威剛 (3260)-華南永昌-南京券商分點個股進出

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
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	4	102.38	17.1	103.39	104.00	-13.1	9,301	-0.14%
2024/05/02	2	100.50	0	0.00	101.00	2	9,229	0.02%
2024/04/30	19	100.24	2.1	100.01	100.00	16.9	9,522	0.18%
2024/04/29	6	100.50	3.1	100.66	101.00	2.9	9,534	0.03%
2024/04/26	5	99.66	5	99.58	99.10	0	9,577	0.00%
2024/04/25	1	98.90	10	98.40	98.70	-9	9,568	-0.09%
2024/04/24	16	97.68	25	99.81	99.50	-9	9,605	-0.09%
2024/04/23	5.1	94.48	1	94.70	94.50	4.1	9,533	0.04%
2024/04/22	8.2	96.30	5	95.94	93.10	3.2	9,519	0.03%
2024/04/19	12.3	96.77	7	97.77	96.20	5.3	9,553	0.05%
2024/04/18	18	101.39	5	102.10	102.50	13	9,358	0.14%
2024/04/17	18.1	104.30	24.4	103.93	103.50	-6.3	9,265	-0.07%
2024/04/16	50.4	106.37	13	104.54	104.00	37.4	9,086	0.41%
2024/04/15	33.1	113.01	41.1	113.75	115.50	-8	8,768	-0.09%
2024/04/12	52.5	112.64	57	113.39	113.00	-4.5	8,612	-0.05%
2024/04/11	113.1	110.94	133.1	108.52	108.50	-20	8,205	-0.24%	大買/大賣/
2024/04/10	25	110.74	75.1	111.53	113.00	-50	7,874	-0.64%
2024/04/09	0	0.00	13	103.12	103.00	-13	7,133	-0.18%
2024/04/08	1	101.50	5	101.00	101.00	-4	7,015	-0.06%
2024/04/03	21	99.92	6	100.00	100.00	15	7,454	0.20%
2024/04/02	4	100.50	3.6	100.20	99.90	0.4	7,596	0.01%
2024/04/01	0	0.00	5	100.16	100.50	-5	7,633	-0.07%
2024/03/29	2	98.85	3.1	99.43	98.70	-1.1	7,545	-0.01%
2024/03/28	5	99.60	1.2	99.94	98.80	3.8	7,521	0.05%
2024/03/27	1	97.80	1	99.16	98.80	0	7,648	0.00%
2024/03/26	0	97.72	1	98.50	96.90	-1	7,691	-0.01%
2024/03/25	2	98.25	6.1	98.37	98.30	-4.1	7,665	-0.05%
2024/03/22	7	100.09	9	99.26	98.70	-2	7,688	-0.03%
2024/03/21	7	100.24	5	99.54	100.50	2	7,607	0.03%
2024/03/20	3	97.33	1	97.10	96.00	2	7,517	0.03%
2024/03/19	1.1	96.47	6	97.10	96.90	-5	7,570	-0.07%
2024/03/18	3	96.70	0	0.00	96.20	3	7,683	0.04%
2024/03/15	6	96.28	27	95.98	95.60	-21	7,859	-0.27%
2024/03/14	1	95.00	0	0.00	94.90	1	7,976	0.01%
2024/03/13	1	97.50	3	96.57	95.70	-2	8,232	-0.02%
2024/03/12	11	97.13	0	0.00	97.80	11	8,413	0.13%
2024/03/11	1	97.30	0	0.00	97.20	1	8,539	0.01%
2024/03/08	3.2	94.66	2	94.25	94.20	1.2	8,601	0.01%
2024/03/07	18	96.65	7.3	98.25	96.20	10.7	8,690	0.12%
2024/03/06	0.5	97.51	0	97.40	97.10	0.5	8,643	0.01%
2024/03/05	4	97.68	2.3	97.38	97.40	1.7	8,800	0.02%
2024/03/04	1	99.50	6	100.78	99.50	-5	8,784	-0.06%
2024/03/01	18	99.34	1	99.79	99.20	17	8,773	0.19%
2024/02/29	3	99.50	3	99.73	100.00	0	8,862	0.00%
2024/02/27	7	98.89	7	99.23	98.50	0	8,902	0.00%
2024/02/26	6.2	98.33	3	98.03	98.00	3.2	8,918	0.04%
2024/02/23	12	102.96	3	101.50	100.00	9	8,893	0.10%
2024/02/22	1.2	100.93	3.2	100.52	101.00	-2	8,812	-0.02%
2024/02/21	1	100.50	20	100.50	100.00	-19	8,855	-0.21%
2024/02/20	9	99.88	12.1	99.62	99.80	-3.1	8,902	-0.03%
2024/02/19	32.2	99.46	31	99.78	99.90	1.2	8,840	0.01%
2024/02/16	6.1	96.37	3	96.80	97.30	3.1	8,830	0.04%
2024/02/15	2.2	96.95	5	97.32	97.40	-2.8	8,904	-0.03%
2024/02/05	0	96.00	0	0.00	95.10	0	9,083	0.00%
2024/02/02	1	95.70	0	0.00	96.00	1	9,175	0.01%
2024/02/01	0	95.70	0	0.00	96.00	0	9,408	0.00%
2024/01/31	0.1	95.80	3	96.20	95.90	-2.9	9,593	-0.03%
2024/01/30	2	95.70	0	0.00	95.70	2	9,829	0.02%
2024/01/29	1.1	96.39	0	0.00	96.80	1.1	10,000	0.01%
2024/01/26	1.1	95.47	0.1	95.40	94.50	1	10,159	0.01%
2024/01/25	5	96.26	2.2	95.65	95.60	2.9	10,400	0.03%
2024/01/24	7	97.29	4	98.68	96.60	3	10,545	0.03%
2024/01/23	1	96.29	2	95.75	96.20	-1	10,454	-0.01%
2024/01/22	7	94.99	0.5	95.30	95.30	6.5	10,605	0.06%
2024/01/19	0.1	93.86	0	0.00	94.00	0.1	10,764	0.00%
2024/01/18	4	92.90	5	92.20	93.00	-1	10,885	-0.01%
2024/01/17	7	95.01	12	93.48	93.70	-5	11,043	-0.04%
2024/01/16	2	96.80	11	96.95	96.80	-9	11,389	-0.08%
2024/01/15	26	96.69	28	96.91	98.00	-2	11,588	-0.02%
2024/01/12	2	95.79	2	94.40	94.40	0	11,747	0.00%
2024/01/11	4.1	95.60	1.2	96.43	95.60	2.9	12,242	0.02%
2024/01/10	1	95.50	2	95.50	96.20	-1	12,853	-0.01%
2024/01/09	10.4	96.17	0	0.00	95.30	10.4	13,309	0.08%
2024/01/08	8.2	97.54	6	98.25	98.20	2.2	13,343	0.02%
2024/01/05	4	97.18	5	96.82	97.00	-1	13,567	-0.01%
2024/01/04	43.1	98.32	42	96.73	96.70	1.1	13,662	0.01%
2024/01/03	18	97.98	8	98.55	98.30	10	13,720	0.07%
2024/01/02	10.1	101.40	6.2	100.50	100.50	3.9	13,730	0.03%
2023/12/29	41	106.08	28	106.61	103.00	13	13,802	0.09%
2023/12/28	5.1	103.70	18	105.00	105.50	-12.9	13,716	-0.09%
2023/12/27	1.2	102.42	24	103.71	104.50	-22.8	14,145	-0.16%
2023/12/26	1	100.50	8.4	101.47	101.50	-7.4	14,086	-0.05%
2023/12/25	1	102.00	3	100.00	100.00	-2	14,196	-0.01%
2023/12/22	12	102.83	12	101.96	101.00	0	14,205	0.00%
2023/12/21	5	100.32	3	100.33	100.50	2	14,047	0.01%
2023/12/20	15	100.09	11	100.41	99.40	4	14,006	0.03%
2023/12/19	25	100.88	27	100.00	100.00	-2	14,001	-0.01%
2023/12/18	3	102.83	9	102.17	102.50	-6	14,002	-0.04%
2023/12/15	20	105.40	31	105.35	102.00	-11	14,102	-0.08%
2023/12/14	3	103.33	8.1	103.01	103.00	-5.1	13,983	-0.04%
2023/12/13	5	103.10	1	101.50	102.50	4	13,988	0.03%
2023/12/12	14	106.18	7	105.57	104.00	7	14,226	0.05%
2023/12/11	26.4	104.53	5	104.90	104.50	21.4	14,214	0.15%
2023/12/08	6	104.00	34	103.57	104.00	-28	14,283	-0.20%
2023/12/07	13	103.00	4	102.50	100.50	9	14,549	0.06%
2023/12/06	7	100.43	8	101.01	102.50	-1	14,518	-0.01%
2023/12/05	3	98.03	11.5	98.13	98.30	-8.5	14,444	-0.06%
2023/12/04	14	102.14	13	101.62	101.00	1	14,573	0.01%
2023/12/01	3.5	99.34	0	0.00	99.60	3.5	14,420	0.02%
2023/11/30	5	100.90	12	101.38	100.00	-7	14,419	-0.05%
2023/11/29	4	98.40	14	98.66	98.90	-10	14,336	-0.07%
2023/11/28	6.5	95.52	5	96.24	96.70	1.5	14,478	0.01%
2023/11/27	18	94.97	5	94.78	94.10	13	14,801	0.09%
2023/11/24	8	96.93	13	96.85	96.30	-5	14,833	-0.03%
2023/11/22	4	97.98	1	98.00	98.20	3	14,586	0.02%
2023/11/21	14.5	99.29	9.3	99.41	98.90	5.3	14,530	0.04%
2023/11/20	14	99.39	12	99.59	99.10	2	14,495	0.01%
2023/11/17	17	98.02	5	97.78	97.70	12	14,378	0.08%
2023/11/16	11	100.44	2	100.20	99.80	9	14,182	0.06%
2023/11/15	11	103.36	28	102.88	102.00	-17	14,044	-0.12%
2023/11/14	19	105.79	2	105.25	105.00	17	13,852	0.12%
2023/11/13	8	105.19	19	105.74	105.00	-11	13,780	-0.08%
2023/11/10	1	101.50	7	102.79	101.50	-6	13,533	-0.04%
2023/11/09	15	100.77	2	100.75	101.00	13	13,446	0.10%
2023/11/08	16	103.13	15	103.40	103.00	1	13,263	0.01%
2023/11/07	3	103.17	45.1	104.43	105.00	-42.1	13,107	-0.32%
2023/11/06	27	101.57	12.1	100.75	101.50	14.9	12,926	0.12%
2023/11/03	36	99.92	22	99.88	100.50	14	12,866	0.11%
2023/11/02	31	98.37	31.3	99.73	99.30	-0.3	12,685	0.00%
2023/11/01	19	96.87	14	96.89	96.20	5	12,404	0.04%
2023/10/31	15	98.86	10	99.11	97.40	5	12,230	0.04%
2023/10/30	22	97.50	23	98.12	98.50	-1	12,040	-0.01%
2023/10/27	16	95.57	11	95.13	94.10	5	11,889	0.04%
2023/10/26	13	98.48	5	97.88	97.50	8	11,731	0.07%
2023/10/25	30.1	99.63	26	99.18	99.10	4.1	11,706	0.03%
2023/10/24	23	102.09	19	101.95	101.50	4	11,574	0.03%
2023/10/23	17	104.15	39.1	105.69	106.00	-22.1	11,171	-0.20%
2023/10/20	14	103.68	20.3	104.47	105.00	-6.3	10,962	-0.06%
2023/10/19	22	104.68	20.6	104.11	104.00	1.4	10,690	0.01%
2023/10/18	26.3	101.75	32.1	100.76	101.50	-5.8	10,203	-0.06%
2023/10/17	14.2	100.40	24.1	100.74	100.00	-9.9	9,629	-0.10%
2023/10/16	11	95.95	7	96.30	96.10	4	9,184	0.04%
2023/10/13	10	97.28	48.1	97.28	96.70	-38.1	9,084	-0.42%
2023/10/12	1	93.90	13.2	93.73	93.60	-12.2	8,735	-0.14%
2023/10/11	25	93.28	12	93.00	92.20	13	8,644	0.15%
2023/10/06	12	94.16	16.3	93.32	93.00	-4.2	8,530	-0.05%
2023/10/05	6	91.58	11	91.65	91.00	-5	8,348	-0.06%
2023/10/04	20.4	93.52	11.4	93.14	92.50	8.9	8,233	0.11%
2023/10/03	38	93.36	70.2	93.07	92.90	-32.2	7,895	-0.41%
2023/10/02	2	88.30	23	87.42	88.40	-21	7,471	-0.28%
2023/09/28	18	85.16	75.3	85.08	84.50	-57.3	7,488	-0.76%
2023/09/27	3	86.40	1	85.70	87.20	2	7,596	0.03%
2023/09/26	5.3	87.03	6	87.05	86.20	-0.7	7,780	-0.01%
2023/09/25	12	89.53	1	90.00	88.70	11	7,815	0.14%
2023/09/22	18	87.44	6	87.42	89.30	12	7,994	0.15%
2023/09/21	4	86.98	5	86.92	87.60	-1	8,294	-0.01%
2023/09/20	18.3	88.30	4	88.78	87.20	14.3	8,502	0.17%
2023/09/19	10	91.28	4.8	90.88	90.30	5.2	8,469	0.06%
2023/09/18	3	92.30	6	92.37	91.40	-3	8,485	-0.04%
2023/09/15	3	92.03	9	93.09	93.40	-6	8,464	-0.07%
2023/09/14	8	91.86	10	91.48	90.80	-2	8,253	-0.02%
2023/09/13	5	89.56	7	89.80	90.70	-2	8,356	-0.02%
2023/09/12	9	90.53	8	91.26	90.40	1	8,732	0.01%
2023/09/11	15	90.20	19	89.16	88.60	-4	8,394	-0.05%
2023/09/08	4	87.38	13	87.35	86.90	-9	8,411	-0.11%
2023/09/07	30	88.99	36	89.42	88.80	-6	8,471	-0.07%
2023/09/06	2	87.40	3	88.17	86.80	-1	8,412	-0.01%
2023/09/05	13	87.42	9.1	86.89	87.40	3.9	8,433	0.05%
2023/09/04	9	87.42	5	86.10	86.00	4	8,399	0.05%
2023/09/01	7	88.10	20	88.44	87.90	-13	8,392	-0.15%
2023/08/31	28.1	87.43	27	88.19	86.80	1.1	8,249	0.01%
2023/08/30	10	81.89	13	82.78	83.80	-3	7,899	-0.04%
2023/08/28	3.3	76.68	15	76.82	75.90	-11.7	8,208	-0.14%
2023/08/25	1.5	78.97	2	79.00	79.20	-0.5	8,894	-0.01%
2023/08/24	1	81.50	5	80.96	79.50	-4	8,995	-0.04%
2023/08/23	1	78.40	0	0.00	78.50	1	9,032	0.01%
2023/08/22	0	78.00	1	77.00	77.60	-1	9,032	-0.01%
2023/08/21	0	0.00	1	76.50	76.70	-1	9,034	-0.01%
2023/08/15	0	0.00	2	76.65	77.00	-2	9,025	-0.02%
2023/08/14	3	73.43	3	74.60	74.30	0	9,116	0.00%
2023/08/11	2	76.30	1.2	76.92	76.00	0.8	9,085	0.01%
2023/08/10	2	77.05	8	76.85	76.70	-6	9,049	-0.07%
2023/08/09	11	80.18	2	79.50	79.50	9	8,965	0.10%
2023/08/08	2	78.70	5	78.70	78.70	-3	8,826	-0.03%
2023/08/07	2	79.75	3	80.23	80.50	-1	8,819	-0.01%
2023/08/04	4	79.35	13	79.02	79.60	-9	8,801	-0.10%
2023/08/02	5	80.70	2	80.75	80.00	3	8,776	0.03%
2023/08/01	11	84.04	1	84.30	82.60	10	8,739	0.11%
2023/07/31	7	82.93	2	83.90	81.90	5	8,707	0.06%
2023/07/28	5	82.56	2	83.30	83.70	3	8,634	0.03%
2023/07/27	7	80.66	6	81.13	81.30	1	8,513	0.01%
2023/07/26	1	76.20	2.3	77.12	76.80	-1.3	8,403	-0.02%
2023/07/25	4	78.40	4	77.80	78.10	0	8,410	0.00%
2023/07/24	4	78.00	6	77.85	78.60	-2	8,446	-0.02%
2023/07/21	1	79.30	2	79.10	79.80	-1	8,399	-0.01%
2023/07/20	3	81.63	1	82.00	81.00	2	8,360	0.02%
2023/07/19	3	83.63	8	83.23	82.50	-5	8,289	-0.06%
2023/07/18	5	82.70	1	83.40	81.90	4	8,264	0.05%
2023/07/17	2	85.10	3	85.23	84.80	-1	8,211	-0.01%
2023/07/14	6	85.15	6	84.88	85.70	0	8,239	0.00%
2023/07/13	7	83.57	10	83.76	83.30	-3	8,238	-0.04%
2023/07/12	6	81.87	2	82.80	81.60	4	8,206	0.05%
2023/07/11	2.2	82.29	1	83.10	82.20	1.2	8,166	0.01%
2023/07/10	5	82.92	9	81.92	81.80	-4	8,154	-0.05%
2023/07/07	18.1	84.67	5	83.91	83.30	13	8,179	0.16%
2023/07/06	19	88.33	8	88.95	87.40	11	8,163	0.13%
2023/07/05	28	92.51	27	90.84	90.40	1	8,074	0.01%
2023/07/04	63	91.47	69	91.77	92.90	-6	7,943	-0.08%
2023/07/03	30	88.55	16	89.53	89.70	14	7,786	0.18%
2023/06/30	26	89.13	35	89.79	89.00	-9	7,981	-0.11%
2023/06/29	30	91.15	79	91.91	92.30	-49	7,891	-0.62%
2023/06/28	17	90.06	20	90.33	88.20	-3	7,529	-0.04%
2023/06/27	4	86.88	0.2	83.84	86.40	3.8	7,284	0.05%
2023/06/26	13	87.93	21	89.54	86.90	-8	7,213	-0.11%
2023/06/21	8	90.01	0.5	90.31	90.60	7.5	7,206	0.10%
2023/06/20	16	90.64	4	91.40	90.40	12	7,312	0.16%
2023/06/19	33	92.36	57	93.00	92.50	-24	7,249	-0.33%
2023/06/16	131	92.16	221	91.96	92.10	-90	6,985	-1.29%	大買/大賣/
2023/06/15	43	88.70	19	89.82	87.80	24	6,376	0.38%
2023/06/14	137	88.52	82	88.47	89.40	55	6,180	0.89%	大買/
2023/06/13	10	87.13	61	87.82	86.00	-51	5,947	-0.86%
2023/06/12	1	86.50	2	86.05	85.50	-1	5,805	-0.02%
2023/06/09	7	83.86	3	83.47	84.00	4	5,614	0.07%
2023/06/08	0	0.00	5	84.24	84.30	-5	5,533	-0.09%
2023/06/07	8.1	84.48	106	84.04	84.00	-97.9	5,479	-1.79%	大賣/
2023/06/06	56	82.98	101	81.80	81.80	-45	5,393	-0.83%	大賣/
2023/06/05	151	84.45	200	84.23	84.20	-49	5,280	-0.93%	大買/大賣/
2023/06/02	202	85.28	210.1	85.60	85.60	-8.1	5,212	-0.16%	大買/大賣/
2023/06/01	317	86.22	115	86.00	85.60	202	5,141	3.93%	大買/大賣/鉅額交易
2023/05/31	156	88.65	70	88.09	89.30	86	4,817	1.79%	大買/
2023/05/30	7	81.36	13	81.25	81.20	-6	4,092	-0.15%
2023/05/29	1	78.80	11	78.84	79.90	-10	3,973	-0.25%
2023/05/26	1	76.40	1	77.00	77.00	0	3,866	0.00%
2023/05/25	2	75.85	0.2	76.50	76.70	1.8	3,864	0.05%
2023/05/24	0	0.00	1	77.70	76.70	-1	3,852	-0.03%
2023/05/23	4	75.90	21	76.02	76.80	-17	3,852	-0.44%
2023/05/22	1	76.60	2	77.35	76.60	-1	3,848	-0.03%
2023/05/19	4.1	77.14	3.2	77.88	76.50	0.9	3,848	0.02%
2023/05/18	9	77.01	5	77.58	77.40	4	3,838	0.10%
2023/05/17	2	73.90	6	74.70	74.70	-4	3,767	-0.11%
2023/05/15	1	72.10	1	71.80	72.20	0	3,795	0.00%
2023/05/12	6	71.77	6	71.30	72.80	0	3,803	0.00%
2023/05/11	11	71.51	1	72.10	70.60	10	3,793	0.26%
2023/05/10	4	73.13	2	72.90	73.10	2	3,773	0.05%
2023/05/09	0	0.00	1	72.70	73.50	-1	3,787	-0.03%
2023/05/08	1	73.10	1	73.10	73.50	0	3,799	0.00%
2023/05/05	2	73.25	1	73.00	73.70	1	3,804	0.03%
2023/05/03	3	74.40	0	0.00	75.20	3	3,838	0.08%
2023/05/02	1	75.50	0	0.00	75.80	1	3,839	0.03%
2023/04/28	2	74.85	0	0.00	75.00	2	3,886	0.05%
2023/04/27	1	74.60	2	74.05	75.00	-1	3,819	-0.03%
2023/04/26	1	71.20	0	0.00	71.20	1	3,755	0.03%
2023/04/24	0	73.40	0	0.00	73.60	0	3,730	0.00%
2023/04/21	2	73.10	2	73.40	72.70	0	3,741	0.00%
2023/04/20	1	73.90	0	0.00	73.10	1	3,726	0.03%
2023/04/19	6.4	74.80	1.4	74.84	74.30	5	3,705	0.13%
2023/04/17	2	78.05	1	78.10	78.30	1	3,583	0.03%
2023/04/14	1	79.10	0	0.00	79.10	1	3,536	0.03%
2023/04/13	1	81.20	2.2	80.98	79.60	-1.2	3,497	-0.03%
2023/04/12	5	81.86	19.1	82.07	82.40	-14.1	3,424	-0.41%
2023/04/11	16	82.40	16	81.19	81.30	0	3,310	0.00%
2023/04/10	5	78.62	3	77.97	78.10	2	3,139	0.06%
2023/04/07	5	81.36	30	81.31	80.00	-25	3,077	-0.81%
2023/04/06	18	78.28	2	78.50	79.60	16	2,938	0.54%
2023/03/31	59	80.18	65.2	80.39	79.50	-6.2	2,864	-0.22%
2023/03/30	15.1	77.37	12	77.42	76.00	3.1	2,577	0.12%
2023/03/29	6	74.20	5	73.30	74.00	1	2,441	0.04%
2023/03/28	0	74.20	0	0.00	73.70	0	2,425	0.00%
2023/03/27	7.2	76.33	14	76.37	75.80	-6.8	2,377	-0.29%
2023/03/24	12.1	77.32	8	78.84	78.50	4.1	2,305	0.18%
2023/03/23	0.1	76.84	18	75.71	76.80	-17.9	2,166	-0.83%
2023/03/22	10.2	72.55	12.2	72.72	73.30	-2	1,978	-0.10%
2023/03/21	1.1	70.17	1	70.60	70.60	0.1	1,869	0.01%
2023/03/20	0	68.40	0	0.00	68.60	0	1,833	0.00%
2023/03/16	82	67.32	0	0.00	66.70	82	1,806	4.54%
2023/03/14	0	68.83	3	70.00	67.50	-3	1,829	-0.16%
2023/03/13	0	69.80	0	0.00	69.90	0	1,818	0.00%
2023/03/10	0	0.00	0	70.50	70.20	0	1,805	0.00%
2023/03/09	2	71.55	7	71.60	71.20	-5	1,793	-0.28%
2023/03/07	10	70.40	5	70.30	70.40	5	1,759	0.28%
2023/03/06	9	70.99	13	71.02	70.60	-4	1,752	-0.23%
2023/03/03	3	68.93	4.4	68.95	69.30	-1.4	1,686	-0.08%
2023/03/02	1	68.00	2	68.00	67.90	-1	1,644	-0.06%
2023/03/01	0	65.50	0	66.10	66.50	0	1,621	0.00%
2023/02/24	1	67.10	2	66.10	66.30	-1	1,620	-0.06%
2023/02/23	0	67.80	0	0.00	67.40	0	1,635	0.00%
2023/02/21	2	68.50	3.3	68.72	68.20	-1.3	1,780	-0.07%
2023/02/20	0	0.00	42.1	69.56	69.70	-42.1	1,895	-2.22%
2023/02/17	0	0.00	44	69.06	69.20	-44	1,918	-2.29%
2023/02/16	3	67.80	0	0.00	69.60	3	1,926	0.16%
2023/02/15	4	68.68	2	67.95	67.80	2	1,904	0.11%
2023/02/14	1.1	67.45	1.4	67.63	68.20	-0.3	1,842	-0.02%
2023/02/13	0	64.80	3.1	64.58	64.60	-3.1	1,772	-0.17%
2023/02/10	0	0.00	0	66.40	65.60	0	1,770	0.00%
2023/02/08	10	66.55	0	0.00	66.30	10	1,759	0.57%
2023/02/07	1	65.90	1	65.70	66.10	0	1,750	0.00%
2023/02/06	0	65.70	13	66.02	65.10	-13	1,742	-0.75%
2023/02/03	10	66.65	0	0.00	65.90	10	1,714	0.58%
2023/02/02	4.4	66.51	0	0.00	66.70	4.4	1,712	0.26%
2023/02/01	1	66.20	11	65.23	65.00	-10	1,717	-0.58%
2023/01/31	2	65.30	3	65.27	65.50	-1	1,693	-0.06%
2023/01/30	5	65.22	21	65.27	65.40	-16	1,680	-0.95%
2023/01/17	0	0.00	10	62.40	62.20	-10	1,610	-0.62%
2023/01/16	2	61.30	0	0.00	62.60	2	1,617	0.12%
2023/01/13	1	61.90	3	61.53	61.90	-2	1,616	-0.12%
2023/01/12	2	62.00	15	62.23	61.60	-13	1,641	-0.79%
2023/01/11	0	0.00	1	63.10	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	3	62.67	62.70	-3	1,693	-0.18%
2023/01/09	1	61.90	0	0.00	62.20	1	1,700	0.06%
2023/01/06	0	60.90	2	61.50	61.60	-2	1,698	-0.12%
2023/01/05	0	0.00	4	60.35	60.30	-4	1,698	-0.24%
2023/01/04	1	58.70	0	0.00	58.70	1	1,698	0.06%
2022/12/28	0	0.00	1	56.70	56.20	-1	1,781	-0.06%
2022/12/26	1	57.60	0	0.00	57.20	1	1,786	0.06%
2022/12/22	0	0.00	0	58.10	57.70	0	1,800	0.00%
2022/12/21	3	58.37	0	0.00	57.80	3	1,802	0.17%
2022/12/19	2	59.00	0	0.00	59.20	2	1,817	0.11%
2022/12/16	0	0.00	14	59.84	59.80	-14	1,814	-0.77%
2022/12/14	1	60.40	4	61.20	60.30	-3	1,816	-0.17%
2022/12/13	2	60.05	5	60.60	60.10	-3	1,808	-0.17%
2022/12/12	5	58.46	0	0.00	60.40	5	1,812	0.28%
2022/12/08	6	59.10	0	0.00	59.00	6	1,855	0.32%
2022/12/07	0	0.00	10	60.30	59.00	-10	1,858	-0.54%
2022/12/06	6	62.23	3	61.33	61.00	3	1,833	0.16%
2022/12/05	3	62.90	56	63.53	63.70	-53	1,806	-2.93%
2022/12/02	4	62.70	4	62.83	62.90	0	1,793	0.00%
2022/12/01	1	62.20	0	0.00	62.00	1	1,789	0.06%
2022/11/30	1	61.60	0	0.00	61.70	1	1,787	0.06%
2022/11/29	1	61.20	1	61.10	61.40	0	1,787	0.00%
2022/11/28	10	62.30	1	61.91	61.80	9	1,775	0.51%
2022/11/25	1	63.90	0	0.00	62.50	1	1,766	0.06%
2022/11/24	1	63.80	0	0.00	63.80	1	1,757	0.06%
2022/11/21	10	64.20	0	0.00	63.20	10	1,742	0.57%
2022/11/18	22	64.07	22	64.25	64.30	0	1,716	0.00%
2022/11/17	35	64.67	14	64.59	64.40	21	1,650	1.27%
2022/11/16	3	62.93	19	63.20	63.30	-16	1,535	-1.04%
2022/11/15	5	60.42	2	60.70	60.40	3	1,402	0.21%
2022/11/14	11	58.47	4	59.37	59.70	7	1,376	0.51%
2022/11/11	0	0.00	24	58.17	58.10	-24	1,348	-1.78%
2022/11/10	2	56.15	0	0.00	56.10	2	1,321	0.15%
2022/11/09	2	56.90	20	56.97	56.40	-18	1,334	-1.35%
2022/11/08	2	57.05	1	57.10	55.90	1	1,341	0.07%
2022/11/07	1	56.40	1	56.00	56.60	0	1,359	0.00%
2022/11/02	1	55.10	1	55.00	54.80	0	1,365	0.00%
2022/11/01	0	0.00	9	54.30	54.10	-9	1,363	-0.66%
2022/10/31	0.1	54.00	21	53.81	53.90	-20.9	1,375	-1.52%
2022/10/28	62.1	52.94	3	54.20	52.80	59.1	1,370	4.31%
2022/10/26	1	56.80	1	55.60	55.50	0	1,326	0.00%
2022/10/25	1	57.80	2	56.95	56.70	-1	1,322	-0.08%
2022/10/21	1	58.10	21	57.45	57.50	-20	1,320	-1.51%
2022/10/20	0	0.00	15	58.90	58.10	-15	1,309	-1.15%
2022/10/19	2	59.25	12	59.18	58.70	-10	1,290	-0.77%
2022/10/18	1	59.41	25	59.63	59.60	-24	1,267	-1.89%
2022/10/17	1	57.60	16	57.90	58.10	-15	1,237	-1.21%
2022/10/14	1	56.10	1	56.90	56.50	0	1,257	0.00%
2022/10/13	2	56.30	3	55.37	54.50	-1	1,303	-0.08%
2022/10/12	2	57.70	14.1	57.02	56.80	-12.1	1,290	-0.94%
2022/10/11	1	55.70	11	54.63	55.50	-10	1,268	-0.79%
2022/10/07	1	55.30	11	56.29	56.50	-10	1,265	-0.79%
2022/10/06	0	0.00	10	54.10	53.50	-10	1,231	-0.81%
2022/10/05	0	0.00	10	53.30	53.30	-10	1,241	-0.81%
2022/10/04	1	53.30	10	52.80	53.40	-9	1,238	-0.73%
2022/10/03	0	0.00	30	51.51	51.90	-30	1,239	-2.42%
2022/09/30	0	0.00	13	50.00	51.90	-13	1,261	-1.03%
2022/09/28	5	52.10	5	51.20	50.70	0	1,274	0.00%
2022/09/27	7	52.71	7	53.46	53.80	0	1,271	0.00%
2022/09/26	0	0.00	6	54.00	54.00	-6	1,272	-0.47%
2022/09/22	11	56.92	1	56.90	57.80	10	1,306	0.77%
2022/09/19	2	60.20	0	0.00	60.50	2	1,326	0.15%
2022/09/16	3	61.70	4	61.90	61.50	-1	1,332	-0.08%
2022/09/15	0	0.00	13	62.43	61.60	-13	1,346	-0.97%
2022/09/13	1	60.60	0	0.00	60.50	1	1,380	0.07%
2022/09/12	0	0.00	3	60.00	60.00	-3	1,423	-0.21%
2022/09/08	2	57.80	2	58.45	59.10	0	1,449	0.00%
2022/09/07	10	56.70	0	0.00	57.30	10	1,466	0.68%
2022/09/06	5	58.32	2	58.80	58.00	3	1,536	0.20%
2022/09/05	0	0.00	5	59.60	59.60	-5	1,530	-0.33%
2022/09/02	2	60.50	0	0.00	60.20	2	1,533	0.13%
2022/08/30	0	0.00	2	60.00	59.80	-2	1,554	-0.13%
2022/08/26	1	61.30	0	0.00	60.90	1	1,567	0.06%
2022/08/25	2	60.60	0	0.00	61.10	2	1,568	0.13%
2022/08/24	0	0.00	2	60.30	60.30	-2	1,585	-0.13%
2022/08/23	5	60.40	1	60.40	60.30	4	1,651	0.24%
2022/08/22	0	0.00	2	61.20	60.80	-2	1,673	-0.12%
2022/08/19	1	60.90	1	60.50	61.40	0	1,667	0.00%
2022/08/17	1	59.60	0	0.00	59.30	1	1,656	0.06%
2022/08/16	0	0.00	1	60.70	60.10	-1	1,654	-0.06%
2022/08/15	2	59.90	0	0.00	60.00	2	1,648	0.12%
2022/08/12	0	0.00	205	58.23	59.20	-205	1,639	-12.50%	大賣/鉅額交易
2022/08/11	0	0.00	5	57.80	58.50	-5	1,629	-0.31%
2022/08/05	4	57.90	1	58.40	58.40	3	1,660	0.18%
2022/08/04	32	57.01	0	0.00	57.40	32	1,660	1.93%
2022/08/02	0	57.20	2	57.00	56.90	-2	1,664	-0.12%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/28	0	0.00	2	57.90	57.70	-2	1,678	-0.12%
2022/07/26	0	0.00	1	58.00	58.00	-1	1,680	-0.06%
2022/07/22	11	60.06	9	59.70	59.70	2	1,681	0.12%
2022/07/21	2	58.70	30	58.88	59.10	-28	1,696	-1.65%
2022/07/20	3	62.80	0	0.00	62.80	3	1,656	0.18%
2022/07/19	3	62.10	1	62.20	62.20	2	1,621	0.12%
2022/07/18	0	0.00	0	62.00	62.00	0	1,627	0.00%
2022/07/15	2	61.00	0	0.00	61.40	2	1,641	0.12%
2022/07/12	3	58.40	1	58.50	58.30	2	1,678	0.12%
2022/07/08	0	0.00	1	59.10	59.90	-1	1,757	-0.06%
2022/07/07	1	58.10	2	57.80	58.40	-1	1,770	-0.06%
2022/07/06	4	57.55	3	57.60	56.80	1	1,801	0.06%
2022/07/05	30	57.90	0	0.00	57.60	30	1,877	1.60%
2022/07/04	1	56.40	1	57.10	56.70	0	1,876	0.00%
2022/07/01	20	58.50	0	0.00	56.80	20	1,900	1.05%
2022/06/30	1	61.10	4	60.10	60.10	-3	1,886	-0.16%
2022/06/29	1	62.40	1	62.20	62.00	0	1,894	0.00%
2022/06/27	5	62.70	0	0.00	63.30	5	1,906	0.26%
2022/06/24	2	60.65	2	61.20	60.60	0	1,908	0.00%
2022/06/23	0	0.00	2	60.00	60.00	-2	1,937	-0.10%
2022/06/22	40	61.60	0	0.00	60.50	40	1,992	2.01%
2022/06/21	22	64.50	0.2	64.60	64.00	21.8	2,001	1.09%
2022/06/20	5	66.26	6	65.43	63.60	-1	2,022	-0.05%
2022/06/17	22	68.11	0	0.00	68.40	22	1,993	1.10%
2022/06/15	0	0.00	0.3	72.30	71.60	-0.3	2,020	-0.01%
2022/06/13	0	0.00	0	71.00	70.80	0	2,158	0.00%
2022/06/10	1	72.10	1	71.80	72.10	0	2,236	0.00%
2022/06/08	1	72.60	0	0.00	72.60	1	2,304	0.04%
2022/06/07	3	73.53	0	0.00	73.50	3	2,342	0.13%
2022/06/06	2	73.90	10	74.09	74.30	-8	2,400	-0.33%
2022/06/02	2	75.60	4	75.10	75.00	-2	2,519	-0.08%
2022/06/01	7	75.90	6	75.80	75.90	1	2,666	0.04%
2022/05/31	1	76.10	0	0.00	75.90	1	2,807	0.04%
2022/05/30	1	72.80	7	73.16	73.70	-6	3,111	-0.19%
2022/05/27	0	0.00	7	72.20	71.90	-7	3,234	-0.22%
2022/05/26	13	71.60	13	72.59	71.60	0	3,333	0.00%
2022/05/25	7	71.50	0	0.00	71.50	7	3,520	0.20%
2022/05/24	0	0.00	1	71.20	71.50	-1	3,930	-0.03%
2022/05/23	6	72.23	0	0.00	72.00	6	4,222	0.14%
2022/05/19	3	71.77	4	72.68	73.00	-1	5,480	-0.02%
2022/05/18	0	0.00	7	72.90	73.20	-7	6,231	-0.11%
2022/05/16	3	71.23	0	0.00	70.60	3	6,804	0.04%
2022/05/12	1	69.90	0	0.00	69.10	1	6,859	0.01%
2022/05/11	1	70.50	0	0.00	70.70	1	6,929	0.01%
2022/05/10	1	70.10	1	71.00	71.10	0	7,112	0.00%
2022/05/09	0	0.00	0	70.90	69.90	0	7,122	0.00%
2022/05/06	7	71.90	0	0.00	72.50	7	7,127	0.10%
2022/05/05	1	73.30	1	73.50	73.00	0	7,140	0.00%
2022/05/04	0	0.00	0.2	73.00	71.90	-0.2	7,148	0.00%
2022/05/03	0	0.00	2.2	71.24	71.90	-2.2	7,163	-0.03%
2022/04/29	1	70.61	1	71.50	70.60	0	7,191	0.00%
2022/04/28	2	70.20	1	70.10	69.90	1	7,213	0.01%
2022/04/27	35	70.04	0.1	69.71	70.00	35	7,222	0.48%
2022/04/26	2	72.25	2	71.95	71.90	0	7,202	0.00%
2022/04/25	1	72.70	0	0.00	71.70	1	7,203	0.01%
2022/04/22	1	74.50	0	0.00	74.40	1	7,188	0.01%
2022/04/21	6.2	75.08	7	74.91	75.30	-0.8	7,216	-0.01%
2022/04/20	3	73.00	1	73.90	73.60	2	7,218	0.03%
2022/04/19	4	72.15	3	72.50	72.00	1	7,198	0.01%
2022/04/18	21	71.80	0.1	73.70	71.80	20.9	7,199	0.29%
2022/04/15	1	74.20	2	73.45	73.20	-1	7,208	-0.01%
2022/04/14	24.1	74.99	0	0.00	74.50	24.1	7,228	0.33%
2022/04/13	22.1	77.29	0	0.00	77.20	22.1	7,182	0.31%
2022/04/12	24	76.70	1.1	77.09	76.80	22.9	7,205	0.32%
2022/04/11	30	80.20	38	80.61	79.20	-8	7,203	-0.11%
2022/04/08	3.1	84.56	0	0.00	84.50	3.1	7,163	0.04%
2022/04/07	3	86.53	1	87.58	84.50	2	7,427	0.03%
2022/04/06	110	86.81	6	85.25	87.10	104	7,467	1.39%	大買/鉅額交易
2022/04/01	62	83.00	1	83.80	85.40	61	7,476	0.82%
2022/03/31	1	84.30	0	0.00	84.50	1	7,511	0.01%
2022/03/30	2	84.30	3	84.37	84.60	-1	7,549	-0.01%
2022/03/29	1.1	83.93	1	84.00	83.70	0.1	7,600	0.00%
2022/03/28	35	82.74	1	83.30	84.60	34	7,748	0.44%
2022/03/25	53.1	84.41	15	84.20	84.60	38.1	7,780	0.49%
2022/03/24	12	86.26	1	86.80	86.20	11	7,731	0.14%
2022/03/23	6	88.43	1	88.79	88.10	5	7,743	0.06%
2022/03/22	3	87.77	0	0.00	88.00	3	7,775	0.04%
2022/03/21	1	87.80	0	0.00	87.80	1	7,790	0.01%
2022/03/18	3	86.83	10.1	87.20	87.70	-7.1	7,832	-0.09%
2022/03/17	16	86.75	88	86.39	88.00	-72	7,914	-0.91%
2022/03/16	33	84.79	15	84.10	84.10	18	7,882	0.23%
2022/03/15	28	85.71	2	87.55	85.10	26	7,841	0.33%
2022/03/14	3	89.33	5	88.58	88.70	-2	7,888	-0.03%
2022/03/11	1	89.40	0	0.00	89.40	1	7,995	0.01%
2022/03/10	6	91.23	2	91.30	90.90	4	8,219	0.05%
2022/03/09	4	89.80	10	89.35	88.90	-6	8,380	-0.07%
2022/03/08	6	89.07	12	89.65	88.60	-6	8,716	-0.07%
2022/03/07	17.1	90.42	21	90.90	90.50	-3.9	8,633	-0.05%
2022/03/04	12	96.03	9	95.21	94.80	3	8,523	0.04%
2022/03/03	36	99.00	50	98.94	97.60	-14	8,465	-0.17%
2022/03/02	15	96.13	14	97.00	97.40	1	8,222	0.01%
2022/03/01	14	95.21	18	96.07	95.90	-4	8,276	-0.05%
2022/02/25	16	94.73	24	95.04	92.90	-8	8,347	-0.10%
2022/02/24	31	94.20	50	93.29	92.30	-19	9,000	-0.21%
2022/02/23	21	97.56	45	98.05	99.50	-24	9,172	-0.26%
2022/02/22	61.2	97.24	50	97.15	96.40	11.2	9,004	0.12%
2022/02/21	44	99.84	73	99.05	96.50	-29	8,632	-0.34%
2022/02/18	63	94.90	91.1	94.75	99.00	-28.1	8,050	-0.35%
2022/02/17	51	92.28	63	92.87	91.30	-12	7,466	-0.16%
2022/02/16	17	90.86	7	90.99	91.10	10	7,066	0.14%
2022/02/15	3	89.03	7	89.43	88.60	-4	6,951	-0.06%
2022/02/14	6	88.95	13	89.32	89.60	-7	6,975	-0.10%
2022/02/11	4	90.10	9	90.36	90.40	-5	7,188	-0.07%
2022/02/10	2	88.40	75	90.51	91.10	-73	7,243	-1.01%
2022/02/09	1	87.50	3	86.97	87.50	-2	7,122	-0.03%
2022/02/08	0	86.30	7	86.50	86.30	-7	7,156	-0.10%
2022/02/07	0	0.00	84	85.13	86.20	-84	7,231	-1.16%
2022/01/26	2	83.65	1	83.50	83.60	1	7,368	0.01%
2022/01/25	1	82.30	1	83.10	83.10	0	7,448	0.00%
2022/01/24	5	80.66	2	81.80	82.30	3	7,472	0.04%
2022/01/21	159	83.19	1	82.51	82.50	158	7,481	2.11%	大買/鉅額交易
2022/01/20	1	84.50	0	0.00	84.60	1	7,515	0.01%
2022/01/19	22	85.83	5	85.84	85.50	17	7,561	0.22%
2022/01/18	6	86.18	1	86.50	86.30	5	7,611	0.07%
2022/01/17	2	85.00	5	85.80	85.80	-3	7,646	-0.04%
2022/01/14	33	85.63	1	85.80	85.20	32	7,699	0.42%
2022/01/13	3	87.83	6	87.80	87.50	-3	7,735	-0.04%
2022/01/12	22	86.75	0	0.00	86.70	22	7,753	0.28%
2022/01/10	14	87.37	0	0.00	87.30	14	7,779	0.18%
2022/01/07	23.1	87.13	8	87.15	87.30	15.1	7,777	0.19%
2022/01/06	2	88.40	2	89.05	88.60	0	7,784	0.00%
2022/01/05	25	88.76	0	0.00	88.80	25	7,829	0.32%
2022/01/04	8.1	89.94	0	90.40	90.00	8	7,859	0.10%
2022/01/03	10	90.89	0	91.00	90.70	10	7,850	0.13%
2021/12/30	0	0.00	15	94.53	92.30	-15	7,850	-0.19%
2021/12/29	1	90.90	11	91.95	92.20	-10	7,623	-0.13%
2021/12/28	2	91.60	5	91.36	90.80	-3	7,647	-0.04%
2021/12/27	1	91.40	5	91.26	91.40	-4	7,735	-0.05%
2021/12/24	6	90.97	1	92.40	90.50	5	7,746	0.06%
2021/12/23	16	91.01	4	91.33	91.20	12	7,729	0.16%
2021/12/22	9	91.78	37	92.07	90.80	-28	7,722	-0.36%
2021/12/21	6	90.80	7	89.99	89.90	-1	7,577	-0.01%
2021/12/20	2	89.20	2	89.85	89.10	0	7,536	0.00%
2021/12/17	16	88.99	10.2	89.62	88.70	5.8	7,532	0.08%
2021/12/16	5	90.52	18	91.64	90.60	-13	7,493	-0.17%
2021/12/15	0	0.00	16	91.06	91.50	-16	7,462	-0.21%
2021/12/14	25	90.90	9	90.69	89.90	16	7,493	0.21%
2021/12/13	44.1	92.73	52	92.06	92.50	-7.9	7,481	-0.11%
2021/12/10	3	89.80	14.2	89.96	89.70	-11.2	7,416	-0.15%
2021/12/09	9	91.24	12	90.29	90.20	-3	7,403	-0.04%
2021/12/08	19	93.82	51	92.74	92.80	-32	7,361	-0.43%
2021/12/07	4	94.00	90	93.18	92.80	-86	7,303	-1.18%
2021/12/06	43	93.04	26	93.79	92.20	17	7,190	0.24%
2021/12/03	47	91.90	27	91.41	93.00	20	7,046	0.28%
2021/12/02	23.2	91.09	60.1	90.52	89.40	-36.9	6,963	-0.53%
2021/12/01	2	86.05	24	86.35	86.70	-22	6,686	-0.33%
2021/11/30	2	86.20	7	86.20	86.10	-5	6,719	-0.07%
2021/11/29	11	84.19	16	83.48	84.80	-5	6,857	-0.07%
2021/11/26	17	87.22	52	86.79	86.10	-35	6,968	-0.50%
2021/11/25	11.1	90.25	16	89.14	88.90	-4.9	6,921	-0.07%
2021/11/24	9	92.30	110	92.30	92.90	-101	6,804	-1.48%	大賣/鉅額交易
2021/11/23	161.1	94.55	122	93.29	91.80	39.1	6,712	0.58%	大買/大賣/
2021/11/22	46	93.56	63	91.43	94.00	-17	5,995	-0.28%
2021/11/19	8	87.00	1	85.50	85.50	7	5,554	0.13%
2021/11/18	12	87.86	22.1	88.13	88.50	-10.1	5,632	-0.18%
2021/11/17	0	0.00	57	86.05	86.80	-57	5,574	-1.02%
2021/11/16	13	85.05	6	84.53	84.10	7	5,597	0.13%
2021/11/15	1	81.30	11	81.23	82.00	-10	5,590	-0.18%
2021/11/12	1	80.70	2	80.80	80.70	-1	5,813	-0.02%
2021/11/11	2	80.60	2	80.95	80.70	0	6,027	0.00%
2021/11/10	42	80.83	15	80.92	81.30	27	6,310	0.43%
2021/11/09	8	86.88	2	86.05	86.10	6	6,547	0.09%
2021/11/08	2	85.50	0	0.00	85.20	2	6,623	0.03%
2021/11/05	34	83.98	0	0.00	83.80	34	6,975	0.49%
2021/11/04	11	85.63	13	86.06	85.40	-2	7,119	-0.03%
2021/11/03	2	86.80	22.1	84.53	86.80	-20.1	7,183	-0.28%
2021/11/02	11	82.67	13	84.35	81.90	-2	7,209	-0.03%
2021/11/01	7	83.90	0	0.00	83.80	7	7,864	0.09%
2021/10/29	3	83.37	2.1	83.44	83.00	0.9	8,009	0.01%
2021/10/28	11	83.32	15	83.33	83.80	-4	8,052	-0.05%
2021/10/27	4	82.75	1	81.90	82.70	3	8,166	0.04%
2021/10/26	1	80.80	2	82.85	80.80	-1	8,183	-0.01%
2021/10/25	1.1	81.61	0	0.00	82.10	1.1	8,216	0.01%
2021/10/22	12	81.31	5.1	80.92	81.60	6.9	8,440	0.08%
2021/10/21	2	81.85	6	81.58	79.60	-4	8,607	-0.05%
2021/10/20	2	78.75	4	79.45	79.70	-2	8,725	-0.02%
2021/10/19	1	79.50	0	78.90	78.90	1	9,011	0.01%
2021/10/18	0	0.00	1	77.90	77.50	-1	9,426	-0.01%
2021/10/15	2	77.55	1	78.00	77.30	1	9,732	0.01%
2021/10/14	1	76.60	91	76.32	76.30	-90	9,923	-0.91%
2021/10/13	61	75.66	2	76.85	74.80	59	10,017	0.59%
2021/10/12	26.1	78.24	11.3	80.85	78.20	14.8	10,175	0.15%
2021/10/08	8	79.71	7	79.44	79.20	1	10,281	0.01%
2021/10/07	26.1	78.50	7	79.59	80.00	19.1	10,583	0.18%
2021/10/06	13	77.85	4	77.50	77.10	9	10,983	0.08%
2021/10/05	7	76.93	3	77.20	78.20	4	11,295	0.04%
2021/10/04	44	74.82	27	76.49	74.20	17	11,500	0.15%
2021/10/01	71	79.22	5	77.84	77.70	66	11,719	0.56%
2021/09/30	2	80.55	4	80.95	81.40	-2	12,476	-0.02%
2021/09/29	8	80.74	15.9	80.53	80.10	-7.9	13,629	-0.06%
2021/09/28	1	82.60	1	82.70	82.80	0	13,816	0.00%
2021/09/27	0	0.00	3	83.90	83.90	-3	14,240	-0.02%
2021/09/24	4	83.25	3	83.50	83.10	1	14,706	0.01%
2021/09/23	6	82.85	1	83.70	83.20	5	15,148	0.03%
2021/09/22	9	82.57	5	82.18	82.20	4	16,067	0.02%
2021/09/17	5	83.94	5	83.14	84.60	0	17,122	0.00%
2021/09/16	4	82.45	16	82.68	82.00	-12	17,581	-0.07%
2021/09/15	11	83.92	3	84.47	83.60	8	17,732	0.05%
2021/09/14	2	85.80	2.2	85.74	85.10	-0.2	18,149	0.00%
2021/09/13	0	0.00	5	86.46	85.70	-5	18,268	-0.03%
2021/09/10	5	86.26	3	85.93	87.30	2	18,417	0.01%
2021/09/09	1	85.00	1	85.30	85.40	0	18,454	0.00%
2021/09/08	5	84.74	10	84.91	84.00	-5	18,513	-0.03%
2021/09/07	8	84.85	42	84.87	83.90	-34	18,598	-0.18%
2021/09/06	14.1	86.71	4	87.35	85.90	10.1	18,756	0.05%
2021/09/03	3	89.03	5	89.22	88.90	-2	18,862	-0.01%
2021/09/02	16	90.15	16	91.69	89.30	0	18,925	0.00%
2021/09/01	42	89.87	13	90.09	91.70	29	18,883	0.15%
2021/08/31	1.1	87.89	5	87.98	87.80	-3.9	18,824	-0.02%
2021/08/30	6.1	87.83	3.1	88.23	87.60	3	18,995	0.02%
2021/08/27	1	88.90	32	87.80	88.30	-31	19,293	-0.16%
2021/08/26	13.1	88.97	18	90.24	88.30	-4.9	19,414	-0.03%
2021/08/25	15	89.24	5	89.32	89.20	10	19,628	0.05%
2021/08/24	37	89.34	29	88.26	88.00	8	20,161	0.04%
2021/08/23	2	90.95	56.1	91.63	91.30	-54.1	20,234	-0.27%
2021/08/20	8	89.46	34	89.51	88.40	-26	20,512	-0.13%
2021/08/19	7.1	90.56	15.1	90.53	89.10	-8.1	20,767	-0.04%
2021/08/18	29	90.39	27	90.11	93.90	2	21,357	0.01%
2021/08/17	44	87.47	17	88.08	87.50	27	21,851	0.12%
2021/08/16	24	89.73	19.1	90.06	90.00	4.9	22,124	0.02%
2021/08/13	102.1	90.23	49	89.96	88.70	53.1	22,087	0.24%	大買/
2021/08/12	18.1	97.94	18	98.16	97.40	0.1	21,933	0.00%
2021/08/11	65	100.33	16	99.65	99.40	49	22,359	0.22%
2021/08/10	26	108.02	8	106.94	106.00	18	22,218	0.08%
2021/08/09	9.1	113.50	5	112.00	110.50	4.1	22,524	0.02%
2021/08/06	8	119.25	16	118.69	117.50	-8	22,912	-0.03%
2021/08/05	107.1	122.84	71	123.18	119.00	36.1	23,304	0.15%	大買/
2021/08/04	4	117.75	8.2	117.74	119.00	-4.2	23,153	-0.02%
2021/08/03	3	114.83	3	114.83	115.00	0	23,457	0.00%
2021/08/02	9.5	115.37	13	115.35	115.50	-3.5	24,052	-0.01%
2021/07/30	1	108.50	5	110.40	109.00	-4	24,523	-0.02%
2021/07/29	4	110.13	6.2	111.06	111.50	-2.2	25,113	-0.01%
2021/07/28	26	108.12	24.2	110.31	108.00	1.8	25,710	0.01%
2021/07/27	23	119.59	13	119.00	115.00	10	26,625	0.04%
2021/07/26	9.2	119.27	14	119.07	121.00	-4.8	27,900	-0.02%
2021/07/23	40	119.55	32	116.69	117.00	8	28,578	0.03%
2021/07/22	59.1	118.39	72.1	119.31	120.00	-13.1	28,908	-0.05%
2021/07/21	41.1	112.13	19	113.24	111.50	22.1	29,083	0.08%
2021/07/20	16	117.69	8	116.25	115.50	8	29,793	0.03%
2021/07/19	20	118.20	7	118.36	118.00	13	30,267	0.04%
2021/07/16	22	122.00	18	121.08	120.00	4	31,287	0.01%
2021/07/15	10	118.05	12	119.00	119.50	-2	32,162	-0.01%
2021/07/14	19	120.03	12	119.92	118.50	7	32,502	0.02%
2021/07/13	33	122.26	27.1	122.73	118.00	5.9	32,438	0.02%
2021/07/12	33	124.42	7	124.64	122.00	26	32,200	0.08%
2021/07/09	15.1	122.80	18	123.17	123.00	-2.9	31,895	-0.01%
2021/07/08	19.1	125.41	21.6	125.84	126.00	-2.5	31,793	-0.01%
2021/07/07	73.2	126.91	136	127.04	125.50	-62.8	31,619	-0.20%	大賣/
2021/07/06	138	124.92	96	125.53	124.50	42	30,890	0.14%	大買/
2021/07/05	0	0.00	11.2	123.00	123.00	-11.2	29,864	-0.04%
2021/07/02	30	108.17	38	110.24	112.00	-8	29,796	-0.03%
2021/07/01	54	111.45	54	109.05	106.50	0	29,695	0.00%
2021/06/30	24	109.10	39.4	109.73	111.50	-15.4	29,394	-0.05%
2021/06/29	112	112.27	109	111.73	109.50	3	29,078	0.01%	大買/大賣/
2021/06/28	54	107.68	71.1	108.47	110.50	-17.1	28,318	-0.06%
2021/06/25	18.3	102.23	61	102.24	101.00	-42.7	27,372	-0.16%
2021/06/24	16	98.63	10	98.33	98.60	6	27,047	0.02%
2021/06/23	39.1	100.16	61	100.42	100.50	-21.9	26,874	-0.08%
2021/06/22	41.1	95.46	50	94.40	94.00	-8.9	26,459	-0.03%
2021/06/21	26	97.20	44.1	97.62	96.30	-18.1	26,334	-0.07%
2021/06/18	9	100.54	1	101.00	100.00	8	26,205	0.03%
2021/06/17	4	99.40	16	100.21	101.50	-12	26,145	-0.05%
2021/06/16	17	100.25	3	99.27	99.00	14	26,121	0.05%
2021/06/15	13.1	100.32	11	100.70	102.00	2.1	26,036	0.01%
2021/06/11	9	98.62	5	97.80	97.70	4	25,849	0.02%
2021/06/10	21	100.06	84	100.59	99.50	-63	25,768	-0.24%
2021/06/09	61	99.83	9	100.11	100.00	52	25,680	0.20%
2021/06/08	52	99.58	18	100.15	99.60	34	25,628	0.13%
2021/06/07	16	99.73	20	99.86	99.60	-4	25,567	-0.02%
2021/06/04	36.1	103.35	60	103.43	102.00	-24	25,445	-0.09%
2021/06/03	14	101.71	15	101.40	101.50	-1	25,198	0.00%
2021/06/02	79	101.12	33	102.11	100.50	46	25,134	0.18%
2021/06/01	48.2	106.88	19	107.58	105.00	29.2	24,904	0.12%
2021/05/31	13	101.15	21	101.60	102.50	-8	24,371	-0.03%
2021/05/28	23	102.39	21	102.21	101.00	2	24,291	0.01%
2021/05/27	20	99.79	23.1	99.59	98.80	-3.1	24,169	-0.01%
2021/05/26	45	101.15	38	100.30	98.20	7	23,954	0.03%
2021/05/25	51	97.10	63	97.80	102.00	-12	23,566	-0.05%
2021/05/24	31	90.64	80	91.75	93.00	-49	23,702	-0.21%
2021/05/21	16	87.95	20	88.22	87.50	-4	23,717	-0.02%
2021/05/20	40	85.65	22	86.21	85.50	18	23,725	0.08%
2021/05/19	58	89.17	19	88.54	89.60	39	23,864	0.16%
2021/05/18	20	84.25	7.1	84.62	85.30	12.9	23,558	0.05%
2021/05/17	26.1	81.48	37.1	82.52	77.60	-11	23,441	-0.05%
2021/05/14	33.1	87.90	48	88.03	86.00	-15	22,999	-0.07%
2021/05/13	144	85.00	100.3	85.83	84.10	43.7	22,681	0.19%	大買/
2021/05/12	18	87.73	59.5	87.94	86.50	-41.5	22,141	-0.19%
2021/05/11	61.1	97.65	47.1	96.87	95.90	14	21,576	0.06%
2021/05/10	117.1	112.12	112	107.57	106.50	5	21,130	0.02%	大買/大賣/
2021/05/07	91	110.51	60	110.96	111.50	31	20,493	0.15%
2021/05/06	48	104.74	42	105.63	103.00	6	19,876	0.03%
2021/05/05	54	110.07	55	108.45	102.50	-1	19,284	-0.01%
2021/05/04	138	118.08	115	114.80	113.00	23	18,703	0.12%	大買/大賣/
2021/05/03	217	125.60	219.3	125.79	121.00	-2.3	17,606	-0.01%	大買/大賣/
2021/04/29	64.3	114.17	64.2	116.05	121.00	0.1	16,150	0.00%
2021/04/28	91	114.59	84.2	113.08	110.00	6.8	15,344	0.04%
2021/04/27	41	111.79	29	110.52	109.50	12	14,764	0.08%
2021/04/26	133.1	109.40	176.1	110.83	113.50	-43	14,185	-0.30%	大買/大賣/
2021/04/23	58	100.39	97.3	101.01	103.50	-39.3	13,245	-0.30%
2021/04/22	104.2	101.23	182.1	101.05	94.50	-77.9	12,648	-0.62%	大買/大賣/
2021/04/21	53.2	94.82	387.4	93.71	99.10	-334.2	11,610	-2.88%	大賣/鉅額交易
2021/04/20	26.1	89.74	33	90.18	90.10	-6.9	10,594	-0.07%
2021/04/19	17.1	86.74	23.2	87.60	88.30	-6	10,250	-0.06%
2021/04/16	31	85.92	23	84.85	86.70	8	10,423	0.08%
2021/04/15	3	82.20	6	82.60	83.50	-3	10,278	-0.03%
2021/04/14	33	82.11	0.3	81.50	81.80	32.7	10,284	0.32%
2021/04/13	16	85.33	10	86.42	84.30	6	10,193	0.06%
2021/04/12	0	0.00	38	86.77	85.30	-38	10,101	-0.38%
2021/04/09	5.6	85.21	4	85.85	85.90	1.6	10,100	0.02%
2021/04/08	16	85.85	14	85.76	85.30	2	10,032	0.02%
2021/04/07	25	88.29	16	89.39	87.00	9	9,930	0.09%
2021/04/06	7	87.56	5.4	87.61	87.10	1.6	9,735	0.02%
2021/04/01	5.3	86.01	5	85.76	85.90	0.3	9,868	0.00%
2021/03/31	17	86.14	22.1	86.29	85.80	-5.1	9,824	-0.05%
2021/03/30	30	84.90	648	84.76	85.00	-618	9,816	-6.30%	大賣/鉅額交易
2021/03/29	5	84.38	19.3	84.73	84.80	-14.3	9,775	-0.15%
2021/03/26	2	81.40	1	81.00	81.60	1	9,679	0.01%
2021/03/25	4	80.75	6	81.33	80.40	-2	9,733	-0.02%
2021/03/24	8	80.35	0	0.00	80.40	8	9,763	0.08%
2021/03/23	1	80.73	3	81.60	80.30	-2	9,824	-0.02%
2021/03/22	0	0.00	2	81.05	81.00	-2	9,870	-0.02%
2021/03/19	9	81.92	8	81.86	81.20	1	10,119	0.01%
2021/03/18	3	82.90	8	83.33	82.70	-5	10,185	-0.05%
2021/03/17	12	83.03	10	82.80	82.30	2	10,369	0.02%
2021/03/16	17	83.04	2.1	83.44	83.10	15	10,539	0.14%
2021/03/15	1	81.30	0.1	82.00	81.30	0.9	10,764	0.01%
2021/03/12	6	82.12	2	81.95	82.00	4	10,952	0.04%
2021/03/11	1	81.12	22.2	82.18	82.50	-21.2	11,268	-0.19%
2021/03/10	7.1	81.63	1	82.10	80.70	6	11,828	0.05%
2021/03/09	38	80.54	1	81.00	81.50	37	12,144	0.30%
2021/03/08	17	81.14	8	81.05	79.80	9	13,341	0.07%
2021/03/05	5	79.54	20	79.93	79.00	-15	13,843	-0.11%
2021/03/04	112	80.34	1.1	80.58	80.30	110.9	13,814	0.80%	大買/鉅額交易
2021/03/03	3	83.13	154	81.93	82.00	-151	13,763	-1.10%	大賣/鉅額交易
2021/03/02	108	84.33	19	88.33	83.50	89	13,673	0.65%	大買/
2021/02/26	6	84.52	14.1	85.53	86.30	-8	13,470	-0.06%
2021/02/25	108	86.24	7	87.77	86.10	101	13,406	0.75%	大買/鉅額交易
2021/02/24	59	89.31	60	89.01	87.80	-1	13,151	-0.01%
2021/02/23	124	86.47	102	86.16	86.70	22	12,341	0.18%	大買/大賣/
2021/02/22	21.1	82.20	34	82.41	82.00	-13	11,843	-0.11%
2021/02/19	47	79.25	31	80.07	79.60	16	11,600	0.14%
2021/02/18	18	76.69	15	77.37	77.50	3	11,299	0.03%
2021/02/17	21	74.38	21	74.88	75.20	0	11,009	0.00%
2021/02/05	1	72.90	5	72.82	72.90	-4	10,869	-0.04%
2021/02/04	31	73.95	18	73.39	73.00	13	10,839	0.12%
2021/02/03	1	71.70	2	71.75	71.50	-1	10,674	-0.01%
2021/02/02	1	71.50	3	71.83	71.30	-2	10,735	-0.02%
2021/02/01	8	70.00	2	69.10	71.20	6	10,758	0.06%
2021/01/29	0	0.00	8	69.63	69.50	-8	10,757	-0.07%
2021/01/28	0	0.00	9	70.27	70.10	-9	10,723	-0.08%
2021/01/27	4	73.18	17.1	72.49	71.70	-13.1	10,696	-0.12%
2021/01/26	38	72.63	30.1	72.59	72.40	7.9	10,631	0.07%
2021/01/25	4	71.25	23	70.85	72.30	-19	10,523	-0.18%
2021/01/22	25	70.05	23	70.03	70.80	2	10,449	0.02%
2021/01/21	166	69.29	5	69.20	69.00	161	10,419	1.55%	大買/鉅額交易
2021/01/20	14.1	69.95	1	70.80	69.00	13.1	10,366	0.13%
2021/01/19	8	71.61	4	71.20	71.10	4	10,298	0.04%
2021/01/18	3	70.97	3	70.50	71.00	0	10,260	0.00%
2021/01/15	18	73.81	4	74.50	72.80	14	10,178	0.14%
2021/01/14	13	74.66	7	74.67	75.00	6	10,086	0.06%
2021/01/13	4	74.35	0	74.70	74.40	4	9,993	0.04%
2021/01/12	50	74.52	24	75.73	74.00	26	9,929	0.26%
2021/01/11	22	75.76	98	76.85	75.20	-76	9,768	-0.78%
2021/01/08	2	71.70	6	72.20	72.30	-4	9,356	-0.04%
2021/01/07	2	71.20	14	71.81	71.80	-12	9,348	-0.13%
2021/01/06	259.1	70.36	40	71.77	70.90	219.1	9,419	2.33%	大買/鉅額交易
2021/01/05	26	72.50	61	71.89	72.00	-35	9,347	-0.37%
2021/01/04	65	72.34	11	72.75	72.80	54	9,352	0.58%
2020/12/31	82	73.01	14	73.23	73.00	68	9,327	0.73%
2020/12/30	82.2	73.26	21	73.39	73.60	61.2	9,341	0.66%
2020/12/29	111.2	74.63	18	74.67	73.70	93.2	9,427	0.99%	大買/
2020/12/28	28	75.36	32	75.68	75.40	-4	9,278	-0.04%
2020/12/25	133	73.53	14	73.72	73.30	119	8,960	1.33%	大買/鉅額交易
2020/12/24	25	73.12	5.1	73.14	73.30	20	8,889	0.22%
2020/12/23	3.1	71.24	45	71.38	72.10	-42	8,725	-0.48%
2020/12/22	10	70.38	2	70.75	68.90	8	8,637	0.09%
2020/12/21	10	70.90	6	71.22	71.20	4	8,554	0.05%
2020/12/18	124	70.34	14	70.59	70.50	110	8,478	1.30%	大買/鉅額交易
2020/12/17	1	71.50	10	71.80	71.70	-9	8,411	-0.11%
2020/12/16	0	0.00	4	71.35	71.10	-4	8,352	-0.05%
2020/12/15	38.1	70.53	4	72.58	69.70	34.1	8,300	0.41%
2020/12/14	8	75.03	13	75.68	74.90	-5	8,106	-0.06%
2020/12/11	3	74.77	14	73.51	75.10	-11	8,011	-0.14%
2020/12/10	14	75.71	12	75.94	74.70	2	7,749	0.03%
2020/12/09	24	76.37	63	75.48	76.30	-39	7,503	-0.52%
2020/12/08	25	74.71	37	74.68	75.00	-12	7,138	-0.17%
2020/12/07	49.2	74.04	72.1	75.28	74.50	-22.9	6,914	-0.33%
2020/12/04	148	75.37	136	75.73	74.30	12	6,522	0.18%	大買/大賣/
2020/12/03	65	71.94	58	72.09	72.20	7	5,881	0.12%
2020/12/02	254	71.67	284.1	70.70	72.70	-30.1	5,464	-0.55%	大買/大賣/
2020/12/01	21	65.08	48	66.42	67.10	-27	4,158	-0.65%
2020/11/30	8	61.55	3	61.40	61.00	5	3,549	0.14%
2020/11/27	57	61.59	67	61.32	61.40	-10	3,496	-0.29%
2020/11/26	1	61.00	9	60.51	61.30	-8	3,410	-0.23%
2020/11/25	9	60.08	3	59.40	59.40	6	3,310	0.18%
2020/11/24	18	61.74	4	61.45	60.50	14	3,242	0.43%
2020/11/23	6	60.90	4	60.48	61.00	2	3,131	0.06%
2020/11/20	2	59.95	10	60.19	59.70	-8	3,028	-0.26%
2020/11/19	0	0.00	4	59.35	59.40	-4	2,970	-0.13%
2020/11/18	5	59.52	3.1	59.34	59.20	1.9	2,950	0.06%
2020/11/17	38	59.67	67	59.77	59.50	-29	2,927	-0.99%
2020/11/16	1	58.60	3	58.50	58.40	-2	2,838	-0.07%
2020/11/13	0	0.00	2	58.05	58.20	-2	2,923	-0.07%
2020/11/12	2	57.85	1	58.20	57.80	1	2,931	0.03%
2020/11/11	5	57.78	0	0.00	57.70	5	2,978	0.17%
2020/11/10	0	0.00	10	58.94	58.60	-10	2,951	-0.34%
2020/11/09	1	58.50	34	58.63	58.60	-33	2,893	-1.14%
2020/11/06	4	56.80	2	57.85	58.00	2	2,928	0.07%
2020/11/04	1	56.20	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	1	56.30	56.20	-1	2,948	-0.03%
2020/11/02	5	54.70	0	0.00	54.70	5	2,975	0.17%
2020/10/30	7	55.04	1	55.30	55.00	6	3,009	0.20%
2020/10/29	4	55.15	0	0.00	55.60	4	3,134	0.13%
2020/10/28	14	56.35	0	0.00	56.00	14	3,170	0.44%
2020/10/27	4	57.03	1	57.10	56.90	3	3,231	0.09%
2020/10/26	14	57.57	0	57.80	57.50	14	3,242	0.43%
2020/10/23	1	58.10	0	0.00	58.00	1	3,258	0.03%
2020/10/22	2	57.75	0	0.00	57.60	2	3,335	0.06%
2020/10/21	1	57.60	3	58.73	57.60	-2	3,376	-0.06%
2020/10/20	1	58.20	0	0.00	58.50	1	3,452	0.03%
2020/10/19	1	58.40	3	57.73	58.40	-2	3,521	-0.06%
2020/10/16	32	57.40	2	57.55	57.00	30	3,537	0.85%
2020/10/15	10	58.04	5	57.94	57.80	5	3,566	0.14%
2020/10/14	11	60.09	19	59.99	59.30	-8	3,564	-0.22%
2020/10/13	12	58.83	2	59.00	59.20	10	3,506	0.29%
2020/10/12	3	58.67	33	58.73	59.10	-30	3,571	-0.84%
2020/10/08	4	58.38	5	58.50	58.40	-1	3,692	-0.03%
2020/10/07	3	57.57	14	58.14	58.40	-11	3,725	-0.30%
2020/10/06	15	57.39	36	57.43	58.00	-21	3,742	-0.56%
2020/10/05	1	55.10	0	0.00	54.70	1	3,683	0.03%
2020/09/29	2	54.50	4	54.93	54.60	-2	3,940	-0.05%
2020/09/28	7	53.71	0	0.00	53.70	7	4,113	0.17%
2020/09/24	35	54.01	0	0.00	53.90	35	4,291	0.82%
2020/09/21	1	56.30	1	57.30	56.80	0	4,535	0.00%
2020/09/18	0	0.00	39	57.16	56.80	-39	4,533	-0.86%
2020/09/17	13	55.74	16	56.18	56.50	-3	4,496	-0.07%
2020/09/16	16	55.72	2	55.90	55.00	14	4,420	0.32%
2020/09/15	0	0.00	31	55.15	54.90	-31	4,397	-0.70%
2020/09/14	0	0.00	6	53.95	54.40	-6	4,406	-0.14%
2020/09/11	1	52.60	1	53.10	53.00	0	4,436	0.00%
2020/09/10	2	53.40	1	54.40	53.00	1	4,458	0.02%
2020/09/09	0	0.00	5	53.00	53.70	-5	4,490	-0.11%
2020/09/08	23	53.94	51	53.73	53.60	-28	4,520	-0.62%
2020/09/07	0	0.00	18	54.82	54.10	-18	4,602	-0.39%
2020/09/04	3	52.80	9	54.10	54.50	-6	4,711	-0.13%
2020/09/03	9	54.04	23	54.30	54.10	-14	4,775	-0.29%
2020/09/02	7	53.53	20	53.45	53.50	-13	5,075	-0.26%
2020/09/01	5	52.20	0	0.00	52.40	5	5,193	0.10%
2020/08/31	11	52.09	0	0.00	52.00	11	5,453	0.20%
2020/08/28	20	52.46	0	0.00	52.30	20	5,587	0.36%
2020/08/27	3	52.97	0	54.00	53.10	3	5,621	0.05%
2020/08/26	1	52.70	50	52.80	52.90	-49	5,638	-0.87%
2020/08/25	0	0.00	9	52.64	53.20	-9	5,665	-0.16%
2020/08/24	7	50.86	0	0.00	51.70	7	5,683	0.12%
2020/08/21	1	51.40	1	51.00	51.00	0	5,746	0.00%
2020/08/20	82	50.56	0	0.00	50.70	82	5,776	1.42%
2020/08/19	2	55.05	0	0.00	53.70	2	5,740	0.03%
2020/08/18	3	56.10	0	0.00	55.90	3	5,714	0.05%
2020/08/17	11	56.96	265	56.93	56.60	-254	6,043	-4.20%	大賣/鉅額交易
2020/08/14	135	55.09	3.2	55.02	55.10	131.8	6,014	2.19%	大買/鉅額交易
2020/08/13	93	55.65	26	56.15	55.70	67	6,023	1.11%
2020/08/12	103	56.28	0	0.00	56.50	103	6,058	1.70%	大買/鉅額交易
2020/08/11	2.1	57.41	0	0.00	57.50	2.1	6,016	0.03%
2020/08/10	2	57.55	0.1	57.80	57.30	1.9	6,100	0.03%
2020/08/07	0	0.00	2	58.50	58.20	-2	6,135	-0.03%
2020/08/06	2	59.20	1	59.20	58.90	1	6,229	0.02%
2020/08/05	203	58.75	1	59.00	59.30	202	6,444	3.13%	大買/鉅額交易
2020/08/04	19	58.87	280	57.81	58.30	-261	6,571	-3.97%	大賣/鉅額交易
2020/08/03	4	60.20	1	61.00	60.30	3	6,585	0.05%
2020/07/31	0	0.00	18	61.02	60.80	-18	6,608	-0.27%
2020/07/30	0	0.00	3	59.13	59.40	-3	6,614	-0.05%
2020/07/29	4	57.48	4	57.98	58.20	0	6,730	0.00%
2020/07/28	23	57.21	3	56.83	56.70	20	6,793	0.29%
2020/07/27	2	59.40	0	0.00	59.40	2	6,883	0.03%
2020/07/24	3	60.80	61	60.50	60.50	-58	6,941	-0.84%
2020/07/23	2	60.65	17	61.15	61.80	-15	6,936	-0.22%
2020/07/22	3	59.87	5	60.08	60.30	-2	6,982	-0.03%
2020/07/21	3	59.30	151	59.20	59.30	-148	7,298	-2.03%	大賣/鉅額交易
2020/07/20	0	60.20	0	60.20	60.00	0	7,406	0.00%
2020/07/17	3	60.97	9	61.04	60.20	-6	7,595	-0.08%
2020/07/16	24	62.67	5	62.00	61.80	19	8,100	0.23%
2020/07/15	7	62.59	19	62.25	61.50	-12	8,136	-0.15%
2020/07/14	3	61.47	8	61.81	62.00	-5	8,117	-0.06%
2020/07/13	3	61.43	12.3	61.02	61.40	-9.3	8,128	-0.11%
2020/07/10	19	59.70	6	60.30	59.10	13	8,262	0.16%
2020/07/09	26.1	62.46	50	63.43	61.60	-23.9	8,315	-0.29%
2020/07/08	6	60.80	16	61.00	61.30	-10	8,251	-0.12%
2020/07/07	21	61.21	11	61.65	61.00	10	8,337	0.12%
2020/07/06	12	59.93	3	60.33	60.30	9	8,464	0.11%
2020/07/03	10	59.96	9	60.17	59.90	1	8,621	0.01%
2020/07/02	19	60.26	15	60.34	60.60	4	8,867	0.05%
2020/07/01	3	58.47	57	58.89	58.90	-54	8,967	-0.60%
2020/06/30	3	57.10	2	57.10	57.20	1	9,030	0.01%
2020/06/24	5	56.74	1	56.90	56.90	4	9,421	0.04%
2020/06/23	4	56.55	2	56.80	56.20	2	9,645	0.02%
2020/06/22	10.1	56.69	0	0.00	56.60	10.1	9,824	0.10%
2020/06/19	7	57.54	17	57.81	57.10	-10	9,993	-0.10%
2020/06/17	0	0.00	2	57.70	57.60	-2	10,167	-0.02%
2020/06/16	0	0.00	5	57.86	58.10	-5	10,407	-0.05%
2020/06/15	23	57.31	0.1	57.20	57.00	22.9	10,527	0.22%
2020/06/12	36	56.61	1	56.80	58.00	35	10,878	0.32%
2020/06/11	14	59.14	4	60.35	57.70	10	11,071	0.09%
2020/06/10	7	60.69	1	60.50	60.90	6	11,061	0.05%
2020/06/09	91.1	61.87	24	61.52	60.90	67.1	11,172	0.60%
2020/06/08	26	59.27	25	59.47	59.10	1	11,054	0.01%
2020/06/05	27.1	59.28	58	59.23	59.00	-30.9	11,014	-0.28%
2020/06/04	8	57.63	14	57.62	57.70	-6	10,924	-0.05%
2020/06/03	1	56.40	12	56.43	56.60	-11	10,936	-0.10%
2020/06/02	8	55.80	6	56.05	56.20	2	11,090	0.02%
2020/06/01	6	55.55	5	55.70	56.00	1	11,311	0.01%
2020/05/29	1	54.60	0	0.00	54.50	1	11,318	0.01%
2020/05/28	5	56.10	0	0.00	55.50	5	11,401	0.04%
2020/05/27	24	56.50	18	56.38	56.40	6	11,431	0.05%
2020/05/26	2	56.30	10	56.10	56.00	-8	11,554	-0.07%
2020/05/25	0	0.00	5	55.94	56.00	-5	11,550	-0.04%
2020/05/22	57	56.89	37	56.80	56.90	20	11,550	0.17%
2020/05/21	1	54.40	2	54.40	54.40	-1	11,267	-0.01%
2020/05/19	2	53.05	1	53.50	53.80	1	11,286	0.01%
2020/05/18	1	52.00	3	51.63	51.90	-2	11,323	-0.02%
2020/05/15	6	51.68	2	52.15	51.70	4	11,448	0.03%
2020/05/14	3	52.97	0	0.00	52.70	3	11,664	0.03%
2020/05/13	3	53.77	25	53.66	54.00	-22	11,683	-0.19%
2020/05/12	64	54.55	46	55.28	53.40	18	11,704	0.15%
2020/05/11	12	57.90	28	57.71	57.20	-16	11,743	-0.14%
2020/05/08	2	57.85	10	57.51	58.10	-8	11,699	-0.07%
2020/05/07	4	57.20	34	57.26	56.90	-30	11,649	-0.26%
2020/05/05	0	0.00	22	57.87	57.40	-22	11,743	-0.19%
2020/05/04	14	56.92	6	56.35	57.20	8	11,784	0.07%
2020/04/30	10	57.30	203	57.39	57.20	-193	11,807	-1.63%	大賣/鉅額交易
2020/04/29	17	56.82	45	57.13	56.20	-28	11,813	-0.24%
2020/04/28	4	56.98	25	56.87	56.70	-21	11,869	-0.18%
2020/04/27	11	56.86	74	57.10	57.20	-63	11,965	-0.53%
2020/04/24	21	56.81	47	57.12	56.50	-26	11,927	-0.22%
2020/04/23	27	55.20	5	55.58	55.70	22	11,683	0.19%
2020/04/22	20	54.67	3	54.77	55.00	17	11,628	0.15%
2020/04/21	82	57.41	107	56.40	56.10	-25	11,493	-0.22%	大賣/
2020/04/20	7	53.97	2	53.75	53.90	5	11,038	0.05%
2020/04/17	5	53.30	29	53.50	52.90	-24	11,337	-0.21%
2020/04/16	14	53.20	15	53.10	52.80	-1	11,336	-0.01%
2020/04/15	32	53.33	55	52.29	52.90	-23	11,646	-0.20%
2020/04/14	8	51.64	61	51.39	51.00	-53	11,872	-0.45%
2020/04/13	3	51.17	3	51.57	51.00	0	11,844	0.00%
2020/04/10	26	51.49	23	51.58	52.00	3	11,795	0.03%
2020/04/09	10	51.35	189	51.41	51.50	-179	11,748	-1.52%	大賣/鉅額交易
2020/04/08	16	49.64	20	49.89	50.90	-4	11,626	-0.03%
2020/04/07	36	48.57	32	48.96	49.35	4	11,433	0.03%
2020/04/06	21	44.25	21	45.26	46.60	0	11,170	0.00%
2020/04/01	4	41.54	3	41.05	42.40	1	11,199	0.01%
2020/03/31	14	42.02	21	42.29	41.75	-7	11,102	-0.06%
2020/03/30	113	42.53	110	42.00	43.15	3	11,009	0.03%	大買/大賣/
2020/03/27	20	46.91	13	48.02	45.55	7	10,912	0.06%
2020/03/26	28	44.97	25	45.31	46.10	3	10,825	0.03%
2020/03/25	107	44.60	43	45.00	45.75	64	10,848	0.59%	大買/
2020/03/24	38	41.15	39	40.85	41.60	-1	10,947	-0.01%
2020/03/23	32	38.35	15	38.54	38.20	17	10,985	0.15%
2020/03/20	62	41.81	70	42.02	42.30	-8	11,089	-0.07%
2020/03/19	74	39.89	46	39.52	39.35	28	11,195	0.25%
2020/03/18	412	44.49	186	44.71	43.70	226	11,306	2.00%	大買/大賣/鉅額交易
2020/03/17	26	49.98	75	51.20	48.55	-49	11,085	-0.44%
2020/03/16	41	57.24	32	57.43	53.90	9	11,159	0.08%
2020/03/13	156	55.66	56	56.24	58.20	100	11,342	0.88%	大買/
2020/03/12	48	63.18	42	62.07	61.40	6	11,280	0.05%
2020/03/11	21	69.74	3	68.47	67.30	18	11,172	0.16%
2020/03/10	8	68.05	7	68.99	70.20	1	11,095	0.01%
2020/03/09	14	70.07	8	72.05	69.20	6	10,922	0.05%
2020/03/06	129	73.58	33	73.97	72.90	96	10,766	0.89%	大買/
2020/03/05	5	72.40	44	73.00	73.50	-39	10,585	-0.37%
2020/03/04	112	69.49	22	69.38	69.50	90	10,336	0.87%	大買/
2020/03/03	1	70.00	18	69.80	70.00	-17	10,290	-0.17%
2020/03/02	8	66.55	5	66.78	66.10	3	10,160	0.03%
2020/02/27	192	67.48	12	70.00	67.20	180	10,060	1.79%	大買/鉅額交易
2020/02/26	1	72.10	1	71.80	71.50	0	9,885	0.00%
2020/02/25	16	70.74	30	70.98	72.30	-14	9,851	-0.14%
2020/02/24	8	72.05	3	72.33	71.70	5	9,777	0.05%
2020/02/21	2	71.90	12	71.86	71.70	-10	9,756	-0.10%
2020/02/20	19	72.42	15	72.37	72.30	4	9,761	0.04%
2020/02/19	37	72.05	30	72.10	71.70	7	9,814	0.07%
2020/02/18	35	72.81	3	72.70	71.30	32	9,716	0.33%
2020/02/17	26	75.89	37	76.64	74.20	-11	9,582	-0.11%
2020/02/14	4.1	74.44	7	75.24	75.80	-2.9	9,316	-0.03%
2020/02/13	20	75.10	8	75.55	74.50	12	9,360	0.13%
2020/02/12	503	75.86	25	75.43	75.20	478	9,328	5.12%	大買/鉅額交易
2020/02/11	16	73.68	34	73.98	73.90	-18	9,049	-0.20%
2020/02/10	18	71.78	15	72.47	72.20	3	8,942	0.03%
2020/02/07	23	73.38	3	73.47	72.20	20	8,887	0.23%
2020/02/06	17	74.58	1	74.20	74.60	16	8,852	0.18%
2020/02/05	11	74.05	19	73.72	74.00	-8	8,722	-0.09%
2020/02/04	9	71.79	4	71.95	71.90	5	8,541	0.06%
2020/02/03	18	68.65	11	71.10	71.60	7	8,433	0.08%
2020/01/31	3	69.80	5	71.14	70.70	-2	8,262	-0.02%
2020/01/30	31	70.66	4	71.70	69.00	27	8,099	0.33%
2020/01/20	8	75.99	8	75.96	76.00	0	7,900	0.00%
2020/01/17	21	75.57	28	76.22	75.10	-7	7,801	-0.09%
2020/01/16	15	75.23	36	75.11	74.90	-21	7,684	-0.27%
2020/01/15	8	74.54	4	74.98	74.20	4	7,576	0.05%
2020/01/14	35	76.29	6	75.72	75.90	29	7,470	0.39%
2020/01/13	8	74.38	49	74.87	76.00	-41	7,378	-0.56%
2020/01/10	7	72.13	9	72.32	73.00	-2	6,952	-0.03%
2020/01/09	38	72.83	42	73.37	71.20	-4	6,765	-0.06%
2020/01/08	59	71.20	82	71.42	71.40	-23	6,350	-0.36%
2020/01/07	3	67.63	7	68.33	69.10	-4	5,876	-0.07%
2020/01/06	6	67.90	1	67.70	67.70	5	5,744	0.09%
2020/01/03	24	69.08	15	68.75	69.30	9	5,682	0.16%
2020/01/02	69	70.07	30	70.74	70.30	39	5,568	0.70%
2019/12/31	5	68.64	0	68.80	68.70	5	5,353	0.09%
2019/12/30	49	68.91	4	68.65	68.30	45	5,289	0.85%
2019/12/27	38	71.22	35	71.35	70.40	3	5,192	0.06%
2019/12/26	11	69.15	9	69.34	69.70	2	4,897	0.04%
2019/12/25	6	69.47	4	69.60	69.60	2	4,828	0.04%
2019/12/24	13	68.92	25	68.58	69.50	-12	4,736	-0.25%
2019/12/23	58	66.90	3	68.57	66.80	55	4,598	1.20%
2019/12/20	12	69.12	11	69.42	68.50	1	4,461	0.02%
2019/12/19	29	68.32	30	68.94	68.20	-1	4,320	-0.02%
2019/12/18	8	67.43	8	67.96	66.80	0	4,084	0.00%
2019/12/17	15	68.39	28	68.81	68.10	-13	3,910	-0.33%
2019/12/16	28	66.61	38	66.01	67.80	-10	3,704	-0.27%
2019/12/13	27	62.61	56	63.19	63.40	-29	3,368	-0.86%
2019/12/12	44	61.61	31	61.51	61.50	13	3,135	0.41%
2019/12/11	32	60.91	14	61.14	61.50	18	2,982	0.60%
2019/12/10	19	58.23	15	58.10	59.20	4	2,629	0.15%
2019/12/09	4	54.63	20	55.08	56.00	-16	2,321	-0.69%
2019/12/06	1	54.30	5	53.90	54.00	-4	2,192	-0.18%
2019/12/05	1	52.80	1	53.00	53.00	0	2,100	0.00%
2019/12/03	1	51.00	1	51.30	51.30	0	2,138	0.00%
2019/12/02	0	0.00	3	51.30	50.60	-3	2,157	-0.14%
2019/11/27	2	52.30	0	0.00	52.50	2	2,271	0.09%
2019/11/25	4	52.23	1	52.40	51.80	3	2,272	0.13%
2019/11/21	0	0.00	7	52.39	52.70	-7	2,278	-0.31%
2019/11/20	22	53.72	3	53.40	52.90	19	2,283	0.83%
2019/11/19	8	53.79	34	54.16	54.30	-26	2,248	-1.16%
2019/11/18	21	53.87	37	54.32	53.90	-16	2,203	-0.73%
2019/11/15	1	52.40	0	0.00	52.00	1	2,119	0.05%
2019/11/14	2	53.05	0	0.00	51.70	2	2,109	0.09%
2019/11/13	0	0.00	1	53.80	53.80	-1	2,070	-0.05%
2019/11/12	131	53.06	126	53.01	52.90	5	2,028	0.25%	大買/大賣/
2019/11/11	17	53.56	4	53.05	52.60	13	1,916	0.68%
2019/11/08	19	52.34	1	52.10	52.00	18	1,817	0.99%
2019/11/07	1	51.70	0	0.00	51.70	1	1,821	0.05%
2019/11/06	1	51.60	1	52.40	52.20	0	1,835	0.00%
2019/11/05	1	53.00	6	52.33	52.70	-5	1,828	-0.27%
2019/11/04	2	50.85	1	50.70	50.70	1	1,803	0.06%
2019/11/01	1	50.30	1	50.00	50.00	0	1,839	0.00%
2019/10/30	1	51.70	5	51.58	51.60	-4	1,967	-0.20%
2019/10/29	0	0.00	1	50.80	50.80	-1	2,030	-0.05%
2019/10/25	5	50.90	1	50.90	50.90	4	2,267	0.18%
2019/10/24	3	51.03	0	0.00	51.10	3	2,319	0.13%
2019/10/23	2	51.10	2	51.00	50.90	0	2,439	0.00%
2019/10/21	1	51.20	1	50.90	51.50	0	2,753	0.00%
2019/10/18	1	49.60	0	0.00	50.40	1	2,772	0.04%
2019/10/14	1	49.45	0	0.00	49.15	1	3,083	0.03%
2019/10/09	1	49.01	0	0.00	48.70	1	3,202	0.03%
2019/10/07	0	0.00	10	49.65	49.60	-10	3,452	-0.29%
2019/10/03	1	49.95	0	0.00	49.95	1	3,701	0.03%
2019/10/01	1	50.30	0	0.00	51.00	1	3,915	0.03%
2019/09/27	3	50.23	5	50.90	50.30	-2	3,941	-0.05%
2019/09/25	0	0.00	1	51.40	51.30	-1	3,947	-0.03%
2019/09/24	0	0.00	10	52.60	52.40	-10	3,948	-0.25%
2019/09/23	6	52.95	8	53.06	53.40	-2	3,874	-0.05%
2019/09/20	0	0.00	15	52.08	52.00	-15	3,866	-0.39%
2019/09/19	0	0.00	1	52.10	51.80	-1	3,944	-0.03%
2019/09/18	9	52.46	21	52.30	52.40	-12	3,966	-0.30%
2019/09/17	40	52.00	3	52.43	52.60	37	4,049	0.91%
2019/09/16	11	51.64	2	52.00	51.50	9	4,079	0.22%
2019/09/12	0	0.00	7	51.37	51.60	-7	4,059	-0.17%
2019/09/11	1	51.40	2	51.25	51.20	-1	4,059	-0.02%
2019/09/10	0	0.00	3	50.50	51.10	-3	4,055	-0.07%
2019/09/09	1	50.70	18	51.22	50.80	-17	4,042	-0.42%
2019/09/06	0	0.00	1	52.00	51.60	-1	4,026	-0.02%
2019/09/05	1	52.70	3	52.27	51.80	-2	3,993	-0.05%
2019/09/04	0	0.00	2	51.90	51.30	-2	3,947	-0.05%
2019/09/03	5	51.34	8	51.26	51.60	-3	3,933	-0.08%
2019/09/02	16	51.21	3.1	50.23	52.00	12.9	3,881	0.33%
2019/08/30	11	49.01	1	49.20	48.70	10	3,799	0.26%
2019/08/28	0	0.00	2	48.75	48.60	-2	3,815	-0.05%
2019/08/27	2	48.78	0	0.00	48.35	2	3,812	0.05%
2019/08/26	0	0.00	1	48.60	48.10	-1	3,790	-0.03%
2019/08/23	2	49.45	4	49.55	49.60	-2	3,781	-0.05%
2019/08/22	1	48.70	13	48.70	48.70	-12	3,762	-0.32%
2019/08/21	16	49.50	0	0.00	49.30	16	3,767	0.42%
2019/08/20	1	49.80	20	49.34	49.75	-19	3,753	-0.51%
2019/08/16	0	0.00	2	47.60	47.90	-2	3,750	-0.05%
2019/08/15	1	47.50	1	47.90	47.65	0	3,751	0.00%
2019/08/14	0	0.00	3	48.40	48.40	-3	3,760	-0.08%
2019/08/13	1	47.30	8	47.21	47.15	-7	3,768	-0.19%
2019/08/12	3	47.85	1	47.95	47.60	2	3,817	0.05%
2019/08/08	1	48.95	30	48.43	48.55	-29	3,847	-0.75%
2019/08/07	6	49.13	0	0.00	48.50	6	3,899	0.15%
2019/08/06	1	45.70	1	47.20	49.30	0	3,918	0.00%
2019/08/05	9	50.31	16	49.55	49.20	-7	3,881	-0.18%
2019/08/02	24	50.65	10	50.95	50.30	14	3,905	0.36%
2019/08/01	3	53.30	4	53.28	53.20	-1	3,901	-0.03%
2019/07/31	56	53.52	106	52.76	52.90	-50	3,919	-1.28%	大賣/
2019/07/30	61	53.74	127	53.82	53.30	-66	3,907	-1.69%	大賣/
2019/07/29	39	54.88	14	54.74	55.00	25	3,903	0.64%
2019/07/26	8	52.96	1	53.30	53.30	7	3,932	0.18%
2019/07/25	7	53.39	62	53.24	53.70	-55	3,954	-1.39%
2019/07/24	60	52.76	67	52.77	52.20	-7	3,949	-0.18%
2019/07/23	41	52.82	61	52.72	51.70	-20	3,904	-0.51%
2019/07/22	6	50.50	0	0.00	51.00	6	3,863	0.16%
2019/07/19	43	49.68	42	50.80	50.90	1	3,977	0.03%
2019/07/18	40	49.11	11	49.18	49.00	29	4,037	0.72%
2019/07/17	39	50.64	40	50.24	50.00	-1	4,124	-0.02%
2019/07/16	126	52.08	11	50.55	50.10	115	4,302	2.67%	大買/鉅額交易
2019/07/15	2	52.65	0	0.00	52.20	2	4,331	0.05%
2019/07/12	14	52.81	7	52.59	52.70	7	4,230	0.17%
2019/07/11	8	51.26	27	51.90	51.60	-19	4,128	-0.46%
2019/07/10	7	50.41	1	49.90	50.50	6	3,999	0.15%
2019/07/09	10	50.28	19	50.69	49.60	-9	3,946	-0.23%
2019/07/08	4	49.55	1	48.30	48.90	3	3,761	0.08%
2019/07/05	52	47.90	17	47.55	48.70	35	3,671	0.95%
2019/07/04	1	45.30	1	45.60	45.60	0	3,546	0.00%
2019/07/03	1	45.05	1	44.85	44.85	0	3,553	0.00%
2019/07/01	0	0.00	2	45.95	45.90	-2	3,606	-0.06%
2019/06/28	2	45.10	3	45.07	44.80	-1	3,578	-0.03%
2019/06/27	1	46.20	0	0.00	45.55	1	3,572	0.03%
2019/06/26	1	46.70	0	0.00	45.80	1	3,521	0.03%
2019/06/25	0	0.00	2	45.15	44.95	-2	3,433	-0.06%
2019/06/24	12	45.30	10	45.36	45.65	2	3,391	0.06%
2019/06/21	0	0.00	1	42.90	43.60	-1	3,266	-0.03%
2019/06/19	0	0.00	2	42.00	41.95	-2	3,197	-0.06%
2019/06/17	1	41.10	0	0.00	40.90	1	3,212	0.03%
2019/06/12	0	0.00	5	41.45	41.55	-5	3,267	-0.15%
2019/06/11	5	40.83	3	40.57	41.15	2	3,264	0.06%
2019/06/06	1	40.50	1	40.05	40.20	0	3,249	0.00%
2019/06/04	5	40.10	1	40.25	40.10	4	3,234	0.12%
2019/06/03	0	0.00	1	41.45	41.50	-1	3,200	-0.03%
2019/05/31	0	0.00	1	42.45	42.25	-1	3,191	-0.03%
2019/05/30	1	41.95	0	0.00	41.90	1	3,180	0.03%
2019/05/29	0	0.00	1	41.80	41.65	-1	3,179	-0.03%
2019/05/28	1	42.60	1	43.00	42.50	0	3,176	0.00%
2019/05/24	1	41.95	0	0.00	41.90	1	3,162	0.03%
2019/05/22	1	43.35	0	0.00	43.00	1	3,131	0.03%
2019/05/20	4	42.20	2	42.80	42.00	2	3,122	0.06%
2019/05/17	6	44.48	17	44.81	43.80	-11	3,091	-0.36%
2019/05/16	1	45.70	0	0.00	45.80	1	3,032	0.03%
2019/05/14	10	45.80	0	0.00	48.30	10	2,933	0.34%
2019/05/13	1	47.65	0	0.00	47.60	1	2,871	0.03%
2019/05/09	8	48.52	0	0.00	48.20	8	2,769	0.29%
2019/05/08	1	48.90	0	0.00	49.75	1	2,667	0.04%
2019/05/07	6	50.65	1	49.85	49.90	5	2,605	0.19%
2019/05/06	13	49.48	1	49.25	49.25	12	2,536	0.47%
2019/05/03	3	51.50	10	51.78	51.80	-7	2,436	-0.29%
2019/05/02	2	50.50	0	0.00	50.50	2	2,284	0.09%
2019/04/30	3	48.73	3	49.40	50.00	0	2,204	0.00%
2019/04/29	25	47.90	21	47.57	47.15	4	2,094	0.19%
2019/04/26	7	50.22	33	50.81	49.75	-26	1,979	-1.31%
2019/04/25	2	49.23	4	50.20	50.20	-2	1,844	-0.11%
2019/04/24	22	48.58	41	49.03	48.85	-19	1,674	-1.13%
2019/04/23	16	47.66	6	47.64	47.90	10	1,535	0.65%
2019/04/22	16	47.71	88.1	47.60	48.00	-72.1	1,362	-5.29%
2019/04/19	21	44.20	30	43.58	44.40	-9	1,110	-0.81%
2019/04/18	7	42.04	1	41.90	41.35	6	958	0.63%
2019/04/17	1	43.00	41	41.84	42.55	-40	945	-4.23%
2019/04/16	31	41.73	1	41.75	41.75	30	908	3.30%
2019/04/15	1	40.75	0	0.00	40.70	1	892	0.11%
2019/04/11	3	41.83	1	42.55	42.00	2	870	0.23%
2019/04/10	6	42.90	9	42.97	42.65	-3	859	-0.35%
2019/04/09	0	0.00	5	43.83	43.30	-5	843	-0.59%
2019/04/08	13	42.72	7	43.31	43.70	6	805	0.74%
2019/04/03	10	40.35	0	0.00	40.35	10	721	1.39%
2019/03/29	0	0.00	9	39.90	39.85	-9	683	-1.32%
2019/03/28	0	0.00	1	40.20	40.00	-1	682	-0.15%
2019/03/27	10	40.03	2	39.85	40.10	8	676	1.18%
2019/03/26	5	39.43	0	0.00	39.30	5	671	0.74%
2019/03/25	0	39.75	0	0.00	39.75	0	672	0.00%
2019/03/22	2	40.05	2	40.00	40.15	0	672	0.00%
2019/03/21	13	39.90	11	39.99	39.95	2	665	0.30%
2019/03/20	67	39.34	2	39.35	39.50	65	650	10.00%
2019/03/19	21	39.27	74	39.24	39.30	-53	642	-8.25%
2019/03/18	0	41.50	1	41.30	41.25	-1	597	-0.17%
2019/03/15	8	41.38	0	0.00	41.50	8	602	1.33%
2019/03/13	4	42.15	0	0.00	42.00	4	628	0.64%
2019/03/11	0	43.30	0	0.00	42.90	0	747	0.00%
2019/03/08	1	42.00	1	42.90	42.80	0	785	0.00%
2019/03/06	2	42.80	0	0.00	42.75	2	818	0.24%
2019/03/05	0	43.10	0	0.00	42.70	0	833	0.00%
2019/03/04	3.1	43.07	0	0.00	43.00	3.1	842	0.37%
2019/02/27	0	43.95	4	44.29	43.55	-4	839	-0.48%
2019/02/26	4	43.93	1	44.10	43.95	3	833	0.36%
2019/02/22	0	0.00	3	43.97	43.50	-3	847	-0.35%
2019/02/21	0	0.00	2	43.30	43.35	-2	848	-0.24%
2019/02/20	7	43.10	0	0.00	42.90	7	858	0.81%
2019/02/19	1	43.80	0	0.00	43.80	1	851	0.12%
2019/02/13	0	0.00	4	42.15	43.80	-4	854	-0.47%
2019/02/12	0	0.00	1	41.30	41.35	-1	837	-0.12%
2019/02/11	0	40.70	0	0.00	40.90	0	876	0.00%
2019/01/29	1	40.80	0	0.00	40.85	1	886	0.11%
2019/01/28	1	41.20	0	0.00	41.35	1	888	0.11%
2019/01/25	2	41.85	0	0.00	41.55	2	900	0.22%
2019/01/24	21	42.24	3	42.90	42.00	18	904	1.99%
2019/01/23	3	41.30	0	0.00	42.00	3	899	0.33%
2019/01/22	0	0.00	2	41.55	41.60	-2	902	-0.22%
2019/01/09	0	0.00	5	40.81	40.70	-5	996	-0.50%
2019/01/08	5	40.02	0	0.00	40.15	5	1,001	0.50%
2019/01/07	0	0.00	2	39.65	39.55	-2	1,022	-0.20%
2018/12/26	0	0.00	1	39.95	39.55	-1	1,159	-0.09%
2018/12/25	5	39.88	0	0.00	39.85	5	1,162	0.43%
2018/12/21	0	0.00	1	39.00	39.75	-1	1,168	-0.09%
2018/12/20	0	0.00	1	39.55	39.10	-1	1,173	-0.09%
2018/12/19	1	40.10	1	40.00	39.85	0	1,178	0.00%
2018/12/18	0	39.90	0	0.00	39.80	0	1,186	0.00%
2018/12/17	1	40.60	0	0.00	40.50	1	1,190	0.08%
2018/12/13	0	41.90	0	0.00	41.90	0	1,208	0.00%
2018/12/12	1	41.55	0	0.00	41.70	1	1,213	0.08%
2018/12/10	0	0.00	1	41.00	41.15	-1	1,233	-0.08%
2018/12/05	0	0.00	1	44.95	45.55	-1	1,205	-0.08%
2018/12/04	5	44.95	5	45.30	45.30	0	1,179	0.00%
2018/12/03	0	43.50	0	0.00	43.50	0	1,141	0.00%
2018/11/29	0	0.00	6	42.40	41.20	-6	1,183	-0.51%
2018/11/28	6	41.12	2	40.90	41.40	4	1,169	0.34%
2018/11/27	0	41.10	0	0.00	41.10	0	1,162	0.00%
2018/11/26	0	0.00	2	40.70	41.00	-2	1,159	-0.17%
2018/11/23	1	40.40	2	40.50	40.25	-1	1,159	-0.09%
2018/11/21	1	40.85	1.1	40.32	41.00	-0.1	1,188	-0.01%
2018/11/19	0	40.40	0	0.00	40.45	0	1,178	0.00%
2018/11/15	0	0.00	0	39.00	39.00	0	1,187	0.00%
2018/11/14	0	0.00	1	39.00	38.95	-1	1,211	-0.08%
2018/11/02	0	0.00	8	39.03	38.55	-8	1,348	-0.59%
2018/11/01	7	38.00	0	0.00	38.50	7	1,351	0.52%
2018/10/31	0	0.00	2	37.28	37.70	-2	1,379	-0.14%
2018/10/29	0	0.00	6	35.30	35.60	-6	1,476	-0.41%
2018/10/25	3	35.50	1	36.40	35.15	2	1,525	0.13%
2018/10/24	0	0.00	1	38.70	38.55	-1	1,519	-0.07%
2018/10/23	1	39.00	0	0.00	39.00	1	1,515	0.07%
2018/10/18	0	0.00	1	40.00	40.05	-1	1,531	-0.07%
2018/10/17	10	40.10	0	0.00	40.40	10	1,589	0.63%
2018/10/15	8	40.07	12	40.08	40.00	-4	1,659	-0.24%
2018/10/12	3	40.95	0	0.00	41.35	3	1,669	0.18%
2018/10/11	34	41.16	0	0.00	41.00	34	1,666	2.04%
2018/10/09	3	45.90	4	45.94	45.55	-1	1,626	-0.06%
2018/10/08	2	46.00	0	0.00	45.55	2	1,623	0.12%
2018/10/05	5	45.93	0	0.00	46.00	5	1,619	0.31%
2018/10/04	3	48.45	2	48.33	48.30	1	1,599	0.06%
2018/10/03	0	48.70	0	0.00	48.60	0	1,669	0.00%
2018/09/28	1	49.10	7	49.35	49.10	-6	1,771	-0.34%
2018/09/27	0	0.00	8	49.40	49.30	-8	1,785	-0.45%
2018/09/25	0	0.00	11	50.22	50.30	-11	1,804	-0.61%
2018/09/21	0	0.00	31	49.81	50.30	-31	1,840	-1.68%
2018/09/20	0	0.00	1	50.90	50.10	-1	1,840	-0.05%
2018/09/19	1	51.80	6	51.93	51.70	-5	1,849	-0.27%
2018/09/18	0	0.00	11	50.95	51.10	-11	1,844	-0.60%
2018/09/17	2	50.50	0	0.00	50.90	2	1,862	0.11%
2018/09/14	2	50.30	0	0.00	50.70	2	1,856	0.11%
2018/09/13	3	49.73	0	0.00	49.50	3	1,853	0.16%
2018/09/12	2	49.10	3	49.50	49.45	-1	1,859	-0.05%
2018/09/10	0	0.00	1	48.45	48.30	-1	1,893	-0.05%
2018/09/07	5	50.60	2	50.03	49.75	3	1,896	0.16%
2018/09/06	1	51.60	7	51.50	51.60	-6	1,895	-0.32%
2018/09/05	6	53.58	21	53.55	52.80	-15	1,924	-0.78%
2018/09/03	0	0.00	12	51.84	50.90	-12	1,918	-0.63%
2018/08/31	0	0.00	1	51.90	52.30	-1	1,918	-0.05%
2018/08/28	1	53.00	11	52.95	52.40	-10	1,960	-0.51%
2018/08/27	0	0.00	18	51.26	51.60	-18	1,945	-0.93%
2018/08/24	1	50.30	6	50.53	50.20	-5	1,970	-0.25%
2018/08/23	14	50.35	0	0.00	50.30	14	2,111	0.66%
2018/08/22	4	48.94	0	0.00	49.55	4	2,140	0.19%
2018/08/21	9	48.53	4	48.64	48.55	5	2,138	0.23%
2018/08/20	2	49.80	2	49.38	48.80	0	2,126	0.00%
2018/08/17	7	51.74	0	0.00	50.70	7	2,104	0.33%
2018/08/16	1	51.50	0	0.00	51.60	1	2,100	0.05%
2018/08/15	10	50.90	0	0.00	51.30	10	2,084	0.48%
2018/08/14	20	51.70	15	51.57	51.60	5	2,076	0.24%
2018/08/13	12	50.99	5	50.98	51.80	7	2,072	0.34%
2018/08/10	0	0.00	40	55.08	54.70	-40	2,012	-1.99%
2018/08/09	2	56.35	2	56.55	56.00	0	2,019	0.00%
2018/08/08	1	57.50	3	57.53	57.20	-2	2,066	-0.10%
2018/08/07	0	0.00	18	58.19	57.70	-18	2,073	-0.87%
2018/08/06	11	57.06	5	57.00	57.40	6	2,111	0.28%
2018/08/03	3	57.07	1	57.30	57.40	2	2,102	0.10%
2018/08/02	0	0.00	17	55.56	56.30	-17	2,038	-0.83%
2018/08/01	10	53.70	0.1	56.00	54.00	9.9	2,026	0.49%
2018/07/31	29	54.00	2.1	53.92	54.00	26.9	2,208	1.22%
2018/07/30	1	53.90	0	0.00	52.90	1	2,227	0.04%
2018/07/27	1	53.70	1	53.70	53.70	0	2,223	0.00%
2018/07/25	6	54.38	3	54.43	54.20	3	2,250	0.13%
2018/07/24	5	52.20	1	53.20	53.90	4	2,240	0.18%
2018/07/23	4	51.90	9	51.69	50.40	-5	2,185	-0.23%
2018/07/20	3	54.07	9	53.82	53.20	-6	2,146	-0.28%
2018/07/19	3.1	56.03	8	55.89	54.80	-4.9	2,117	-0.23%
2018/07/18	4	57.30	0	0.00	56.40	4	2,110	0.19%
2018/07/17	1	57.10	0	0.00	57.00	1	2,106	0.05%
2018/07/16	0.3	58.30	2	58.10	58.00	-1.7	2,103	-0.08%
2018/07/13	0	0.00	1	58.20	58.20	-1	2,113	-0.05%
2018/07/12	1	58.40	0	0.00	58.10	1	2,125	0.05%
2018/07/11	9	58.52	0	0.00	58.10	9	2,141	0.42%
2018/07/10	6	65.70	0	0.00	65.70	6	2,084	0.29%
2018/07/09	0	0.00	3	65.60	65.30	-3	2,056	-0.15%
2018/07/06	5	64.88	18	65.19	65.10	-13	2,045	-0.64%
2018/07/04	1	67.10	4	66.90	66.90	-3	2,071	-0.14%
2018/07/03	0	0.00	5	67.26	67.00	-5	2,086	-0.24%
2018/07/02	0	0.00	15	68.09	67.80	-15	2,078	-0.72%
2018/06/29	0	0.00	10	65.50	65.70	-10	2,044	-0.49%
2018/06/28	60	65.13	48	65.50	65.00	12	2,041	0.59%
2018/06/27	0	0.00	3	65.00	64.80	-3	2,040	-0.15%
2018/06/26	0	0.00	8	64.36	64.40	-8	2,065	-0.39%
2018/06/25	0	0.00	5	66.58	66.30	-5	2,051	-0.24%
2018/06/22	1	67.10	0	0.00	66.50	1	2,073	0.05%
2018/06/20	2	67.50	3	67.40	67.80	-1	2,127	-0.05%
2018/06/19	2	67.40	0	0.00	67.00	2	2,121	0.09%
2018/06/15	5	68.06	0	0.00	67.90	5	2,125	0.24%
2018/06/14	2	68.70	3	68.50	68.10	-1	2,117	-0.05%
2018/06/13	11	68.24	23	68.47	68.50	-12	2,106	-0.57%
2018/06/12	21	68.52	3	68.23	67.90	18	2,091	0.86%
2018/06/06	6	67.80	6	68.02	67.30	0	2,158	0.00%
2018/06/05	2	66.90	2	67.00	66.90	0	2,167	0.00%
2018/06/04	5	66.90	0	0.00	67.10	5	2,268	0.22%
2018/06/01	7	66.76	2	66.90	66.60	5	2,258	0.22%
2018/05/31	9	68.49	12	67.49	67.60	-3	2,237	-0.13%
2018/05/30	0	0.00	9	64.64	64.90	-9	2,110	-0.43%
2018/05/29	2	63.70	2	64.00	63.50	0	2,079	0.00%
2018/05/28	0	0.00	3	64.43	64.10	-3	2,081	-0.14%
2018/05/25	1	63.90	1	63.70	63.80	0	2,088	0.00%
2018/05/24	3	63.10	4	63.70	63.80	-1	2,087	-0.05%
2018/05/23	2	62.70	1	62.70	62.50	1	2,102	0.05%
2018/05/22	8	62.50	8	63.20	62.50	0	2,114	0.00%
2018/05/21	1	62.30	1	62.80	63.10	0	2,142	0.00%
2018/05/17	1	64.00	0	0.00	62.60	1	2,160	0.05%
2018/05/16	1	62.80	15	63.40	63.20	-14	2,142	-0.65%
2018/05/15	9	60.91	34.8	60.81	60.80	-25.8	2,111	-1.22%
2018/05/14	8	61.19	3	61.37	60.70	5	2,178	0.23%
2018/05/11	0	0.00	1	63.40	63.20	-1	2,124	-0.05%
2018/05/10	27	63.50	1	63.80	63.60	26	2,118	1.23%
2018/05/09	22	62.94	4	62.93	63.10	18	2,113	0.85%
2018/05/08	64	65.37	2	64.80	63.90	62	2,070	2.99%
2018/05/07	7	70.16	47	70.63	70.20	-40	1,905	-2.10%
2018/05/04	1	71.20	0	0.00	71.10	1	1,973	0.05%
2018/05/03	0	0.00	0	71.70	71.10	0	1,991	0.00%
2018/05/02	0	0.00	14	72.79	72.60	-14	2,011	-0.70%
2018/04/30	0	0.00	1	71.70	71.90	-1	2,020	-0.05%
2018/04/27	1	71.10	5	71.00	71.20	-4	2,056	-0.19%
2018/04/26	3	70.57	0	0.00	70.70	3	2,129	0.14%
2018/04/25	0	0.00	5	72.00	72.40	-5	2,195	-0.23%
2018/04/24	0	0.00	4	72.10	71.90	-4	2,237	-0.18%
2018/04/23	2	73.40	3	73.70	73.30	-1	2,252	-0.04%
2018/04/20	2	73.45	6	73.67	74.00	-4	2,266	-0.18%
2018/04/18	5	74.50	5	74.70	74.20	0	2,274	0.00%
2018/04/17	2	74.00	7	74.11	73.90	-5	2,270	-0.22%
2018/04/13	0	0.00	4	76.50	76.40	-4	2,310	-0.17%
2018/04/12	2	76.50	3.1	76.64	76.60	-1.1	2,323	-0.05%
2018/04/11	8	76.48	4	76.83	76.30	4	2,342	0.17%
2018/04/10	1	75.50	7	75.50	75.60	-6	2,310	-0.26%
2018/04/09	0	75.60	2	76.00	75.60	-2	2,367	-0.08%
2018/04/03	1	74.90	0	0.00	75.00	1	2,385	0.04%
2018/04/02	0	0.00	20	75.40	75.30	-20	2,399	-0.83%
2018/03/31	0	0.00	0	76.20	75.60	0	2,438	0.00%
2018/03/30	13	75.65	1.2	75.50	75.50	11.8	2,481	0.48%
2018/03/29	2	75.50	15	75.95	75.40	-13	2,649	-0.49%
2018/03/28	2	74.85	0.6	75.30	75.20	1.4	2,750	0.05%
2018/03/27	3	75.70	0	0.00	75.20	3	2,758	0.11%
2018/03/26	11	75.41	4	75.50	75.00	7	2,752	0.25%
2018/03/23	16	73.44	0	0.00	73.30	16	2,733	0.59%
2018/03/22	7.1	74.77	1	75.70	74.50	6.1	2,767	0.22%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/19	1	75.40	42	75.97	75.30	-41	2,820	-1.45%
2018/03/16	1	75.70	1.4	75.91	75.70	-0.4	2,824	-0.01%
2018/03/14	11	75.41	0	0.00	75.50	11	2,804	0.39%
2018/03/13	2	74.55	14.4	75.24	76.00	-12.4	2,840	-0.44%
2018/03/12	4	74.10	3	74.60	73.80	1	2,810	0.04%
2018/03/09	0	0.00	1	75.00	74.50	-1	2,819	-0.04%
2018/03/08	4	74.13	13.8	74.38	74.20	-9.8	2,856	-0.34%
2018/03/07	0	0.00	1	71.80	71.60	-1	2,779	-0.04%
2018/03/06	0	72.20	0	0.00	72.00	0	2,818	0.00%
2018/03/05	1	72.00	1	72.70	71.50	0	2,931	0.00%
2018/03/02	2	73.10	0.6	73.30	72.90	1.4	2,971	0.05%
2018/02/27	1	74.00	4	73.90	73.50	-3	3,035	-0.10%
2018/02/26	0	73.50	0	0.00	73.40	0	3,036	0.00%
2018/02/23	0	0.00	3	74.07	73.10	-3	3,096	-0.10%
2018/02/22	0	0.00	6.9	73.56	73.50	-6.9	3,250	-0.21%
2018/02/21	1	72.10	33.5	73.04	73.90	-32.5	3,261	-1.00%
2018/02/12	1	71.50	0	0.00	71.60	1	3,240	0.03%
2018/02/09	2	69.90	6	68.85	71.00	-4	3,264	-0.12%
2018/02/08	0	0.00	9	70.29	70.30	-9	3,264	-0.28%
2018/02/07	0	0.00	10	70.31	69.90	-10	3,267	-0.31%
2018/02/06	11	68.16	16	67.41	68.00	-5	3,273	-0.15%
2018/02/05	2	70.65	4	70.83	71.20	-2	3,284	-0.06%
2018/02/02	1	72.10	0	0.00	72.20	1	3,343	0.03%
2018/02/01	0	0.00	1	72.40	72.50	-1	3,531	-0.03%
2018/01/31	3	71.30	0	0.00	71.90	3	3,586	0.08%
2018/01/30	3	72.00	6	72.23	72.00	-3	3,650	-0.08%
2018/01/29	0	0.00	6.6	72.10	72.50	-6.6	3,649	-0.18%
2018/01/26	1	75.00	0	0.00	75.30	1	3,578	0.03%
2018/01/25	22	75.63	40	76.07	75.30	-18	3,604	-0.50%
2018/01/24	0	76.40	10	75.90	75.80	-10	3,639	-0.27%
2018/01/23	23	75.37	77	75.35	75.30	-54	3,651	-1.48%
2018/01/22	29.2	75.69	35.8	76.11	75.90	-6.6	3,656	-0.18%
2018/01/19	76	74.74	33.1	74.53	74.90	42.9	3,738	1.15%
2018/01/18	2	73.50	21.4	73.40	73.20	-19.4	3,715	-0.52%
2018/01/17	5	72.88	13	72.35	72.50	-8	3,712	-0.22%
2018/01/16	1	72.70	10	72.70	72.50	-9	3,721	-0.24%
2018/01/15	1	72.70	21	72.86	72.80	-20	3,749	-0.53%
2018/01/12	0	0.00	24.6	72.34	72.50	-24.6	3,800	-0.65%
2018/01/11	1	71.30	10	71.50	71.30	-9	3,846	-0.23%
2018/01/10	5	71.36	18	71.29	71.00	-13	3,946	-0.33%
2018/01/09	6	73.12	13	73.20	73.20	-7	4,239	-0.17%
2018/01/08	2.1	72.88	10.5	73.06	72.60	-8.4	4,269	-0.20%
2018/01/05	1	74.20	1	74.80	73.60	0	4,330	0.00%
2018/01/04	5	74.40	0	0.00	74.00	5	4,354	0.11%
2018/01/03	4	73.80	15.5	73.48	73.80	-11.5	4,397	-0.26%
2018/01/02	2	70.70	19	71.45	71.80	-17	4,545	-0.37%