	2	68.50	69.60	-2	1,926	-0.10%
2023/02/14	0	0.00	3	66.70	68.20	-3	1,842	-0.16%
2023/02/13	1	64.80	0	0.00	64.60	1	1,772	0.06%
2023/02/07	0	0.00	1	65.90	66.10	-1	1,750	-0.06%
2023/02/06	3	66.33	0	0.00	65.10	3	1,742	0.17%
2023/02/02	0	0.00	2	66.45	66.70	-2	1,712	-0.12%
2023/02/01	2	65.45	0	0.00	65.00	2	1,717	0.12%
2023/01/31	1	64.90	1	65.20	65.50	0	1,693	0.00%
2023/01/30	0	0.00	3	65.27	65.40	-3	1,680	-0.18%
2023/01/17	1	62.30	1	62.80	62.20	0	1,610	0.00%
2023/01/16	1	60.80	2	62.05	62.60	-1	1,617	-0.06%
2023/01/13	1	62.00	0	0.00	61.90	1	1,616	0.06%
2023/01/12	2	62.70	0	0.00	61.60	2	1,641	0.12%
2023/01/11	1	63.30	3	63.00	63.40	-2	1,659	-0.12%
2023/01/10	1	62.80	2	62.10	62.70	-1	1,693	-0.06%
2023/01/05	0	0.00	3	60.37	60.30	-3	1,698	-0.18%
2022/12/28	0	0.00	1	56.70	56.20	-1	1,781	-0.06%
2022/12/23	2	57.60	0	0.00	57.60	2	1,800	0.11%
2022/12/22	4	58.10	3	58.73	57.70	1	1,800	0.06%
2022/12/21	1	58.50	0	0.00	57.80	1	1,802	0.06%
2022/12/19	0	0.00	1	59.10	59.20	-1	1,817	-0.06%
2022/12/14	3	60.60	2	61.10	60.30	1	1,816	0.06%
2022/12/13	0	0.00	1	60.20	60.10	-1	1,808	-0.06%
2022/12/12	2	60.50	2	60.40	60.40	0	1,812	0.00%
2022/12/09	1	59.00	1	59.30	59.20	0	1,816	0.00%
2022/12/08	3	58.87	1	58.70	59.00	2	1,855	0.11%
2022/12/06	2	61.90	1	63.10	61.00	1	1,833	0.05%
2022/12/05	1	63.90	2	63.40	63.70	-1	1,806	-0.06%
2022/12/02	2	62.80	0	0.00	62.90	2	1,793	0.11%
2022/12/01	4	62.40	2	62.55	62.00	2	1,789	0.11%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/28	3	62.00	0	0.00	61.80	3	1,775	0.17%
2022/11/25	1	62.50	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	3	63.30	63.80	-3	1,757	-0.17%
2022/11/18	3	64.20	1	64.60	64.30	2	1,716	0.12%
2022/11/17	0	0.00	2	65.20	64.40	-2	1,650	-0.12%
2022/11/16	2	62.85	1	62.30	63.30	1	1,535	0.07%
2022/11/15	0	0.00	5	60.86	60.40	-5	1,402	-0.36%
2022/11/14	2	58.80	0	0.00	59.70	2	1,376	0.15%
2022/11/11	1	57.10	1	58.00	58.10	0	1,348	0.00%
2022/11/09	1	56.50	0	0.00	56.40	1	1,334	0.07%
2022/11/04	0	0.00	1	54.60	55.30	-1	1,362	-0.07%
2022/11/02	1	54.10	0	0.00	54.80	1	1,365	0.07%
2022/11/01	1	54.30	0	0.00	54.10	1	1,363	0.07%
2022/10/31	0	0.00	2	54.00	53.90	-2	1,375	-0.15%
2022/10/28	1	52.00	0	0.00	52.80	1	1,370	0.07%
2022/10/19	1	58.80	0	0.00	58.70	1	1,290	0.08%
2022/10/18	0	0.00	2	59.75	59.60	-2	1,267	-0.16%
2022/10/14	1	56.30	0	0.00	56.50	1	1,257	0.08%
2022/10/12	0	0.00	1	56.50	56.80	-1	1,290	-0.08%
2022/09/23	0	0.00	3	57.50	57.30	-3	1,289	-0.23%
2022/09/15	1	62.70	1	62.20	61.60	0	1,346	0.00%
2022/09/14	0	0.00	11	60.58	60.80	-11	1,361	-0.81%
2022/09/05	17	60.00	0	0.00	59.60	17	1,530	1.11%
2022/08/26	1	61.70	11	61.70	60.90	-10	1,567	-0.64%
2022/08/25	1	61.00	0	0.00	61.10	1	1,568	0.06%
2022/08/17	0	0.00	3	60.10	59.30	-3	1,656	-0.18%
2022/08/16	0	0.00	5	60.04	60.10	-5	1,654	-0.30%
2022/08/15	12	59.82	0	0.00	60.00	12	1,648	0.73%
2022/08/12	3	58.00	5	59.08	59.20	-2	1,639	-0.12%
2022/08/10	0	0.00	1	57.20	57.20	-1	1,634	-0.06%
2022/08/04	1	57.10	1	56.80	57.40	0	1,660	0.00%
2022/08/03	0	0.00	4	57.00	56.70	-4	1,654	-0.24%
2022/08/01	1	57.90	0	0.00	57.90	1	1,672	0.06%
2022/07/27	1	57.80	1	57.80	58.30	0	1,679	0.00%
2022/07/25	1	58.90	0	0.00	58.90	1	1,681	0.06%
2022/07/22	10	60.20	1	59.70	59.70	9	1,681	0.54%
2022/07/21	0	0.00	2	58.75	59.10	-2	1,696	-0.12%
2022/07/20	1	63.30	0	0.00	62.80	1	1,656	0.06%
2022/07/15	14	61.05	10	61.28	61.40	4	1,641	0.24%
2022/07/14	1	60.40	0	0.00	60.30	1	1,649	0.06%
2022/07/07	0	0.00	2	58.00	58.40	-2	1,770	-0.11%
2022/07/04	0	0.00	20	56.70	56.70	-20	1,876	-1.07%
2022/07/01	2	58.00	2	59.10	56.80	0	1,900	0.00%
2022/06/30	0	0.00	1	60.20	60.10	-1	1,886	-0.05%
2022/06/27	0	0.00	1	63.30	63.30	-1	1,906	-0.05%
2022/06/24	0	0.00	2	61.45	60.60	-2	1,908	-0.10%
2022/06/23	1	60.20	0	0.00	60.00	1	1,937	0.05%
2022/06/22	2	61.55	0	0.00	60.50	2	1,992	0.10%
2022/06/20	1	65.50	0	0.00	63.60	1	2,022	0.05%
2022/06/17	3	68.00	2	68.55	68.40	1	1,993	0.05%
2022/06/16	0	0.00	3	70.13	69.70	-3	1,997	-0.15%
2022/06/15	3	71.43	1	71.60	71.60	2	2,020	0.10%
2022/06/13	1	70.70	0	0.00	70.80	1	2,158	0.05%
2022/06/10	1	71.90	3	72.07	72.10	-2	2,236	-0.09%
2022/06/09	1	73.40	0	0.00	72.60	1	2,283	0.04%
2022/06/07	75	73.66	0	0.00	73.50	75	2,342	3.20%
2022/06/06	1	74.30	11	74.43	74.30	-10	2,400	-0.42%
2022/06/02	4	75.15	0	0.00	75.00	4	2,519	0.16%
2022/06/01	2	75.95	1	76.00	75.90	1	2,666	0.04%
2022/05/31	49	74.86	41	75.28	75.90	8	2,807	0.28%
2022/05/27	1	72.00	0	0.00	71.90	1	3,234	0.03%
2022/05/26	1	72.50	1	72.60	71.60	0	3,333	0.00%
2022/05/20	2	72.50	0	0.00	72.30	2	4,774	0.04%
2022/05/17	0	0.00	2	71.60	72.10	-2	6,665	-0.03%
2022/05/16	0	0.00	1	70.80	70.60	-1	6,804	-0.01%
2022/05/12	1	70.00	0	0.00	69.10	1	6,859	0.01%
2022/05/09	1	70.60	0	0.00	69.90	1	7,122	0.01%
2022/05/06	0	0.00	1	71.90	72.50	-1	7,127	-0.01%
2022/05/05	2	73.00	1	73.30	73.00	1	7,140	0.01%
2022/05/04	2	72.10	0	0.00	71.90	2	7,148	0.03%
2022/04/29	2	71.15	8	71.50	70.60	-6	7,191	-0.08%
2022/04/27	23	69.53	15	69.90	70.00	8	7,222	0.11%
2022/04/25	2	72.10	0	0.00	71.70	2	7,203	0.03%
2022/04/22	1	74.10	1	74.70	74.40	0	7,188	0.00%
2022/04/21	10	75.04	0	0.00	75.30	10	7,216	0.14%
2022/04/20	2	73.50	1	74.10	73.60	1	7,218	0.01%
2022/04/18	1	72.10	0	0.00	71.80	1	7,199	0.01%
2022/04/15	0	73.90	1	73.20	73.20	-1	7,208	-0.01%
2022/04/14	11	76.91	1	74.80	74.50	10	7,228	0.14%
2022/04/12	0	77.50	0	0.00	76.80	0	7,205	0.00%
2022/04/11	2	80.10	4	80.75	79.20	-2	7,203	-0.03%
2022/04/08	1	84.10	0	0.00	84.50	1	7,163	0.01%
2022/04/06	0	0.00	1	86.10	87.10	-1	7,467	-0.01%
2022/04/01	1	83.10	1	83.70	85.40	0	7,476	0.00%
2022/03/31	0	0.00	1	84.60	84.50	-1	7,511	-0.01%
2022/03/30	0	0.00	10	84.37	84.60	-10	7,549	-0.13%
2022/03/29	1	83.70	0	0.00	83.70	1	7,600	0.01%
2022/03/25	13	85.11	0	0.00	84.60	13	7,780	0.17%
2022/03/24	5	86.70	1	87.20	86.20	4	7,731	0.05%
2022/03/23	10	88.20	0	0.00	88.10	10	7,743	0.13%
2022/03/22	2	87.75	0	0.00	88.00	2	7,775	0.03%
2022/03/21	4	87.85	3	87.90	87.80	1	7,790	0.01%
2022/03/18	6	86.67	3	86.90	87.70	3	7,832	0.04%
2022/03/17	1	86.70	0	0.00	88.00	1	7,914	0.01%
2022/03/16	5	84.08	0	0.00	84.10	5	7,882	0.06%
2022/03/15	5.1	86.04	10	85.50	85.10	-4.9	7,841	-0.06%
2022/03/14	3	88.57	0	0.00	88.70	3	7,888	0.04%
2022/03/11	6	90.10	0	0.00	89.40	6	7,995	0.08%
2022/03/10	1	91.50	1	91.20	90.90	0	8,219	0.00%
2022/03/08	2	88.95	1	90.20	88.60	1	8,716	0.01%
2022/03/07	26	91.48	33	90.28	90.50	-7	8,633	-0.08%
2022/03/04	14	95.68	7	96.74	94.80	7	8,523	0.08%
2022/03/03	18	98.33	5	99.06	97.60	13	8,465	0.15%
2022/03/02	4	95.55	2	95.00	97.40	2	8,222	0.02%
2022/03/01	2	95.00	1	96.20	95.90	1	8,276	0.01%
2022/02/25	2	93.75	2	94.55	92.90	0	8,347	0.00%
2022/02/24	13.1	94.73	7	94.10	92.30	6.1	9,000	0.07%
2022/02/23	5	98.60	9	98.04	99.50	-4	9,172	-0.04%
2022/02/22	31	97.62	17	97.10	96.40	14	9,004	0.16%
2022/02/21	10	99.11	14	98.01	96.50	-4	8,632	-0.05%
2022/02/18	5	94.72	13.5	94.95	99.00	-8.5	8,050	-0.10%
2022/02/17	9	92.33	12	92.54	91.30	-3	7,466	-0.04%
2022/02/16	7	91.24	6	90.78	91.10	1	7,066	0.01%
2022/02/15	1	88.70	0	0.00	88.60	1	6,951	0.01%
2022/02/14	1	88.50	0	0.00	89.60	1	6,975	0.01%
2022/02/11	5	89.96	4	90.50	90.40	1	7,188	0.01%
2022/02/10	3	90.10	10	90.92	91.10	-7	7,243	-0.10%
2022/02/09	0	0.00	4	86.93	87.50	-4	7,122	-0.06%
2022/02/08	2	86.60	0	0.00	86.30	2	7,156	0.03%
2022/02/07	0.1	85.50	3	85.43	86.20	-2.9	7,231	-0.04%
2022/01/25	0	0.00	8	82.45	83.10	-8	7,448	-0.11%
2022/01/24	7	81.26	9	81.54	82.30	-2	7,472	-0.03%
2022/01/21	11.2	83.32	1	83.70	82.50	10.2	7,481	0.14%
2022/01/20	3	84.53	0	0.00	84.60	3	7,515	0.04%
2022/01/18	1	86.70	1	86.70	86.30	0	7,611	0.00%
2022/01/14	1.1	85.59	0	0.00	85.20	1.1	7,699	0.01%
2022/01/13	0	0.00	2	88.45	87.50	-2	7,735	-0.03%
2022/01/12	1	86.70	0	0.00	86.70	1	7,753	0.01%
2022/01/10	2	87.60	0	0.00	87.30	2	7,779	0.03%
2022/01/07	1	87.50	40	87.10	87.30	-39	7,777	-0.50%
2022/01/06	11	89.13	5	88.80	88.60	6	7,784	0.08%
2022/01/05	11	89.04	5	89.06	88.80	6	7,829	0.08%
2022/01/04	3	91.30	12	90.31	90.00	-9	7,859	-0.11%
2022/01/03	24	90.96	0	0.00	90.70	24	7,850	0.31%
2021/12/30	13	93.27	13	92.47	92.30	0	7,850	0.00%
2021/12/29	8	92.00	0	0.00	92.20	8	7,623	0.10%
2021/12/28	0	0.00	2	91.60	90.80	-2	7,647	-0.03%
2021/12/27	1	91.50	0	0.00	91.40	1	7,735	0.01%
2021/12/24	1	90.70	1	92.20	90.50	0	7,746	0.00%
2021/12/23	2	91.05	1	91.30	91.20	1	7,729	0.01%
2021/12/22	4	92.03	2	92.20	90.80	2	7,722	0.03%
2021/12/21	1	91.30	1	90.40	89.90	0	7,577	0.00%
2021/12/17	2.2	88.87	2	89.40	88.70	0.2	7,532	0.00%
2021/12/16	3	90.53	1	90.90	90.60	2	7,493	0.03%
2021/12/15	1	90.20	1	90.90	91.50	0	7,462	0.00%
2021/12/14	1	90.60	21	90.15	89.90	-20	7,493	-0.27%
2021/12/13	6	91.87	3	92.23	92.50	3	7,481	0.04%
2021/12/10	3	90.10	0	0.00	89.70	3	7,416	0.04%
2021/12/09	8	91.41	5	91.14	90.20	3	7,403	0.04%
2021/12/08	20	93.73	1	94.00	92.80	19	7,361	0.26%
2021/12/07	1	93.80	1	93.70	92.80	0	7,303	0.00%
2021/12/06	13	92.42	2	93.25	92.20	11	7,190	0.15%
2021/12/03	2	91.20	13	91.81	93.00	-11	7,046	-0.16%
2021/12/02	41	90.24	11	90.73	89.40	30	6,963	0.43%
2021/12/01	5	85.70	5	86.20	86.70	0	6,686	0.00%
2021/11/30	8	86.00	6	86.22	86.10	2	6,719	0.03%
2021/11/29	3	83.30	7	84.61	84.80	-4	6,857	-0.06%
2021/11/26	8	87.71	19	87.15	86.10	-11	6,968	-0.16%
2021/11/25	2	90.70	7	91.06	88.90	-5	6,921	-0.07%
2021/11/24	1	93.10	1	92.70	92.90	0	6,804	0.00%
2021/11/23	41	95.23	39	94.46	91.80	2	6,712	0.03%
2021/11/22	3	91.33	28.1	93.53	94.00	-25.1	5,995	-0.42%
2021/11/19	1	87.10	0	0.00	85.50	1	5,554	0.02%
2021/11/18	17	88.06	6	87.98	88.50	11	5,632	0.20%
2021/11/17	1	85.70	8	84.74	86.80	-7	5,574	-0.13%
2021/11/16	13	85.22	16	84.63	84.10	-3	5,597	-0.05%
2021/11/15	10	81.85	54	81.01	82.00	-44	5,590	-0.79%
2021/11/12	7	80.80	7	80.80	80.70	0	5,813	0.00%
2021/11/11	5.1	80.80	7	80.74	80.70	-1.9	6,027	-0.03%
2021/11/10	12	81.04	62	81.32	81.30	-50	6,310	-0.79%
2021/11/09	3	86.20	2	86.30	86.10	1	6,547	0.02%
2021/11/05	4	83.75	0	0.00	83.80	4	6,975	0.06%
2021/11/04	1	85.40	0	0.00	85.40	1	7,119	0.01%
2021/11/03	1	86.50	6	85.00	86.80	-5	7,183	-0.07%
2021/11/02	1	85.60	1	81.70	81.90	0	7,209	0.00%
2021/11/01	0	0.00	1	83.80	83.80	-1	7,864	-0.01%
2021/10/28	0	0.00	5	83.70	83.80	-5	8,052	-0.06%
2021/10/27	1	82.00	4	82.28	82.70	-3	8,166	-0.04%
2021/10/26	6	81.92	6	83.07	80.80	0	8,183	0.00%
2021/10/25	23	81.30	1	81.40	82.10	22	8,216	0.27%
2021/10/22	25	80.46	5	80.70	81.60	20	8,440	0.24%
2021/10/21	0	0.00	1	80.90	79.60	-1	8,607	-0.01%
2021/10/19	0	0.00	3	79.20	78.90	-3	9,011	-0.03%
2021/10/15	6	77.10	3	77.10	77.30	3	9,732	0.03%
2021/10/14	0	0.00	2	76.85	76.30	-2	9,923	-0.02%
2021/10/13	4	75.23	1	74.90	74.80	3	10,017	0.03%
2021/10/12	4	80.20	0	0.00	78.20	4	10,175	0.04%
2021/10/08	10	80.06	1	79.10	79.20	9	10,281	0.09%
2021/10/07	6	79.60	0.4	79.90	80.00	5.7	10,583	0.05%
2021/10/06	12	77.44	1	79.00	77.10	11	10,983	0.10%
2021/10/05	0	0.00	4	77.98	78.20	-4	11,295	-0.04%
2021/10/04	6.3	74.90	2	75.55	74.20	4.3	11,500	0.04%
2021/10/01	1	77.80	1	78.20	77.70	0	11,719	0.00%
2021/09/30	0	0.00	1	81.20	81.40	-1	12,476	-0.01%
2021/09/29	3	80.30	0	0.00	80.10	3	13,629	0.02%
2021/09/28	1	82.90	0	0.00	82.80	1	13,816	0.01%
2021/09/27	0	0.00	10	83.80	83.90	-10	14,240	-0.07%
2021/09/24	10	83.30	0	0.00	83.10	10	14,706	0.07%
2021/09/17	0	0.00	3	84.40	84.60	-3	17,122	-0.02%
2021/09/16	0	0.00	1	82.40	82.00	-1	17,581	-0.01%
2021/09/15	1	83.60	0	0.00	83.60	1	17,732	0.01%
2021/09/13	1	86.70	2	86.65	85.70	-1	18,268	-0.01%
2021/09/09	10.1	84.90	1	85.30	85.40	9.1	18,454	0.05%
2021/09/08	3	85.00	20	84.35	84.00	-17	18,513	-0.09%
2021/09/07	1	84.10	6	83.77	83.90	-5	18,598	-0.03%
2021/09/06	5	88.20	1	86.80	85.90	4	18,756	0.02%
2021/09/03	4	89.33	0	0.00	88.90	4	18,862	0.02%
2021/09/02	10	90.62	26	89.68	89.30	-16	18,925	-0.08%
2021/09/01	11	91.18	6.1	91.14	91.70	4.9	18,883	0.03%
2021/08/31	14	88.03	1	87.70	87.80	13	18,824	0.07%
2021/08/30	0.1	88.00	0	0.00	87.60	0.1	18,995	0.00%
2021/08/27	4	88.30	11	87.77	88.30	-7	19,293	-0.04%
2021/08/26	13	88.78	4	90.55	88.30	9	19,414	0.05%
2021/08/25	1	88.70	21	89.54	89.20	-20	19,628	-0.10%
2021/08/24	27	89.71	3	91.00	88.00	24	20,161	0.12%
2021/08/23	5	90.14	7	91.16	91.30	-2	20,234	-0.01%
2021/08/20	5	89.82	10	89.98	88.40	-5	20,512	-0.02%
2021/08/19	7	91.57	3	89.53	89.10	4	20,767	0.02%
2021/08/18	18	90.86	18	91.20	93.90	0	21,357	0.00%
2021/08/17	7	89.04	6	88.57	87.50	1	21,851	0.00%
2021/08/16	9	89.90	8	90.10	90.00	1	22,124	0.00%
2021/08/13	9	91.87	82	91.56	88.70	-73	22,087	-0.33%
2021/08/12	9	97.83	0	0.00	97.40	9	21,933	0.04%
2021/08/11	69	100.65	8	99.61	99.40	61	22,359	0.27%
2021/08/10	161	109.74	6	107.00	106.00	155	22,218	0.70%	大買/鉅額交易
2021/08/09	31	111.34	0	0.00	110.50	31	22,524	0.14%
2021/08/06	36	118.04	1	118.50	117.50	35	22,912	0.15%
2021/08/05	23	123.76	12	123.54	119.00	11	23,304	0.05%
2021/08/04	2	116.00	5	118.00	119.00	-3	23,153	-0.01%
2021/08/03	1	112.50	2	114.50	115.00	-1	23,457	0.00%
2021/08/02	4	114.38	8	114.63	115.50	-4	24,052	-0.02%
2021/07/30	4	111.50	3	111.83	109.00	1	24,523	0.00%
2021/07/29	0	0.00	1	111.50	111.50	-1	25,113	0.00%
2021/07/28	11	109.32	5	108.40	108.00	6	25,710	0.02%
2021/07/27	5	117.80	5	114.70	115.00	0	26,625	0.00%
2021/07/26	5	120.40	4.1	119.94	121.00	0.9	27,900	0.00%
2021/07/23	4	117.38	5	117.70	117.00	-1	28,578	0.00%
2021/07/22	15	118.00	11	119.00	120.00	4	28,908	0.01%
2021/07/21	42	115.69	12	111.21	111.50	30	29,083	0.10%
2021/07/20	4	118.38	7	118.21	115.50	-3	29,793	-0.01%
2021/07/19	1	118.00	0	0.00	118.00	1	30,267	0.00%
2021/07/16	3	121.17	7	121.86	120.00	-4	31,287	-0.01%
2021/07/15	5	119.00	0	0.00	119.50	5	32,162	0.02%
2021/07/14	8	119.81	10	120.25	118.50	-2	32,502	-0.01%
2021/07/13	9	122.11	15	117.67	118.00	-6	32,438	-0.02%
2021/07/12	18	125.11	8	122.31	122.00	10	32,200	0.03%
2021/07/09	33	123.95	15	123.17	123.00	18	31,895	0.06%
2021/07/08	44	125.90	40.1	125.58	126.00	4	31,793	0.01%
2021/07/07	71	126.57	64	127.66	125.50	7	31,619	0.02%
2021/07/06	79	124.97	20	125.68	124.50	59	30,890	0.19%
2021/07/05	123	123.00	126	123.00	123.00	-3	29,864	-0.01%	大買/大賣/
2021/07/02	27.1	109.33	13	110.38	112.00	14.1	29,796	0.05%
2021/07/01	16	109.19	4	111.50	106.50	12	29,695	0.04%
2021/06/30	0	0.00	5	109.00	111.50	-5	29,394	-0.02%
2021/06/29	23	113.04	47	111.61	109.50	-24	29,078	-0.08%
2021/06/28	20	107.93	89	108.73	110.50	-69	28,318	-0.24%
2021/06/25	23	102.54	40.1	101.08	101.00	-17.1	27,372	-0.06%
2021/06/24	18.1	98.38	1	98.60	98.60	17.1	27,047	0.06%
2021/06/23	17	100.65	18.2	100.95	100.50	-1.2	26,874	0.00%
2021/06/22	2.1	95.33	2	94.25	94.00	0.1	26,459	0.00%
2021/06/21	1.1	97.00	4	97.13	96.30	-2.9	26,334	-0.01%
2021/06/18	7	100.33	6	100.42	100.00	1	26,205	0.00%
2021/06/17	4	99.30	2	100.50	101.50	2	26,145	0.01%
2021/06/16	28	99.01	2	102.25	99.00	26	26,121	0.10%
2021/06/15	9	100.54	9	100.61	102.00	0	26,036	0.00%
2021/06/11	4	98.85	1	98.80	97.70	3	25,849	0.01%
2021/06/10	1	99.70	8	100.73	99.50	-7	25,768	-0.03%
2021/06/09	28	99.18	9	100.31	100.00	19	25,680	0.07%
2021/06/08	6	98.63	5	101.00	99.60	1	25,628	0.00%
2021/06/07	5	99.50	2	99.40	99.60	3	25,567	0.01%
2021/06/04	10	103.50	8	103.75	102.00	2	25,445	0.01%
2021/06/03	5	101.00	6	101.52	101.50	-1	25,198	0.00%
2021/06/02	18	102.67	9	102.53	100.50	9	25,134	0.04%
2021/06/01	67	105.83	29.1	106.27	105.00	37.9	24,904	0.15%
2021/05/31	7	100.29	29.2	100.56	102.50	-22.2	24,371	-0.09%
2021/05/28	28	101.36	18	102.47	101.00	10	24,291	0.04%
2021/05/27	18	99.58	25	99.82	98.80	-7	24,169	-0.03%
2021/05/26	57	100.84	42	98.64	98.20	15	23,954	0.06%
2021/05/25	13	96.81	22	97.50	102.00	-9	23,566	-0.04%
2021/05/24	33	90.21	50.1	90.33	93.00	-17.1	23,702	-0.07%
2021/05/21	20	87.43	21	87.39	87.50	-1	23,717	0.00%
2021/05/20	37.1	85.89	51	86.67	85.50	-13.9	23,725	-0.06%
2021/05/19	55	88.63	21	89.14	89.60	34	23,864	0.14%
2021/05/18	3	82.73	30	84.37	85.30	-27	23,558	-0.11%
2021/05/17	62	79.86	36	82.17	77.60	26	23,441	0.11%
2021/05/14	26	87.00	31	87.46	86.00	-5	22,999	-0.02%
2021/05/13	22	85.35	13	85.83	84.10	9	22,681	0.04%
2021/05/12	33	90.00	20.3	90.15	86.50	12.7	22,141	0.06%
2021/05/11	38.1	97.76	10	96.19	95.90	28.1	21,576	0.13%
2021/05/10	9.1	109.82	8.1	111.85	106.50	1	21,130	0.00%
2021/05/07	18	110.67	7	110.57	111.50	11	20,493	0.05%
2021/05/06	30	105.10	29	105.02	103.00	1	19,876	0.01%
2021/05/05	11	106.82	12.3	108.41	102.50	-1.3	19,284	-0.01%
2021/05/04	37.1	117.47	60	114.80	113.00	-23	18,703	-0.12%
2021/05/03	94.4	126.09	65	127.75	121.00	29.4	17,606	0.17%
2021/04/29	13.4	113.48	29.1	115.96	121.00	-15.6	16,150	-0.10%
2021/04/28	16.1	113.15	2.1	111.57	110.00	14	15,344	0.09%
2021/04/27	1.1	110.48	3	111.83	109.50	-2	14,764	-0.01%
2021/04/26	16	110.13	113	113.23	113.50	-97	14,185	-0.68%	大賣/
2021/04/23	10	100.75	12	102.50	103.50	-2	13,245	-0.02%
2021/04/22	31	99.66	115.1	100.28	94.50	-84.1	12,648	-0.66%	大賣/
2021/04/21	45.1	93.77	91.1	96.36	99.10	-46	11,610	-0.40%
2021/04/20	14	90.33	22	90.47	90.10	-8	10,594	-0.08%
2021/04/19	61	87.50	35	87.47	88.30	26	10,250	0.25%
2021/04/16	1	85.10	4	86.65	86.70	-3	10,423	-0.03%
2021/04/15	0	0.00	21	82.74	83.50	-21	10,278	-0.20%
2021/04/14	23	81.57	14	83.51	81.80	9	10,284	0.09%
2021/04/13	18	85.57	5	87.06	84.30	13	10,193	0.13%
2021/04/12	31	85.82	1	86.40	85.30	30	10,101	0.30%
2021/04/09	13	86.23	31	86.58	85.90	-18	10,100	-0.18%
2021/04/08	10	85.58	4	85.50	85.30	6	10,032	0.06%
2021/04/07	5	87.22	16	87.37	87.00	-11	9,930	-0.11%
2021/04/06	8	87.13	11	87.48	87.10	-3	9,735	-0.03%
2021/04/01	11	85.93	26	85.84	85.90	-15	9,868	-0.15%
2021/03/31	4	86.15	11	86.17	85.80	-7	9,824	-0.07%
2021/03/30	3	85.23	15	84.11	85.00	-12	9,816	-0.12%
2021/03/29	7	84.14	49	83.80	84.80	-42	9,775	-0.43%
2021/03/26	25	81.04	4	81.35	81.60	21	9,679	0.22%
2021/03/25	29	81.16	16	81.21	80.40	13	9,733	0.13%
2021/03/24	1	80.20	5	80.66	80.40	-4	9,763	-0.04%
2021/03/23	12	81.16	11	82.21	80.30	1	9,824	0.01%
2021/03/22	12	81.19	11	80.66	81.00	1	9,870	0.01%
2021/03/19	21	81.48	20	81.43	81.20	1	10,119	0.01%
2021/03/18	14	83.01	72	83.11	82.70	-58	10,185	-0.57%
2021/03/17	30	83.33	28	82.38	82.30	2	10,369	0.02%
2021/03/16	21	81.96	38	83.25	83.10	-17	10,539	-0.16%
2021/03/15	18	81.60	0	0.00	81.30	18	10,764	0.17%
2021/03/12	7	82.64	5	81.86	82.00	2	10,952	0.02%
2021/03/11	16	81.84	1	82.70	82.50	15	11,268	0.13%
2021/03/10	41	81.96	42	80.94	80.70	-1	11,828	-0.01%
2021/03/09	6	80.90	1	80.50	81.50	5	12,144	0.04%
2021/03/08	46	81.38	30	80.69	79.80	16	13,341	0.12%
2021/03/05	110	79.49	25	80.50	79.00	85	13,843	0.61%	大買/
2021/03/04	87	81.54	82	80.29	80.30	5	13,814	0.04%
2021/03/03	68	81.56	66	82.27	82.00	2	13,763	0.01%
2021/03/02	78	86.62	6	84.92	83.50	72	13,673	0.53%
2021/02/26	12	85.85	59	84.56	86.30	-47	13,470	-0.35%
2021/02/25	46	86.63	67	87.51	86.10	-21	13,406	-0.16%
2021/02/24	114	88.32	223	90.01	87.80	-109	13,151	-0.83%	大買/大賣/鉅額交易
2021/02/23	35	84.52	37	83.92	86.70	-2	12,341	-0.02%
2021/02/22	34	83.44	7	82.23	82.00	27	11,843	0.23%
2021/02/19	7	80.20	13	80.09	79.60	-6	11,600	-0.05%
2021/02/18	7	77.09	11	77.30	77.50	-4	11,299	-0.04%
2021/02/17	0	0.00	9	74.34	75.20	-9	11,009	-0.08%
2021/02/05	2	73.05	3	72.80	72.90	-1	10,869	-0.01%
2021/02/04	16	73.80	10	74.01	73.00	6	10,839	0.06%
2021/02/03	1	71.90	1	72.20	71.50	0	10,674	0.00%
2021/02/02	2	71.45	3	71.53	71.30	-1	10,735	-0.01%
2021/02/01	40	69.55	1	71.00	71.20	39	10,758	0.36%
2021/01/29	12	69.43	1	70.10	69.50	11	10,757	0.10%
2021/01/28	3	70.37	1	70.20	70.10	2	10,723	0.02%
2021/01/27	45	72.04	23	72.88	71.70	22	10,696	0.21%
2021/01/26	36	72.28	31	72.39	72.40	5	10,631	0.05%
2021/01/25	36	70.96	16	71.82	72.30	20	10,523	0.19%
2021/01/20	2	70.90	1	70.20	69.00	1	10,366	0.01%
2021/01/19	0	0.00	1	71.10	71.10	-1	10,298	-0.01%
2021/01/18	0	0.00	1	70.90	71.00	-1	10,260	-0.01%
2021/01/15	3	73.80	2	73.75	72.80	1	10,178	0.01%
2021/01/14	14	75.13	12	73.43	75.00	2	10,086	0.02%
2021/01/13	12	74.63	1	74.30	74.40	11	9,993	0.11%
2021/01/12	15	74.05	1	75.80	74.00	14	9,929	0.14%
2021/01/11	62	76.25	46	76.65	75.20	16	9,768	0.16%
2021/01/08	2	72.20	3	72.13	72.30	-1	9,356	-0.01%
2021/01/07	2	71.00	21	72.10	71.80	-19	9,348	-0.20%
2021/01/06	21	70.97	4.3	71.70	70.90	16.7	9,419	0.18%
2021/01/05	1	72.10	4	72.38	72.00	-3	9,347	-0.03%
2021/01/04	1	72.20	0	0.00	72.80	1	9,352	0.01%
2020/12/31	2	73.65	3	74.23	73.00	-1	9,327	-0.01%
2020/12/30	1	72.80	1	74.00	73.60	0	9,341	0.00%
2020/12/29	4	74.48	2	74.75	73.70	2	9,427	0.02%
2020/12/28	3	75.93	4	75.38	75.40	-1	9,278	-0.01%
2020/12/25	0	0.00	7	73.69	73.30	-7	8,960	-0.08%
2020/12/24	8	73.29	16	72.98	73.30	-8	8,889	-0.09%
2020/12/23	9	70.57	35	71.01	72.10	-26	8,725	-0.30%
2020/12/22	22	70.62	2	70.30	68.90	20	8,637	0.23%
2020/12/21	11	69.72	23	71.25	71.20	-12	8,554	-0.14%
2020/12/18	13	70.65	10	71.61	70.50	3	8,478	0.04%
2020/12/17	5	71.70	22	71.80	71.70	-17	8,411	-0.20%
2020/12/16	5	71.36	5	71.12	71.10	0	8,352	0.00%
2020/12/15	42	71.22	20	71.46	69.70	22	8,300	0.27%
2020/12/14	4	75.30	4	75.23	74.90	0	8,106	0.00%
2020/12/11	8	75.06	63	75.99	75.10	-55	8,011	-0.69%
2020/12/10	19	76.17	6	75.92	74.70	13	7,749	0.17%
2020/12/09	31	76.38	27	76.51	76.30	4	7,503	0.05%
2020/12/08	21	74.09	3	74.33	75.00	18	7,138	0.25%
2020/12/07	7	74.11	9	75.34	74.50	-2	6,914	-0.03%
2020/12/04	146	75.52	139	75.74	74.30	7	6,522	0.11%	大買/大賣/
2020/12/03	66	72.23	78	72.48	72.20	-12	5,881	-0.20%
2020/12/02	218	70.85	240	70.96	72.70	-22	5,464	-0.40%	大買/大賣/
2020/12/01	3	63.40	16	65.00	67.10	-13	4,158	-0.31%
2020/11/30	0	0.00	4	61.75	61.00	-4	3,549	-0.11%
2020/11/27	1	61.20	0	0.00	61.40	1	3,496	0.03%
2020/11/26	0	0.00	6	60.95	61.30	-6	3,410	-0.18%
2020/11/25	1	61.00	3	59.53	59.40	-2	3,310	-0.06%
2020/11/23	0	0.00	114	61.19	61.00	-114	3,131	-3.64%	大賣/鉅額交易
2020/11/20	6	60.12	10	60.04	59.70	-4	3,028	-0.13%
2020/11/19	6	59.10	1	59.00	59.40	5	2,970	0.17%
2020/11/18	13	59.65	23	59.42	59.20	-10	2,950	-0.34%
2020/11/17	70	59.59	52	59.79	59.50	18	2,927	0.61%
2020/11/16	2	58.50	0	0.00	58.40	2	2,838	0.07%
2020/11/11	6	57.78	0	59.40	57.70	6	2,978	0.20%
2020/11/10	7	58.71	21	59.03	58.60	-14	2,951	-0.47%
2020/11/09	5	58.60	6	58.70	58.60	-1	2,893	-0.03%
2020/11/06	60	57.25	62	57.89	58.00	-2	2,928	-0.07%
2020/11/05	30	56.22	0	0.00	56.40	30	2,904	1.03%
2020/11/04	7	56.14	9	56.33	56.00	-2	2,936	-0.07%
2020/11/03	2	56.20	2	55.75	56.20	0	2,948	0.00%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/30	5	55.20	1	55.10	55.00	4	3,009	0.13%
2020/10/29	2	55.05	1	55.10	55.60	1	3,134	0.03%
2020/10/28	21	56.68	0	0.00	56.00	21	3,170	0.66%
2020/10/27	1	57.20	10	56.90	56.90	-9	3,231	-0.28%
2020/10/26	20	57.70	4	57.60	57.50	16	3,242	0.49%
2020/10/23	0	0.00	1	58.10	58.00	-1	3,258	-0.03%
2020/10/21	21	58.23	1	58.20	57.60	20	3,376	0.59%
2020/10/20	11	58.27	0	0.00	58.50	11	3,452	0.32%
2020/10/19	2	58.40	2	58.40	58.40	0	3,521	0.00%
2020/10/16	6	57.08	40	57.10	57.00	-34	3,537	-0.96%
2020/10/15	7	58.39	0	0.00	57.80	7	3,566	0.20%
2020/10/14	26	59.51	27	59.96	59.30	-1	3,564	-0.03%
2020/10/13	0	0.00	24	58.47	59.20	-24	3,506	-0.68%
2020/10/12	0	0.00	21	58.70	59.10	-21	3,571	-0.59%
2020/10/08	4	58.40	5	58.28	58.40	-1	3,692	-0.03%
2020/10/07	0	0.00	2	58.25	58.40	-2	3,725	-0.05%
2020/10/06	1	56.80	22	57.86	58.00	-21	3,742	-0.56%
2020/09/30	1	54.20	7	54.81	55.00	-6	3,866	-0.16%
2020/09/29	12	54.39	3	54.57	54.60	9	3,940	0.23%
2020/09/28	1	53.30	0	0.00	53.70	1	4,113	0.02%
2020/09/25	3	53.33	6	53.23	52.90	-3	4,194	-0.07%
2020/09/24	0	0.00	10	54.00	53.90	-10	4,291	-0.23%
2020/09/23	4	55.23	1	55.40	55.20	3	4,440	0.07%
2020/09/22	4	56.10	11	56.42	56.10	-7	4,527	-0.15%
2020/09/21	15	56.63	15	57.30	56.80	0	4,535	0.00%
2020/09/18	10	56.75	15	56.90	56.80	-5	4,533	-0.11%
2020/09/17	35	56.34	28	55.81	56.50	7	4,496	0.16%
2020/09/16	42	55.97	2	56.10	55.00	40	4,420	0.90%
2020/09/15	5	55.10	1	55.20	54.90	4	4,397	0.09%
2020/09/10	0	0.00	2	53.90	53.00	-2	4,458	-0.04%
2020/09/07	20	55.00	0	0.00	54.10	20	4,602	0.43%
2020/09/04	21	53.26	50	53.70	54.50	-29	4,711	-0.62%
2020/09/03	1	54.10	3	54.17	54.10	-2	4,775	-0.04%
2020/09/02	4	53.40	6	53.70	53.50	-2	5,075	-0.04%
2020/09/01	30	52.45	5	52.50	52.40	25	5,193	0.48%
2020/08/31	2	52.65	2	52.50	52.00	0	5,453	0.00%
2020/08/28	8	52.56	4	52.93	52.30	4	5,587	0.07%
2020/08/27	3	53.17	20	53.14	53.10	-17	5,621	-0.30%
2020/08/26	1	53.20	0	0.00	52.90	1	5,638	0.02%
2020/08/25	23	52.50	3	53.03	53.20	20	5,665	0.35%
2020/08/24	1	51.00	2	51.00	51.70	-1	5,683	-0.02%
2020/08/21	2	50.95	5	51.22	51.00	-3	5,746	-0.05%
2020/08/20	6	50.82	22	51.61	50.70	-16	5,776	-0.28%
2020/08/19	27	54.30	10	53.45	53.70	17	5,740	0.30%
2020/08/18	5	56.10	0	0.00	55.90	5	5,714	0.09%
2020/08/17	34	56.98	26	57.18	56.60	8	6,043	0.13%
2020/08/14	0	0.00	9	55.10	55.10	-9	6,014	-0.15%
2020/08/13	8	55.78	11	55.85	55.70	-3	6,023	-0.05%
2020/08/12	4	55.55	3	55.60	56.50	1	6,058	0.02%
2020/08/11	5	57.50	3	57.87	57.50	2	6,016	0.03%
2020/08/10	5	57.30	4	57.38	57.30	1	6,100	0.02%
2020/08/06	1	59.00	11	59.01	58.90	-10	6,229	-0.16%
2020/08/04	45	58.17	0	0.00	58.30	45	6,571	0.68%
2020/08/03	15	60.52	8	61.08	60.30	7	6,585	0.11%
2020/07/31	9	60.70	2	60.95	60.80	7	6,608	0.11%
2020/07/29	0	0.00	1	57.90	58.20	-1	6,730	-0.01%
2020/07/28	61	58.83	41	57.91	56.70	20	6,793	0.29%
2020/07/27	55	59.42	2	59.30	59.40	53	6,883	0.77%
2020/07/24	16	61.14	25	61.06	60.50	-9	6,941	-0.13%
2020/07/23	6	60.95	13	61.06	61.80	-7	6,936	-0.10%
2020/07/22	0	0.00	11	60.37	60.30	-11	6,982	-0.16%
2020/07/20	9	59.96	0	0.00	60.00	9	7,406	0.12%
2020/07/17	18	60.83	10	60.20	60.20	8	7,595	0.11%
2020/07/16	55	62.37	47	62.27	61.80	8	8,100	0.10%
2020/07/15	66.1	62.55	74	63.03	61.50	-7.9	8,136	-0.10%
2020/07/14	3	61.23	13	61.76	62.00	-10	8,117	-0.12%
2020/07/13	1	61.20	18	61.73	61.40	-17	8,128	-0.21%
2020/07/10	18	59.32	6	59.93	59.10	12	8,262	0.15%
2020/07/09	70	62.93	17	62.71	61.60	53	8,315	0.64%
2020/07/08	6.1	61.33	5	60.98	61.30	1.1	8,251	0.01%
2020/07/07	45	61.54	36	61.59	61.00	9	8,337	0.11%
2020/07/06	14	60.21	70	59.90	60.30	-56	8,464	-0.66%
2020/07/03	0	0.00	47	60.06	59.90	-47	8,621	-0.55%
2020/07/02	6	60.22	4	60.10	60.60	2	8,867	0.02%
2020/07/01	33	58.56	34	58.93	58.90	-1	8,967	-0.01%
2020/06/30	5	57.20	0	0.00	57.20	5	9,030	0.06%
2020/06/29	1	56.50	1	57.20	56.90	0	9,208	0.00%
2020/06/23	0	0.00	2	56.70	56.20	-2	9,645	-0.02%
2020/06/22	3.2	57.06	5	56.80	56.60	-1.9	9,824	-0.02%
2020/06/19	0	0.00	1	58.00	57.10	-1	9,993	-0.01%
2020/06/18	16	57.05	2	57.50	57.70	14	10,100	0.14%
2020/06/17	13	57.75	0	0.00	57.60	13	10,167	0.13%
2020/06/16	10	58.10	7	57.94	58.10	3	10,407	0.03%
2020/06/15	7	57.17	2	57.25	57.00	5	10,527	0.05%
2020/06/12	6	56.73	0	0.00	58.00	6	10,878	0.06%
2020/06/11	12	58.64	1	58.50	57.70	11	11,071	0.10%
2020/06/10	6	60.73	4	60.48	60.90	2	11,061	0.02%
2020/06/09	8	61.60	26	61.53	60.90	-18	11,172	-0.16%
2020/06/08	6	59.18	5	59.14	59.10	1	11,054	0.01%
2020/06/05	71	59.23	33	59.25	59.00	38	11,014	0.34%
2020/06/04	1	57.70	15	57.37	57.70	-14	10,924	-0.13%
2020/06/03	6	56.58	9	56.56	56.60	-3	10,936	-0.03%
2020/06/02	1	55.90	2	55.95	56.20	-1	11,090	-0.01%
2020/06/01	3	55.73	2	55.80	56.00	1	11,311	0.01%
2020/05/29	7	55.10	3	54.83	54.50	4	11,318	0.04%
2020/05/28	21	56.10	16	56.98	55.50	5	11,401	0.04%
2020/05/27	5	56.54	3	56.97	56.40	2	11,431	0.02%
2020/05/26	8	56.23	3	56.47	56.00	5	11,554	0.04%
2020/05/25	8	55.86	1	56.70	56.00	7	11,550	0.06%
2020/05/22	31	57.07	20	57.09	56.90	11	11,550	0.10%
2020/05/21	1	53.70	2	54.20	54.40	-1	11,267	-0.01%
2020/05/19	4	53.13	6	52.98	53.80	-2	11,286	-0.02%
2020/05/15	4	51.70	2	52.25	51.70	2	11,448	0.02%
2020/05/14	5	53.24	6	53.67	52.70	-1	11,664	-0.01%
2020/05/13	2	53.50	7	53.50	54.00	-5	11,683	-0.04%
2020/05/12	16.2	53.80	5	55.32	53.40	11.2	11,704	0.10%
2020/05/11	45.5	58.06	144	57.95	57.20	-98.5	11,743	-0.84%	大賣/
2020/05/08	3	57.63	51	57.62	58.10	-48	11,699	-0.41%
2020/05/07	11	56.81	2	57.20	56.90	9	11,649	0.08%
2020/05/06	1	56.80	3	57.13	56.80	-2	11,693	-0.02%
2020/05/05	73	57.70	5	58.00	57.40	68	11,743	0.58%
2020/05/04	7	56.60	3	57.07	57.20	4	11,784	0.03%
2020/04/30	9	57.47	72	57.34	57.20	-63	11,807	-0.53%
2020/04/29	5	56.80	3	56.90	56.20	2	11,813	0.02%
2020/04/28	23	56.90	0	0.00	56.70	23	11,869	0.19%
2020/04/27	5	56.92	1	57.10	57.20	4	11,965	0.03%
2020/04/24	177	56.95	30	57.40	56.50	147	11,927	1.23%	大買/鉅額交易
2020/04/23	31	55.49	3	55.57	55.70	28	11,683	0.24%
2020/04/22	8	54.88	11	54.98	55.00	-3	11,628	-0.03%
2020/04/21	21	57.50	10	57.06	56.10	11	11,493	0.10%
2020/04/20	0	0.00	2	53.75	53.90	-2	11,038	-0.02%
2020/04/16	3.1	53.00	1	53.30	52.80	2.1	11,336	0.02%
2020/04/15	1	52.20	4	52.95	52.90	-3	11,646	-0.03%
2020/04/14	5.1	51.51	1	51.30	51.00	4.1	11,872	0.03%
2020/04/10	6	51.80	2	51.85	52.00	4	11,795	0.03%
2020/04/09	1.1	51.77	8	51.20	51.50	-6.9	11,748	-0.06%
2020/04/08	6.1	49.20	14	49.43	50.90	-7.9	11,626	-0.07%
2020/04/07	11	48.69	22	49.00	49.35	-11	11,433	-0.10%
2020/04/06	7	45.26	15	45.47	46.60	-8	11,170	-0.07%
2020/04/01	9.2	41.70	6	41.20	42.40	3.2	11,199	0.03%
2020/03/31	8	42.16	3	43.03	41.75	5	11,102	0.05%
2020/03/30	11	42.22	3	41.97	43.15	8	11,009	0.07%
2020/03/27	14.2	46.56	7	46.97	45.55	7.2	10,912	0.07%
2020/03/26	12	44.98	4	45.43	46.10	8	10,825	0.07%
2020/03/25	2	44.85	0	0.00	45.75	2	10,848	0.02%
2020/03/24	0	0.00	9	41.03	41.60	-9	10,947	-0.08%
2020/03/23	8	38.57	0	0.00	38.20	8	10,985	0.07%
2020/03/20	19	41.96	17	42.65	42.30	2	11,089	0.02%
2020/03/19	28	39.41	0	0.00	39.35	28	11,195	0.25%
2020/03/18	6	44.94	5	46.25	43.70	1	11,306	0.01%
2020/03/17	11	49.83	4	50.23	48.55	7	11,085	0.06%
2020/03/16	1	58.20	5	54.88	53.90	-4	11,159	-0.04%
2020/03/13	6	56.40	3	55.63	58.20	3	11,342	0.03%
2020/03/12	3	62.87	11	63.14	61.40	-8	11,280	-0.07%
2020/03/11	5	68.56	7	69.79	67.30	-2	11,172	-0.02%
2020/03/10	17	68.91	5	67.88	70.20	12	11,095	0.11%
2020/03/09	4	71.10	11	72.21	69.20	-7	10,922	-0.06%
2020/03/06	14	73.43	12	73.83	72.90	2	10,766	0.02%
2020/03/05	1	73.70	23	72.86	73.50	-22	10,585	-0.21%
2020/03/04	2	69.35	1	70.00	69.50	1	10,336	0.01%
2020/03/03	12.3	69.63	6	69.48	70.00	6.3	10,290	0.06%
2020/03/02	2	65.80	4	67.38	66.10	-2	10,160	-0.02%
2020/02/27	11.2	67.89	3.5	69.69	67.20	7.7	10,060	0.08%
2020/02/26	7.3	71.85	0	0.00	71.50	7.3	9,885	0.07%
2020/02/25	1	72.30	0	0.00	72.30	1	9,851	0.01%
2020/02/24	4.7	72.36	36	72.49	71.70	-31.3	9,777	-0.32%
2020/02/21	1	72.10	2.5	71.78	71.70	-1.5	9,756	-0.02%
2020/02/19	3.2	72.09	5	72.00	71.70	-1.8	9,814	-0.02%
2020/02/18	44	72.47	8	72.55	71.30	36	9,716	0.37%
2020/02/17	40	76.43	39	76.43	74.20	1	9,582	0.01%
2020/02/14	4	75.08	5	74.94	75.80	-1	9,316	-0.01%
2020/02/13	4	75.25	1	74.70	74.50	3	9,360	0.03%
2020/02/12	7	75.14	38	75.99	75.20	-31	9,328	-0.33%
2020/02/11	8	73.71	14	73.86	73.90	-6	9,049	-0.07%
2020/02/10	3	72.40	2	72.15	72.20	1	8,942	0.01%
2020/02/07	24	73.05	7	73.67	72.20	17	8,887	0.19%
2020/02/06	6	74.43	11	74.39	74.60	-5	8,852	-0.06%
2020/02/05	7	72.26	41	73.54	74.00	-34	8,722	-0.39%
2020/02/04	4	71.98	0	0.00	71.90	4	8,541	0.05%
2020/02/03	0	0.00	1	70.20	71.60	-1	8,433	-0.01%
2020/01/31	7	70.66	1	70.90	70.70	6	8,262	0.07%
2020/01/30	8	70.78	4	71.08	69.00	4	8,099	0.05%
2020/01/20	0.5	76.10	6	75.90	76.00	-5.5	7,900	-0.07%
2020/01/17	1	76.60	0	0.00	75.10	1	7,801	0.01%
2020/01/16	1	74.50	0	0.00	74.90	1	7,684	0.01%
2020/01/15	2	75.95	1	74.60	74.20	1	7,576	0.01%
2020/01/14	2	75.55	2	75.65	75.90	0	7,470	0.00%
2020/01/13	7	74.89	7	74.67	76.00	0	7,378	0.00%
2020/01/10	1	72.90	7	72.14	73.00	-6	6,952	-0.09%
2020/01/09	27	73.17	29	72.75	71.20	-2	6,765	-0.03%
2020/01/08	34	71.44	32	71.46	71.40	2	6,350	0.03%
2020/01/07	3	68.37	0	0.00	69.10	3	5,876	0.05%
2020/01/06	6	68.17	3	67.80	67.70	3	5,744	0.05%
2020/01/03	5	69.80	1	69.10	69.30	4	5,682	0.07%
2020/01/02	6	70.97	7	70.71	70.30	-1	5,568	-0.02%
2019/12/31	4	68.20	3	68.60	68.70	1	5,353	0.02%
2019/12/30	1	68.80	2	68.95	68.30	-1	5,289	-0.02%
2019/12/27	17	70.58	20	71.38	70.40	-3	5,192	-0.06%
2019/12/26	1	69.50	4	69.30	69.70	-3	4,897	-0.06%
2019/12/25	6	69.45	1	69.50	69.60	5	4,828	0.10%
2019/12/24	2	68.05	2	68.25	69.50	0	4,736	0.00%
2019/12/23	5	67.28	1	69.30	66.80	4	4,598	0.09%
2019/12/20	7	69.49	7	69.33	68.50	0	4,461	0.00%
2019/12/19	16	68.21	18	67.90	68.20	-2	4,320	-0.05%
2019/12/18	3	67.20	0	0.00	66.80	3	4,084	0.07%
2019/12/17	3	68.60	8	68.60	68.10	-5	3,910	-0.13%
2019/12/16	8	67.19	12	66.29	67.80	-4	3,704	-0.11%
2019/12/13	2.2	63.94	3	63.40	63.40	-0.8	3,368	-0.02%
2019/12/11	14.8	60.80	13	60.95	61.50	1.8	2,982	0.06%
2019/12/10	3	57.50	23	58.62	59.20	-20	2,629	-0.76%
2019/12/09	0	0.00	10	55.04	56.00	-10	2,321	-0.43%
2019/12/06	1	54.00	4	54.30	54.00	-3	2,192	-0.14%
2019/12/05	0	0.00	4	52.48	53.00	-4	2,100	-0.19%
2019/12/03	2	50.75	1	51.20	51.30	1	2,138	0.05%
2019/12/02	1	50.50	0	0.00	50.60	1	2,157	0.05%
2019/11/29	2	51.90	2	51.80	51.80	0	2,189	0.00%
2019/11/27	1	52.10	1	52.50	52.50	0	2,271	0.00%
2019/11/21	3	52.63	0	0.00	52.70	3	2,278	0.13%
2019/11/20	1	53.60	1	53.90	52.90	0	2,283	0.00%
2019/11/19	2	53.90	4.1	53.98	54.30	-2.1	2,248	-0.09%
2019/11/18	4	54.35	1	54.00	53.90	3	2,203	0.14%
2019/11/15	0	0.00	0	51.90	52.00	0	2,119	0.00%
2019/11/14	2	53.45	1	52.50	51.70	1	2,109	0.05%
2019/11/13	0	0.00	6	53.55	53.80	-6	2,070	-0.29%
2019/11/12	16	53.01	9	53.29	52.90	7	2,028	0.35%
2019/11/11	8	53.03	14	53.25	52.60	-6	1,916	-0.31%
2019/11/08	2	51.80	5	52.16	52.00	-3	1,817	-0.17%
2019/11/07	2	51.75	3	51.77	51.70	-1	1,821	-0.05%
2019/11/06	0	0.00	1	52.00	52.20	-1	1,835	-0.05%
2019/11/05	0	0.00	8	52.44	52.70	-8	1,828	-0.44%
2019/11/04	1	50.70	0	0.00	50.70	1	1,803	0.06%
2019/11/01	2	50.50	0	0.00	50.00	2	1,839	0.11%
2019/10/31	2	51.50	4	51.55	50.60	-2	1,932	-0.10%
2019/10/30	2	51.30	3	51.50	51.60	-1	1,967	-0.05%
2019/10/29	3	50.83	3	51.13	50.80	0	2,030	0.00%
2019/10/28	2	50.70	0	0.00	50.90	2	2,143	0.09%
2019/10/25	1	50.90	1	51.30	50.90	0	2,267	0.00%
2019/10/24	0	0.00	4	51.00	51.10	-4	2,319	-0.17%
2019/10/23	1	51.00	0	0.00	50.90	1	2,439	0.04%
2019/10/22	0	0.00	1	51.60	51.10	-1	2,589	-0.04%
2019/10/21	6	50.67	3	51.07	51.50	3	2,753	0.11%
2019/10/18	2	49.50	2	49.88	50.40	0	2,772	0.00%
2019/10/17	3	49.27	0	0.00	49.25	3	2,830	0.11%
2019/10/09	3	49.05	1	49.00	48.70	2	3,202	0.06%
2019/10/08	0	0.00	12	49.50	49.70	-12	3,320	-0.36%
2019/10/07	0	0.00	5	49.55	49.60	-5	3,452	-0.14%
2019/10/03	2	49.93	0	0.00	49.95	2	3,701	0.05%
2019/09/27	1	51.20	0	0.00	50.30	1	3,941	0.03%
2019/09/25	1	51.50	0	51.30	51.30	1	3,947	0.02%
2019/09/24	0	0.00	1	54.00	52.40	-1	3,948	-0.03%
2019/09/23	0	0.00	4	53.03	53.40	-4	3,874	-0.10%
2019/09/20	0	0.00	1	52.00	52.00	-1	3,866	-0.03%
2019/09/19	2	52.40	2	52.00	51.80	0	3,944	0.00%
2019/09/18	3	52.37	1	52.50	52.40	2	3,966	0.05%
2019/09/17	2	52.10	2	52.00	52.60	0	4,049	0.00%
2019/09/16	2	51.50	1	52.10	51.50	1	4,079	0.02%
2019/09/12	1	51.50	2	51.65	51.60	-1	4,059	-0.02%
2019/09/10	2	50.40	2	50.80	51.10	0	4,055	0.00%
2019/09/06	1	52.00	0	0.00	51.60	1	4,026	0.02%
2019/09/05	1	52.60	0	0.00	51.80	1	3,993	0.03%
2019/09/03	1	51.30	1	51.30	51.60	0	3,933	0.00%
2019/09/02	0	0.00	4	49.95	52.00	-4	3,881	-0.10%
2019/08/29	2	49.05	2	49.35	48.80	0	3,796	0.00%
2019/08/27	2	49.20	0	0.00	48.35	2	3,812	0.05%
2019/08/26	3	48.30	0	0.00	48.10	3	3,790	0.08%
2019/08/23	6	49.43	5	49.72	49.60	1	3,781	0.03%
2019/08/22	5	48.63	2	48.80	48.70	3	3,762	0.08%
2019/08/21	2	49.45	1	50.10	49.30	1	3,767	0.03%
2019/08/20	2	49.50	1	49.20	49.75	1	3,753	0.03%
2019/08/19	1	48.40	0	0.00	48.40	1	3,734	0.03%
2019/08/14	1	48.35	1	48.35	48.40	0	3,760	0.00%
2019/08/12	1	47.75	1	48.10	47.60	0	3,817	0.00%
2019/08/07	11	48.54	0	0.00	48.50	11	3,899	0.28%
2019/08/05	1	50.00	7	49.93	49.20	-6	3,881	-0.15%
2019/08/02	3	50.10	2	50.75	50.30	1	3,905	0.03%
2019/08/01	6	53.25	0	0.00	53.20	6	3,901	0.15%
2019/07/31	2	52.75	2	52.50	52.90	0	3,919	0.00%
2019/07/30	2	55.40	0	0.00	53.30	2	3,907	0.05%
2019/07/29	6	54.67	5	54.76	55.00	1	3,903	0.03%
2019/07/26	2	52.95	3	53.17	53.30	-1	3,932	-0.03%
2019/07/25	0	0.00	7	53.57	53.70	-7	3,954	-0.18%
2019/07/24	2	54.10	0	0.00	52.20	2	3,949	0.05%
2019/07/23	5	52.02	4	52.83	51.70	1	3,904	0.03%
2019/07/19	0	0.00	13	49.75	50.90	-13	3,977	-0.33%
2019/07/18	15	49.75	10	50.44	49.00	5	4,037	0.12%
2019/07/17	12	49.96	92	50.90	50.00	-80	4,124	-1.94%
2019/07/16	1	50.20	7	50.37	50.10	-6	4,302	-0.14%
2019/07/15	2	52.75	1	52.80	52.20	1	4,331	0.02%
2019/07/12	0	0.00	3	52.00	52.70	-3	4,230	-0.07%
2019/07/11	2	51.60	2	51.55	51.60	0	4,128	0.00%
2019/07/10	4	49.50	0	0.00	50.50	4	3,999	0.10%
2019/07/09	1	50.10	2	50.10	49.60	-1	3,946	-0.03%
2019/07/08	2	49.10	4	48.83	48.90	-2	3,761	-0.05%
2019/07/05	4	46.80	2	47.85	48.70	2	3,671	0.05%
2019/07/04	0	0.00	4	45.75	45.60	-4	3,546	-0.11%
2019/07/02	2	45.05	3	45.03	45.10	-1	3,620	-0.03%
2019/07/01	1	45.60	0	0.00	45.90	1	3,606	0.03%
2019/06/28	1	44.90	0	0.00	44.80	1	3,578	0.03%
2019/06/27	44	45.52	0	0.00	45.55	44	3,572	1.23%
2019/06/26	50	46.20	10	46.35	45.80	40	3,521	1.14%
2019/06/24	12	44.68	12	44.41	45.65	0	3,391	0.00%
2019/06/19	0	0.00	5	41.60	41.95	-5	3,197	-0.16%
2019/06/17	2	41.10	0	0.00	40.90	2	3,212	0.06%
2019/06/13	2	41.25	0	0.00	41.30	2	3,264	0.06%
2019/06/12	1	41.35	2	41.40	41.55	-1	3,267	-0.03%
2019/06/10	0	0.00	3	40.40	40.50	-3	3,253	-0.09%
2019/06/05	2	40.90	0	0.00	40.10	2	3,244	0.06%
2019/06/03	1	41.30	0	0.00	41.50	1	3,200	0.03%
2019/05/31	2	42.05	2	42.35	42.25	0	3,191	0.00%
2019/05/29	0	0.00	1	41.80	41.65	-1	3,179	-0.03%
2019/05/28	11	42.64	0	0.00	42.50	11	3,176	0.35%
2019/05/24	0	0.00	1	42.20	41.90	-1	3,162	-0.03%
2019/05/21	2	42.15	0	0.00	43.25	2	3,131	0.06%
2019/05/15	3	48.58	0	0.00	48.00	3	2,994	0.10%
2019/05/13	2	48.60	3	47.88	47.60	-1	2,871	-0.03%
2019/05/10	2	48.73	3	48.88	48.85	-1	2,839	-0.04%
2019/05/09	4	48.38	0	0.00	48.20	4	2,769	0.14%
2019/05/08	1	50.10	3	48.90	49.75	-2	2,667	-0.07%
2019/05/07	1	50.30	1	49.90	49.90	0	2,605	0.00%
2019/05/06	5	50.20	2	50.05	49.25	3	2,536	0.12%
2019/05/03	2	51.90	8	52.04	51.80	-6	2,436	-0.25%
2019/05/02	6	50.10	5	50.52	50.50	1	2,284	0.04%
2019/04/30	5	49.16	4	49.45	50.00	1	2,204	0.05%
2019/04/29	11	47.35	17	47.94	47.15	-6	2,094	-0.29%
2019/04/26	5	49.98	10	50.23	49.75	-5	1,979	-0.25%
2019/04/25	15	50.15	14	49.94	50.20	1	1,844	0.05%
2019/04/24	14	48.46	7	48.99	48.85	7	1,674	0.42%
2019/04/23	5	47.33	14	47.83	47.90	-9	1,535	-0.59%
2019/04/22	16	47.30	16	47.36	48.00	0	1,362	0.00%
2019/04/17	0	0.00	1	42.60	42.55	-1	945	-0.11%
2019/04/12	0	0.00	1	41.65	40.90	-1	884	-0.11%
2019/04/11	1	42.50	5	42.70	42.00	-4	870	-0.46%
2019/04/09	1	42.70	1	43.00	43.30	0	843	0.00%
2019/04/08	3	42.90	3	41.65	43.70	0	805	0.00%
2019/04/01	0	0.00	16	40.57	40.40	-16	702	-2.28%
2019/03/29	0	0.00	1	39.85	39.85	-1	683	-0.15%
2019/03/28	6	40.50	0	0.00	40.00	6	682	0.88%
2019/03/27	5	40.05	0	0.00	40.10	5	676	0.74%
2019/03/26	0	0.00	1	39.65	39.30	-1	671	-0.15%
2019/03/25	0	0.00	1	39.50	39.75	-1	672	-0.15%
2019/03/22	2	40.08	4	40.55	40.15	-2	672	-0.30%
2019/03/21	4	39.85	3	39.85	39.95	1	665	0.15%
2019/03/19	5	39.32	4	39.35	39.30	1	642	0.16%
2019/03/18	30	41.28	28	41.66	41.25	2	597	0.33%
2019/03/15	2	41.45	1	41.40	41.50	1	602	0.17%
2019/03/14	2	41.63	0	0.00	41.60	2	604	0.33%
2019/03/13	0	0.00	3	42.10	42.00	-3	628	-0.48%
2019/03/12	1	42.85	0	0.00	42.45	1	672	0.15%
2019/03/11	0	0.00	1	42.85	42.90	-1	747	-0.13%
2019/03/08	0	0.00	2	42.13	42.80	-2	785	-0.25%
2019/03/07	0	0.00	2	42.98	42.50	-2	800	-0.25%
2019/03/06	11	42.87	0	0.00	42.75	11	818	1.34%
2019/03/04	7	43.12	0	0.00	43.00	7	842	0.83%
2019/02/26	3	43.25	2	43.80	43.95	1	833	0.12%
2019/02/25	3	43.60	0	0.00	43.70	3	829	0.36%
2019/02/22	5	43.70	2	43.90	43.50	3	847	0.35%
2019/02/21	5	43.02	4	43.15	43.35	1	848	0.12%
2019/02/20	5	42.85	0	0.00	42.90	5	858	0.58%
2019/02/19	1	43.75	2	44.03	43.80	-1	851	-0.12%
2019/02/15	2	42.35	0	0.00	42.45	2	861	0.23%
2019/02/14	6	43.33	0	0.00	43.10	6	865	0.69%
2019/02/13	3	42.55	2	43.35	43.80	1	854	0.12%
2019/01/30	1	41.00	0	0.00	40.90	1	885	0.11%
2019/01/29	5	40.88	0	0.00	40.85	5	886	0.56%
2019/01/23	0	0.00	1	41.70	42.00	-1	899	-0.11%
2019/01/18	1	40.65	0	0.00	40.70	1	929	0.11%
2019/01/15	0	0.00	1	40.25	40.60	-1	965	-0.10%
2019/01/14	1	40.40	0	0.00	40.20	1	966	0.10%
2019/01/07	0	0.00	2	39.08	39.55	-2	1,022	-0.20%
2019/01/04	1	38.10	1	38.60	38.60	0	1,044	0.00%
2018/12/21	1	38.55	1	39.25	39.75	0	1,168	0.00%
2018/12/20	5	39.15	1	39.65	39.10	4	1,173	0.34%
2018/12/17	1	40.55	0	0.00	40.50	1	1,190	0.08%
2018/12/11	1	40.75	17	41.65	40.70	-16	1,218	-1.31%
2018/12/10	1	41.60	0	0.00	41.15	1	1,233	0.08%
2018/12/07	0	0.00	1	43.45	43.40	-1	1,227	-0.08%
2018/12/06	2	42.85	1	43.70	42.40	1	1,226	0.08%
2018/12/04	2	44.50	2	44.70	45.30	0	1,179	0.00%
2018/12/03	15	42.14	16	42.72	43.50	-1	1,141	-0.09%
2018/11/30	0	0.00	5	41.89	39.80	-5	1,130	-0.44%
2018/11/29	4	42.09	1	42.50	41.20	3	1,183	0.25%
2018/11/26	1	40.55	0	0.00	41.00	1	1,159	0.09%
2018/11/23	1	40.50	0	0.00	40.25	1	1,159	0.09%
2018/11/22	0	0.00	14	41.00	40.40	-14	1,161	-1.21%
2018/11/21	17	40.68	4	40.88	41.00	13	1,188	1.09%
2018/11/20	3	40.00	0	0.00	40.15	3	1,180	0.25%
2018/11/19	0	0.00	1	39.80	40.45	-1	1,178	-0.08%
2018/11/15	0	0.00	1	39.00	39.00	-1	1,187	-0.08%
2018/11/14	0	0.00	3	38.40	38.95	-3	1,211	-0.25%
2018/11/12	0	0.00	2	37.15	37.20	-2	1,228	-0.16%
2018/11/09	2	36.70	1	36.35	36.55	1	1,241	0.08%
2018/11/08	6	37.23	2	37.13	37.10	4	1,250	0.32%
2018/11/07	3	38.65	0	0.00	38.85	3	1,234	0.24%
2018/11/06	0	0.00	1	38.25	38.15	-1	1,302	-0.08%
2018/11/05	0	0.00	1	38.65	38.70	-1	1,332	-0.08%
2018/11/02	2	38.48	0	0.00	38.55	2	1,348	0.15%
2018/10/24	2	38.90	0	0.00	38.55	2	1,519	0.13%
2018/10/23	0	0.00	0.1	39.25	39.00	-0.1	1,515	-0.01%
2018/10/22	0	0.00	3	39.65	40.10	-3	1,515	-0.20%
2018/10/17	2	40.70	0	0.00	40.40	2	1,589	0.13%
2018/10/15	1	40.70	0	0.00	40.00	1	1,659	0.06%
2018/10/11	0	0.00	40	41.69	41.00	-40	1,666	-2.40%
2018/10/05	3	47.40	3	45.30	46.00	0	1,619	0.00%
2018/09/27	1	49.30	0	0.00	49.30	1	1,785	0.06%
2018/09/26	1	49.80	1	49.80	49.75	0	1,787	0.00%
2018/09/25	0	0.00	1	50.40	50.30	-1	1,804	-0.06%
2018/09/20	20	50.10	0	0.00	50.10	20	1,840	1.09%
2018/09/18	2	50.40	4	50.90	51.10	-2	1,844	-0.11%
2018/09/17	5	50.66	20	50.60	50.90	-15	1,862	-0.81%
2018/09/14	1	49.70	22	49.57	50.70	-21	1,856	-1.13%
2018/09/13	0	0.00	1	49.80	49.50	-1	1,853	-0.05%
2018/09/12	1	48.80	1	49.75	49.45	0	1,859	0.00%
2018/09/11	0	0.00	7	48.93	49.40	-7	1,890	-0.37%
2018/09/10	2	48.80	2	49.35	48.30	0	1,893	0.00%
2018/09/07	24	49.87	0	0.00	49.75	24	1,896	1.27%
2018/09/06	1	52.30	0	0.00	51.60	1	1,895	0.05%
2018/09/05	1	53.70	3	53.47	52.80	-2	1,924	-0.10%
2018/09/04	5	51.08	0	0.00	51.00	5	1,913	0.26%
2018/09/03	0	0.00	20	51.90	50.90	-20	1,918	-1.04%
2018/08/31	1	52.00	0	0.00	52.30	1	1,918	0.05%
2018/08/30	14	52.33	0	0.00	52.30	14	1,930	0.73%
2018/08/29	5	52.00	5	52.50	52.70	0	1,955	0.00%
2018/08/28	3	52.67	5	52.90	52.40	-2	1,960	-0.10%
2018/08/27	0	0.00	3	50.90	51.60	-3	1,945	-0.15%
2018/08/24	5	50.30	0	0.00	50.20	5	1,970	0.25%
2018/08/23	3	50.20	0	0.00	50.30	3	2,111	0.14%
2018/08/22	1	49.10	1	49.50	49.55	0	2,140	0.00%
2018/08/21	2	48.30	1	49.05	48.55	1	2,138	0.05%
2018/08/16	1	51.60	2	51.65	51.60	-1	2,100	-0.05%
2018/08/14	0	0.00	3	51.20	51.60	-3	2,076	-0.14%
2018/08/13	3	50.80	6	50.72	51.80	-3	2,072	-0.14%
2018/08/10	2	55.75	1	54.90	54.70	1	2,012	0.05%
2018/08/08	0	0.00	1	57.50	57.20	-1	2,066	-0.05%
2018/08/07	3	57.73	0	0.00	57.70	3	2,073	0.14%
2018/08/03	8	57.00	20	57.01	57.40	-12	2,102	-0.57%
2018/08/02	54	55.99	36	56.09	56.30	18	2,038	0.88%
2018/08/01	0	0.00	12	53.87	54.00	-12	2,026	-0.59%
2018/07/31	0	0.00	4	53.60	54.00	-4	2,208	-0.18%
2018/07/26	2	53.70	2	54.30	54.00	0	2,237	0.00%
2018/07/25	0	0.00	3	53.87	54.20	-3	2,250	-0.13%
2018/07/24	5	52.84	14	52.39	53.90	-9	2,240	-0.40%
2018/07/23	8	51.55	7	52.53	50.40	1	2,185	0.05%
2018/07/20	21	54.40	0	0.00	53.20	21	2,146	0.98%
2018/07/19	7	55.61	2	56.60	54.80	5	2,117	0.24%
2018/07/18	4	56.60	4	56.70	56.40	0	2,110	0.00%
2018/07/17	5	57.44	3	57.33	57.00	2	2,106	0.09%
2018/07/16	3	58.23	2	58.60	58.00	1	2,103	0.05%
2018/07/13	0	0.00	2	58.30	58.20	-2	2,113	-0.09%
2018/07/12	0	0.00	2	58.45	58.10	-2	2,125	-0.09%
2018/07/11	2	58.30	2	58.60	58.10	0	2,141	0.00%
2018/07/10	4	65.75	11	65.88	65.70	-7	2,084	-0.34%
2018/07/09	10	65.50	4	65.65	65.30	6	2,056	0.29%
2018/07/06	8	65.85	10	65.30	65.10	-2	2,045	-0.10%
2018/07/03	4	67.35	3	68.17	67.00	1	2,086	0.05%
2018/07/02	24	68.11	16	67.84	67.80	8	2,078	0.38%
2018/06/29	0	0.00	12	65.60	65.70	-12	2,044	-0.59%
2018/06/28	1	64.90	14	65.20	65.00	-13	2,041	-0.64%
2018/06/27	2	64.80	2	65.10	64.80	0	2,040	0.00%
2018/06/26	5	64.28	4	64.70	64.40	1	2,065	0.05%
2018/06/25	2	66.40	2	66.90	66.30	0	2,051	0.00%
2018/06/22	8	66.96	0	0.00	66.50	8	2,073	0.39%
2018/06/21	4	67.50	0	0.00	67.30	4	2,105	0.19%
2018/06/19	5	67.10	0	0.00	67.00	5	2,121	0.24%
2018/06/14	5	68.90	0	0.00	68.10	5	2,117	0.24%
2018/06/13	0	0.00	3	69.07	68.50	-3	2,106	-0.14%
2018/06/12	3	68.17	1	68.40	67.90	2	2,091	0.10%
2018/06/11	1	66.70	0	0.00	66.20	1	2,060	0.05%
2018/06/08	2	67.10	1	66.90	66.80	1	2,083	0.05%
2018/06/07	0	0.00	5	67.30	67.00	-5	2,145	-0.23%
2018/06/06	0	0.00	1	67.60	67.30	-1	2,158	-0.05%
2018/06/04	1	67.00	0	0.00	67.10	1	2,268	0.04%
2018/06/01	0	0.00	2	66.65	66.60	-2	2,258	-0.09%
2018/05/31	12	66.63	17	67.35	67.60	-5	2,237	-0.22%
2018/05/30	5	65.00	1	64.90	64.90	4	2,110	0.19%
2018/05/28	8	64.49	0	0.00	64.10	8	2,081	0.38%
2018/05/24	0	0.00	1	62.90	63.80	-1	2,087	-0.05%
2018/05/23	6	62.75	1	62.70	62.50	5	2,102	0.24%
2018/05/22	0	0.00	2	62.85	62.50	-2	2,114	-0.09%
2018/05/21	1	62.10	0	0.00	63.10	1	2,142	0.05%
2018/05/17	1	63.40	3	63.33	62.60	-2	2,160	-0.09%
2018/05/16	10	63.02	0	0.00	63.20	10	2,142	0.47%
2018/05/15	0	0.00	1	60.90	60.80	-1	2,111	-0.05%
2018/05/14	3	61.47	0	0.00	60.70	3	2,178	0.14%
2018/05/11	0	0.00	1	63.70	63.20	-1	2,124	-0.05%
2018/05/10	0	0.00	6	63.48	63.60	-6	2,118	-0.28%
2018/05/08	10	65.60	1	65.00	63.90	9	2,070	0.43%
2018/05/03	4	71.60	0	0.00	71.10	4	1,991	0.20%
2018/05/02	0	0.00	2	72.10	72.60	-2	2,011	-0.10%
2018/04/26	15	71.61	15	71.83	70.70	0	2,129	0.00%
2018/04/25	7	72.26	5	71.74	72.40	2	2,195	0.09%
2018/04/24	2	71.00	0	0.00	71.90	2	2,237	0.09%
2018/04/23	1	73.80	0	0.00	73.30	1	2,252	0.04%
2018/04/19	2	74.15	0	0.00	74.10	2	2,265	0.09%
2018/04/17	1	74.80	0	0.00	73.90	1	2,270	0.04%
2018/04/16	1	75.90	1	75.90	75.50	0	2,289	0.00%
2018/04/12	0	0.00	1	76.50	76.60	-1	2,323	-0.04%
2018/04/11	10	77.20	16	76.41	76.30	-6	2,342	-0.26%
2018/04/10	0	0.00	1	75.50	75.60	-1	2,310	-0.04%
2018/04/03	0	0.00	3	74.87	75.00	-3	2,385	-0.13%
2018/03/29	1	75.40	1	76.00	75.40	0	2,649	0.00%
2018/03/27	3	76.00	3	75.30	75.20	0	2,758	0.00%
2018/03/23	4	73.15	0	0.00	73.30	4	2,733	0.15%
2018/03/22	1	74.50	0	0.00	74.50	1	2,767	0.04%
2018/03/16	0	0.00	0	75.70	75.70	0	2,824	0.00%
2018/03/15	1	75.10	1	75.00	75.20	0	2,803	0.00%
2018/03/14	1	75.50	16	75.46	75.50	-15	2,804	-0.53%
2018/03/13	1	74.50	1	74.80	76.00	0	2,840	0.00%
2018/03/12	1	73.80	22	74.01	73.80	-21	2,810	-0.75%
2018/03/09	2	74.90	4	74.70	74.50	-2	2,819	-0.07%
2018/03/08	31	74.43	3	73.97	74.20	28	2,856	0.98%
2018/03/05	1	71.50	0	0.00	71.50	1	2,931	0.03%
2018/03/01	0	0.00	2	73.60	73.40	-2	3,014	-0.07%
2018/02/27	10	73.70	1	73.80	73.50	9	3,035	0.30%
2018/02/23	11	73.98	10	73.65	73.10	1	3,096	0.03%
2018/02/22	0	0.00	5	73.40	73.50	-5	3,250	-0.15%
2018/02/21	0	0.00	2	73.00	73.90	-2	3,261	-0.06%
2018/02/12	15	71.33	0	0.00	71.60	15	3,240	0.46%
2018/02/09	12	70.22	0	0.00	71.00	12	3,264	0.37%
2018/02/08	0	0.00	0.7	70.80	70.30	-0.7	3,264	-0.02%
2018/02/07	0	0.00	0.3	70.90	69.90	-0.3	3,267	-0.01%
2018/02/06	3	67.67	0	0.00	68.00	3	3,273	0.09%
2018/02/02	5	72.00	0	0.00	72.20	5	3,343	0.15%
2018/02/01	0	0.00	2	72.20	72.50	-2	3,531	-0.06%
2018/01/31	2	71.65	4	71.30	71.90	-2	3,586	-0.06%
2018/01/30	3	72.23	0	0.00	72.00	3	3,650	0.08%
2018/01/29	1	72.30	3	71.70	72.50	-2	3,649	-0.05%
2018/01/26	1	75.00	0	0.00	75.30	1	3,578	0.03%
2018/01/25	1	75.80	1	75.50	75.30	0	3,604	0.00%
2018/01/24	0	0.00	2	75.70	75.80	-2	3,639	-0.05%
2018/01/23	3	75.30	2	75.50	75.30	1	3,651	0.03%
2018/01/22	6	75.95	3	76.40	75.90	3	3,656	0.08%
2018/01/19	2	74.80	1	73.90	74.90	1	3,738	0.03%
2018/01/18	1	73.50	11	73.59	73.20	-10	3,715	-0.27%
2018/01/16	1	72.40	0	0.00	72.50	1	3,721	0.03%
2018/01/15	10	73.00	0	0.00	72.80	10	3,749	0.27%
2018/01/12	1	72.30	0	0.00	72.50	1	3,800	0.03%
2018/01/10	0	0.00	1	71.30	71.00	-1	3,946	-0.03%
2018/01/09	2	72.75	0	0.00	73.20	2	4,239	0.05%
2018/01/05	5	74.40	1	73.90	73.60	4	4,330	0.09%
2018/01/04	24	73.80	21	73.99	74.00	3	4,354	0.07%
2018/01/03	32	73.77	0	0.00	73.80	32	4,397	0.73%