威剛 (3260)-凱基-松山券商分點個股進出

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

威剛

(3260)

可現股當沖

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

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	31	101.50	102.50	-31	9,358	-0.33%
2024/04/17	52	103.84	51	103.78	103.50	1	9,265	0.01%
2024/04/16	72.6	105.56	30.1	108.39	104.00	42.5	9,086	0.47%
2024/04/15	40.7	114.12	16.2	112.85	115.50	24.5	8,768	0.28%
2024/04/12	23.2	112.86	39	111.71	113.00	-15.8	8,612	-0.18%
2024/04/11	23	110.09	51	109.37	108.50	-28	8,205	-0.34%
2024/04/10	106	110.36	109.1	111.26	113.00	-3.1	7,874	-0.04%	大買/大賣/
2024/04/09	25	103.06	8.4	101.64	103.00	16.6	7,133	0.23%
2024/04/08	16.1	100.84	14	100.57	101.00	2.1	7,015	0.03%
2024/04/03	10	99.40	1.5	99.97	100.00	8.5	7,454	0.11%
2024/04/02	159.1	101.28	2.1	101.89	99.90	157	7,596	2.07%	大買/鉅額交易
2024/04/01	151.7	100.01	4	100.63	100.50	147.7	7,633	1.94%	大買/鉅額交易
2024/03/29	3	98.90	0	0.00	98.70	3	7,545	0.04%
2024/03/28	2.1	99.74	0	0.00	98.80	2.1	7,521	0.03%
2024/03/27	1	99.20	0	0.00	98.80	1	7,648	0.01%
2024/03/26	2	99.30	11	97.86	96.90	-9	7,691	-0.12%
2024/03/25	3	98.30	1	97.90	98.30	2	7,665	0.03%
2024/03/22	2	99.00	17	100.15	98.70	-15	7,688	-0.20%
2024/03/21	49	99.60	44	99.39	100.50	5	7,607	0.07%
2024/03/20	17	97.49	0	0.00	96.00	17	7,517	0.23%
2024/03/15	2	95.20	2	96.20	95.60	0	7,859	0.00%
2024/03/14	7	95.09	1.1	95.00	94.90	5.9	7,976	0.07%
2024/03/13	7	96.11	2	98.64	95.70	5	8,232	0.06%
2024/03/12	12	96.91	0	97.30	97.80	12	8,413	0.14%
2024/03/11	2.2	97.06	0	0.00	97.20	2.2	8,539	0.03%
2024/03/08	7	95.89	9	94.19	94.20	-2	8,601	-0.02%
2024/03/07	26	96.78	65	98.47	96.20	-39	8,690	-0.45%
2024/03/06	4	97.20	6	97.20	97.10	-2	8,643	-0.02%
2024/03/05	54	97.65	11	97.52	97.40	43	8,800	0.49%
2024/03/04	2	101.25	6	101.00	99.50	-4	8,784	-0.05%
2024/03/01	0	0.00	1	100.00	99.20	-1	8,773	-0.01%
2024/02/29	4	99.08	6	99.40	100.00	-2	8,862	-0.02%
2024/02/27	13	100.19	3	100.50	98.50	10	8,902	0.11%
2024/02/26	16	98.18	1	98.10	98.00	15	8,918	0.17%
2024/02/23	26	101.19	6.4	101.40	100.00	19.6	8,893	0.22%
2024/02/22	7	100.36	1	100.50	101.00	6	8,812	0.07%
2024/02/21	21	100.36	14	101.11	100.00	7	8,855	0.08%
2024/02/20	6	99.82	6	99.83	99.80	0	8,902	0.00%
2024/02/19	2	100.50	31	99.95	99.90	-29	8,840	-0.33%
2024/02/16	5	96.40	0	0.00	97.30	5	8,830	0.06%
2024/02/15	0	0.00	0.2	97.45	97.40	-0.2	8,904	0.00%
2024/02/05	5	94.90	0	0.00	95.10	5	9,083	0.06%
2024/02/02	0	0.00	4	95.88	96.00	-4	9,175	-0.04%
2024/02/01	4	95.90	1	96.10	96.00	3	9,408	0.03%
2024/01/31	1	95.60	5	95.76	95.90	-4	9,593	-0.04%
2024/01/30	2	96.00	3	96.20	95.70	-1	9,829	-0.01%
2024/01/29	0	95.50	23	96.49	96.80	-23	10,000	-0.23%
2024/01/26	2	94.91	35.8	95.49	94.50	-33.8	10,159	-0.33%
2024/01/25	23.2	95.64	11	96.31	95.60	12.2	10,400	0.12%
2024/01/24	35	99.07	25.2	97.97	96.60	9.8	10,545	0.09%
2024/01/23	2	96.20	20	96.80	96.20	-18	10,454	-0.17%
2024/01/22	0	95.10	0	0.00	95.30	0	10,605	0.00%
2024/01/19	0.1	93.50	19	93.57	94.00	-18.9	10,764	-0.18%
2024/01/18	7	92.43	4	92.50	93.00	3	10,885	0.03%
2024/01/17	23	95.61	0	0.00	93.70	23	11,043	0.21%
2024/01/16	0.1	96.95	0	0.00	96.80	0.1	11,389	0.00%
2024/01/15	6	97.20	20	98.70	98.00	-14	11,588	-0.12%
2024/01/12	5	95.10	2	95.10	94.40	3	11,747	0.03%
2024/01/11	0.1	95.81	2	95.80	95.60	-1.9	12,242	-0.02%
2024/01/10	1	94.40	0	0.00	96.20	1	12,853	0.01%
2024/01/09	4	96.00	0	0.00	95.30	4	13,309	0.03%
2024/01/08	1	96.00	2	98.65	98.20	-1	13,343	-0.01%
2024/01/05	2	97.40	1	96.70	97.00	1	13,567	0.01%
2024/01/04	27	97.79	3	97.40	96.70	24	13,662	0.18%
2024/01/03	26	98.71	0	0.00	98.30	26	13,720	0.19%
2024/01/02	12	100.58	17.6	100.50	100.50	-5.6	13,730	-0.04%
2023/12/29	46	106.58	51	106.84	103.00	-5	13,802	-0.04%
2023/12/28	27	104.72	24	104.38	105.50	3	13,716	0.02%
2023/12/27	5	104.40	20	102.90	104.50	-15	14,145	-0.11%
2023/12/25	12	100.46	0	0.00	100.00	12	14,196	0.08%
2023/12/22	18	103.83	38	102.53	101.00	-20	14,205	-0.14%
2023/12/21	20	99.76	1	98.80	100.50	19	14,047	0.14%
2023/12/19	10	101.20	38	100.92	100.00	-28	14,001	-0.20%
2023/12/18	8	102.63	3.6	102.47	102.50	4.4	14,002	0.03%
2023/12/15	36	103.43	9	103.83	102.00	27	14,102	0.19%
2023/12/14	20	103.75	5	103.10	103.00	15	13,983	0.11%
2023/12/13	14	104.32	26	104.46	102.50	-12	13,988	-0.09%
2023/12/12	28.1	105.13	11	106.36	104.00	17.1	14,226	0.12%
2023/12/11	2.1	104.50	9	104.78	104.50	-6.9	14,214	-0.05%
2023/12/08	22	102.86	68	103.62	104.00	-46	14,283	-0.32%
2023/12/07	60	101.73	35.4	101.17	100.50	24.6	14,549	0.17%
2023/12/06	46.3	101.00	4	100.35	102.50	42.3	14,518	0.29%
2023/12/05	3	98.77	2.1	98.29	98.30	0.9	14,444	0.01%
2023/12/04	4	100.25	8	102.56	101.00	-4	14,573	-0.03%
2023/12/01	2	99.05	1	99.10	99.60	1	14,420	0.01%
2023/11/30	60	101.00	60	100.58	100.00	0	14,419	0.00%
2023/11/29	1	97.90	2.2	98.73	98.90	-1.2	14,336	-0.01%
2023/11/28	3	96.37	19	95.40	96.70	-16	14,478	-0.11%
2023/11/27	8	94.99	20	96.38	94.10	-12	14,801	-0.08%
2023/11/24	25.1	98.83	19	98.57	96.30	6.1	14,833	0.04%
2023/11/22	13	98.23	4	98.10	98.20	9	14,586	0.06%
2023/11/21	23	99.28	21	99.24	98.90	2	14,530	0.01%
2023/11/20	1.1	99.14	110	99.53	99.10	-109	14,495	-0.75%	大賣/鉅額交易
2023/11/17	103.1	98.30	1	98.20	97.70	102.1	14,378	0.71%	大買/鉅額交易
2023/11/16	6	99.77	0	0.00	99.80	6	14,182	0.04%
2023/11/15	15	102.07	38	104.72	102.00	-23	14,044	-0.16%
2023/11/14	13	104.81	13	105.85	105.00	0	13,852	0.00%
2023/11/13	0.1	104.00	18	106.39	105.00	-17.9	13,780	-0.13%
2023/11/10	11	101.55	67	102.11	101.50	-56	13,533	-0.41%
2023/11/09	95	100.99	49.3	100.95	101.00	45.7	13,446	0.34%
2023/11/08	0	0.00	3.4	103.53	103.00	-3.4	13,263	-0.03%
2023/11/07	23.1	104.26	29	104.22	105.00	-5.9	13,107	-0.04%
2023/11/06	22	101.86	36	101.19	101.50	-14	12,926	-0.11%
2023/11/03	81.2	99.99	2.2	100.27	100.50	79.1	12,866	0.61%
2023/11/02	1	98.70	7	99.81	99.30	-6	12,685	-0.05%
2023/11/01	14	97.55	10	96.40	96.20	4	12,404	0.03%
2023/10/31	17	99.18	0	0.00	97.40	17	12,230	0.14%
2023/10/30	8	97.66	0	0.00	98.50	8	12,040	0.07%
2023/10/27	6	95.43	1	94.20	94.10	5	11,889	0.04%
2023/10/26	7	99.24	5	98.76	97.50	2	11,731	0.02%
2023/10/25	8	99.24	13	99.61	99.10	-5	11,706	-0.04%
2023/10/24	8	102.69	24.6	101.56	101.50	-16.6	11,574	-0.14%
2023/10/23	1	106.00	15	105.73	106.00	-14	11,171	-0.13%
2023/10/20	6	101.92	4	101.88	105.00	2	10,962	0.02%
2023/10/19	13	104.38	10	104.65	104.00	3	10,690	0.03%
2023/10/18	29	102.13	6	101.17	101.50	23	10,203	0.23%
2023/10/17	4	99.65	4.7	98.93	100.00	-0.7	9,629	-0.01%
2023/10/16	9	96.28	16.3	96.25	96.10	-7.3	9,184	-0.08%
2023/10/13	5	97.22	23.1	96.61	96.70	-18.1	9,084	-0.20%
2023/10/12	2	91.65	1.3	93.94	93.60	0.7	8,735	0.01%
2023/10/11	7	92.83	0	92.00	92.20	7	8,644	0.08%
2023/10/06	9	93.72	5	93.60	93.00	4	8,530	0.05%
2023/10/05	5	91.90	3.2	91.43	91.00	1.8	8,348	0.02%
2023/10/04	19	93.52	13	93.50	92.50	6	8,233	0.07%
2023/10/03	8	91.99	17.1	93.49	92.90	-9.1	7,895	-0.11%
2023/10/02	0	0.00	3.7	87.11	88.40	-3.7	7,471	-0.05%
2023/09/28	3	84.70	4	85.13	84.50	-1	7,488	-0.01%
2023/09/27	2	86.45	2	85.90	87.20	0	7,596	0.00%
2023/09/26	0	0.00	2.1	87.15	86.20	-2.1	7,780	-0.03%
2023/09/25	5	89.18	7	89.00	88.70	-2	7,815	-0.03%
2023/09/22	1	89.00	2	87.95	89.30	-1	7,994	-0.01%
2023/09/21	4	87.03	3	86.40	87.60	1	8,294	0.01%
2023/09/20	3.9	88.04	2	89.55	87.20	1.9	8,502	0.02%
2023/09/19	2	91.00	0	0.00	90.30	2	8,469	0.02%
2023/09/18	0	0.00	2	91.60	91.40	-2	8,485	-0.02%
2023/09/15	3	92.97	19	91.43	93.40	-16	8,464	-0.19%
2023/09/14	9	91.23	3	91.47	90.80	6	8,253	0.07%
2023/09/13	17	89.74	8.4	90.38	90.70	8.6	8,356	0.10%
2023/09/12	20	89.96	8.9	90.65	90.40	11.1	8,732	0.13%
2023/09/11	6	89.07	9	89.64	88.60	-3	8,394	-0.04%
2023/09/07	1	88.80	13	90.02	88.80	-12	8,471	-0.14%
2023/09/06	3	88.30	3	88.10	86.80	0	8,412	0.00%
2023/09/05	5	87.46	4	85.90	87.40	1	8,433	0.01%
2023/09/04	3	86.80	2	88.70	86.00	1	8,399	0.01%
2023/09/01	6	88.13	9	88.38	87.90	-3	8,392	-0.04%
2023/08/31	22	87.67	97	86.73	86.80	-75	8,249	-0.91%
2023/08/30	6	83.00	44	83.63	83.80	-38	7,899	-0.48%
2023/08/29	0	0.00	1	76.90	77.60	-1	7,849	-0.01%
2023/08/28	15	76.93	0	0.00	75.90	15	8,208	0.18%
2023/08/24	0	0.00	2	80.65	79.50	-2	8,995	-0.02%
2023/08/23	0	0.00	1	78.30	78.50	-1	9,032	-0.01%
2023/08/22	1	77.90	27	78.09	77.60	-26	9,032	-0.29%
2023/08/21	0	0.00	1	76.50	76.70	-1	9,034	-0.01%
2023/08/18	9	76.57	49	76.94	76.00	-40	9,059	-0.44%
2023/08/17	3	73.13	8	74.73	78.00	-5	9,043	-0.06%
2023/08/16	6	74.95	0	0.00	74.80	6	8,996	0.07%
2023/08/14	2.1	72.76	1	73.50	74.30	1.1	9,116	0.01%
2023/08/11	3	76.50	1	75.80	76.00	2	9,085	0.02%
2023/08/10	6.1	76.85	0	0.00	76.70	6.1	9,049	0.07%
2023/08/09	7	81.83	6	80.90	79.50	1	8,965	0.01%
2023/08/08	3	78.50	1	78.70	78.70	2	8,826	0.02%
2023/08/04	1	79.00	0	0.00	79.60	1	8,801	0.01%
2023/08/02	3	81.33	0	0.00	80.00	3	8,776	0.03%
2023/08/01	0	0.00	2	84.20	82.60	-2	8,739	-0.02%
2023/07/31	2	83.90	0	0.00	81.90	2	8,707	0.02%
2023/07/28	43	82.57	4	83.25	83.70	39	8,634	0.45%
2023/07/27	1	80.30	6	81.23	81.30	-5	8,513	-0.06%
2023/07/25	2	78.10	0.1	78.41	78.10	2	8,410	0.02%
2023/07/24	0.5	78.40	0	0.00	78.60	0.5	8,446	0.01%
2023/07/21	1	79.50	0	0.00	79.80	1	8,399	0.01%
2023/07/20	3	81.27	0	0.00	81.00	3	8,360	0.04%
2023/07/19	0	0.00	1	84.00	82.50	-1	8,289	-0.01%
2023/07/18	45	84.40	45	85.07	81.90	0	8,264	0.00%
2023/07/17	89	84.21	20	85.40	84.80	69	8,211	0.84%
2023/07/14	2	84.45	71	85.45	85.70	-69	8,239	-0.84%
2023/07/13	0	0.00	4	83.40	83.30	-4	8,238	-0.05%
2023/07/12	1	81.40	2	81.50	81.60	-1	8,206	-0.01%
2023/07/11	1.5	82.40	3	82.67	82.20	-1.5	8,166	-0.02%
2023/07/10	7	82.29	1	83.10	81.80	6	8,154	0.07%
2023/07/07	10.3	83.92	10	83.61	83.30	0.3	8,179	0.00%
2023/07/06	137	89.26	42	89.60	87.40	95	8,163	1.16%	大買/
2023/07/05	70	90.84	62	91.37	90.40	8	8,074	0.10%
2023/07/04	10	91.75	99	91.61	92.90	-89	7,943	-1.12%
2023/07/03	5	88.54	3	89.50	89.70	2	7,786	0.03%
2023/06/30	13	89.03	2	89.30	89.00	11	7,981	0.14%
2023/06/29	41	91.61	39	92.18	92.30	2	7,891	0.03%
2023/06/28	88	89.02	95	90.17	88.20	-7	7,529	-0.09%
2023/06/27	3	86.13	14.2	87.55	86.40	-11.2	7,284	-0.15%
2023/06/26	5.2	87.72	0	0.00	86.90	5.2	7,213	0.07%
2023/06/21	10	90.11	1	90.80	90.60	9	7,206	0.12%
2023/06/20	11	90.72	5	90.70	90.40	6	7,312	0.08%
2023/06/19	8	92.23	9	93.90	92.50	-1	7,249	-0.01%
2023/06/16	113	92.11	9	91.37	92.10	104	6,985	1.49%	大買/鉅額交易
2023/06/15	4	88.75	1	89.50	87.80	3	6,376	0.05%
2023/06/14	2	88.00	8	88.31	89.40	-6	6,180	-0.10%
2023/06/13	5	86.34	2	87.50	86.00	3	5,947	0.05%
2023/06/12	2	86.20	7	85.86	85.50	-5	5,805	-0.09%
2023/06/09	5	83.52	1	85.50	84.00	4	5,614	0.07%
2023/06/08	4	84.30	5	84.14	84.30	-1	5,533	-0.02%
2023/06/07	1	82.60	2	85.00	84.00	-1	5,479	-0.02%
2023/06/06	3.1	81.32	0	0.00	81.80	3.1	5,393	0.06%
2023/06/05	5	84.56	2	84.85	84.20	3	5,280	0.06%
2023/06/02	1	85.50	4	85.60	85.60	-3	5,212	-0.06%
2023/06/01	8	87.16	3	86.03	85.60	5	5,141	0.10%
2023/05/31	3	87.13	17	88.21	89.30	-14	4,817	-0.29%
2023/05/30	0	0.00	3	81.43	81.20	-3	4,092	-0.07%
2023/05/29	0	0.00	7	79.33	79.90	-7	3,973	-0.18%
2023/05/25	2	76.20	1	76.90	76.70	1	3,864	0.03%
2023/05/24	2	76.75	0	0.00	76.70	2	3,852	0.05%
2023/05/23	0	0.00	0	76.20	76.80	0	3,852	0.00%
2023/05/22	1	76.60	0	0.00	76.60	1	3,848	0.03%
2023/05/19	3	77.77	0	0.00	76.50	3	3,848	0.08%
2023/05/18	2	77.00	5	76.84	77.40	-3	3,838	-0.08%
2023/05/17	1	74.60	1	74.50	74.70	0	3,767	0.00%
2023/05/15	1	72.00	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	1	73.00	72.80	-1	3,803	-0.03%
2023/05/11	1	70.80	0	0.00	70.60	1	3,793	0.03%
2023/05/08	1	73.90	0	0.00	73.50	1	3,799	0.03%
2023/05/05	3	73.43	0	0.00	73.70	3	3,804	0.08%
2023/04/28	0	0.00	1	76.20	75.00	-1	3,886	-0.03%
2023/04/27	1	74.60	4	73.93	75.00	-3	3,819	-0.08%
2023/04/20	3	73.57	2	73.85	73.10	1	3,726	0.03%
2023/04/19	4	74.25	0	0.00	74.30	4	3,705	0.11%
2023/04/18	5	76.56	0	0.00	76.20	5	3,633	0.14%
2023/04/17	0	0.00	3	78.17	78.30	-3	3,583	-0.08%
2023/04/14	0	0.00	1	79.80	79.10	-1	3,536	-0.03%
2023/04/13	8	80.28	0	0.00	79.60	8	3,497	0.23%
2023/04/12	1	81.80	8	82.34	82.40	-7	3,424	-0.20%
2023/04/11	2	81.40	16	82.21	81.30	-14	3,310	-0.42%
2023/04/10	6	78.03	2	78.05	78.10	4	3,139	0.13%
2023/04/07	10	81.00	56	80.28	80.00	-46	3,077	-1.49%
2023/04/06	12	78.32	4	79.40	79.60	8	2,938	0.27%
2023/03/31	10	80.31	29	80.32	79.50	-19	2,864	-0.66%
2023/03/30	2	76.50	2	77.60	76.00	0	2,577	0.00%
2023/03/29	1	73.60	4	73.93	74.00	-3	2,441	-0.12%
2023/03/28	4	73.80	1	73.80	73.70	3	2,425	0.12%
2023/03/24	6	77.77	15	78.25	78.50	-9	2,305	-0.39%
2023/03/23	4	77.10	31	76.98	76.80	-27	2,166	-1.25%
2023/03/22	1	72.60	21	71.57	73.30	-20	1,978	-1.01%
2023/03/21	0	0.00	1	70.00	70.60	-1	1,869	-0.05%
2023/03/17	0	67.90	0	0.00	68.40	0	1,828	0.00%
2023/03/14	1	68.20	9	68.16	67.50	-8	1,829	-0.44%
2023/03/10	1	69.80	0	0.00	70.20	1	1,805	0.06%
2023/03/09	1	71.30	1	71.40	71.20	0	1,793	0.00%
2023/03/07	0	0.00	1	70.30	70.40	-1	1,759	-0.06%
2023/03/06	0	0.00	2	70.40	70.60	-2	1,752	-0.11%
2023/03/03	0	0.00	5	69.16	69.30	-5	1,686	-0.30%
2023/03/02	1	67.70	0	0.00	67.90	1	1,644	0.06%
2023/02/24	3	66.80	0	0.00	66.30	3	1,620	0.19%
2023/02/23	0	0.00	1	69.10	67.40	-1	1,635	-0.06%
2023/02/22	1	67.50	1	67.50	67.10	0	1,680	0.00%
2023/02/17	0	0.00	1	69.20	69.20	-1	1,918	-0.05%
2023/02/15	0	0.00	1	68.00	67.80	-1	1,904	-0.05%
2023/02/14	0	0.00	6	67.62	68.20	-6	1,842	-0.33%
2023/02/10	0	0.00	2	66.25	65.60	-2	1,770	-0.11%
2023/02/09	0	0.00	4	66.30	66.00	-4	1,766	-0.23%
2023/02/08	1	66.70	1	66.60	66.30	0	1,759	0.00%
2023/02/07	0	0.00	1	66.20	66.10	-1	1,750	-0.06%
2023/02/06	2	65.60	0	0.00	65.10	2	1,742	0.11%
2023/02/02	0	0.00	10	66.25	66.70	-10	1,712	-0.59%
2023/02/01	3	66.37	10	65.03	65.00	-7	1,717	-0.41%
2023/01/30	2	65.10	4	65.38	65.40	-2	1,680	-0.12%
2023/01/16	0	0.00	4	61.00	62.60	-4	1,617	-0.25%
2023/01/12	1	61.60	0	0.00	61.60	1	1,641	0.06%
2023/01/11	1	63.00	0	0.00	63.40	1	1,659	0.06%
2023/01/10	1	62.70	2	62.85	62.70	-1	1,693	-0.06%
2023/01/09	3	62.40	2	62.00	62.20	1	1,700	0.06%
2023/01/06	2	60.70	3	61.33	61.60	-1	1,698	-0.06%
2023/01/05	3	60.70	8	60.65	60.30	-5	1,698	-0.29%
2022/12/30	0	0.00	2	57.50	57.00	-2	1,766	-0.11%
2022/12/29	1	55.70	0	0.00	57.00	1	1,770	0.06%
2022/12/28	2	56.85	0	0.00	56.20	2	1,781	0.11%
2022/12/27	1	57.20	0	0.00	57.20	1	1,781	0.06%
2022/12/26	1	57.60	0	0.00	57.20	1	1,786	0.06%
2022/12/23	2	56.90	2	57.60	57.60	0	1,800	0.00%
2022/12/22	2	57.80	0	0.00	57.70	2	1,800	0.11%
2022/12/21	0	0.00	1	58.30	57.80	-1	1,802	-0.06%
2022/12/19	3	58.83	0	0.00	59.20	3	1,817	0.17%
2022/12/16	1	59.80	0	0.00	59.80	1	1,814	0.06%
2022/12/13	0	0.00	5	60.10	60.10	-5	1,808	-0.28%
2022/12/12	2	58.20	4	59.93	60.40	-2	1,812	-0.11%
2022/12/08	1	58.90	0	0.00	59.00	1	1,855	0.05%
2022/12/07	7	60.13	0	0.00	59.00	7	1,858	0.38%
2022/12/06	5	61.40	0	0.00	61.00	5	1,833	0.27%
2022/12/02	0	0.00	2	63.00	62.90	-2	1,793	-0.11%
2022/12/01	1	62.10	0	0.00	62.00	1	1,789	0.06%
2022/11/30	1	61.50	0	0.00	61.70	1	1,787	0.06%
2022/11/25	1	63.00	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	4	63.00	63.80	-4	1,757	-0.23%
2022/11/22	3	62.83	5	62.56	62.40	-2	1,746	-0.11%
2022/11/21	2	63.40	0	0.00	63.20	2	1,742	0.11%
2022/11/18	0	0.00	15	64.67	64.30	-15	1,716	-0.87%
2022/11/17	1	64.60	1	64.52	64.40	0	1,650	0.00%
2022/11/16	3.1	63.19	27	63.02	63.30	-23.9	1,535	-1.56%
2022/11/15	10	60.05	5.3	60.91	60.40	4.8	1,402	0.34%
2022/11/14	0	0.00	7	59.63	59.70	-7	1,376	-0.51%
2022/11/11	2	57.50	10.1	58.29	58.10	-8.1	1,348	-0.60%
2022/11/10	1	56.40	0	0.00	56.10	1	1,321	0.08%
2022/11/09	1	56.60	0	0.00	56.40	1	1,334	0.07%
2022/11/07	0	0.00	1	56.60	56.60	-1	1,359	-0.07%
2022/11/02	0	0.00	1	55.00	54.80	-1	1,365	-0.07%
2022/10/31	2	53.35	3	53.80	53.90	-1	1,375	-0.07%
2022/10/28	7	53.50	0	0.00	52.80	7	1,370	0.51%
2022/10/24	1	58.60	3	58.07	58.00	-2	1,323	-0.15%
2022/10/20	3	58.37	4.1	59.07	58.10	-1.1	1,309	-0.08%
2022/10/19	6	59.00	3	58.70	58.70	3	1,290	0.23%
2022/10/18	6	59.08	10	59.79	59.60	-4	1,267	-0.32%
2022/10/17	7	57.77	7	57.89	58.10	0	1,237	0.00%
2022/10/14	1	56.00	0	0.00	56.50	1	1,257	0.08%
2022/10/13	1.3	55.98	5	54.66	54.50	-3.8	1,303	-0.29%
2022/10/12	0	0.00	0	57.20	56.80	0	1,290	0.00%
2022/10/11	7	55.20	7	55.91	55.50	0	1,268	0.00%
2022/10/07	1	54.60	7	56.14	56.50	-6	1,265	-0.47%
2022/10/04	0	0.00	4	53.30	53.40	-4	1,238	-0.32%
2022/09/30	0	0.00	3	50.53	51.90	-3	1,261	-0.24%
2022/09/28	0	51.70	1	51.70	50.70	-1	1,274	-0.08%
2022/09/27	0	53.00	6	53.08	53.80	-6	1,271	-0.47%
2022/09/26	1	54.21	0	0.00	54.00	1	1,272	0.08%
2022/09/20	0	60.50	0	0.00	60.20	0	1,303	0.00%
2022/09/16	2	62.15	0	0.00	61.50	2	1,332	0.15%
2022/09/15	1	62.20	4	62.00	61.60	-3	1,346	-0.22%
2022/09/12	0	0.00	10	59.70	60.00	-10	1,423	-0.70%
2022/09/08	0	0.00	12	58.40	59.10	-12	1,449	-0.83%
2022/09/07	0	0.00	10	57.40	57.30	-10	1,466	-0.68%
2022/09/06	0	58.50	0	0.00	58.00	0	1,536	0.00%
2022/09/05	0	59.50	0	0.00	59.60	0	1,530	0.00%
2022/09/02	0	0.00	2	60.50	60.20	-2	1,533	-0.13%
2022/09/01	0	0.00	1	60.10	60.00	-1	1,535	-0.07%
2022/08/31	0	0.00	1.1	61.09	61.10	-1.1	1,543	-0.07%
2022/08/30	1	59.70	0	0.00	59.80	1	1,554	0.06%
2022/08/26	4	61.55	0	0.00	60.90	4	1,567	0.26%
2022/08/25	0	0.00	0.1	61.30	61.10	-0.1	1,568	-0.01%
2022/08/23	0	60.50	3	60.30	60.30	-3	1,651	-0.18%
2022/08/19	0	61.30	0	0.00	61.40	0	1,667	0.00%
2022/08/18	0	0.00	1	60.00	60.00	-1	1,661	-0.06%
2022/08/17	7	59.56	4	59.95	59.30	3	1,656	0.18%
2022/08/16	3	59.80	1	60.00	60.10	2	1,654	0.12%
2022/08/15	0	0.00	1	60.00	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	6	58.18	59.20	-6	1,639	-0.37%
2022/08/11	1	58.50	1	58.30	58.50	0	1,629	0.00%
2022/08/08	0	0.00	1	57.60	58.00	-1	1,654	-0.06%
2022/08/05	3	58.10	0	0.00	58.40	3	1,660	0.18%
2022/08/04	0	0.00	1	57.00	57.40	-1	1,660	-0.06%
2022/08/03	0	0.00	1	57.00	56.70	-1	1,654	-0.06%
2022/08/02	1	57.10	0	0.00	56.90	1	1,664	0.06%
2022/08/01	3	57.80	3	58.10	57.90	0	1,672	0.00%
2022/07/28	1	58.60	1	58.00	57.70	0	1,678	0.00%
2022/07/27	0	0.00	2	58.20	58.30	-2	1,679	-0.12%
2022/07/26	1	58.00	0	0.00	58.00	1	1,680	0.06%
2022/07/25	1	58.50	5	59.00	58.90	-4	1,681	-0.24%
2022/07/22	3	60.03	0	0.00	59.70	3	1,681	0.18%
2022/07/21	1	58.20	6.2	58.66	59.10	-5.2	1,696	-0.31%
2022/07/20	1	63.20	1	63.10	62.80	0	1,656	0.00%
2022/07/19	0	0.00	3	61.93	62.20	-3	1,621	-0.19%
2022/07/18	1	62.20	7	62.30	62.00	-6	1,627	-0.37%
2022/07/13	0	0.00	1.2	59.83	59.90	-1.2	1,659	-0.07%
2022/07/11	2	59.60	0	0.00	59.60	2	1,691	0.12%
2022/07/08	1	60.00	5.1	59.52	59.90	-4.1	1,757	-0.23%
2022/07/07	3	57.37	11.1	57.66	58.40	-8.1	1,770	-0.46%
2022/07/06	0	57.70	1	57.70	56.80	-1	1,801	-0.05%
2022/07/05	1	56.40	0	0.00	57.60	1	1,877	0.05%
2022/07/04	7	57.41	0	0.00	56.70	7	1,876	0.37%
2022/07/01	4	58.33	4	59.25	56.80	0	1,900	0.00%
2022/06/30	2	60.20	5	60.30	60.10	-3	1,886	-0.16%
2022/06/28	13	62.56	0	0.00	62.90	13	1,893	0.69%
2022/06/27	3	63.07	11	63.15	63.30	-8	1,906	-0.42%
2022/06/24	5	60.70	2	61.25	60.60	3	1,908	0.16%
2022/06/23	9	60.16	16	60.89	60.00	-7	1,937	-0.36%
2022/06/22	2	61.70	8	61.78	60.50	-6	1,992	-0.30%
2022/06/20	4	67.05	2	65.30	63.60	2	2,022	0.10%
2022/06/17	1	68.00	0	0.00	68.40	1	1,993	0.05%
2022/06/15	1	70.00	0	0.00	71.60	1	2,020	0.05%
2022/06/13	0	0.00	1	70.80	70.80	-1	2,158	-0.05%
2022/06/10	0	0.00	1	72.20	72.10	-1	2,236	-0.04%
2022/06/09	1	72.70	0	0.00	72.60	1	2,283	0.04%
2022/06/07	4	73.80	0	0.00	73.50	4	2,342	0.17%
2022/06/06	0	0.00	2	74.50	74.30	-2	2,400	-0.08%
2022/06/02	1	75.20	0	0.00	75.00	1	2,519	0.04%
2022/06/01	8	75.95	0	0.00	75.90	8	2,666	0.30%
2022/05/31	23	75.79	1	75.50	75.90	22	2,807	0.78%
2022/05/30	2	73.65	1	72.80	73.70	1	3,111	0.03%
2022/05/27	1	71.90	0	0.00	71.90	1	3,234	0.03%
2022/05/26	2	71.80	1	72.40	71.60	1	3,333	0.03%
2022/05/24	0	0.00	5	71.70	71.50	-5	3,930	-0.13%
2022/05/23	0.9	72.30	0	0.00	72.00	0.9	4,222	0.02%
2022/05/20	0	0.00	0.2	72.70	72.30	-0.2	4,774	0.00%
2022/05/19	2	72.50	0	0.00	73.00	2	5,480	0.04%
2022/05/18	6	73.07	1	73.40	73.20	5	6,231	0.08%
2022/05/16	0	0.00	2	70.60	70.60	-2	6,804	-0.03%
2022/05/11	1	70.20	4	70.65	70.70	-3	6,929	-0.04%
2022/05/10	6	70.20	1	68.60	71.10	5	7,112	0.07%
2022/05/09	3	70.57	4	71.25	69.90	-1	7,122	-0.01%
2022/05/06	4	72.20	1	72.00	72.50	3	7,127	0.04%
2022/05/05	3	73.13	2	73.30	73.00	1	7,140	0.01%
2022/05/04	8	71.78	0	0.00	71.90	8	7,148	0.11%
2022/04/29	1	70.91	0	0.00	70.60	1	7,191	0.01%
2022/04/28	3	69.70	2	70.45	69.90	1	7,213	0.01%
2022/04/27	5	70.06	3	70.20	70.00	2	7,222	0.03%
2022/04/26	3	71.87	1	72.00	71.90	2	7,202	0.03%
2022/04/25	2	71.90	2	71.80	71.70	0	7,203	0.00%
2022/04/22	9	74.54	0	0.00	74.40	9	7,188	0.13%
2022/04/21	7	75.11	0	0.00	75.30	7	7,216	0.10%
2022/04/20	9	73.27	6	74.03	73.60	3	7,218	0.04%
2022/04/19	1.1	72.79	0	0.00	72.00	1.1	7,198	0.01%
2022/04/18	3	71.93	0	0.00	71.80	3	7,199	0.04%
2022/04/15	0	0.00	1	73.50	73.20	-1	7,208	-0.01%
2022/04/14	14	75.13	0	0.00	74.50	14	7,228	0.19%
2022/04/13	4	77.18	0	0.00	77.20	4	7,182	0.06%
2022/04/12	1	76.70	4	77.18	76.80	-3	7,205	-0.04%
2022/04/11	19.1	81.67	0	0.00	79.20	19.1	7,203	0.27%
2022/04/08	3	84.90	2	84.60	84.50	1	7,163	0.01%
2022/04/07	11	86.80	0	0.00	84.50	11	7,427	0.15%
2022/04/06	4	84.60	6.2	86.14	87.10	-2.2	7,467	-0.03%
2022/04/01	1	83.10	1	84.20	85.40	0	7,476	0.00%
2022/03/29	2	85.10	2	84.10	83.70	0	7,600	0.00%
2022/03/28	3.2	82.93	1	83.00	84.60	2.2	7,748	0.03%
2022/03/25	5	84.76	3	85.10	84.60	2	7,780	0.03%
2022/03/24	12	86.45	5	86.60	86.20	7	7,731	0.09%
2022/03/23	5	88.34	0	0.00	88.10	5	7,743	0.06%
2022/03/22	1	87.40	0	0.00	88.00	1	7,775	0.01%
2022/03/21	2	87.75	7	88.04	87.80	-5	7,790	-0.06%
2022/03/18	1	87.00	0	0.00	87.70	1	7,832	0.01%
2022/03/17	21	87.25	30	87.75	88.00	-9	7,914	-0.11%
2022/03/16	11	84.40	8	85.34	84.10	3	7,882	0.04%
2022/03/15	19	85.46	3	85.60	85.10	16	7,841	0.20%
2022/03/14	2	88.80	3	88.67	88.70	-1	7,888	-0.01%
2022/03/10	25	91.06	25	91.10	90.90	0	8,219	0.00%
2022/03/09	8	89.01	6	90.13	88.90	2	8,380	0.02%
2022/03/08	16	89.43	91	90.63	88.60	-75	8,716	-0.86%
2022/03/07	31	91.60	31	90.43	90.50	0	8,633	0.00%
2022/03/04	20	96.87	28	95.73	94.80	-8	8,523	-0.09%
2022/03/03	90	98.29	12	98.79	97.60	78	8,465	0.92%
2022/03/02	3	94.60	11	97.40	97.40	-8	8,222	-0.10%
2022/03/01	3	95.63	13	96.29	95.90	-10	8,276	-0.12%
2022/02/25	49	95.40	36	93.25	92.90	13	8,347	0.16%
2022/02/24	44	93.74	30	94.19	92.30	14	9,000	0.16%
2022/02/23	38	97.43	51	98.39	99.50	-13	9,172	-0.14%
2022/02/22	31	97.33	163	97.24	96.40	-132	9,004	-1.47%	大賣/鉅額交易
2022/02/21	206	100.00	28.5	100.10	96.50	177.5	8,632	2.06%	大買/鉅額交易
2022/02/18	41.5	94.49	68	95.91	99.00	-26.5	8,050	-0.33%
2022/02/17	16	93.56	33	93.11	91.30	-17	7,466	-0.23%
2022/02/16	5	90.88	7	90.91	91.10	-2	7,066	-0.03%
2022/02/15	2	89.90	2	89.15	88.60	0	6,951	0.00%
2022/02/14	3	88.50	2	89.60	89.60	1	6,975	0.01%
2022/02/11	3	89.90	14	90.39	90.40	-11	7,188	-0.15%
2022/02/10	1	91.00	31	90.26	91.10	-30	7,243	-0.41%
2022/02/09	1	86.60	9	87.38	87.50	-8	7,122	-0.11%
2022/02/08	0	0.00	11	86.39	86.30	-11	7,156	-0.15%
2022/02/07	0	0.00	1	86.20	86.20	-1	7,231	-0.01%
2022/01/25	1	82.70	0	0.00	83.10	1	7,448	0.01%
2022/01/24	7	80.36	1	82.10	82.30	6	7,472	0.08%
2022/01/21	6	83.02	0	0.00	82.50	6	7,481	0.08%
2022/01/20	7	84.69	0	0.00	84.60	7	7,515	0.09%
2022/01/19	5	85.82	11	85.78	85.50	-6	7,561	-0.08%
2022/01/18	3	86.03	3	86.53	86.30	0	7,611	0.00%
2022/01/17	1	85.60	0	0.00	85.80	1	7,646	0.01%
2022/01/14	1	84.90	5	85.78	85.20	-4	7,699	-0.05%
2022/01/13	0	0.00	2	87.85	87.50	-2	7,735	-0.03%
2022/01/12	2	86.70	0	0.00	86.70	2	7,753	0.03%
2022/01/11	5	87.40	3	86.97	87.20	2	7,782	0.03%
2022/01/10	5	87.92	0	0.00	87.30	5	7,779	0.06%
2022/01/07	35	87.16	39	87.46	87.30	-4	7,777	-0.05%
2022/01/06	1	88.50	9	88.68	88.60	-8	7,784	-0.10%
2022/01/05	8	88.91	11	89.45	88.80	-3	7,829	-0.04%
2022/01/04	10	90.16	7	90.40	90.00	3	7,859	0.04%
2022/01/03	1	90.80	11.2	91.33	90.70	-10.2	7,850	-0.13%
2021/12/30	19	93.83	26	93.51	92.30	-7	7,850	-0.09%
2021/12/29	4	92.20	31	92.01	92.20	-27	7,623	-0.35%
2021/12/28	3	91.47	16	91.59	90.80	-13	7,647	-0.17%
2021/12/27	42	91.52	2	90.95	91.40	40	7,735	0.52%
2021/12/24	18	91.29	0	0.00	90.50	18	7,746	0.23%
2021/12/23	15	90.76	3	90.93	91.20	12	7,729	0.16%
2021/12/22	26.2	91.97	16	91.91	90.80	10.2	7,722	0.13%
2021/12/21	6	90.18	8	90.44	89.90	-2	7,577	-0.03%
2021/12/20	8	89.38	7	90.03	89.10	1	7,536	0.01%
2021/12/17	11	88.87	2	89.40	88.70	9	7,532	0.12%
2021/12/16	2	90.80	100	90.75	90.60	-98	7,493	-1.31%
2021/12/15	2	90.20	2	91.20	91.50	0	7,462	0.00%
2021/12/14	4	91.10	0	0.00	89.90	4	7,493	0.05%
2021/12/13	3	90.63	18	92.56	92.50	-15	7,481	-0.20%
2021/12/10	4	90.10	19	90.07	89.70	-15	7,416	-0.20%
2021/12/09	35	91.00	18	90.76	90.20	17	7,403	0.23%
2021/12/08	11	94.01	17	92.99	92.80	-6	7,361	-0.08%
2021/12/07	2	93.45	37	93.58	92.80	-35	7,303	-0.48%
2021/12/06	25	93.22	42	94.24	92.20	-17	7,190	-0.24%
2021/12/03	139	92.76	22	92.03	93.00	117	7,046	1.66%	大買/鉅額交易
2021/12/02	13	90.45	63	92.33	89.40	-50	6,963	-0.72%
2021/12/01	1	85.30	1	86.20	86.70	0	6,686	0.00%
2021/11/30	16	86.64	6	86.55	86.10	10	6,719	0.15%
2021/11/29	23	83.93	22	83.76	84.80	1	6,857	0.01%
2021/11/26	54	87.53	9	86.40	86.10	45	6,968	0.65%
2021/11/25	61	90.66	5	92.40	88.90	56	6,921	0.81%
2021/11/24	34	92.20	3	91.83	92.90	31	6,804	0.46%
2021/11/23	57	94.09	165	94.83	91.80	-108	6,712	-1.61%	大賣/鉅額交易
2021/11/22	28	91.86	220	93.23	94.00	-192	5,995	-3.20%	大賣/鉅額交易
2021/11/19	21	87.06	3	87.50	85.50	18	5,554	0.32%
2021/11/18	38	87.74	40	88.18	88.50	-2	5,632	-0.04%
2021/11/17	11	84.63	9	85.12	86.80	2	5,574	0.04%
2021/11/16	18	84.96	52	84.69	84.10	-34	5,597	-0.61%
2021/11/15	22	81.25	20	81.31	82.00	2	5,590	0.04%
2021/11/12	7	80.79	20	80.81	80.70	-13	5,813	-0.22%
2021/11/11	15	80.69	10	80.96	80.70	5	6,027	0.08%
2021/11/10	80	81.03	16	80.83	81.30	64	6,310	1.01%
2021/11/09	34	86.31	24	86.52	86.10	10	6,547	0.15%
2021/11/08	5	85.16	15	85.11	85.20	-10	6,623	-0.15%
2021/11/05	9	83.99	6	83.90	83.80	3	6,975	0.04%
2021/11/04	11	85.56	9	86.88	85.40	2	7,119	0.03%
2021/11/03	6	86.88	5	84.34	86.80	1	7,183	0.01%
2021/11/02	22	84.56	0	0.00	81.90	22	7,209	0.31%
2021/11/01	8	83.56	1	84.00	83.80	7	7,864	0.09%
2021/10/29	5	83.12	11	83.11	83.00	-6	8,009	-0.07%
2021/10/28	4	83.05	3	83.60	83.80	1	8,052	0.01%
2021/10/27	6	81.93	6	82.87	82.70	0	8,166	0.00%
2021/10/26	16	82.41	6	81.67	80.80	10	8,183	0.12%
2021/10/25	14	81.11	12	81.82	82.10	2	8,216	0.02%
2021/10/22	6	80.68	8	81.33	81.60	-2	8,440	-0.02%
2021/10/21	23	80.53	6	81.95	79.60	17	8,607	0.20%
2021/10/20	5	78.56	5	79.50	79.70	0	8,725	0.00%
2021/10/19	0	0.00	3	79.03	78.90	-3	9,011	-0.03%
2021/10/18	8	77.70	1	77.90	77.50	7	9,426	0.07%
2021/10/15	28	77.71	0	0.00	77.30	28	9,732	0.29%
2021/10/14	10	75.41	13	76.11	76.30	-3	9,923	-0.03%
2021/10/13	19	76.13	2	75.00	74.80	17	10,017	0.17%
2021/10/12	38	79.98	10	78.62	78.20	28	10,175	0.28%
2021/10/08	12	79.82	0	0.00	79.20	12	10,281	0.12%
2021/10/07	2	78.00	5	79.26	80.00	-3	10,583	-0.03%
2021/10/06	5	77.50	2	78.55	77.10	3	10,983	0.03%
2021/10/05	4	72.95	79	75.31	78.20	-75	11,295	-0.66%
2021/10/04	60	74.71	20	74.99	74.20	40	11,500	0.35%
2021/10/01	27	77.93	14	78.76	77.70	13	11,719	0.11%
2021/09/30	0	0.00	18	80.86	81.40	-18	12,476	-0.14%
2021/09/29	5	80.42	0	0.00	80.10	5	13,629	0.04%
2021/09/28	6	82.75	0	0.00	82.80	6	13,816	0.04%
2021/09/27	8	83.11	16	83.72	83.90	-8	14,240	-0.06%
2021/09/24	2	83.45	0	0.00	83.10	2	14,706	0.01%
2021/09/23	9	82.78	9	83.18	83.20	0	15,148	0.00%
2021/09/22	1	82.80	1	82.20	82.20	0	16,067	0.00%
2021/09/17	2	83.20	4	82.40	84.60	-2	17,122	-0.01%
2021/09/16	11	83.25	1	83.80	82.00	10	17,581	0.06%
2021/09/15	5	83.92	2	83.60	83.60	3	17,732	0.02%
2021/09/14	13	85.28	12	85.67	85.10	1	18,149	0.01%
2021/09/13	12	86.51	5	85.70	85.70	7	18,268	0.04%
2021/09/10	18	85.38	5	86.46	87.30	13	18,417	0.07%
2021/09/09	1	84.80	20	85.10	85.40	-19	18,454	-0.10%
2021/09/08	7	85.30	11	84.45	84.00	-4	18,513	-0.02%
2021/09/07	27.1	83.96	10	84.23	83.90	17.1	18,598	0.09%
2021/09/06	42	87.59	11	88.11	85.90	31	18,756	0.17%
2021/09/03	12	89.58	10	89.30	88.90	2	18,862	0.01%
2021/09/02	8	89.79	22	90.51	89.30	-14	18,925	-0.07%
2021/09/01	11	89.43	11	89.76	91.70	0	18,883	0.00%
2021/08/31	10	88.05	3	88.53	87.80	7	18,824	0.04%
2021/08/30	43	87.99	5	88.34	87.60	38	18,995	0.20%
2021/08/27	10	88.23	0	0.00	88.30	10	19,293	0.05%
2021/08/26	12	89.28	2	89.75	88.30	10	19,414	0.05%
2021/08/25	14	88.99	8.1	89.45	89.20	6	19,628	0.03%
2021/08/24	27.1	89.65	7	88.94	88.00	20.1	20,161	0.10%
2021/08/23	5	90.28	5	90.84	91.30	0	20,234	0.00%
2021/08/20	10	88.93	3	89.13	88.40	7	20,512	0.03%
2021/08/19	16	90.70	1	91.30	89.10	15	20,767	0.07%
2021/08/18	2	87.85	15	91.29	93.90	-13	21,357	-0.06%
2021/08/17	27	88.54	1	89.80	87.50	26	21,851	0.12%
2021/08/16	18	90.43	23	90.67	90.00	-5	22,124	-0.02%
2021/08/13	39	91.05	2	91.35	88.70	37	22,087	0.17%
2021/08/12	10	98.23	11	97.85	97.40	-1	21,933	0.00%
2021/08/11	46	100.54	15	100.83	99.40	31	22,359	0.14%
2021/08/10	12	107.38	33	106.79	106.00	-21	22,218	-0.09%
2021/08/09	7	112.07	22	111.57	110.50	-15	22,524	-0.07%
2021/08/06	5	118.50	11	119.68	117.50	-6	22,912	-0.03%
2021/08/05	102	123.07	71	124.05	119.00	31	23,304	0.13%	大買/
2021/08/04	56	118.00	25	118.18	119.00	31	23,153	0.13%
2021/08/03	6	113.83	2	114.50	115.00	4	23,457	0.02%
2021/08/02	1	114.50	18	112.14	115.50	-17	24,052	-0.07%
2021/07/30	0	0.00	22	111.25	109.00	-22	24,523	-0.09%
2021/07/29	27	110.30	5	110.20	111.50	22	25,113	0.09%
2021/07/28	32	107.33	22	112.30	108.00	10	25,710	0.04%
2021/07/27	28	118.48	2	117.25	115.00	26	26,625	0.10%
2021/07/26	1	118.50	3	119.00	121.00	-2	27,900	-0.01%
2021/07/23	17	118.06	9	118.44	117.00	8	28,578	0.03%
2021/07/22	26	117.21	48.2	117.72	120.00	-22.2	28,908	-0.08%
2021/07/21	32	111.89	5	113.50	111.50	27	29,083	0.09%
2021/07/20	10	117.05	8	118.44	115.50	2	29,793	0.01%
2021/07/19	4	117.88	6	117.67	118.00	-2	30,267	-0.01%
2021/07/16	3	120.83	3	122.00	120.00	0	31,287	0.00%
2021/07/15	1	119.00	14	119.36	119.50	-13	32,162	-0.04%
2021/07/14	28	120.82	25.2	119.66	118.50	2.8	32,502	0.01%
2021/07/13	13	120.85	16	121.97	118.00	-3	32,438	-0.01%
2021/07/12	14	124.36	2	124.00	122.00	12	32,200	0.04%
2021/07/09	7	124.14	1	123.50	123.00	6	31,895	0.02%
2021/07/08	6	126.42	8	125.88	126.00	-2	31,793	-0.01%
2021/07/07	22.2	127.66	37	127.19	125.50	-14.8	31,619	-0.05%
2021/07/06	39	124.23	37	125.58	124.50	2	30,890	0.01%
2021/07/05	3	123.00	8	123.00	123.00	-5	29,864	-0.02%
2021/07/02	20	110.88	12.3	110.91	112.00	7.7	29,796	0.03%
2021/07/01	30.5	109.23	6	108.33	106.50	24.5	29,695	0.08%
2021/06/30	13	108.15	26	110.35	111.50	-13	29,394	-0.04%
2021/06/29	35.3	112.29	54	111.67	109.50	-18.7	29,078	-0.06%
2021/06/28	32	108.00	70	108.27	110.50	-38	28,318	-0.13%
2021/06/25	12	101.88	22	101.91	101.00	-10	27,372	-0.04%
2021/06/24	10	98.55	2	98.95	98.60	8	27,047	0.03%
2021/06/23	9	99.46	13.2	98.43	100.50	-4.2	26,874	-0.02%
2021/06/22	5.1	95.09	7	94.71	94.00	-1.9	26,459	-0.01%
2021/06/21	3.1	97.23	7.1	96.40	96.30	-4	26,334	-0.02%
2021/06/18	11	100.27	0	0.00	100.00	11	26,205	0.04%
2021/06/17	3.1	100.61	2	101.00	101.50	1.1	26,145	0.00%
2021/06/16	6	100.00	1	98.40	99.00	5	26,121	0.02%
2021/06/15	5	100.32	9.1	100.70	102.00	-4.1	26,036	-0.02%
2021/06/11	7.1	98.13	0	0.00	97.70	7.1	25,849	0.03%
2021/06/10	3	99.77	6	100.27	99.50	-3	25,768	-0.01%
2021/06/09	11	99.98	0	0.00	100.00	11	25,680	0.04%
2021/06/08	1	100.50	0	0.00	99.60	1	25,628	0.00%
2021/06/07	27	99.92	12	98.49	99.60	15	25,567	0.06%
2021/06/04	29	103.66	30	103.70	102.00	-1	25,445	0.00%
2021/06/03	16	101.37	57	101.68	101.50	-41	25,198	-0.16%
2021/06/02	41	100.46	18	103.47	100.50	23	25,134	0.09%
2021/06/01	33	105.98	24	106.56	105.00	9	24,904	0.04%
2021/05/31	19	101.35	19	101.37	102.50	0	24,371	0.00%
2021/05/28	26	102.10	28	102.52	101.00	-2	24,291	-0.01%
2021/05/27	21	99.96	10	99.99	98.80	11	24,169	0.05%
2021/05/26	1,409	100.35	6,384	100.64	98.20	-4,975	23,954	-20.77%	大買/大賣/鉅額交易
2021/05/25	5,025	101.96	71	100.55	102.00	4,954	23,566	21.02%	大買/鉅額交易
2021/05/24	21	90.86	31	92.09	93.00	-10	23,702	-0.04%
2021/05/21	40	88.16	27	87.59	87.50	13	23,717	0.05%
2021/05/20	11	86.27	12	87.14	85.50	-1	23,725	0.00%
2021/05/19	16	88.79	13	88.78	89.60	3	23,864	0.01%
2021/05/18	6	82.72	28	84.14	85.30	-22	23,558	-0.09%
2021/05/17	36	79.36	20	80.15	77.60	16	23,441	0.07%
2021/05/14	58	88.62	54	88.63	86.00	4	22,999	0.02%
2021/05/13	9	85.11	29	85.11	84.10	-20	22,681	-0.09%
2021/05/12	40	88.41	28	91.44	86.50	12	22,141	0.05%
2021/05/11	28.2	97.14	6	97.38	95.90	22.2	21,576	0.10%
2021/05/10	24	110.69	40	111.95	106.50	-16	21,130	-0.08%
2021/05/07	50	109.20	39	109.35	111.50	11	20,493	0.05%
2021/05/06	27	104.11	11	105.77	103.00	16	19,876	0.08%
2021/05/05	37	109.51	21	107.02	102.50	16	19,284	0.08%
2021/05/04	37	114.80	55	111.55	113.00	-18	18,703	-0.10%
2021/05/03	162.3	128.11	147.1	129.12	121.00	15.2	17,606	0.09%	大買/大賣/
2021/04/29	20	111.40	27.2	115.69	121.00	-7.2	16,150	-0.04%
2021/04/28	78	115.36	81.5	116.05	110.00	-3.5	15,344	-0.02%
2021/04/27	16.4	111.84	13	112.00	109.50	3.4	14,764	0.02%
2021/04/26	455	113.21	4,485.6	112.26	113.50	-4,030.6	14,185	-28.41%	大買/大賣/鉅額交易
2021/04/23	4,050	103.49	28	102.50	103.50	4,022	13,245	30.37%	大買/鉅額交易
2021/04/22	36.1	101.32	34	98.22	94.50	2.1	12,648	0.02%
2021/04/21	8	93.41	42.2	94.99	99.10	-34.1	11,610	-0.29%
2021/04/20	13	90.02	43.4	90.57	90.10	-30.4	10,594	-0.29%
2021/04/19	5.1	87.38	4	87.78	88.30	1.1	10,250	0.01%
2021/04/16	4	85.93	9	85.98	86.70	-5	10,423	-0.05%
2021/04/15	1	81.80	7	82.69	83.50	-6	10,278	-0.06%
2021/04/14	7	82.16	1	81.11	81.80	6	10,284	0.06%
2021/04/13	5	85.44	25	87.28	84.30	-20	10,193	-0.20%
2021/04/12	19	85.72	2	85.90	85.30	17	10,101	0.17%
2021/04/09	7	85.24	13	86.16	85.90	-6	10,100	-0.06%
2021/04/08	23	85.47	3	85.30	85.30	20	10,032	0.20%
2021/04/07	18	88.08	15	89.45	87.00	3	9,930	0.03%
2021/04/06	7	87.06	15	87.46	87.10	-8	9,735	-0.08%
2021/04/01	8	85.95	1	86.80	85.90	7	9,868	0.07%
2021/03/31	6	85.95	7	86.56	85.80	-1	9,824	-0.01%
2021/03/30	1	84.80	2	85.10	85.00	-1	9,816	-0.01%
2021/03/29	11	83.21	61	82.88	84.80	-50	9,775	-0.51%
2021/03/26	7	81.40	56	81.38	81.60	-49	9,679	-0.51%
2021/03/25	67	80.73	89	81.39	80.40	-22	9,733	-0.23%
2021/03/24	5	80.06	5	80.24	80.40	0	9,763	0.00%
2021/03/23	107	81.55	55	82.42	80.30	52	9,824	0.53%	大買/
2021/03/22	50	80.46	56	81.00	81.00	-6	9,870	-0.06%
2021/03/19	55	81.46	15	82.09	81.20	40	10,119	0.40%
2021/03/18	44	82.93	30	83.13	82.70	14	10,185	0.14%
2021/03/17	34	82.84	38	83.51	82.30	-4	10,369	-0.04%
2021/03/16	63	82.71	120	82.77	83.10	-57	10,539	-0.54%	大賣/
2021/03/15	31	81.54	0	0.00	81.30	31	10,764	0.29%
2021/03/12	47	82.04	91	83.22	82.00	-44	10,952	-0.40%
2021/03/11	112	82.28	10	82.46	82.50	102	11,268	0.91%	大買/鉅額交易
2021/03/10	8	81.58	3	81.20	80.70	5	11,828	0.04%
2021/03/09	2	80.40	5	80.30	81.50	-3	12,144	-0.02%
2021/03/08	10	80.37	5	81.26	79.80	5	13,341	0.04%
2021/03/05	7	79.90	6	79.47	79.00	1	13,843	0.01%
2021/03/04	5	81.48	18	81.19	80.30	-13	13,814	-0.09%
2021/03/03	9	82.57	15	81.80	82.00	-6	13,763	-0.04%
2021/03/02	16	86.48	11	86.35	83.50	5	13,673	0.04%
2021/02/26	13	86.42	4	86.53	86.30	9	13,470	0.07%
2021/02/25	22.1	87.27	10	87.34	86.10	12.1	13,406	0.09%
2021/02/24	35.2	88.87	22.5	89.20	87.80	12.7	13,151	0.10%
2021/02/23	11	82.46	15	84.58	86.70	-4	12,341	-0.03%
2021/02/22	298.5	83.92	303	83.12	82.00	-4.5	11,843	-0.04%	大買/大賣/
2021/02/19	299	80.83	299	81.04	79.60	0	11,600	0.00%	大買/大賣/
2021/02/18	20	76.46	50	76.80	77.50	-30	11,299	-0.27%
2021/02/17	4	74.60	11	74.50	75.20	-7	11,009	-0.06%
2021/02/05	2	72.60	6	72.82	72.90	-4	10,869	-0.04%
2021/02/04	39	74.08	78	73.48	73.00	-39	10,839	-0.36%
2021/02/03	21	71.79	0	0.00	71.50	21	10,674	0.20%
2021/02/02	2	71.70	17	71.87	71.30	-15	10,735	-0.14%
2021/02/01	12	69.51	54	70.14	71.20	-42	10,758	-0.39%
2021/01/29	34	70.08	15	70.95	69.50	19	10,757	0.18%
2021/01/28	43	70.50	10	70.61	70.10	33	10,723	0.31%
2021/01/27	9	71.68	7	71.87	71.70	2	10,696	0.02%
2021/01/26	2	72.55	17	72.20	72.40	-15	10,631	-0.14%
2021/01/25	33	69.97	89	70.86	72.30	-56	10,523	-0.53%
2021/01/22	7	69.53	21	70.02	70.80	-14	10,449	-0.13%
2021/01/21	28	69.07	21	69.69	69.00	7	10,419	0.07%
2021/01/20	81	70.53	24	71.00	69.00	57	10,366	0.55%
2021/01/19	15	71.42	27	71.62	71.10	-12	10,298	-0.12%
2021/01/18	15	71.03	8	70.40	71.00	7	10,260	0.07%
2021/01/15	21	73.50	4	74.38	72.80	17	10,178	0.17%
2021/01/14	36	74.76	25	74.66	75.00	11	10,086	0.11%
2021/01/13	8	74.59	17	74.68	74.40	-9	9,993	-0.09%
2021/01/12	28	74.85	13	74.56	74.00	15	9,929	0.15%
2021/01/11	19	76.65	66	76.45	75.20	-47	9,768	-0.48%
2021/01/08	0	0.00	6	72.37	72.30	-6	9,356	-0.06%
2021/01/07	1	71.60	0	0.00	71.80	1	9,348	0.01%
2021/01/06	31	70.86	16	71.47	70.90	15	9,419	0.16%
2021/01/05	5	72.42	7.2	72.97	72.00	-2.2	9,347	-0.02%
2021/01/04	10	72.27	36	72.25	72.80	-26	9,352	-0.28%
2020/12/31	21	73.46	40	73.47	73.00	-19	9,327	-0.20%
2020/12/30	15	73.43	4	73.70	73.60	11	9,341	0.12%
2020/12/29	24	74.78	12	74.45	73.70	12	9,427	0.13%
2020/12/28	47	75.79	19	75.83	75.40	28	9,278	0.30%
2020/12/25	19	73.45	35	73.36	73.30	-16	8,960	-0.18%
2020/12/24	24	72.86	68	72.99	73.30	-44	8,889	-0.49%
2020/12/23	14	70.01	32	71.09	72.10	-18	8,725	-0.21%
2020/12/22	5	70.80	3	69.77	68.90	2	8,637	0.02%
2020/12/21	28	70.15	13	69.86	71.20	15	8,554	0.18%
2020/12/18	2	70.35	7	70.61	70.50	-5	8,478	-0.06%
2020/12/17	32	71.89	37	71.71	71.70	-5	8,411	-0.06%
2020/12/16	1	70.80	1	71.30	71.10	0	8,352	0.00%
2020/12/15	88	71.88	133	71.63	69.70	-45	8,300	-0.54%	大賣/
2020/12/14	17	75.19	27	75.25	74.90	-10	8,106	-0.12%
2020/12/11	45	74.99	42	75.64	75.10	3	8,011	0.04%
2020/12/10	49	75.83	41	76.23	74.70	8	7,749	0.10%
2020/12/09	54	76.56	40	76.92	76.30	14	7,503	0.19%
2020/12/08	50	74.48	30	74.33	75.00	20	7,138	0.28%
2020/12/07	104	75.31	108	74.53	74.50	-4	6,914	-0.06%	大買/大賣/
2020/12/04	185	75.89	91.2	75.61	74.30	93.8	6,522	1.44%	大買/
2020/12/03	43	72.43	49.1	71.91	72.20	-6.1	5,881	-0.10%
2020/12/02	175	70.85	1,155	69.37	72.70	-980	5,464	-17.93%	大買/大賣/鉅額交易
2020/12/01	1,044	67.01	89	66.05	67.10	955	4,158	22.97%	大買/鉅額交易
2020/11/30	10	61.20	9	61.68	61.00	1	3,549	0.03%
2020/11/27	19	61.72	12	61.86	61.40	7	3,496	0.20%
2020/11/26	3	61.17	5	60.42	61.30	-2	3,410	-0.06%
2020/11/25	8	59.63	0	0.00	59.40	8	3,310	0.24%
2020/11/24	6	61.20	3	62.23	60.50	3	3,242	0.09%
2020/11/23	58	60.97	7	60.81	61.00	51	3,131	1.63%
2020/11/20	5	60.38	3	60.17	59.70	2	3,028	0.07%
2020/11/19	0	0.00	9	59.20	59.40	-9	2,970	-0.30%
2020/11/18	5	59.52	13	59.32	59.20	-8	2,950	-0.27%
2020/11/17	14	59.36	25	59.22	59.50	-11	2,927	-0.38%
2020/11/12	15	58.10	4	57.90	57.80	11	2,931	0.38%
2020/11/11	25	58.30	0	0.00	57.70	25	2,978	0.84%
2020/11/10	5	58.92	18	58.89	58.60	-13	2,951	-0.44%
2020/11/09	28	58.56	4	58.53	58.60	24	2,893	0.83%
2020/11/06	8	57.55	4	57.85	58.00	4	2,928	0.14%
2020/11/03	1	56.10	1	56.00	56.20	0	2,948	0.00%
2020/11/02	3	54.80	0	0.00	54.70	3	2,975	0.10%
2020/10/30	2	55.10	4	55.10	55.00	-2	3,009	-0.07%
2020/10/28	1	56.20	0	0.00	56.00	1	3,170	0.03%
2020/10/27	2	56.90	0	0.00	56.90	2	3,231	0.06%
2020/10/22	1	57.20	2	57.55	57.60	-1	3,335	-0.03%
2020/10/21	3	58.40	2	58.55	57.60	1	3,376	0.03%
2020/10/19	4	57.48	4	57.50	58.40	0	3,521	0.00%
2020/10/16	6	57.57	4	57.50	57.00	2	3,537	0.06%
2020/10/15	3	58.23	27	58.56	57.80	-24	3,566	-0.67%
2020/10/14	3	59.87	10	59.80	59.30	-7	3,564	-0.20%
2020/10/13	5	58.82	9	58.60	59.20	-4	3,506	-0.11%
2020/10/12	9	58.69	4	58.55	59.10	5	3,571	0.14%
2020/10/08	5	58.56	7	58.66	58.40	-2	3,692	-0.05%
2020/10/07	15	58.01	19	58.28	58.40	-4	3,725	-0.11%
2020/10/06	9	56.61	23	57.47	58.00	-14	3,742	-0.37%
2020/10/05	1	54.60	3	55.10	54.70	-2	3,683	-0.05%
2020/09/30	3	54.43	0	0.00	55.00	3	3,866	0.08%
2020/09/29	1	54.00	2	54.60	54.60	-1	3,940	-0.03%
2020/09/28	0	0.00	2	53.95	53.70	-2	4,113	-0.05%
2020/09/25	1	53.00	31	52.75	52.90	-30	4,194	-0.72%
2020/09/24	3	54.20	1	54.50	53.90	2	4,291	0.05%
2020/09/23	3	55.47	0	0.00	55.20	3	4,440	0.07%
2020/09/22	6	55.62	7	56.10	56.10	-1	4,527	-0.02%
2020/09/21	3	56.77	8	56.74	56.80	-5	4,535	-0.11%
2020/09/18	6	56.77	3	57.17	56.80	3	4,533	0.07%
2020/09/17	6	56.17	7	55.91	56.50	-1	4,496	-0.02%
2020/09/16	4	55.68	1	55.70	55.00	3	4,420	0.07%
2020/09/15	0	0.00	2	54.90	54.90	-2	4,397	-0.05%
2020/09/14	0	0.00	2	53.77	54.40	-2	4,406	-0.05%
2020/09/11	0	0.00	1	53.10	53.00	-1	4,436	-0.02%
2020/09/10	11	54.18	10	53.92	53.00	1	4,458	0.02%
2020/09/09	1	53.10	0	0.00	53.70	1	4,490	0.02%
2020/09/08	1	53.60	0	0.00	53.60	1	4,520	0.02%
2020/09/07	1	54.60	6	54.83	54.10	-5	4,602	-0.11%
2020/09/04	4	53.05	3	54.30	54.50	1	4,711	0.02%
2020/09/03	4	54.23	3	54.17	54.10	1	4,775	0.02%
2020/09/02	2	53.45	3	53.47	53.50	-1	5,075	-0.02%
2020/08/28	2	52.45	10	53.10	52.30	-8	5,587	-0.14%
2020/08/27	2	53.35	8	53.10	53.10	-6	5,621	-0.11%
2020/08/26	1	52.90	0	0.00	52.90	1	5,638	0.02%
2020/08/25	2	53.00	0	0.00	53.20	2	5,665	0.04%
2020/08/24	0	0.00	1	51.10	51.70	-1	5,683	-0.02%
2020/08/21	3	51.03	1	50.70	51.00	2	5,746	0.03%
2020/08/20	14	51.46	0	0.00	50.70	14	5,776	0.24%
2020/08/19	12	54.26	5	54.06	53.70	7	5,740	0.12%
2020/08/18	2	56.00	9	56.11	55.90	-7	5,714	-0.12%
2020/08/17	4	56.70	6	57.28	56.60	-2	6,043	-0.03%
2020/08/14	4	55.05	1	55.10	55.10	3	6,014	0.05%
2020/08/13	2	55.80	0	0.00	55.70	2	6,023	0.03%
2020/08/12	4	55.35	24	55.21	56.50	-20	6,058	-0.33%
2020/08/11	14	57.91	13	57.45	57.50	1	6,016	0.02%
2020/08/10	3	57.60	2	57.30	57.30	1	6,100	0.02%
2020/08/07	2	58.50	0	0.00	58.20	2	6,135	0.03%
2020/08/06	15	59.51	3	58.90	58.90	12	6,229	0.19%
2020/08/05	8	58.61	9	58.74	59.30	-1	6,444	-0.02%
2020/08/04	17	58.31	69	57.67	58.30	-52	6,571	-0.79%
2020/08/03	5	61.28	6	60.97	60.30	-1	6,585	-0.02%
2020/07/31	7	60.57	3	60.23	60.80	4	6,608	0.06%
2020/07/30	0	0.00	2	59.10	59.40	-2	6,614	-0.03%
2020/07/29	2	57.40	3	57.17	58.20	-1	6,730	-0.01%
2020/07/28	31	56.91	1	59.90	56.70	30	6,793	0.44%
2020/07/27	2	59.25	3	59.50	59.40	-1	6,883	-0.01%
2020/07/24	20	61.26	15	60.81	60.50	5	6,941	0.07%
2020/07/23	23	60.97	4	61.30	61.80	19	6,936	0.27%
2020/07/22	2	60.30	6	60.08	60.30	-4	6,982	-0.06%
2020/07/21	7	59.41	11	59.37	59.30	-4	7,298	-0.05%
2020/07/20	2	60.05	0	0.00	60.00	2	7,406	0.03%
2020/07/17	4	61.43	2	61.20	60.20	2	7,595	0.03%
2020/07/16	10	62.09	1	61.80	61.80	9	8,100	0.11%
2020/07/15	32	62.33	22	62.77	61.50	10	8,136	0.12%
2020/07/14	0	0.00	1	61.80	62.00	-1	8,117	-0.01%
2020/07/13	2	60.40	6	61.32	61.40	-4	8,128	-0.05%
2020/07/10	3	59.70	3	60.37	59.10	0	8,262	0.00%
2020/07/09	5	62.80	19	62.89	61.60	-14	8,315	-0.17%
2020/07/08	1	61.10	16	60.88	61.30	-15	8,251	-0.18%
2020/07/07	3	61.07	25	61.80	61.00	-22	8,337	-0.26%
2020/07/06	16	60.04	20	60.38	60.30	-4	8,464	-0.05%
2020/07/03	15	59.97	2	59.90	59.90	13	8,621	0.15%
2020/07/02	19	59.99	6	60.28	60.60	13	8,867	0.15%
2020/07/01	37	58.32	8	58.60	58.90	29	8,967	0.32%
2020/06/30	24	57.19	0	0.00	57.20	24	9,030	0.27%
2020/06/29	0	0.00	1	56.80	56.90	-1	9,208	-0.01%
2020/06/24	10	57.00	0	0.00	56.90	10	9,421	0.11%
2020/06/22	5	56.70	0	0.00	56.60	5	9,824	0.05%
2020/06/19	7	57.59	1	58.00	57.10	6	9,993	0.06%
2020/06/18	4	57.10	8	57.34	57.70	-4	10,100	-0.04%
2020/06/17	0	0.00	1	57.90	57.60	-1	10,167	-0.01%
2020/06/16	9	57.86	1	57.70	58.10	8	10,407	0.08%
2020/06/15	2	57.80	2	57.60	57.00	0	10,527	0.00%
2020/06/12	6	56.08	4	56.63	58.00	2	10,878	0.02%
2020/06/11	10	58.86	4	59.43	57.70	6	11,071	0.05%
2020/06/10	1	60.40	1	60.70	60.90	0	11,061	0.00%
2020/06/09	316	62.29	317	62.72	60.90	-1	11,172	-0.01%	大買/大賣/
2020/06/08	8	59.35	22	58.61	59.10	-14	11,054	-0.13%
2020/06/05	48	59.17	8	59.36	59.00	40	11,014	0.36%
2020/06/04	13	57.36	5	57.54	57.70	8	10,924	0.07%
2020/06/03	3	56.53	6	56.65	56.60	-3	10,936	-0.03%
2020/06/02	2	55.90	0	0.00	56.20	2	11,090	0.02%
2020/06/01	0	0.00	1	56.10	56.00	-1	11,311	-0.01%
2020/05/29	4	54.80	19	54.92	54.50	-15	11,318	-0.13%
2020/05/28	8	56.50	3	56.97	55.50	5	11,401	0.04%
2020/05/27	1	56.60	2	56.75	56.40	-1	11,431	-0.01%
2020/05/26	14	56.70	1	56.10	56.00	13	11,554	0.11%
2020/05/25	5	55.90	3	56.03	56.00	2	11,550	0.02%
2020/05/22	20	56.99	17	57.23	56.90	3	11,550	0.03%
2020/05/21	5	54.20	7	53.97	54.40	-2	11,267	-0.02%
2020/05/20	0	0.00	1	53.20	53.30	-1	11,270	-0.01%
2020/05/18	1	51.90	1	52.10	51.90	0	11,323	0.00%
2020/05/14	2	53.15	0	0.00	52.70	2	11,664	0.02%
2020/05/13	4	53.48	3	52.77	54.00	1	11,683	0.01%
2020/05/12	7	54.64	5.5	55.32	53.40	1.5	11,704	0.01%
2020/05/11	5	58.20	3	58.37	57.20	2	11,743	0.02%
2020/05/08	5	57.64	30	57.50	58.10	-25	11,699	-0.21%
2020/05/07	7	57.09	3	57.17	56.90	4	11,649	0.03%
2020/05/06	2	57.15	2.1	57.49	56.80	-0.1	11,693	0.00%
2020/05/05	22	57.45	1	58.20	57.40	21	11,743	0.18%
2020/05/04	6.5	56.98	1	56.80	57.20	5.5	11,784	0.05%
2020/04/30	2	57.50	1	57.50	57.20	1	11,807	0.01%
2020/04/29	1	57.00	14	56.81	56.20	-13	11,813	-0.11%
2020/04/28	0	0.00	5	57.00	56.70	-5	11,869	-0.04%
2020/04/27	3	57.07	10	57.11	57.20	-7	11,965	-0.06%
2020/04/24	21	57.09	4	57.03	56.50	17	11,927	0.14%
2020/04/23	0	0.00	2	55.70	55.70	-2	11,683	-0.02%
2020/04/22	15	55.26	9	54.77	55.00	6	11,628	0.05%
2020/04/21	34	56.86	13	57.08	56.10	21	11,493	0.18%
2020/04/20	3	53.33	15	53.70	53.90	-12	11,038	-0.11%
2020/04/17	13	53.09	5	53.68	52.90	8	11,337	0.07%
2020/04/16	3	52.90	1	52.50	52.80	2	11,336	0.02%
2020/04/15	7	53.01	9	52.81	52.90	-2	11,646	-0.02%
2020/04/14	3	51.47	0	0.00	51.00	3	11,872	0.03%
2020/04/13	4	51.38	3	51.73	51.00	1	11,844	0.01%
2020/04/10	5	51.72	2	51.95	52.00	3	11,795	0.03%
2020/04/09	13	51.42	13	51.33	51.50	0	11,748	0.00%
2020/04/08	1	49.65	9	49.23	50.90	-8	11,626	-0.07%
2020/04/07	9	48.95	6	48.71	49.35	3	11,433	0.03%
2020/04/06	6	42.98	7	44.60	46.60	-1	11,170	-0.01%
2020/04/01	25	41.34	0	0.00	42.40	25	11,199	0.22%
2020/03/31	6	42.37	12	42.60	41.75	-6	11,102	-0.05%
2020/03/30	7	41.70	15	41.98	43.15	-8	11,009	-0.07%
2020/03/27	14	48.06	53	46.83	45.55	-39	10,912	-0.36%
2020/03/26	87	45.56	25	45.47	46.10	62	10,825	0.57%
2020/03/25	13	44.68	35	45.21	45.75	-22	10,848	-0.20%
2020/03/24	11	41.30	68	40.55	41.60	-57	10,947	-0.52%
2020/03/23	52	38.35	23	38.89	38.20	29	10,985	0.26%
2020/03/20	25	41.60	72	42.01	42.30	-47	11,089	-0.42%
2020/03/19	21	40.30	0	0.00	39.35	21	11,195	0.19%
2020/03/18	39	46.30	28	46.64	43.70	11	11,306	0.10%
2020/03/17	48	50.06	15	51.54	48.55	33	11,085	0.30%
2020/03/16	18	57.53	8	58.41	53.90	10	11,159	0.09%
2020/03/13	32	55.45	26	56.32	58.20	6	11,342	0.05%
2020/03/12	44	64.07	24	63.94	61.40	20	11,280	0.18%
2020/03/11	9	68.00	5	69.04	67.30	4	11,172	0.04%
2020/03/10	40	67.95	55	68.78	70.20	-15	11,095	-0.14%
2020/03/09	25	70.40	7	71.04	69.20	18	10,922	0.16%
2020/03/06	6	73.63	6	73.87	72.90	0	10,766	0.00%
2020/03/05	417	73.48	434	73.78	73.50	-17	10,585	-0.16%	大買/大賣/
2020/03/04	3	69.53	1	70.00	69.50	2	10,336	0.02%
2020/03/03	2	69.30	32	68.90	70.00	-30	10,290	-0.29%
2020/03/02	33	66.51	22	66.80	66.10	11	10,160	0.11%
2020/02/27	35	68.99	4	71.05	67.20	31	10,060	0.31%
2020/02/26	7	71.73	3	72.17	71.50	4	9,885	0.04%
2020/02/25	13	70.75	15	71.26	72.30	-2	9,851	-0.02%
2020/02/24	7	72.10	1	71.70	71.70	6	9,777	0.06%
2020/02/21	4	71.78	4	72.08	71.70	0	9,756	0.00%
2020/02/20	43	72.62	41	72.30	72.30	2	9,761	0.02%
2020/02/19	3	71.93	2	71.15	71.70	1	9,814	0.01%
2020/02/18	16	72.54	3	73.80	71.30	13	9,716	0.13%
2020/02/17	318	76.95	335	77.02	74.20	-17	9,582	-0.18%	大買/大賣/
2020/02/14	25	74.74	28	75.38	75.80	-3	9,316	-0.03%
2020/02/13	1	75.50	5	74.84	74.50	-4	9,360	-0.04%
2020/02/12	17	75.88	7	75.66	75.20	10	9,328	0.11%
2020/02/11	5	73.92	37	73.53	73.90	-32	9,049	-0.35%
2020/02/10	14	71.49	34	72.63	72.20	-20	8,942	-0.22%
2020/02/07	51	73.13	11	73.65	72.20	40	8,887	0.45%
2020/02/06	70	74.49	32	74.63	74.60	38	8,852	0.43%
2020/02/05	2	73.15	9	72.98	74.00	-7	8,722	-0.08%
2020/02/04	3	71.60	3	72.03	71.90	0	8,541	0.00%
2020/02/03	52	67.06	85	68.58	71.60	-33	8,433	-0.39%
2020/01/31	54	70.13	79	70.66	70.70	-25	8,262	-0.30%
2020/01/30	55	70.35	13	70.57	69.00	42	8,099	0.52%
2020/01/20	43	76.01	45	76.04	76.00	-2	7,900	-0.03%
2020/01/17	4	75.33	4	75.30	75.10	0	7,801	0.00%
2020/01/16	3	74.37	4	74.98	74.90	-1	7,684	-0.01%
2020/01/15	5	75.42	0	0.00	74.20	5	7,576	0.07%
2020/01/14	9	76.03	5	75.44	75.90	4	7,470	0.05%
2020/01/13	1,043	74.98	1,059	75.03	76.00	-16	7,378	-0.22%	大買/大賣/
2020/01/10	7	71.64	5	71.84	73.00	2	6,952	0.03%
2020/01/09	18	73.11	18	72.48	71.20	0	6,765	0.00%
2020/01/08	19	71.55	117	70.87	71.40	-98	6,350	-1.54%	大賣/
2020/01/07	28	67.36	36	67.79	69.10	-8	5,876	-0.14%
2020/01/06	12	67.89	7	68.67	67.70	5	5,744	0.09%
2020/01/03	5	68.62	5	69.30	69.30	0	5,682	0.00%
2020/01/02	3	70.63	12	70.20	70.30	-9	5,568	-0.16%
2019/12/31	12	67.98	17	68.58	68.70	-5	5,353	-0.09%
2019/12/30	19	68.69	13	69.45	68.30	6	5,289	0.11%
2019/12/27	111	71.90	4	71.40	70.40	107	5,192	2.06%	大買/鉅額交易
2019/12/26	15	69.04	70	69.16	69.70	-55	4,897	-1.12%
2019/12/25	2	69.35	3	69.00	69.60	-1	4,828	-0.02%
2019/12/24	7	68.40	34	68.68	69.50	-27	4,736	-0.57%
2019/12/23	76	68.19	85	67.95	66.80	-9	4,598	-0.20%
2019/12/20	42	68.92	43.2	69.04	68.50	-1.2	4,461	-0.03%
2019/12/19	13	67.45	53	67.75	68.20	-40	4,320	-0.93%
2019/12/18	32	67.47	37	66.96	66.80	-5	4,084	-0.12%
2019/12/17	54	68.40	15	68.52	68.10	39	3,910	1.00%
2019/12/16	276.2	65.53	278	66.09	67.80	-1.8	3,704	-0.05%	大買/大賣/
2019/12/13	11	63.54	18	63.51	63.40	-7	3,368	-0.21%
2019/12/12	34	61.10	42	61.56	61.50	-8	3,135	-0.26%
2019/12/11	84	60.74	26	60.93	61.50	58	2,982	1.94%
2019/12/10	31	58.02	57	58.47	59.20	-26	2,629	-0.99%
2019/12/09	0	0.00	4	55.15	56.00	-4	2,321	-0.17%
2019/12/06	35	54.06	32	54.01	54.00	3	2,192	0.14%
2019/12/05	1	52.30	9	52.87	53.00	-8	2,100	-0.38%
2019/12/04	1	50.70	0	0.00	50.90	1	2,089	0.05%
2019/12/03	1	51.20	0	0.00	51.30	1	2,138	0.05%
2019/12/02	1	50.50	0	0.00	50.60	1	2,157	0.05%
2019/11/28	2	51.90	1	52.30	52.00	1	2,266	0.04%
2019/11/26	1	52.00	0	0.00	52.10	1	2,274	0.04%
2019/11/21	0	0.00	3	53.07	52.70	-3	2,278	-0.13%
2019/11/20	7	53.59	5	53.50	52.90	2	2,283	0.09%
2019/11/19	1	53.70	3	54.07	54.30	-2	2,248	-0.09%
2019/11/18	72	53.54	74	53.73	53.90	-2	2,203	-0.09%
2019/11/15	0	0.00	1	52.00	52.00	-1	2,119	-0.05%
2019/11/14	3	52.43	0.1	51.90	51.70	2.9	2,109	0.14%
2019/11/13	1	52.60	12	53.08	53.80	-11	2,070	-0.53%
2019/11/12	11	53.19	10	53.39	52.90	1	2,028	0.05%
2019/11/11	0	0.00	9	53.34	52.60	-9	1,916	-0.47%
2019/11/08	0	0.00	68	51.98	52.00	-68	1,817	-3.74%
2019/11/06	1	51.70	0	0.00	52.20	1	1,835	0.05%
2019/11/05	0	0.00	2	52.40	52.70	-2	1,828	-0.11%
2019/11/04	0	0.00	3	50.60	50.70	-3	1,803	-0.17%
2019/11/01	4	50.18	1	50.30	50.00	3	1,839	0.16%
2019/10/31	0	0.00	4	50.50	50.60	-4	1,932	-0.21%
2019/10/30	2	51.50	1	51.50	51.60	1	1,967	0.05%
2019/10/29	1	50.60	0	0.00	50.80	1	2,030	0.05%
2019/10/28	0	0.00	1	50.50	50.90	-1	2,143	-0.05%
2019/10/24	1	51.10	0	0.00	51.10	1	2,319	0.04%
2019/10/23	1	51.20	0	0.00	50.90	1	2,439	0.04%
2019/10/22	2	51.55	4	51.30	51.10	-2	2,589	-0.08%
2019/10/21	5	51.06	1	50.70	51.50	4	2,753	0.15%
2019/10/18	0	0.00	1	50.20	50.40	-1	2,772	-0.04%
2019/10/17	2	49.28	0	0.00	49.25	2	2,830	0.07%
2019/10/16	2	49.53	1	50.10	49.35	1	2,913	0.03%
2019/10/15	0	0.00	6	49.25	49.25	-6	2,969	-0.20%
2019/10/14	1	49.20	0	0.00	49.15	1	3,083	0.03%
2019/10/09	2	49.00	0	0.00	48.70	2	3,202	0.06%
2019/10/08	3	49.50	0	0.00	49.70	3	3,320	0.09%
2019/10/07	9	50.31	0	0.00	49.60	9	3,452	0.26%
2019/10/04	9	50.04	1	50.00	49.95	8	3,506	0.23%
2019/10/03	1	49.95	0	0.00	49.95	1	3,701	0.03%
2019/10/02	1	50.40	0	0.00	50.40	1	3,786	0.03%
2019/09/23	5	52.80	4	52.98	53.40	1	3,874	0.03%
2019/09/18	1	52.40	7	52.40	52.40	-6	3,966	-0.15%
2019/09/17	3	52.57	10	52.50	52.60	-7	4,049	-0.17%
2019/09/10	1	50.80	0	0.00	51.10	1	4,055	0.02%
2019/09/06	2	51.90	0	0.00	51.60	2	4,026	0.05%
2019/09/05	3	52.30	2	52.05	51.80	1	3,993	0.03%
2019/09/04	1	51.40	2	51.80	51.30	-1	3,947	-0.03%
2019/09/03	4	51.43	5	51.90	51.60	-1	3,933	-0.03%
2019/09/02	1	49.15	4	50.03	52.00	-3	3,881	-0.08%
2019/08/29	0	0.00	3	49.32	48.80	-3	3,796	-0.08%
2019/08/27	1	49.10	1	48.95	48.35	0	3,812	0.00%
2019/08/26	1	48.35	0	0.00	48.10	1	3,790	0.03%
2019/08/23	1	49.50	3	49.50	49.60	-2	3,781	-0.05%
2019/08/22	1	48.80	0	0.00	48.70	1	3,762	0.03%
2019/08/20	0	0.00	2	48.90	49.75	-2	3,753	-0.05%
2019/08/16	2	47.93	0	0.00	47.90	2	3,750	0.05%
2019/08/14	0	0.00	1	48.80	48.40	-1	3,760	-0.03%
2019/08/13	6	47.43	5	47.25	47.15	1	3,768	0.03%
2019/08/12	1	47.90	0	0.00	47.60	1	3,817	0.03%
2019/08/08	12	48.53	3	48.60	48.55	9	3,847	0.23%
2019/08/07	3	49.40	1	49.25	48.50	2	3,899	0.05%
2019/08/06	1	47.60	3	47.47	49.30	-2	3,918	-0.05%
2019/08/05	3	50.13	21	50.29	49.20	-18	3,881	-0.46%
2019/08/02	3	50.37	4	51.98	50.30	-1	3,905	-0.03%
2019/08/01	1	52.50	1	53.00	53.20	0	3,901	0.00%
2019/07/31	2	52.75	4	52.70	52.90	-2	3,919	-0.05%
2019/07/30	26	53.27	21	53.93	53.30	5	3,907	0.13%
2019/07/29	0	0.00	8	54.85	55.00	-8	3,903	-0.20%
2019/07/26	2	53.00	5	53.28	53.30	-3	3,932	-0.08%
2019/07/25	2	53.30	2	53.30	53.70	0	3,954	0.00%
2019/07/24	1	51.80	0	0.00	52.20	1	3,949	0.03%
2019/07/23	12	52.61	1	52.00	51.70	11	3,904	0.28%
2019/07/22	21	50.89	1	50.60	51.00	20	3,863	0.52%
2019/07/19	0	0.00	4	50.20	50.90	-4	3,977	-0.10%
2019/07/18	4	49.55	3	49.63	49.00	1	4,037	0.02%
2019/07/17	10	50.30	7	50.36	50.00	3	4,124	0.07%
2019/07/16	6	50.25	5	51.02	50.10	1	4,302	0.02%
2019/07/15	29	52.91	13	52.85	52.20	16	4,331	0.37%
2019/07/12	22	51.47	24	52.20	52.70	-2	4,230	-0.05%
2019/07/11	335	51.99	357	52.18	51.60	-22	4,128	-0.53%	大買/大賣/
2019/07/10	0	0.00	1	50.70	50.50	-1	3,999	-0.03%
2019/07/09	14	50.97	16	50.58	49.60	-2	3,946	-0.05%
2019/07/08	2	48.30	3	49.05	48.90	-1	3,761	-0.03%
2019/07/05	127	47.33	106	47.72	48.70	21	3,671	0.57%	大買/大賣/
2019/07/04	5	45.54	0	0.00	45.60	5	3,546	0.14%
2019/07/02	2	45.00	0	0.00	45.10	2	3,620	0.06%
2019/07/01	4	45.83	3	45.80	45.90	1	3,606	0.03%
2019/06/28	2	45.78	2	44.95	44.80	0	3,578	0.00%
2019/06/27	1	46.35	2	45.83	45.55	-1	3,572	-0.03%
2019/06/26	11	46.36	11	45.91	45.80	0	3,521	0.00%
2019/06/25	0	0.00	3	45.03	44.95	-3	3,433	-0.09%
2019/06/24	57	45.60	50	45.78	45.65	7	3,391	0.21%
2019/06/21	1	42.90	6	42.35	43.60	-5	3,266	-0.15%
2019/06/20	3	41.72	0	0.00	41.80	3	3,191	0.09%
2019/06/19	2	41.90	0	0.00	41.95	2	3,197	0.06%
2019/06/17	2	41.05	0	0.00	40.90	2	3,212	0.06%
2019/06/13	1	41.40	0	0.00	41.30	1	3,264	0.03%
2019/06/12	6	41.40	2	41.40	41.55	4	3,267	0.12%
2019/06/05	0	0.00	4	40.15	40.10	-4	3,244	-0.12%
2019/06/04	2	40.90	0	0.00	40.10	2	3,234	0.06%
2019/05/30	0	0.00	2	42.10	41.90	-2	3,180	-0.06%
2019/05/29	0	0.00	4	41.83	41.65	-4	3,179	-0.13%
2019/05/28	1	42.65	0	0.00	42.50	1	3,176	0.03%
2019/05/27	0	0.00	3	41.93	41.85	-3	3,163	-0.09%
2019/05/24	0	0.00	2	42.00	41.90	-2	3,162	-0.06%
2019/05/23	4	42.30	0	0.00	41.55	4	3,153	0.13%
2019/05/21	1	41.30	3	42.77	43.25	-2	3,131	-0.06%
2019/05/20	2	42.20	0	0.00	42.00	2	3,122	0.06%
2019/05/17	6	44.63	12	44.84	43.80	-6	3,091	-0.19%
2019/05/16	0	0.00	1	46.45	45.80	-1	3,032	-0.03%
2019/05/14	0	0.00	318	46.24	48.30	-318	2,933	-10.84%	大賣/鉅額交易
2019/05/13	0	0.00	1	48.25	47.60	-1	2,871	-0.03%
2019/05/10	5	49.00	0	0.00	48.85	5	2,839	0.18%
2019/05/09	111	48.08	0	0.00	48.20	111	2,769	4.01%	大買/鉅額交易
2019/05/08	5	49.65	0	0.00	49.75	5	2,667	0.19%
2019/05/07	4	50.20	0	0.00	49.90	4	2,605	0.15%
2019/05/06	3	50.27	3	50.40	49.25	0	2,536	0.00%
2019/05/03	6	52.08	26	51.95	51.80	-20	2,436	-0.82%
2019/05/02	4	50.28	3	50.50	50.50	1	2,284	0.04%
2019/04/30	9	48.87	18	49.03	50.00	-9	2,204	-0.41%
2019/04/29	50	47.29	36	50.42	47.15	14	2,094	0.67%
2019/04/26	57	51.05	51	51.03	49.75	6	1,979	0.30%
2019/04/25	3	50.18	8	50.43	50.20	-5	1,844	-0.27%
2019/04/24	9	48.87	5	49.34	48.85	4	1,674	0.24%
2019/04/23	4	46.65	5	47.32	47.90	-1	1,535	-0.07%
2019/04/22	10	46.85	8	46.81	48.00	2	1,362	0.15%
2019/04/19	140	43.99	143	44.11	44.40	-3	1,110	-0.27%	大買/大賣/
2019/04/18	1	42.00	0	0.00	41.35	1	958	0.10%
2019/04/17	148	42.90	149	42.63	42.55	-1	945	-0.11%	大買/大賣/
2019/04/16	1	41.60	0	0.00	41.75	1	908	0.11%
2019/04/12	2	41.60	0	0.00	40.90	2	884	0.23%
2019/04/09	0	0.00	1	43.40	43.30	-1	843	-0.12%
2019/04/08	3	43.17	0	0.00	43.70	3	805	0.37%
2019/04/01	0	0.00	1	39.80	40.40	-1	702	-0.14%
2019/03/29	0	0.00	6	39.85	39.85	-6	683	-0.88%
2019/03/28	52	40.31	0	0.00	40.00	52	682	7.62%
2019/03/20	1	39.40	0	0.00	39.50	1	650	0.15%
2019/03/19	0	0.00	7	39.26	39.30	-7	642	-1.09%
2019/03/18	1	41.30	0	0.00	41.25	1	597	0.17%
2019/03/14	1	41.60	0	0.00	41.60	1	604	0.17%
2019/03/12	30	42.86	0	0.00	42.45	30	672	4.46%
2019/03/05	0	0.00	1	42.70	42.70	-1	833	-0.12%
2019/03/04	0	0.00	1	43.20	43.00	-1	842	-0.12%
2019/02/27	7	43.96	2	44.20	43.55	5	839	0.60%
2019/02/25	0	0.00	1	43.75	43.70	-1	829	-0.12%
2019/02/22	25	43.77	0	0.00	43.50	25	847	2.95%
2019/02/21	60	43.28	1	43.30	43.35	59	848	6.96%
2019/02/20	5	43.00	0	0.00	42.90	5	858	0.58%
2019/02/19	4	43.95	1	43.80	43.80	3	851	0.35%
2019/02/15	0	0.00	2	43.00	42.45	-2	861	-0.23%
2019/02/14	5	43.05	0	0.00	43.10	5	865	0.58%
2019/02/13	2	43.50	3	41.73	43.80	-1	854	-0.12%
2019/01/30	2	41.03	0	0.00	40.90	2	885	0.23%
2019/01/24	1	42.65	1	42.00	42.00	0	904	0.00%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/22	3	41.57	0	0.00	41.60	3	902	0.33%
2019/01/21	2	41.58	1	41.55	41.55	1	911	0.11%
2019/01/10	0	0.00	5	40.45	40.50	-5	979	-0.51%
2019/01/09	1	40.90	0	0.00	40.70	1	996	0.10%
2019/01/08	0	0.00	1	40.15	40.15	-1	1,001	-0.10%
2019/01/07	1	39.20	0	0.00	39.55	1	1,022	0.10%
2019/01/03	1	39.00	0	0.00	39.00	1	1,098	0.09%
2018/12/27	0	0.00	2	40.20	39.85	-2	1,154	-0.17%
2018/12/26	1	39.95	0	0.00	39.55	1	1,159	0.09%
2018/12/25	1	39.75	0	0.00	39.85	1	1,162	0.09%
2018/12/24	0	0.00	55	39.72	40.10	-55	1,162	-4.73%
2018/12/21	0	0.00	5	39.45	39.75	-5	1,168	-0.43%
2018/12/12	0	0.00	20	41.45	41.70	-20	1,213	-1.65%
2018/12/11	0	0.00	1	41.60	40.70	-1	1,218	-0.08%
2018/12/07	2	43.50	0	0.00	43.40	2	1,227	0.16%
2018/12/06	1	42.50	0	0.00	42.40	1	1,226	0.08%
2018/12/05	34	44.99	2	44.58	45.55	32	1,205	2.65%
2018/12/04	51	45.03	0	0.00	45.30	51	1,179	4.32%
2018/12/03	5	42.65	3	42.77	43.50	2	1,141	0.18%
2018/11/30	0	0.00	2	41.90	39.80	-2	1,130	-0.18%
2018/11/28	0	0.00	6	41.00	41.40	-6	1,169	-0.51%
2018/11/22	6	40.74	2	40.73	40.40	4	1,161	0.34%
2018/11/21	1	41.10	1	39.80	41.00	0	1,188	0.00%
2018/11/19	1	39.55	0	0.00	40.45	1	1,178	0.08%
2018/11/09	1	36.75	1	36.50	36.55	0	1,241	0.00%
2018/11/08	5	37.79	4	37.00	37.10	1	1,250	0.08%
2018/11/07	0	0.00	1	38.60	38.85	-1	1,234	-0.08%
2018/11/02	0	0.00	1	38.75	38.55	-1	1,348	-0.07%
2018/11/01	3	38.07	0	0.00	38.50	3	1,351	0.22%
2018/10/29	0	0.00	1	35.50	35.60	-1	1,476	-0.07%
2018/10/26	2	35.20	0	0.00	35.15	2	1,542	0.13%
2018/10/25	0	0.00	1	35.70	35.15	-1	1,525	-0.07%
2018/10/19	0	0.00	1	39.50	39.50	-1	1,519	-0.07%
2018/10/12	0	0.00	5	41.30	41.35	-5	1,669	-0.30%
2018/10/11	1	41.10	1	41.35	41.00	0	1,666	0.00%
2018/10/05	15	46.30	30	45.50	46.00	-15	1,619	-0.93%
2018/10/04	7	48.30	15	48.50	48.30	-8	1,599	-0.50%
2018/10/01	1	49.65	0	0.00	49.60	1	1,739	0.06%
2018/09/26	1	49.95	0	0.00	49.75	1	1,787	0.06%
2018/09/25	0	0.00	1	50.50	50.30	-1	1,804	-0.06%
2018/09/19	11	51.71	1	51.70	51.70	10	1,849	0.54%
2018/09/10	1	49.55	0	0.00	48.30	1	1,893	0.05%
2018/09/07	1	49.80	0	0.00	49.75	1	1,896	0.05%
2018/09/05	3	53.40	8	53.53	52.80	-5	1,924	-0.26%
2018/09/04	0	0.00	1	51.30	51.00	-1	1,913	-0.05%
2018/08/30	0	0.00	1	52.60	52.30	-1	1,930	-0.05%
2018/08/29	0	0.00	3	52.40	52.70	-3	1,955	-0.15%
2018/08/28	7	52.81	0	0.00	52.40	7	1,960	0.36%
2018/08/27	1	50.90	4	51.15	51.60	-3	1,945	-0.15%
2018/08/24	1	50.50	0	0.00	50.20	1	1,970	0.05%
2018/08/23	1	50.30	0	0.00	50.30	1	2,111	0.05%
2018/08/22	1	48.85	0	0.00	49.55	1	2,140	0.05%
2018/08/21	2	48.65	6	48.50	48.55	-4	2,138	-0.19%
2018/08/20	3	50.50	10	50.70	48.80	-7	2,126	-0.33%
2018/08/17	2	51.55	5	51.20	50.70	-3	2,104	-0.14%
2018/08/16	0	0.00	5	51.50	51.60	-5	2,100	-0.24%
2018/08/15	3	51.00	0	0.00	51.30	3	2,084	0.14%
2018/08/14	1	51.00	1	52.20	51.60	0	2,076	0.00%
2018/08/13	10	51.14	7	50.99	51.80	3	2,072	0.14%
2018/08/10	25	55.16	1	54.80	54.70	24	2,012	1.19%
2018/08/09	11	56.37	1	56.50	56.00	10	2,019	0.50%
2018/08/08	17	57.52	0	0.00	57.20	17	2,066	0.82%
2018/08/07	1	58.00	2	57.90	57.70	-1	2,073	-0.05%
2018/08/06	5	57.26	1	56.90	57.40	4	2,111	0.19%
2018/08/03	17	56.95	1	57.00	57.40	16	2,102	0.76%
2018/08/02	2	56.40	6	55.70	56.30	-4	2,038	-0.20%
2018/07/31	60	54.00	59	54.30	54.00	1	2,208	0.05%
2018/07/30	1	53.00	0	0.00	52.90	1	2,227	0.04%
2018/07/27	1	53.70	20	53.76	53.70	-19	2,223	-0.85%
2018/07/26	4	53.65	0	0.00	54.00	4	2,237	0.18%
2018/07/25	1	53.40	1	54.20	54.20	0	2,250	0.00%
2018/07/24	6	53.10	3	52.00	53.90	3	2,240	0.13%
2018/07/23	1	51.00	1	52.10	50.40	0	2,185	0.00%
2018/07/20	2	54.40	0	0.00	53.20	2	2,146	0.09%
2018/07/19	0.3	55.00	0	0.00	54.80	0.3	2,117	0.01%
2018/07/18	3	56.13	0	0.00	56.40	3	2,110	0.14%
2018/07/16	0	0.00	1	58.20	58.00	-1	2,103	-0.05%
2018/07/13	0	0.00	1	58.30	58.20	-1	2,113	-0.05%
2018/07/11	3	58.20	7	57.89	58.10	-4	2,141	-0.19%
2018/07/10	1	65.90	1	65.80	65.70	0	2,084	0.00%
2018/07/09	1	65.30	1	65.60	65.30	0	2,056	0.00%
2018/07/05	3	66.10	0	0.00	66.40	3	2,076	0.14%
2018/07/03	2	67.20	1	67.60	67.00	1	2,086	0.05%
2018/07/02	3	67.97	3	67.30	67.80	0	2,078	0.00%
2018/06/29	1	65.40	0	0.00	65.70	1	2,044	0.05%
2018/06/28	1	65.10	0	0.00	65.00	1	2,041	0.05%
2018/06/27	2	64.80	0	0.00	64.80	2	2,040	0.10%
2018/06/26	2	64.50	0	0.00	64.40	2	2,065	0.10%
2018/06/20	2	67.30	2	67.70	67.80	0	2,127	0.00%
2018/06/15	5	67.90	0	0.00	67.90	5	2,125	0.24%
2018/06/14	5	68.50	2	68.60	68.10	3	2,117	0.14%
2018/06/13	4	68.68	1	68.90	68.50	3	2,106	0.14%
2018/06/12	4	67.95	0	0.00	67.90	4	2,091	0.19%
2018/06/11	0	0.00	2	66.40	66.20	-2	2,060	-0.10%
2018/06/07	0	0.00	4	67.70	67.00	-4	2,145	-0.19%
2018/06/06	0	0.00	1	67.60	67.30	-1	2,158	-0.05%
2018/06/05	0	0.00	2	66.90	66.90	-2	2,167	-0.09%
2018/06/04	0	0.00	3	67.17	67.10	-3	2,268	-0.13%
2018/05/31	12	67.58	6	67.28	67.60	6	2,237	0.27%
2018/05/30	0	0.00	1	63.50	64.90	-1	2,110	-0.05%
2018/05/29	0	0.00	4	63.80	63.50	-4	2,079	-0.19%
2018/05/28	1	64.20	0	0.00	64.10	1	2,081	0.05%
2018/05/25	5	63.96	2	63.90	63.80	3	2,088	0.14%
2018/05/24	0	0.00	1	63.40	63.80	-1	2,087	-0.05%
2018/05/22	1	62.60	0	0.00	62.50	1	2,114	0.05%
2018/05/21	5	62.72	1	63.10	63.10	4	2,142	0.19%
2018/05/18	1	61.70	0	0.00	61.80	1	2,143	0.05%
2018/05/17	2	63.50	0	0.00	62.60	2	2,160	0.09%
2018/05/16	3	63.03	1	61.10	63.20	2	2,142	0.09%
2018/05/15	2	60.95	0	0.00	60.80	2	2,111	0.09%
2018/05/14	3	61.47	0	0.00	60.70	3	2,178	0.14%
2018/05/09	2	62.80	5	62.86	63.10	-3	2,113	-0.14%
2018/05/08	2	66.00	3	65.97	63.90	-1	2,070	-0.05%
2018/04/30	0	0.00	1	71.70	71.90	-1	2,020	-0.05%
2018/04/27	1	71.50	0	0.00	71.20	1	2,056	0.05%
2018/04/26	2	71.80	0	0.00	70.70	2	2,129	0.09%
2018/04/25	2	71.70	2	71.70	72.40	0	2,195	0.00%
2018/04/24	1	71.90	4	71.10	71.90	-3	2,237	-0.13%
2018/04/20	0	0.00	4	74.25	74.00	-4	2,266	-0.18%
2018/04/18	3	74.60	0	0.00	74.20	3	2,274	0.13%
2018/04/17	0	0.00	3	75.20	73.90	-3	2,270	-0.13%
2018/04/16	1	75.90	0	0.00	75.50	1	2,289	0.04%
2018/04/13	1	77.10	0	0.00	76.40	1	2,310	0.04%
2018/04/11	4	76.88	0	0.00	76.30	4	2,342	0.17%
2018/04/09	1	75.10	0	0.00	75.60	1	2,367	0.04%
2018/03/31	0	0.00	2	75.60	75.60	-2	2,438	-0.08%
2018/03/30	3	75.30	0	0.00	75.50	3	2,481	0.12%
2018/03/29	4	75.70	0	0.00	75.40	4	2,649	0.15%
2018/03/28	1	75.20	1	74.80	75.20	0	2,750	0.00%
2018/03/27	4	75.50	0	0.00	75.20	4	2,758	0.15%
2018/03/26	5	75.44	2	75.30	75.00	3	2,752	0.11%
2018/03/23	0	0.00	1	72.60	73.30	-1	2,733	-0.04%
2018/03/22	5	74.90	1	75.20	74.50	4	2,767	0.14%
2018/03/21	1	74.70	14	74.90	74.70	-13	2,787	-0.47%
2018/03/20	0	0.00	1	75.20	74.60	-1	2,813	-0.04%
2018/03/19	5	75.68	5	76.10	75.30	0	2,820	0.00%
2018/03/16	1	75.80	15	75.73	75.70	-14	2,824	-0.50%
2018/03/15	0	0.00	2	75.10	75.20	-2	2,803	-0.07%
2018/03/13	143	75.49	144	75.80	76.00	-1	2,840	-0.04%	大買/大賣/
2018/03/12	2	74.15	0.1	74.00	73.80	1.9	2,810	0.07%
2018/03/09	1	74.40	0	0.00	74.50	1	2,819	0.04%
2018/03/08	235	73.97	240	74.45	74.20	-5	2,856	-0.18%	大買/大賣/
2018/03/06	93	72.45	98	72.69	72.00	-5	2,818	-0.18%
2018/03/05	1	72.60	15	72.33	71.50	-14	2,931	-0.48%
2018/03/02	2	73.00	0	0.00	72.90	2	2,971	0.07%
2018/03/01	5	73.60	1	73.60	73.40	4	3,014	0.13%
2018/02/27	1	73.70	1	74.20	73.50	0	3,035	0.00%
2018/02/26	2	73.35	1	73.40	73.40	1	3,036	0.03%
2018/02/23	11	74.04	0	0.00	73.10	11	3,096	0.36%
2018/02/22	5	73.60	0	0.00	73.50	5	3,250	0.15%
2018/02/21	3	72.53	1	72.90	73.90	2	3,261	0.06%
2018/02/12	1	71.50	0	0.00	71.60	1	3,240	0.03%
2018/02/09	1	70.70	0.1	71.60	71.00	0.9	3,264	0.03%
2018/02/07	2	70.40	0	0.00	69.90	2	3,267	0.06%
2018/02/06	5	68.70	0	0.00	68.00	5	3,273	0.15%
2018/02/01	1	72.50	0	0.00	72.50	1	3,531	0.03%
2018/01/31	4	71.50	0	0.00	71.90	4	3,586	0.11%
2018/01/30	0	0.00	1	72.00	72.00	-1	3,650	-0.03%
2018/01/29	10	71.84	16	72.04	72.50	-6	3,649	-0.16%
2018/01/25	0	0.00	1	76.20	75.30	-1	3,604	-0.03%
2018/01/24	8	75.43	0	0.00	75.80	8	3,639	0.22%
2018/01/23	6	75.23	2	75.10	75.30	4	3,651	0.11%
2018/01/22	4	75.92	9	75.46	75.90	-5	3,656	-0.14%
2018/01/19	163	73.99	159	74.46	74.90	4	3,738	0.11%	大買/大賣/
2018/01/18	0	0.00	0.3	73.20	73.20	-0.3	3,715	-0.01%
2018/01/17	0	0.00	1	72.30	72.50	-1	3,712	-0.03%
2018/01/16	2	72.70	1	72.40	72.50	1	3,721	0.03%
2018/01/15	1	73.00	0	0.00	72.80	1	3,749	0.03%
2018/01/12	1	72.30	1	72.99	72.50	0	3,800	0.00%
2018/01/11	1	71.40	0	0.00	71.30	1	3,846	0.03%
2018/01/10	4	71.08	17	71.61	71.00	-13	3,946	-0.33%
2018/01/09	2	73.00	0	0.00	73.20	2	4,239	0.05%
2018/01/08	7	72.81	3	73.20	72.60	4	4,269	0.09%
2018/01/05	1	73.90	1	74.60	73.60	0	4,330	0.00%
2018/01/04	2	73.55	1	73.50	74.00	1	4,354	0.02%
2018/01/03	0	0.00	2	73.10	73.80	-2	4,397	-0.05%
2018/01/02	1	71.70	2	71.25	71.80	-1	4,545	-0.02%