威剛 (3260)-統一-松江券商分點個股進出

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
113.5
漲跌
▲2.0
漲幅
+1.79%
成交量
12,618張
產業
上櫃半導體類股
1083人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威剛 (3260)籌碼相關－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/06/12	4	111.38	10	111.00	111.50	-6	13,299	-0.05%
2024/06/11	9	107.78	10	107.50	107.50	-1	13,213	-0.01%
2024/06/07	22	109.48	12	109.67	109.50	10	13,154	0.08%
2024/06/06	2	110.75	6	111.42	110.00	-4	13,061	-0.03%
2024/06/05	0	0.00	4	112.00	112.00	-4	13,021	-0.03%
2024/06/04	16	112.56	0	0.00	110.50	16	13,062	0.12%
2024/06/03	7	115.43	6	115.50	117.00	1	12,871	0.01%
2024/05/31	8	113.63	2	113.50	114.00	6	12,663	0.05%
2024/05/30	1	114.50	1.8	113.71	113.50	-0.8	12,702	-0.01%
2024/05/29	8	114.94	37	115.80	115.50	-29	12,629	-0.23%
2024/05/28	13.1	111.89	1	111.50	111.50	12.1	12,398	0.10%
2024/05/27	0	0.00	2	114.00	113.50	-2	12,396	-0.02%
2024/05/24	0	0.00	3	111.83	113.00	-3	12,464	-0.02%
2024/05/23	5.1	111.39	4	111.00	110.00	1.1	12,416	0.01%
2024/05/22	2	112.00	1	112.50	113.00	1	12,483	0.01%
2024/05/21	0.3	110.00	3	112.33	112.00	-2.7	12,427	-0.02%
2024/05/20	10	109.50	0	0.00	108.00	10	12,395	0.08%
2024/05/17	3	109.67	52	111.92	108.00	-49	12,523	-0.39%
2024/05/16	50	110.00	9	108.33	110.00	41	12,642	0.32%
2024/05/15	0	0.00	34	110.07	108.50	-34	12,583	-0.27%
2024/05/14	8	108.06	36.1	108.07	107.50	-28.1	12,564	-0.22%
2024/05/13	44.1	110.79	71	112.14	107.50	-26.9	12,424	-0.22%
2024/05/10	8	114.58	39	116.82	118.00	-31	11,870	-0.26%
2024/05/09	27	114.94	15	117.70	113.50	12	11,440	0.11%
2024/05/08	14.2	117.78	28.2	117.36	120.00	-14	10,904	-0.13%
2024/05/07	30.1	116.69	87	116.07	114.50	-56.9	10,440	-0.54%
2024/05/06	44.1	108.46	48.2	109.90	109.00	-4.1	9,661	-0.04%
2024/05/03	0	0.00	28	103.75	104.00	-28	9,301	-0.30%
2024/05/02	9	101.00	7	100.50	101.00	2	9,229	0.02%
2024/04/30	0	0.00	1	99.90	100.00	-1	9,522	-0.01%
2024/04/26	20	99.50	0	0.00	99.10	20	9,577	0.21%
2024/04/25	0	0.00	25	99.94	98.70	-25	9,568	-0.26%
2024/04/24	0	0.00	17	99.60	99.50	-17	9,605	-0.18%
2024/04/23	0	0.00	10	94.70	94.50	-10	9,533	-0.10%
2024/04/22	27	94.69	0	0.00	93.10	27	9,519	0.28%
2024/04/19	41	97.08	7	97.06	96.20	34	9,553	0.36%
2024/04/18	5	100.50	0	0.00	102.50	5	9,358	0.05%
2024/04/17	12.2	103.75	8	104.56	103.50	4.2	9,265	0.05%
2024/04/16	50	105.52	23.1	107.29	104.00	26.9	9,086	0.30%
2024/04/15	14.1	113.08	34	114.34	115.50	-20	8,768	-0.23%
2024/04/12	17	113.23	25	112.98	113.00	-8	8,612	-0.09%
2024/04/11	20	109.45	21	109.74	108.50	-1	8,205	-0.01%
2024/04/10	23	111.98	98	108.44	113.00	-75	7,874	-0.95%
2024/04/09	0	0.00	14	103.04	103.00	-14	7,133	-0.20%
2024/04/03	2	99.10	1	100.00	100.00	1	7,454	0.01%
2024/04/02	2	100.55	2	99.85	99.90	0	7,596	0.00%
2024/04/01	1	100.50	6	100.50	100.50	-5	7,633	-0.07%
2024/03/29	2	99.00	0	0.00	98.70	2	7,545	0.03%
2024/03/28	0	0.00	5	100.00	98.80	-5	7,521	-0.07%
2024/03/27	1	97.70	11	99.15	98.80	-10	7,648	-0.13%
2024/03/26	18	97.36	10	98.10	96.90	8	7,691	0.10%
2024/03/25	13	98.29	0	0.00	98.30	13	7,665	0.17%
2024/03/22	4	100.53	1	99.20	98.70	3	7,688	0.04%
2024/03/21	11	99.51	28	100.17	100.50	-17	7,607	-0.22%
2024/03/15	7	96.27	5	96.00	95.60	2	7,859	0.03%
2024/03/14	6	95.10	1	95.00	94.90	5	7,976	0.06%
2024/03/13	7	96.80	5	99.00	95.70	2	8,232	0.02%
2024/03/12	5	97.10	4	97.35	97.80	1	8,413	0.01%
2024/03/08	21	94.41	1	95.50	94.20	20	8,601	0.23%
2024/03/07	7	96.57	4	97.40	96.20	3	8,690	0.03%
2024/03/06	0	0.00	1	97.20	97.10	-1	8,643	-0.01%
2024/03/05	23	97.45	4	97.85	97.40	19	8,800	0.22%
2024/03/04	1	100.50	2	102.00	99.50	-1	8,784	-0.01%
2024/03/01	2	99.50	5	100.30	99.20	-3	8,773	-0.03%
2024/02/29	8	99.29	5	99.80	100.00	3	8,862	0.03%
2024/02/27	7	98.81	8	100.68	98.50	-1	8,902	-0.01%
2024/02/26	7	98.47	0	0.00	98.00	7	8,918	0.08%
2024/02/23	7	102.93	14	102.93	100.00	-7	8,893	-0.08%
2024/02/22	19	99.91	12	100.33	101.00	7	8,812	0.08%
2024/02/21	2	100.75	5	100.50	100.00	-3	8,855	-0.03%
2024/02/20	4	99.85	0	0.00	99.80	4	8,902	0.04%
2024/02/19	8	99.98	5	99.68	99.90	3	8,840	0.03%
2024/02/16	10	96.47	8	97.24	97.30	2	8,830	0.02%
2024/02/15	5	97.00	0	0.00	97.40	5	8,904	0.06%
2024/02/05	2	95.10	0	0.00	95.10	2	9,083	0.02%
2024/02/02	1	96.50	0	0.00	96.00	1	9,175	0.01%
2024/01/31	0	0.00	1	95.70	95.90	-1	9,593	-0.01%
2024/01/26	5	94.80	0	0.00	94.50	5	10,159	0.05%
2024/01/25	7	96.03	0	0.00	95.60	7	10,400	0.07%
2024/01/24	39	98.49	23	99.45	96.60	16	10,545	0.15%
2024/01/22	5	94.60	5	95.18	95.30	0	10,605	0.00%
2024/01/19	2	93.70	0	0.00	94.00	2	10,764	0.02%
2024/01/18	7	92.23	7	93.39	93.00	0	10,885	0.00%
2024/01/17	16	95.09	1	95.50	93.70	15	11,043	0.14%
2024/01/16	5	96.70	1	97.10	96.80	4	11,389	0.04%
2024/01/15	0	0.00	10	97.24	98.00	-10	11,588	-0.09%
2024/01/12	3	95.10	0	0.00	94.40	3	11,747	0.03%
2024/01/11	19	95.64	0	0.00	95.60	19	12,242	0.16%
2024/01/10	3	94.20	3	95.70	96.20	0	12,853	0.00%
2024/01/09	7	96.76	0	0.00	95.30	7	13,309	0.05%
2024/01/08	4	96.28	2	97.95	98.20	2	13,343	0.01%
2024/01/05	2	97.10	0	0.00	97.00	2	13,567	0.01%
2024/01/04	11	96.82	0	0.00	96.70	11	13,662	0.08%
2024/01/03	9	97.98	5	98.10	98.30	4	13,720	0.03%
2024/01/02	7	101.00	0	0.00	100.50	7	13,730	0.05%
2023/12/29	22	106.14	35	105.67	103.00	-13	13,802	-0.09%
2023/12/28	1	104.00	1	105.00	105.50	0	13,716	0.00%
2023/12/27	0	0.00	1	103.50	104.50	-1	14,145	-0.01%
2023/12/26	1	101.50	0	0.00	101.50	1	14,086	0.01%
2023/12/22	2	104.25	12	103.04	101.00	-10	14,205	-0.07%
2023/12/21	1	101.00	0	0.00	100.50	1	14,047	0.01%
2023/12/19	15	99.98	2	100.00	100.00	13	14,001	0.09%
2023/12/18	1	102.00	1	103.00	102.50	0	14,002	0.00%
2023/12/15	11	104.73	5	104.20	102.00	6	14,102	0.04%
2023/12/14	14	103.82	0	0.00	103.00	14	13,983	0.10%
2023/12/13	14	102.93	0	0.00	102.50	14	13,988	0.10%
2023/12/12	9	104.78	8	104.50	104.00	1	14,226	0.01%
2023/12/11	2	105.00	3	105.17	104.50	-1	14,214	-0.01%
2023/12/08	3	103.50	18	104.08	104.00	-15	14,283	-0.11%
2023/12/07	9	101.94	3	103.50	100.50	6	14,549	0.04%
2023/12/06	0	0.00	2.2	99.94	102.50	-2.2	14,518	-0.01%
2023/12/05	6	98.80	0	0.00	98.30	6	14,444	0.04%
2023/12/04	0	0.00	3	103.33	101.00	-3	14,573	-0.02%
2023/12/01	10	98.98	6	98.80	99.60	4	14,420	0.03%
2023/11/30	5	101.30	3	101.33	100.00	2	14,419	0.01%
2023/11/29	10	98.57	10	97.70	98.90	0	14,336	0.00%
2023/11/28	12	96.52	2	96.40	96.70	10	14,478	0.07%
2023/11/24	1	96.30	10	96.40	96.30	-9	14,833	-0.06%
2023/11/22	2	98.25	10	98.10	98.20	-8	14,586	-0.05%
2023/11/21	4	99.50	13	98.97	98.90	-9	14,530	-0.06%
2023/11/20	31	99.65	3	100.33	99.10	28	14,495	0.19%
2023/11/17	16	98.13	2	97.65	97.70	14	14,378	0.10%
2023/11/16	5	101.00	13	100.17	99.80	-8	14,182	-0.06%
2023/11/15	13	102.69	1.4	103.44	102.00	11.6	14,044	0.08%
2023/11/14	1	103.50	3	105.00	105.00	-2	13,852	-0.01%
2023/11/13	5	105.90	6.1	105.08	105.00	-1.1	13,780	-0.01%
2023/11/10	2	103.25	0	0.00	101.50	2	13,533	0.01%
2023/11/09	33	101.92	0	0.00	101.00	33	13,446	0.25%
2023/11/08	5	103.50	7	103.86	103.00	-2	13,263	-0.02%
2023/11/07	11	103.05	9.1	103.51	105.00	1.9	13,107	0.01%
2023/11/06	9	101.22	2	101.00	101.50	7	12,926	0.05%
2023/11/03	1	101.00	9	100.58	100.50	-8	12,866	-0.06%
2023/11/02	41	100.40	32	99.74	99.30	9	12,685	0.07%
2023/11/01	13	97.23	2	97.30	96.20	11	12,404	0.09%
2023/10/31	8	98.69	2.5	97.80	97.40	5.5	12,230	0.05%
2023/10/30	11.5	96.87	2.1	97.58	98.50	9.4	12,040	0.08%
2023/10/27	6.1	95.24	2	94.35	94.10	4.1	11,889	0.03%
2023/10/26	5	99.04	7	97.74	97.50	-2	11,731	-0.02%
2023/10/25	1	99.90	0	98.50	99.10	1	11,706	0.01%
2023/10/24	8.1	102.66	3	103.17	101.50	5.1	11,574	0.04%
2023/10/23	4	105.50	13	105.62	106.00	-9	11,171	-0.08%
2023/10/20	9	104.28	7	103.92	105.00	2	10,962	0.02%
2023/10/19	9	104.61	8	104.81	104.00	1	10,690	0.01%
2023/10/18	30	100.77	24	100.58	101.50	6	10,203	0.06%
2023/10/17	73	101.37	80.1	99.55	100.00	-7.1	9,629	-0.07%
2023/10/16	4.1	96.44	9	96.04	96.10	-5	9,184	-0.05%
2023/10/13	16	97.02	18	96.71	96.70	-2	9,084	-0.02%
2023/10/12	7	93.74	6	93.28	93.60	1	8,735	0.01%
2023/10/11	5	93.00	7.1	92.50	92.20	-2.1	8,644	-0.02%
2023/10/06	18	93.50	14	93.64	93.00	4	8,530	0.05%
2023/10/05	6	91.58	4	91.53	91.00	2	8,348	0.02%
2023/10/04	13.1	93.56	16	92.66	92.50	-2.9	8,233	-0.03%
2023/10/03	32	92.80	30.9	93.79	92.90	1.1	7,895	0.01%
2023/10/02	1	88.40	8	86.74	88.40	-7	7,471	-0.09%
2023/09/28	10	84.65	0	0.00	84.50	10	7,488	0.13%
2023/09/26	1	87.70	0	0.00	86.20	1	7,780	0.01%
2023/09/25	6	89.15	0	0.00	88.70	6	7,815	0.08%
2023/09/22	1	88.80	0	0.00	89.30	1	7,994	0.01%
2023/09/21	1	86.60	2	87.00	87.60	-1	8,294	-0.01%
2023/09/20	3	90.63	6	89.40	87.20	-3	8,502	-0.04%
2023/09/19	2	91.45	2	91.45	90.30	0	8,469	0.00%
2023/09/18	0	0.00	1	91.70	91.40	-1	8,485	-0.01%
2023/09/15	6	93.02	9	93.28	93.40	-3	8,464	-0.04%
2023/09/14	7	91.14	2.4	91.52	90.80	4.6	8,253	0.06%
2023/09/13	1	90.20	23.9	90.40	90.70	-22.9	8,356	-0.27%
2023/09/12	12	89.43	22	91.12	90.40	-10	8,732	-0.11%
2023/09/11	3	89.33	10	89.73	88.60	-7	8,394	-0.08%
2023/09/08	7	87.49	2	87.15	86.90	5	8,411	0.06%
2023/09/07	38	88.99	31.1	89.29	88.80	6.9	8,471	0.08%
2023/09/05	11	86.93	8	87.08	87.40	3	8,433	0.04%
2023/09/04	1	87.60	3	86.93	86.00	-2	8,399	-0.02%
2023/09/01	14	87.66	13	88.00	87.90	1	8,392	0.01%
2023/08/31	20	87.87	13	87.41	86.80	7	8,249	0.08%
2023/08/30	1	79.30	16.1	82.30	83.80	-15.1	7,899	-0.19%
2023/08/28	8	76.59	0	0.00	75.90	8	8,208	0.10%
2023/08/24	1	79.50	1	80.00	79.50	0	8,995	0.00%
2023/08/17	1	73.50	1	74.60	78.00	0	9,043	0.00%
2023/08/14	0.1	74.50	0	0.00	74.30	0.1	9,116	0.00%
2023/08/11	0	0.00	4	75.80	76.00	-4	9,085	-0.04%
2023/08/09	12	80.83	9	79.60	79.50	3	8,965	0.03%
2023/08/01	0	0.00	2	83.70	82.60	-2	8,739	-0.02%
2023/07/31	4	82.60	0	0.00	81.90	4	8,707	0.05%
2023/07/28	3	82.13	5	82.72	83.70	-2	8,634	-0.02%
2023/07/27	8	80.64	5	81.52	81.30	3	8,513	0.04%
2023/07/21	10	78.79	5	78.82	79.80	5	8,399	0.06%
2023/07/20	2	81.60	0	0.00	81.00	2	8,360	0.02%
2023/07/19	0	0.00	2	83.75	82.50	-2	8,289	-0.02%
2023/07/18	4	81.80	0	0.00	81.90	4	8,264	0.05%
2023/07/14	2	84.40	4	85.55	85.70	-2	8,239	-0.02%
2023/07/11	0	0.00	7	81.87	82.20	-7	8,166	-0.09%
2023/07/10	17	82.65	26	82.08	81.80	-9	8,154	-0.11%
2023/07/07	14	84.46	4	84.15	83.30	10	8,179	0.12%
2023/07/06	5	89.22	3	88.60	87.40	2	8,163	0.02%
2023/07/05	4	92.15	26	90.87	90.40	-22	8,074	-0.27%
2023/07/04	16	92.82	1	91.90	92.90	15	7,943	0.19%
2023/07/03	2	89.30	5	89.02	89.70	-3	7,786	-0.04%
2023/06/30	13	88.83	8	88.94	89.00	5	7,981	0.06%
2023/06/29	7	91.53	23	91.21	92.30	-16	7,891	-0.20%
2023/06/28	9	90.58	12	90.14	88.20	-3	7,529	-0.04%
2023/06/27	2	86.55	2	88.00	86.40	0	7,284	0.00%
2023/06/26	7	86.97	0	0.00	86.90	7	7,213	0.10%
2023/06/21	1	90.10	0	0.00	90.60	1	7,206	0.01%
2023/06/20	10	90.37	4	90.38	90.40	6	7,312	0.08%
2023/06/19	10	92.35	10	93.64	92.50	0	7,249	0.00%
2023/06/16	18	93.09	26.5	91.85	92.10	-8.5	6,985	-0.12%
2023/06/15	16	88.86	9	87.93	87.80	7	6,376	0.11%
2023/06/14	20	88.50	17	88.76	89.40	3	6,180	0.05%
2023/06/13	15	87.23	12	87.88	86.00	3	5,947	0.05%
2023/06/12	1	85.10	9	85.84	85.50	-8	5,805	-0.14%
2023/06/09	4	83.58	1	82.70	84.00	3	5,614	0.05%
2023/06/08	2	84.20	4	84.50	84.30	-2	5,533	-0.04%
2023/06/07	12	84.17	11	84.23	84.00	1	5,479	0.02%
2023/06/06	15	81.55	7	81.80	81.80	8	5,393	0.15%
2023/06/05	3	85.17	0	0.00	84.20	3	5,280	0.06%
2023/06/02	7	85.70	24	85.63	85.60	-17	5,212	-0.33%
2023/06/01	46	86.86	17	85.80	85.60	29	5,141	0.56%
2023/05/31	37	86.96	46.1	88.20	89.30	-9.1	4,817	-0.19%
2023/05/30	3.5	81.20	9	81.63	81.20	-5.5	4,092	-0.13%
2023/05/29	1	78.60	1	78.20	79.90	0	3,973	0.00%
2023/05/25	2	76.70	2	76.70	76.70	0	3,864	0.00%
2023/05/23	0.1	75.30	1	76.10	76.80	-1	3,852	-0.02%
2023/05/22	0	0.00	1	77.60	76.60	-1	3,848	-0.03%
2023/05/19	5	78.82	4	77.68	76.50	1	3,848	0.03%
2023/05/18	0	0.00	1	77.10	77.40	-1	3,838	-0.03%
2023/05/17	1	74.50	1	74.40	74.70	0	3,767	0.00%
2023/05/08	1	74.00	0	0.00	73.50	1	3,799	0.03%
2023/05/02	0	0.00	1	75.50	75.80	-1	3,839	-0.03%
2023/04/28	8	74.93	8	75.70	75.00	0	3,886	0.00%
2023/04/27	3	74.43	5	73.96	75.00	-2	3,819	-0.05%
2023/04/26	2	71.00	0	0.00	71.20	2	3,755	0.05%
2023/04/24	0	0.00	1	73.50	73.60	-1	3,730	-0.03%
2023/04/21	1	73.00	0	0.00	72.70	1	3,741	0.03%
2023/04/20	4	74.00	4	73.38	73.10	0	3,726	0.00%
2023/04/18	0.1	76.40	5	76.50	76.20	-5	3,633	-0.14%
2023/04/17	2	78.00	0	0.00	78.30	2	3,583	0.06%
2023/04/13	3	79.60	0	0.00	79.60	3	3,497	0.09%
2023/04/12	1	82.80	5	82.80	82.40	-4	3,424	-0.12%
2023/04/11	3	82.07	9	82.19	81.30	-6	3,310	-0.18%
2023/04/10	6	78.48	0	0.00	78.10	6	3,139	0.19%
2023/04/07	6	81.05	5	80.84	80.00	1	3,077	0.03%
2023/03/31	15	79.73	10	80.83	79.50	5	2,864	0.17%
2023/03/30	2	77.50	3	76.93	76.00	-1	2,577	-0.04%
2023/03/27	2	75.85	1	76.40	75.80	1	2,377	0.04%
2023/03/24	15	78.81	14	78.56	78.50	1	2,305	0.04%
2023/03/23	1	74.20	3	77.03	76.80	-2	2,166	-0.09%
2023/03/22	3	72.23	4	72.08	73.30	-1	1,978	-0.05%
2023/03/17	0	0.00	1	68.00	68.40	-1	1,828	-0.05%
2023/03/13	1	69.40	3	68.70	69.90	-2	1,818	-0.11%
2023/03/07	3	70.23	0	0.00	70.40	3	1,759	0.17%
2023/03/06	2	70.95	3	70.90	70.60	-1	1,752	-0.06%
2023/03/03	1	69.40	1	68.80	69.30	0	1,686	0.00%
2023/03/02	0	0.00	1	68.00	67.90	-1	1,644	-0.06%
2023/03/01	0	0.00	1	66.60	66.50	-1	1,621	-0.06%
2023/02/22	1	67.30	0	0.00	67.10	1	1,680	0.06%
2023/02/20	0	0.00	1	69.20	69.70	-1	1,895	-0.05%
2023/02/17	2	68.70	2	69.30	69.20	0	1,918	0.00%
2023/02/14	4	67.40	5	67.14	68.20	-1	1,842	-0.05%
2023/02/07	0	0.00	3	65.70	66.10	-3	1,750	-0.17%
2023/02/01	0	0.00	2	66.40	65.00	-2	1,717	-0.12%
2023/01/31	0.1	65.20	3	65.80	65.50	-3	1,693	-0.17%
2023/01/12	1	62.00	0	0.00	61.60	1	1,641	0.06%
2023/01/06	0	0.00	1	61.60	61.60	-1	1,698	-0.06%
2023/01/05	1	60.40	2	60.55	60.30	-1	1,698	-0.06%
2022/12/20	1	58.50	0	0.00	58.20	1	1,800	0.06%
2022/12/08	0	0.00	1	59.00	59.00	-1	1,855	-0.05%
2022/11/28	0	0.00	1	61.80	61.80	-1	1,775	-0.06%
2022/11/24	0	0.00	2	62.70	63.80	-2	1,757	-0.11%
2022/11/21	1	63.40	1	64.00	63.20	0	1,742	0.00%
2022/11/17	0	0.00	1	64.00	64.40	-1	1,650	-0.06%
2022/11/16	26	63.03	25	63.72	63.30	1	1,535	0.07%
2022/11/15	1	59.80	1	60.50	60.40	0	1,402	0.00%
2022/11/11	1	58.50	18	57.61	58.10	-17	1,348	-1.26%
2022/10/28	2	53.90	2	52.00	52.80	0	1,370	0.00%
2022/10/24	2	57.90	2	58.50	58.00	0	1,323	0.00%
2022/10/21	2	57.35	0	0.00	57.50	2	1,320	0.15%
2022/10/19	1	59.00	2	58.60	58.70	-1	1,290	-0.08%
2022/10/18	0	0.00	4	59.78	59.60	-4	1,267	-0.32%
2022/10/13	0	0.00	1	54.50	54.50	-1	1,303	-0.08%
2022/10/12	2	55.00	2	57.20	56.80	0	1,290	0.00%
2022/10/07	0	0.00	1	55.50	56.50	-1	1,265	-0.08%
2022/10/04	1	53.10	0	0.00	53.40	1	1,238	0.08%
2022/09/26	2	55.20	2	54.10	54.00	0	1,272	0.00%
2022/09/20	0	0.00	1	60.70	60.20	-1	1,303	-0.08%
2022/09/16	0	0.00	1	61.90	61.50	-1	1,332	-0.08%
2022/09/15	2	62.80	1	62.60	61.60	1	1,346	0.07%
2022/09/07	0	0.00	1	57.30	57.30	-1	1,466	-0.07%
2022/09/06	0	0.00	1	57.50	58.00	-1	1,536	-0.07%
2022/09/05	1	59.60	0	0.00	59.60	1	1,530	0.07%
2022/09/01	1	60.40	0	0.00	60.00	1	1,535	0.07%
2022/08/29	8	59.80	0	0.00	59.50	8	1,567	0.51%
2022/08/15	1	60.10	1	59.90	60.00	0	1,648	0.00%
2022/08/11	0	0.00	1	58.40	58.50	-1	1,629	-0.06%
2022/08/05	0	0.00	7	58.24	58.40	-7	1,660	-0.42%
2022/08/03	0	0.00	18	57.06	56.70	-18	1,654	-1.09%
2022/08/02	0	0.00	1	57.20	56.90	-1	1,664	-0.06%
2022/07/21	0	0.00	1	58.70	59.10	-1	1,696	-0.06%
2022/07/20	1	62.90	10	62.75	62.80	-9	1,656	-0.54%
2022/07/18	0	0.00	10	62.25	62.00	-10	1,627	-0.61%
2022/07/15	0	0.00	10	61.33	61.40	-10	1,641	-0.61%
2022/07/14	0	0.00	8	60.48	60.30	-8	1,649	-0.49%
2022/07/13	0	0.00	2	60.10	59.90	-2	1,659	-0.12%
2022/07/08	0	0.00	10	59.73	59.90	-10	1,757	-0.57%
2022/07/01	3	60.10	1	60.50	56.80	2	1,900	0.11%
2022/06/30	2	60.15	10	60.14	60.10	-8	1,886	-0.42%
2022/06/29	0	0.00	1	62.50	62.00	-1	1,894	-0.05%
2022/06/23	0	0.00	25	59.84	60.00	-25	1,937	-1.29%
2022/06/21	2	64.40	0	0.00	64.00	2	2,001	0.10%
2022/06/20	1	67.00	0	0.00	63.60	1	2,022	0.05%
2022/06/17	1	68.40	0	0.00	68.40	1	1,993	0.05%
2022/06/16	1	71.70	1	72.00	69.70	0	1,997	0.00%
2022/06/14	0	0.00	1	70.20	70.80	-1	2,031	-0.05%
2022/05/31	0	0.00	3	74.90	75.90	-3	2,807	-0.11%
2022/05/25	0	0.00	1	71.50	71.50	-1	3,520	-0.03%
2022/05/20	8	72.90	0	0.00	72.30	8	4,774	0.17%
2022/05/18	1	73.10	0	0.00	73.20	1	6,231	0.02%
2022/05/13	5	70.20	0	0.00	70.40	5	6,822	0.07%
2022/05/12	0	0.00	5	69.10	69.10	-5	6,859	-0.07%
2022/05/10	1	68.50	1	71.00	71.10	0	7,112	0.00%
2022/04/28	0	0.00	0.7	70.00	69.90	-0.7	7,213	-0.01%
2022/04/27	0	0.00	1	69.00	70.00	-1	7,222	-0.01%
2022/04/26	0.1	72.50	0	0.00	71.90	0.1	7,202	0.00%
2022/04/20	3	73.43	0	0.00	73.60	3	7,218	0.04%
2022/04/19	3	72.86	0	0.00	72.00	3	7,198	0.04%
2022/04/18	0	0.00	1	71.80	71.80	-1	7,199	-0.01%
2022/04/15	0	74.20	0	0.00	73.20	0	7,208	0.00%
2022/04/14	3	75.82	0	0.00	74.50	3	7,228	0.04%
2022/04/13	0	81.60	0	0.00	77.20	0	7,182	0.00%
2022/04/12	1	78.00	0	0.00	76.80	1	7,205	0.01%
2022/04/11	1.1	80.08	0	0.00	79.20	1.1	7,203	0.01%
2022/04/08	0	0.00	1	84.20	84.50	-1	7,163	-0.01%
2022/04/07	1	85.50	0	0.00	84.50	1	7,427	0.01%
2022/04/06	1	84.80	0	0.00	87.10	1	7,467	0.01%
2022/03/31	2	84.30	0	0.00	84.50	2	7,511	0.03%
2022/03/30	1	84.60	0	0.00	84.60	1	7,549	0.01%
2022/03/29	0	0.00	1	83.70	83.70	-1	7,600	-0.01%
2022/03/25	1	84.69	11	84.42	84.60	-10	7,780	-0.13%
2022/03/24	5	85.76	5	86.30	86.20	0	7,731	0.00%
2022/03/23	0	0.00	0.1	88.60	88.10	-0.1	7,743	0.00%
2022/03/17	4.1	86.69	3	87.40	88.00	1.1	7,914	0.01%
2022/03/16	0	84.80	0	0.00	84.10	0	7,882	0.00%
2022/03/08	2	88.85	4	88.90	88.60	-2	8,716	-0.02%
2022/03/07	1	91.60	0	0.00	90.50	1	8,633	0.01%
2022/03/03	55.1	99.34	53	98.67	97.60	2.1	8,465	0.02%
2022/03/02	0	0.00	2	95.55	97.40	-2	8,222	-0.02%
2022/03/01	0	0.00	1	94.80	95.90	-1	8,276	-0.01%
2022/02/25	10	94.88	11	94.26	92.90	-1	8,347	-0.01%
2022/02/24	47	92.60	48	95.88	92.30	-1	9,000	-0.01%
2022/02/23	33	97.05	33	97.42	99.50	0	9,172	0.00%
2022/02/22	5	97.88	18	97.21	96.40	-13	9,004	-0.14%
2022/02/21	62	99.50	52	99.78	96.50	10	8,632	0.12%
2022/02/18	63	94.93	71	95.54	99.00	-8	8,050	-0.10%
2022/02/17	9	93.62	13	92.90	91.30	-4	7,466	-0.05%
2022/02/16	12	90.68	12	90.25	91.10	0	7,066	0.00%
2022/02/14	0	0.00	1	88.80	89.60	-1	6,975	-0.01%
2022/02/11	11	90.17	5	90.30	90.40	6	7,188	0.08%
2022/02/10	1	88.60	1.1	91.00	91.10	-0.1	7,243	0.00%
2022/02/09	0	0.00	0	87.50	87.50	0	7,122	0.00%
2022/02/08	2	86.60	0	0.00	86.30	2	7,156	0.03%
2022/01/26	10	83.30	0	0.00	83.60	10	7,368	0.14%
2022/01/24	0	0.00	0	81.40	82.30	0	7,472	0.00%
2022/01/12	0	87.10	0	0.00	86.70	0	7,753	0.00%
2022/01/11	2	86.71	41	87.22	87.20	-39	7,782	-0.50%
2022/01/10	0	87.80	0	88.10	87.30	0	7,779	0.00%
2022/01/07	0	88.20	0	0.00	87.30	0	7,777	0.00%
2022/01/06	0	89.10	0	0.00	88.60	0	7,784	0.00%
2022/01/05	0	89.10	1	89.10	88.80	-1	7,829	-0.01%
2022/01/04	1	90.30	0	0.00	90.00	1	7,859	0.01%
2022/01/03	4	91.25	5	91.90	90.70	-1	7,850	-0.01%
2021/12/30	91	93.96	85	92.90	92.30	6	7,850	0.08%
2021/12/29	2	91.00	7	91.91	92.20	-5	7,623	-0.07%
2021/12/28	6	91.20	7	91.43	90.80	-1	7,647	-0.01%
2021/12/27	1	90.70	1	91.40	91.40	0	7,735	0.00%
2021/12/23	2	91.20	0	0.00	91.20	2	7,729	0.03%
2021/12/22	56	92.37	24	91.58	90.80	32	7,722	0.41%
2021/12/21	1	90.70	2	90.75	89.90	-1	7,577	-0.01%
2021/12/20	2	89.95	2	89.55	89.10	0	7,536	0.00%
2021/12/17	0	0.00	5	89.90	88.70	-5	7,532	-0.07%
2021/12/16	6	91.37	0	0.00	90.60	6	7,493	0.08%
2021/12/15	7	90.97	5	90.98	91.50	2	7,462	0.03%
2021/12/14	5	90.80	9	90.32	89.90	-4	7,493	-0.05%
2021/12/13	12	91.22	11	91.85	92.50	1	7,481	0.01%
2021/12/10	1	90.10	6	90.17	89.70	-5	7,416	-0.07%
2021/12/09	0	0.00	1	91.70	90.20	-1	7,403	-0.01%
2021/12/08	6	92.93	6	93.83	92.80	0	7,361	0.00%
2021/12/07	6	93.37	4	93.60	92.80	2	7,303	0.03%
2021/12/06	15	93.39	16	93.34	92.20	-1	7,190	-0.01%
2021/12/03	11	91.99	3	92.13	93.00	8	7,046	0.11%
2021/12/02	12	90.99	15	91.90	89.40	-3	6,963	-0.04%
2021/12/01	3	85.60	10	85.60	86.70	-7	6,686	-0.10%
2021/11/30	1	87.10	7	86.31	86.10	-6	6,719	-0.09%
2021/11/29	3	84.20	8	83.95	84.80	-5	6,857	-0.07%
2021/11/26	4	89.05	5	86.32	86.10	-1	6,968	-0.01%
2021/11/25	11	91.57	0	0.00	88.90	11	6,921	0.16%
2021/11/24	6	92.07	4	92.25	92.90	2	6,804	0.03%
2021/11/23	56	94.80	24	94.78	91.80	32	6,712	0.48%
2021/11/22	12	92.10	19	92.27	94.00	-7	5,995	-0.12%
2021/11/19	8	85.98	0	0.00	85.50	8	5,554	0.14%
2021/11/18	6	87.92	12	87.64	88.50	-6	5,632	-0.11%
2021/11/17	3	86.80	0	0.00	86.80	3	5,574	0.05%
2021/11/16	17	84.62	12	85.10	84.10	5	5,597	0.09%
2021/11/10	6	80.72	12	81.15	81.30	-6	6,310	-0.10%
2021/11/09	5	87.50	0	0.00	86.10	5	6,547	0.08%
2021/11/08	3	85.07	2	85.40	85.20	1	6,623	0.02%
2021/11/05	2	83.90	0	0.00	83.80	2	6,975	0.03%
2021/11/04	12	86.87	23	85.34	85.40	-11	7,119	-0.15%
2021/11/03	14	85.81	7	85.16	86.80	7	7,183	0.10%
2021/11/02	12	83.73	12	82.00	81.90	0	7,209	0.00%
2021/11/01	8	83.80	0	0.00	83.80	8	7,864	0.10%
2021/10/29	0	0.00	7	83.20	83.00	-7	8,009	-0.09%
2021/10/28	5	83.60	3	83.33	83.80	2	8,052	0.02%
2021/10/27	10	81.80	0	0.00	82.70	10	8,166	0.12%
2021/10/26	0	0.00	1	81.90	80.80	-1	8,183	-0.01%
2021/10/22	0	0.00	1	80.40	81.60	-1	8,440	-0.01%
2021/10/21	0	0.00	2	80.35	79.60	-2	8,607	-0.02%
2021/10/20	1	78.50	10	78.75	79.70	-9	8,725	-0.10%
2021/10/19	0	0.00	2	79.05	78.90	-2	9,011	-0.02%
2021/10/18	1	78.00	0	0.00	77.50	1	9,426	0.01%
2021/10/14	10	75.60	10	75.50	76.30	0	9,923	0.00%
2021/10/13	1	75.20	3	76.53	74.80	-2	10,017	-0.02%
2021/10/12	2	79.25	0	0.00	78.20	2	10,175	0.02%
2021/10/08	0	0.00	10	79.85	79.20	-10	10,281	-0.10%
2021/10/07	11.1	78.24	1	79.70	80.00	10.1	10,583	0.10%
2021/10/06	11	77.27	2	78.25	77.10	9	10,983	0.08%
2021/10/05	2	78.00	0	0.00	78.20	2	11,295	0.02%
2021/10/04	1	74.70	0	0.00	74.20	1	11,500	0.01%
2021/10/01	0	0.00	12	80.00	77.70	-12	11,719	-0.10%
2021/09/29	0	0.00	8	80.25	80.10	-8	13,629	-0.06%
2021/09/27	1	84.00	0	0.00	83.90	1	14,240	0.01%
2021/09/17	0	0.00	3	83.83	84.60	-3	17,122	-0.02%
2021/09/13	0	0.00	2	86.35	85.70	-2	18,268	-0.01%
2021/09/10	2	85.50	0	0.00	87.30	2	18,417	0.01%
2021/09/07	1	84.50	1	83.70	83.90	0	18,598	0.00%
2021/09/06	0	86.10	3	86.43	85.90	-3	18,756	-0.02%
2021/09/03	0	0.00	1	88.90	88.90	-1	18,862	-0.01%
2021/09/02	2	91.95	0	0.00	89.30	2	18,925	0.01%
2021/09/01	1	91.50	4	89.80	91.70	-3	18,883	-0.02%
2021/08/31	2	87.90	0	0.00	87.80	2	18,824	0.01%
2021/08/30	0	88.50	0	0.00	87.60	0	18,995	0.00%
2021/08/27	10	88.60	0	0.00	88.30	10	19,293	0.05%
2021/08/25	2	89.20	0	0.00	89.20	2	19,628	0.01%
2021/08/24	0	88.70	2	89.25	88.00	-2	20,161	-0.01%
2021/08/23	1	91.01	1	91.10	91.30	0	20,234	0.00%
2021/08/20	0	88.60	6	90.13	88.40	-6	20,512	-0.03%
2021/08/19	9	91.41	9	89.78	89.10	0	20,767	0.00%
2021/08/18	11	88.56	12.5	92.76	93.90	-1.5	21,357	-0.01%
2021/08/17	33	89.50	31	90.25	87.50	2	21,851	0.01%
2021/08/16	36	89.96	36.5	90.52	90.00	-0.5	22,124	0.00%
2021/08/13	25	89.70	37	90.58	88.70	-12	22,087	-0.05%
2021/08/12	3	98.00	6	98.15	97.40	-3	21,933	-0.01%
2021/08/11	6	101.55	9	99.66	99.40	-3	22,359	-0.01%
2021/08/10	26	107.73	24	107.71	106.00	2	22,218	0.01%
2021/08/09	3	112.33	3	117.00	110.50	0	22,524	0.00%
2021/08/06	11	119.14	8	119.19	117.50	3	22,912	0.01%
2021/08/05	23	123.80	14.1	123.60	119.00	8.9	23,304	0.04%
2021/08/04	4.1	117.12	17	117.15	119.00	-12.9	23,153	-0.06%
2021/08/03	6	114.33	3.2	114.81	115.00	2.8	23,457	0.01%
2021/08/02	6	111.50	0	0.00	115.50	6	24,052	0.02%
2021/07/29	4	110.76	10.3	110.85	111.50	-6.2	25,113	-0.02%
2021/07/28	47.2	109.16	51	109.00	108.00	-3.9	25,710	-0.01%
2021/07/27	22.2	115.91	15	119.70	115.00	7.2	26,625	0.03%
2021/07/26	10	118.90	24	118.94	121.00	-14	27,900	-0.05%
2021/07/23	28.1	116.91	7.1	117.98	117.00	21	28,578	0.07%
2021/07/22	48.1	120.49	78.2	120.32	120.00	-30.1	28,908	-0.10%
2021/07/21	17.1	113.84	13	112.15	111.50	4.1	29,083	0.01%
2021/07/20	7	115.36	10	117.15	115.50	-3	29,793	-0.01%
2021/07/19	40.1	117.80	1	119.50	118.00	39.1	30,267	0.13%
2021/07/16	9	120.83	13	121.19	120.00	-4	31,287	-0.01%
2021/07/15	9	118.39	9	119.33	119.50	0	32,162	0.00%
2021/07/14	31	120.55	8	120.56	118.50	23	32,502	0.07%
2021/07/13	19	124.66	35	124.07	118.00	-16	32,438	-0.05%
2021/07/12	37	123.95	26	124.83	122.00	11	32,200	0.03%
2021/07/09	23	123.35	6	123.58	123.00	17	31,895	0.05%
2021/07/08	11	125.05	11	124.95	126.00	0	31,793	0.00%
2021/07/07	75	126.49	72	128.08	125.50	3	31,619	0.01%
2021/07/06	18	124.94	56	124.68	124.50	-38	30,890	-0.12%
2021/07/05	1	123.00	7	123.00	123.00	-6	29,864	-0.02%
2021/07/02	31	111.73	16	110.75	112.00	15	29,796	0.05%
2021/07/01	36	107.79	31	108.52	106.50	5	29,695	0.02%
2021/06/30	23	108.54	14	109.68	111.50	9	29,394	0.03%
2021/06/29	46	112.23	36	112.51	109.50	10	29,078	0.03%
2021/06/28	40	107.75	67.1	108.66	110.50	-27.1	28,318	-0.10%
2021/06/25	53	102.91	58	101.38	101.00	-5	27,372	-0.02%
2021/06/24	23	98.61	4	98.65	98.60	19	27,047	0.07%
2021/06/23	38	99.08	56	100.03	100.50	-18	26,874	-0.07%
2021/06/22	3	95.83	0	0.00	94.00	3	26,459	0.01%
2021/06/21	42	97.71	3	97.20	96.30	39	26,334	0.15%
2021/06/18	7	100.86	1	100.00	100.00	6	26,205	0.02%
2021/06/17	6	98.50	17	100.19	101.50	-11	26,145	-0.04%
2021/06/16	12	99.07	1	100.50	99.00	11	26,121	0.04%
2021/06/15	6	100.68	19	100.05	102.00	-13	26,036	-0.05%
2021/06/11	24	98.39	3	98.73	97.70	21	25,849	0.08%
2021/06/10	3	100.63	22	99.81	99.50	-19	25,768	-0.07%
2021/06/09	8	99.40	25	99.47	100.00	-17	25,680	-0.07%
2021/06/08	18	98.92	29	99.56	99.60	-11	25,628	-0.04%
2021/06/07	31	99.11	6	98.93	99.60	25	25,567	0.10%
2021/06/04	27	103.93	44	102.72	102.00	-17	25,445	-0.07%
2021/06/03	30	101.55	27	101.15	101.50	3	25,198	0.01%
2021/06/02	43	101.06	16.1	103.14	100.50	26.9	25,134	0.11%
2021/06/01	54.1	106.87	58	107.10	105.00	-3.9	24,904	-0.02%
2021/05/31	26	100.83	31	101.61	102.50	-5	24,371	-0.02%
2021/05/28	38	102.29	19	102.26	101.00	19	24,291	0.08%
2021/05/27	9	99.34	23	99.74	98.80	-14	24,169	-0.06%
2021/05/26	60	100.52	41	101.25	98.20	19	23,954	0.08%
2021/05/25	17	99.02	49.1	97.52	102.00	-32.1	23,566	-0.14%
2021/05/24	37.1	92.93	20	92.84	93.00	17.1	23,702	0.07%
2021/05/21	11	88.08	18	88.51	87.50	-7	23,717	-0.03%
2021/05/20	17.1	86.40	14.1	86.56	85.50	3	23,725	0.01%
2021/05/19	43	88.32	38	88.37	89.60	5	23,864	0.02%
2021/05/18	17	84.61	7	83.93	85.30	10	23,558	0.04%
2021/05/17	13.1	80.23	23	79.37	77.60	-9.9	23,441	-0.04%
2021/05/14	24.2	87.82	25	88.07	86.00	-0.9	22,999	0.00%
2021/05/13	62.1	83.71	60	85.62	84.10	2.1	22,681	0.01%
2021/05/12	11.4	89.43	23	88.15	86.50	-11.6	22,141	-0.05%
2021/05/11	21.4	98.19	22	97.70	95.90	-0.6	21,576	0.00%
2021/05/10	40.2	109.10	40	111.71	106.50	0.2	21,130	0.00%
2021/05/07	60.2	109.77	56.1	109.55	111.50	4.1	20,493	0.02%
2021/05/06	25	104.38	30.1	103.93	103.00	-5.1	19,876	-0.03%
2021/05/05	68.2	109.20	93	109.95	102.50	-24.8	19,284	-0.13%
2021/05/04	103.1	116.80	84	118.13	113.00	19.1	18,703	0.10%	大買/
2021/05/03	177.3	123.99	153	125.44	121.00	24.3	17,606	0.14%	大買/大賣/
2021/04/29	31	116.18	34	117.44	121.00	-3	16,150	-0.02%
2021/04/28	41	113.68	37.1	113.85	110.00	3.9	15,344	0.03%
2021/04/27	87.1	112.71	93	111.70	109.50	-5.9	14,764	-0.04%
2021/04/26	61	109.91	57	110.68	113.50	4	14,185	0.03%
2021/04/23	29	99.97	60.1	102.15	103.50	-31.1	13,245	-0.23%
2021/04/22	146	99.90	145	100.33	94.50	1	12,648	0.01%	大買/大賣/
2021/04/21	94	94.09	65	95.93	99.10	29	11,610	0.25%
2021/04/20	30	89.92	25	90.20	90.10	5	10,594	0.05%
2021/04/19	12	87.45	14	87.96	88.30	-2	10,250	-0.02%
2021/04/16	2	86.45	4	86.20	86.70	-2	10,423	-0.02%
2021/04/14	1	81.80	0	0.00	81.80	1	10,284	0.01%
2021/04/13	4	85.65	10	86.48	84.30	-6	10,193	-0.06%
2021/04/12	1	85.90	7	85.91	85.30	-6	10,101	-0.06%
2021/04/09	15	86.38	12	85.48	85.90	3	10,100	0.03%
2021/04/08	4	85.60	14	85.95	85.30	-10	10,032	-0.10%
2021/04/07	23	88.90	13	87.78	87.00	10	9,930	0.10%
2021/04/06	10	87.33	22	86.99	87.10	-12	9,735	-0.12%
2021/04/01	6	86.02	18	86.28	85.90	-12	9,868	-0.12%
2021/03/31	6	85.72	23	86.26	85.80	-17	9,824	-0.17%
2021/03/30	20	84.44	10	84.96	85.00	10	9,816	0.10%
2021/03/29	13	84.65	5	84.26	84.80	8	9,775	0.08%
2021/03/26	2	81.50	0	0.00	81.60	2	9,679	0.02%
2021/03/25	7	81.31	2	81.15	80.40	5	9,733	0.05%
2021/03/24	0	0.00	3	79.80	80.40	-3	9,763	-0.03%
2021/03/23	8	81.05	0	0.00	80.30	8	9,824	0.08%
2021/03/22	0	0.00	3	81.10	81.00	-3	9,870	-0.03%
2021/03/19	5	81.50	2	82.20	81.20	3	10,119	0.03%
2021/03/18	6	83.07	5	83.36	82.70	1	10,185	0.01%
2021/03/17	6	83.20	2	82.90	82.30	4	10,369	0.04%
2021/03/16	19	83.22	0	0.00	83.10	19	10,539	0.18%
2021/03/11	2	81.95	3	81.63	82.50	-1	11,268	-0.01%
2021/03/10	1	81.50	1	80.60	80.70	0	11,828	0.00%
2021/03/08	1	80.40	1	79.80	79.80	0	13,341	0.00%
2021/03/05	6	80.37	7	79.31	79.00	-1	13,843	-0.01%
2021/03/04	8	81.81	4	80.73	80.30	4	13,814	0.03%
2021/03/03	7	82.01	4	82.45	82.00	3	13,763	0.02%
2021/03/02	2	83.50	6	86.52	83.50	-4	13,673	-0.03%
2021/02/26	3	86.20	2.2	86.41	86.30	0.8	13,470	0.01%
2021/02/25	62.2	88.16	49.2	87.56	86.10	13	13,406	0.10%
2021/02/24	681	90.01	677.1	89.98	87.80	3.9	13,151	0.03%	大買/大賣/
2021/02/23	26	85.98	32	85.73	86.70	-6	12,341	-0.05%
2021/02/22	11	83.11	23	82.51	82.00	-12	11,843	-0.10%
2021/02/19	37.1	80.22	29.1	80.18	79.60	8	11,600	0.07%
2021/02/18	100	76.19	102	76.99	77.50	-2	11,299	-0.02%	大賣/
2021/02/17	10.3	73.94	18	74.27	75.20	-7.7	11,009	-0.07%
2021/02/05	6	72.98	0	0.00	72.90	6	10,869	0.06%
2021/02/04	2	74.10	5	73.76	73.00	-3	10,839	-0.03%
2021/02/03	10	72.05	0	0.00	71.50	10	10,674	0.09%
2021/02/02	1	71.80	3	71.93	71.30	-2	10,735	-0.02%
2021/02/01	3	70.63	0	0.00	71.20	3	10,758	0.03%
2021/01/28	1	70.80	0	0.00	70.10	1	10,723	0.01%
2021/01/27	0	0.00	1	72.40	71.70	-1	10,696	-0.01%
2021/01/26	8	72.41	1	72.50	72.40	7	10,631	0.07%
2021/01/25	0	0.00	3	70.00	72.30	-3	10,523	-0.03%
2021/01/22	0	0.00	2	69.80	70.80	-2	10,449	-0.02%
2021/01/21	1	68.40	1	69.90	69.00	0	10,419	0.00%
2021/01/20	4	69.35	1	70.90	69.00	3	10,366	0.03%
2021/01/19	2	71.35	10	71.00	71.10	-8	10,298	-0.08%
2021/01/18	1	71.00	9	70.98	71.00	-8	10,260	-0.08%
2021/01/15	8	74.09	10	72.98	72.80	-2	10,178	-0.02%
2021/01/14	3	74.33	5	74.28	75.00	-2	10,086	-0.02%
2021/01/13	3	74.40	0	0.00	74.40	3	9,993	0.03%
2021/01/12	25	75.83	25	74.64	74.00	0	9,929	0.00%
2021/01/11	62	75.46	46	76.51	75.20	16	9,768	0.16%
2021/01/08	2	72.10	0	0.00	72.30	2	9,356	0.02%
2021/01/07	3	71.50	3	71.80	71.80	0	9,348	0.00%
2021/01/05	7	73.01	1	72.00	72.00	6	9,347	0.06%
2021/01/04	2	73.05	0.2	72.70	72.80	1.8	9,352	0.02%
2020/12/31	11	73.19	11	73.00	73.00	0	9,327	0.00%
2020/12/30	0	0.00	1	73.70	73.60	-1	9,341	-0.01%
2020/12/29	1.2	74.08	20	75.00	73.70	-18.8	9,427	-0.20%
2020/12/28	45	75.55	57	75.60	75.40	-12	9,278	-0.13%
2020/12/25	1	73.30	7	74.07	73.30	-6	8,960	-0.07%
2020/12/24	26	72.91	33	72.62	73.30	-7	8,889	-0.08%
2020/12/23	1	72.10	2	70.25	72.10	-1	8,725	-0.01%
2020/12/22	3	69.77	2	71.15	68.90	1	8,637	0.01%
2020/12/21	1	70.90	1	71.30	71.20	0	8,554	0.00%
2020/12/18	2	71.10	0	0.00	70.50	2	8,478	0.02%
2020/12/17	16	71.60	15	71.85	71.70	1	8,411	0.01%
2020/12/16	0	0.00	1	71.40	71.10	-1	8,352	-0.01%
2020/12/15	59	70.88	56	71.44	69.70	3	8,300	0.04%
2020/12/14	10	75.50	7	75.37	74.90	3	8,106	0.04%
2020/12/11	9	74.89	5	75.08	75.10	4	8,011	0.05%
2020/12/10	12	75.22	7	75.50	74.70	5	7,749	0.06%
2020/12/09	24	75.93	54	76.26	76.30	-30	7,503	-0.40%
2020/12/08	3	74.20	3	74.43	75.00	0	7,138	0.00%
2020/12/07	46	75.79	21	75.75	74.50	25	6,914	0.36%
2020/12/04	68	75.59	56	75.51	74.30	12	6,522	0.18%
2020/12/03	82	72.36	66	72.88	72.20	16	5,881	0.27%
2020/12/02	442	70.44	442	71.23	72.70	0	5,464	0.00%	大買/大賣/
2020/12/01	70	64.37	87	64.27	67.10	-17	4,158	-0.41%
2020/11/30	5	61.16	2	61.80	61.00	3	3,549	0.08%
2020/11/27	24	61.98	5	61.68	61.40	19	3,496	0.54%
2020/11/26	10	60.94	1	60.50	61.30	9	3,410	0.26%
2020/11/25	4	60.03	3	60.80	59.40	1	3,310	0.03%
2020/11/24	2	60.50	1	60.50	60.50	1	3,242	0.03%
2020/11/20	0	0.00	2	60.30	59.70	-2	3,028	-0.07%
2020/11/19	0	0.00	1	59.30	59.40	-1	2,970	-0.03%
2020/11/17	3	60.00	3	59.47	59.50	0	2,927	0.00%
2020/11/16	0	0.00	2	58.60	58.40	-2	2,838	-0.07%
2020/11/13	1	58.10	0	0.00	58.20	1	2,923	0.03%
2020/11/12	2	58.20	1	58.30	57.80	1	2,931	0.03%
2020/11/11	1	57.80	0	0.00	57.70	1	2,978	0.03%
2020/11/10	3	59.37	0	0.00	58.60	3	2,951	0.10%
2020/11/09	2	58.70	2	58.40	58.60	0	2,893	0.00%
2020/11/06	2	57.70	1	57.30	58.00	1	2,928	0.03%
2020/11/04	0	0.00	2	56.20	56.00	-2	2,936	-0.07%
2020/10/28	1	56.00	0	0.00	56.00	1	3,170	0.03%
2020/10/27	1	57.00	0	0.00	56.90	1	3,231	0.03%
2020/10/23	0	0.00	2	58.10	58.00	-2	3,258	-0.06%
2020/10/21	0	0.00	1	59.10	57.60	-1	3,376	-0.03%
2020/10/20	1	58.50	0	0.00	58.50	1	3,452	0.03%
2020/10/19	0	0.00	1	57.60	58.40	-1	3,521	-0.03%
2020/10/15	0	0.00	2	58.20	57.80	-2	3,566	-0.06%
2020/10/14	16	60.17	15	60.40	59.30	1	3,564	0.03%
2020/10/13	1	58.70	0	0.00	59.20	1	3,506	0.03%
2020/10/12	6	58.80	8	58.45	59.10	-2	3,571	-0.06%
2020/10/08	7	58.96	7	58.44	58.40	0	3,692	0.00%
2020/10/07	5	57.98	4	58.25	58.40	1	3,725	0.03%
2020/10/06	20	56.60	21	56.96	58.00	-1	3,742	-0.03%
2020/09/29	1	55.10	0	0.00	54.60	1	3,940	0.03%
2020/09/22	0	0.00	5	56.30	56.10	-5	4,527	-0.11%
2020/09/21	1	56.80	3	56.40	56.80	-2	4,535	-0.04%
2020/09/18	6	56.97	6	56.82	56.80	0	4,533	0.00%
2020/09/17	1	56.20	5	56.10	56.50	-4	4,496	-0.09%
2020/09/16	8	56.21	7	55.11	55.00	1	4,420	0.02%
2020/09/15	0	0.00	2	55.00	54.90	-2	4,397	-0.05%
2020/09/14	10	54.00	0	0.00	54.40	10	4,406	0.23%
2020/09/10	2	53.40	0	0.00	53.00	2	4,458	0.04%
2020/09/09	5	53.90	0	0.00	53.70	5	4,490	0.11%
2020/09/07	0	0.00	1	54.60	54.10	-1	4,602	-0.02%
2020/09/04	1	54.00	0	0.00	54.50	1	4,711	0.02%
2020/08/27	0	0.00	3	53.00	53.10	-3	5,621	-0.05%
2020/08/26	0	0.00	2	52.90	52.90	-2	5,638	-0.04%
2020/08/21	3	51.17	5	50.90	51.00	-2	5,746	-0.03%
2020/08/20	2	52.10	0	0.00	50.70	2	5,776	0.03%
2020/08/19	2	54.30	2	54.30	53.70	0	5,740	0.00%
2020/08/18	0	0.00	1	55.90	55.90	-1	5,714	-0.02%
2020/08/17	2	57.00	1	56.60	56.60	1	6,043	0.02%
2020/08/13	1	56.00	1	55.90	55.70	0	6,023	0.00%
2020/08/12	1	55.80	0	0.00	56.50	1	6,058	0.02%
2020/08/11	3	57.50	0	0.00	57.50	3	6,016	0.05%
2020/08/10	2	57.60	0	0.00	57.30	2	6,100	0.03%
2020/08/07	0	0.00	2	58.40	58.20	-2	6,135	-0.03%
2020/08/06	0	0.00	12	58.90	58.90	-12	6,229	-0.19%
2020/08/05	3	58.80	0	0.00	59.30	3	6,444	0.05%
2020/08/04	5	58.40	13	57.77	58.30	-8	6,571	-0.12%
2020/08/03	7	61.04	0	0.00	60.30	7	6,585	0.11%
2020/07/31	0	0.00	1	60.70	60.80	-1	6,608	-0.02%
2020/07/30	0	0.00	1	59.10	59.40	-1	6,614	-0.02%
2020/07/29	10	57.90	0	0.00	58.20	10	6,730	0.15%
2020/07/28	2	58.00	0	0.00	56.70	2	6,793	0.03%
2020/07/24	0	0.00	3	60.70	60.50	-3	6,941	-0.04%
2020/07/22	0	0.00	1	60.10	60.30	-1	6,982	-0.01%
2020/07/21	1	59.60	0	0.00	59.30	1	7,298	0.01%
2020/07/17	1	61.80	1	61.40	60.20	0	7,595	0.00%
2020/07/16	4	62.03	1	62.00	61.80	3	8,100	0.04%
2020/07/15	1	62.70	3	63.00	61.50	-2	8,136	-0.02%
2020/07/14	0	0.00	5	61.62	62.00	-5	8,117	-0.06%
2020/07/13	1	61.10	1	61.80	61.40	0	8,128	0.00%
2020/07/10	3	59.90	3	60.00	59.10	0	8,262	0.00%
2020/07/09	10	61.92	9	62.99	61.60	1	8,315	0.01%
2020/07/08	2	60.80	1	61.30	61.30	1	8,251	0.01%
2020/07/07	5	62.00	8	61.60	61.00	-3	8,337	-0.04%
2020/07/06	0	0.00	7	60.29	60.30	-7	8,464	-0.08%
2020/07/03	0	0.00	6	59.90	59.90	-6	8,621	-0.07%
2020/07/02	4	60.43	5	60.28	60.60	-1	8,867	-0.01%
2020/07/01	0	0.00	1	58.80	58.90	-1	8,967	-0.01%
2020/06/30	1	57.30	0	0.00	57.20	1	9,030	0.01%
2020/06/29	5	56.90	0	0.00	56.90	5	9,208	0.05%
2020/06/24	0	0.00	2	56.95	56.90	-2	9,421	-0.02%
2020/06/19	2	57.90	0	0.00	57.10	2	9,993	0.02%
2020/06/16	0	0.00	1	57.80	58.10	-1	10,407	-0.01%
2020/06/11	2	59.25	0	0.00	57.70	2	11,071	0.02%
2020/06/10	3	60.73	2	60.80	60.90	1	11,061	0.01%
2020/06/09	18	61.77	15	61.58	60.90	3	11,172	0.03%
2020/06/05	8	59.30	11	59.19	59.00	-3	11,014	-0.03%
2020/06/04	1	57.00	5	57.36	57.70	-4	10,924	-0.04%
2020/06/03	3	56.77	1	56.80	56.60	2	10,936	0.02%
2020/06/02	1	56.20	4	56.13	56.20	-3	11,090	-0.03%
2020/06/01	2	55.45	0	0.00	56.00	2	11,311	0.02%
2020/05/29	1	54.60	1	55.30	54.50	0	11,318	0.00%
2020/05/28	2	55.55	4	56.85	55.50	-2	11,401	-0.02%
2020/05/27	0	0.00	2	56.80	56.40	-2	11,431	-0.02%
2020/05/26	4	56.25	0	0.00	56.00	4	11,554	0.03%
2020/05/25	4	55.65	3	56.10	56.00	1	11,550	0.01%
2020/05/22	11	57.68	15	57.19	56.90	-4	11,550	-0.03%
2020/05/21	0	0.00	1	54.00	54.40	-1	11,267	-0.01%
2020/05/20	2	52.95	2	53.70	53.30	0	11,270	0.00%
2020/05/19	0	0.00	1	53.80	53.80	-1	11,286	-0.01%
2020/05/18	2	52.05	1	52.00	51.90	1	11,323	0.01%
2020/05/15	1	51.70	5	51.70	51.70	-4	11,448	-0.03%
2020/05/14	2	53.70	39	53.17	52.70	-37	11,664	-0.32%
2020/05/13	7	53.47	55	53.96	54.00	-48	11,683	-0.41%
2020/05/12	55	53.69	1	53.60	53.40	54	11,704	0.46%
2020/05/11	6	57.53	4	58.10	57.20	2	11,743	0.02%
2020/05/08	21	58.14	8	58.14	58.10	13	11,699	0.11%
2020/05/07	0	0.00	1	57.10	56.90	-1	11,649	-0.01%
2020/05/06	10	57.39	5	57.70	56.80	5	11,693	0.04%
2020/05/05	9	57.84	6	57.98	57.40	3	11,743	0.03%
2020/05/04	3	56.50	1	57.30	57.20	2	11,784	0.02%
2020/04/30	16	57.52	19	57.22	57.20	-3	11,807	-0.03%
2020/04/29	2	56.75	1	57.30	56.20	1	11,813	0.01%
2020/04/28	9	57.06	4	57.30	56.70	5	11,869	0.04%
2020/04/27	7	57.07	56	56.91	57.20	-49	11,965	-0.41%
2020/04/24	64	56.64	66	57.27	56.50	-2	11,927	-0.02%
2020/04/23	7	55.30	5	55.18	55.70	2	11,683	0.02%
2020/04/22	14	54.89	13	54.50	55.00	1	11,628	0.01%
2020/04/21	95	56.41	48	57.52	56.10	47	11,493	0.41%
2020/04/20	12	53.90	3	53.70	53.90	9	11,038	0.08%
2020/04/17	11	53.69	14	53.21	52.90	-3	11,337	-0.03%
2020/04/16	9	52.98	2	52.95	52.80	7	11,336	0.06%
2020/04/15	1	53.20	7	52.33	52.90	-6	11,646	-0.05%
2020/04/14	3	51.33	3	51.67	51.00	0	11,872	0.00%
2020/04/13	7	51.63	9	51.60	51.00	-2	11,844	-0.02%
2020/04/10	10	51.58	18	51.75	52.00	-8	11,795	-0.07%
2020/04/09	16	51.47	40	51.60	51.50	-24	11,748	-0.20%
2020/04/08	10	50.41	31	49.05	50.90	-21	11,626	-0.18%
2020/04/07	43	48.74	10	48.74	49.35	33	11,433	0.29%
2020/04/06	16	44.93	15	43.37	46.60	1	11,170	0.01%
2020/04/01	5	41.64	0	0.00	42.40	5	11,199	0.04%
2020/03/31	5	42.06	5	42.25	41.75	0	11,102	0.00%
2020/03/30	7	42.46	0	0.00	43.15	7	11,009	0.06%
2020/03/27	15	47.17	10	46.95	45.55	5	10,912	0.05%
2020/03/26	2	45.00	0	0.00	46.10	2	10,825	0.02%
2020/03/25	3	44.83	6	45.23	45.75	-3	10,848	-0.03%
2020/03/24	3	40.85	11	41.12	41.60	-8	10,947	-0.07%
2020/03/23	7	38.26	0	0.00	38.20	7	10,985	0.06%
2020/03/20	5	41.07	18	41.39	42.30	-13	11,089	-0.12%
2020/03/19	12	40.48	0	0.00	39.35	12	11,195	0.11%
2020/03/18	200	43.93	4	46.18	43.70	196	11,306	1.73%	大買/鉅額交易
2020/03/17	4	49.74	0	0.00	48.55	4	11,085	0.04%
2020/03/16	0	0.00	22	57.83	53.90	-22	11,159	-0.20%
2020/03/13	8	55.99	2	55.60	58.20	6	11,342	0.05%
2020/03/12	20	62.88	1	61.80	61.40	19	11,280	0.17%
2020/03/11	5	68.46	3	69.47	67.30	2	11,172	0.02%
2020/03/10	5	68.08	0	0.00	70.20	5	11,095	0.05%
2020/03/09	4	69.93	2	72.10	69.20	2	10,922	0.02%
2020/03/06	9	73.71	4	73.85	72.90	5	10,766	0.05%
2020/03/05	2	73.00	20	72.99	73.50	-18	10,585	-0.17%
2020/03/04	1	69.60	1	69.40	69.50	0	10,336	0.00%
2020/03/03	14	70.05	5	70.30	70.00	9	10,290	0.09%
2020/03/02	2	66.10	1	66.30	66.10	1	10,160	0.01%
2020/02/27	10	67.48	1	69.60	67.20	9	10,060	0.09%
2020/02/26	2	72.00	0	0.00	71.50	2	9,885	0.02%
2020/02/25	3	70.67	2	70.70	72.30	1	9,851	0.01%
2020/02/24	4	72.08	4	72.40	71.70	0	9,777	0.00%
2020/02/21	1	71.90	0	0.00	71.70	1	9,756	0.01%
2020/02/20	2	72.50	2	72.50	72.30	0	9,761	0.00%
2020/02/19	6	72.42	3	71.34	71.70	3	9,814	0.03%
2020/02/18	4	72.08	10	73.79	71.30	-6	9,716	-0.06%
2020/02/17	13	75.73	14	76.76	74.20	-1	9,582	-0.01%
2020/02/14	17	75.54	17	74.46	75.80	0	9,316	0.00%
2020/02/13	1	75.50	0	0.00	74.50	1	9,360	0.01%
2020/02/12	4	76.18	23	75.52	75.20	-19	9,328	-0.20%
2020/02/11	1	73.30	2	73.70	73.90	-1	9,049	-0.01%
2020/02/10	5	73.00	11	70.95	72.20	-6	8,942	-0.07%
2020/02/07	11	72.82	13	72.77	72.20	-2	8,887	-0.02%
2020/02/06	3	74.50	1	74.80	74.60	2	8,852	0.02%
2020/02/05	2	73.85	0	0.00	74.00	2	8,722	0.02%
2020/02/04	169	71.89	5	72.02	71.90	164	8,541	1.92%	大買/鉅額交易
2020/02/03	7	69.79	4	71.30	71.60	3	8,433	0.04%
2020/01/31	4	70.90	4	70.45	70.70	0	8,262	0.00%
2020/01/30	4	71.40	9	70.27	69.00	-5	8,099	-0.06%
2020/01/20	3	75.97	21	76.02	76.00	-18	7,900	-0.23%
2020/01/17	40	75.78	0	0.00	75.10	40	7,801	0.51%
2020/01/16	2	75.05	2	75.00	74.90	0	7,684	0.00%
2020/01/13	15	74.49	14	74.91	76.00	1	7,378	0.01%
2020/01/10	8	72.06	10	72.18	73.00	-2	6,952	-0.03%
2020/01/09	28	73.20	31	73.18	71.20	-3	6,765	-0.04%
2020/01/08	27	71.58	39	71.52	71.40	-12	6,350	-0.19%
2020/01/07	3	67.97	4	68.13	69.10	-1	5,876	-0.02%
2020/01/06	3	68.50	0	0.00	67.70	3	5,744	0.05%
2020/01/03	2	69.40	1	69.80	69.30	1	5,682	0.02%
2020/01/02	21	70.97	9	70.89	70.30	12	5,568	0.22%
2019/12/31	0	0.00	2	68.15	68.70	-2	5,353	-0.04%
2019/12/30	2	68.60	0	0.00	68.30	2	5,289	0.04%
2019/12/27	4	71.25	29	71.35	70.40	-25	5,192	-0.48%
2019/12/26	3	68.93	2	69.60	69.70	1	4,897	0.02%
2019/12/25	27	69.15	1	69.50	69.60	26	4,828	0.54%
2019/12/24	3	67.70	3	68.17	69.50	0	4,736	0.00%
2019/12/23	1	66.70	1	66.70	66.80	0	4,598	0.00%
2019/12/20	8	69.16	6	69.57	68.50	2	4,461	0.04%
2019/12/19	0	0.00	7	67.61	68.20	-7	4,320	-0.16%
2019/12/18	2	67.95	10	67.30	66.80	-8	4,084	-0.20%
2019/12/17	4	68.68	6	68.58	68.10	-2	3,910	-0.05%
2019/12/16	1	67.00	1	65.30	67.80	0	3,704	0.00%
2019/12/13	20	63.51	6	63.83	63.40	14	3,368	0.42%
2019/12/12	2	61.80	1	61.50	61.50	1	3,135	0.03%
2019/12/11	9	60.80	8	60.70	61.50	1	2,982	0.03%
2019/12/10	13	57.64	11	58.32	59.20	2	2,629	0.08%
2019/12/09	1	54.10	10	56.00	56.00	-9	2,321	-0.39%
2019/12/06	5	53.66	6	53.95	54.00	-1	2,192	-0.05%
2019/12/03	1	51.10	0	0.00	51.30	1	2,138	0.05%
2019/11/28	0	0.00	1	52.00	52.00	-1	2,266	-0.04%
2019/11/27	0	0.00	5	52.50	52.50	-5	2,271	-0.22%
2019/11/25	2	51.95	0	0.00	51.80	2	2,272	0.09%
2019/11/22	0	0.00	50	52.99	52.80	-50	2,282	-2.19%
2019/11/20	2	54.50	1	54.30	52.90	1	2,283	0.04%
2019/11/19	1	54.20	55	53.76	54.30	-54	2,248	-2.40%
2019/11/18	0	0.00	92	53.60	53.90	-92	2,203	-4.18%
2019/11/14	5	51.70	0	0.00	51.70	5	2,109	0.24%
2019/11/13	5	53.40	15	53.07	53.80	-10	2,070	-0.48%
2019/11/12	22	53.91	23	52.85	52.90	-1	2,028	-0.05%
2019/11/11	0	0.00	1	52.60	52.60	-1	1,916	-0.05%
2019/11/08	0	0.00	1	52.00	52.00	-1	1,817	-0.06%
2019/11/07	6	50.97	0	0.00	51.70	6	1,821	0.33%
2019/11/05	20	52.45	6	52.42	52.70	14	1,828	0.77%
2019/11/04	0	0.00	2	50.75	50.70	-2	1,803	-0.11%
2019/11/01	10	50.00	1	50.70	50.00	9	1,839	0.49%
2019/10/21	0	0.00	20	51.06	51.50	-20	2,753	-0.73%
2019/10/18	0	0.00	1	50.20	50.40	-1	2,772	-0.04%
2019/10/16	1	49.85	0	0.00	49.35	1	2,913	0.03%
2019/10/15	1	49.25	0	0.00	49.25	1	2,969	0.03%
2019/10/14	0	0.00	2	49.20	49.15	-2	3,083	-0.06%
2019/10/09	5	48.82	0	0.00	48.70	5	3,202	0.16%
2019/10/04	1	50.00	0	0.00	49.95	1	3,506	0.03%
2019/10/03	2	50.20	0	0.00	49.95	2	3,701	0.05%
2019/10/01	2	50.50	0	0.00	51.00	2	3,915	0.05%
2019/09/27	1	50.00	0	0.00	50.30	1	3,941	0.03%
2019/09/26	18	51.35	3	51.47	51.30	15	3,934	0.38%
2019/09/25	10	52.04	0	0.00	51.30	10	3,947	0.25%
2019/09/24	6	52.42	0	0.00	52.40	6	3,948	0.15%
2019/09/23	4	52.90	0	0.00	53.40	4	3,874	0.10%
2019/09/20	9	52.00	0	0.00	52.00	9	3,866	0.23%
2019/09/19	18	51.70	0	0.00	51.80	18	3,944	0.46%
2019/09/18	1	52.30	0	0.00	52.40	1	3,966	0.03%
2019/09/17	0	0.00	6	52.32	52.60	-6	4,049	-0.15%
2019/09/11	35	51.20	0	0.00	51.20	35	4,059	0.86%
2019/09/10	1	51.00	0	0.00	51.10	1	4,055	0.02%
2019/09/09	29	51.14	0	0.00	50.80	29	4,042	0.72%
2019/09/05	1	52.00	1	51.80	51.80	0	3,993	0.00%
2019/09/04	3	51.77	1	51.30	51.30	2	3,947	0.05%
2019/08/27	2	48.85	2	49.43	48.35	0	3,812	0.00%
2019/08/22	2	48.68	0	0.00	48.70	2	3,762	0.05%
2019/08/20	2	49.45	4	49.71	49.75	-2	3,753	-0.05%
2019/08/14	0	0.00	40	48.37	48.40	-40	3,760	-1.06%
2019/08/02	1	51.80	0	0.00	50.30	1	3,905	0.03%
2019/08/01	5	53.00	1	53.40	53.20	4	3,901	0.10%
2019/07/30	2	53.50	0	0.00	53.30	2	3,907	0.05%
2019/07/29	2	55.00	3	55.03	55.00	-1	3,903	-0.03%
2019/07/26	60	53.40	0	0.00	53.30	60	3,932	1.53%
2019/07/25	1	53.30	3	53.53	53.70	-2	3,954	-0.05%
2019/07/24	8	52.08	11	53.14	52.20	-3	3,949	-0.08%
2019/07/23	6	52.02	127	51.76	51.70	-121	3,904	-3.10%	大賣/鉅額交易
2019/07/22	2	50.80	0	0.00	51.00	2	3,863	0.05%
2019/07/19	0	0.00	4	50.60	50.90	-4	3,977	-0.10%
2019/07/18	2	48.85	5	48.90	49.00	-3	4,037	-0.07%
2019/07/17	1	50.30	5	50.90	50.00	-4	4,124	-0.10%
2019/07/16	12	50.79	1	52.70	50.10	11	4,302	0.26%
2019/07/15	3	52.40	2	52.80	52.20	1	4,331	0.02%
2019/07/12	14	51.81	4	52.83	52.70	10	4,230	0.24%
2019/07/11	0	0.00	71	51.03	51.60	-71	4,128	-1.72%
2019/07/09	168	50.24	102	51.16	49.60	66	3,946	1.67%	大買/大賣/
2019/07/08	4	48.68	0	0.00	48.90	4	3,761	0.11%
2019/07/05	0	0.00	4	48.20	48.70	-4	3,671	-0.11%
2019/06/24	5	45.26	5	45.55	45.65	0	3,391	0.00%
2019/06/20	2	41.85	0	0.00	41.80	2	3,191	0.06%
2019/06/19	0	0.00	1	41.40	41.95	-1	3,197	-0.03%
2019/06/18	3	41.10	0	0.00	41.00	3	3,200	0.09%
2019/06/17	1	41.00	5	41.10	40.90	-4	3,212	-0.12%
2019/06/14	4	41.18	0	0.00	41.10	4	3,261	0.12%
2019/06/13	29	41.39	0	0.00	41.30	29	3,264	0.89%
2019/06/12	29	41.34	0	0.00	41.55	29	3,267	0.89%
2019/06/11	1	41.05	0	0.00	41.15	1	3,264	0.03%
2019/06/10	1	40.25	0	0.00	40.50	1	3,253	0.03%
2019/06/06	4	40.10	0	0.00	40.20	4	3,249	0.12%
2019/06/04	5	40.81	0	0.00	40.10	5	3,234	0.15%
2019/05/31	19	42.24	0	0.00	42.25	19	3,191	0.60%
2019/05/27	4	41.98	0	0.00	41.85	4	3,163	0.13%
2019/05/23	14	41.36	0	0.00	41.55	14	3,153	0.44%
2019/05/10	52	48.11	0	0.00	48.85	52	2,839	1.83%
2019/05/09	4	47.61	0	0.00	48.20	4	2,769	0.14%
2019/05/02	0	0.00	2	50.40	50.50	-2	2,284	-0.09%
2019/04/26	2	49.25	0	0.00	49.75	2	1,979	0.10%
2019/04/25	2	49.93	339	49.92	50.20	-337	1,844	-18.27%	大賣/鉅額交易
2019/04/24	0	0.00	3	48.37	48.85	-3	1,674	-0.18%
2019/04/22	5	46.25	11	47.82	48.00	-6	1,362	-0.44%
2019/04/08	5	43.04	2	43.30	43.70	3	805	0.37%
2019/03/05	0	0.00	1	42.65	42.70	-1	833	-0.12%
2019/01/25	0	0.00	5	42.25	41.55	-5	900	-0.56%
2019/01/21	5	41.50	0	0.00	41.55	5	911	0.55%
2018/12/25	1	39.85	0	0.00	39.85	1	1,162	0.09%
2018/12/18	1	40.00	0	0.00	39.80	1	1,186	0.08%
2018/12/17	4	40.58	0	0.00	40.50	4	1,190	0.34%
2018/12/04	2	44.80	2	45.20	45.30	0	1,179	0.00%
2018/12/03	0	0.00	5	42.00	43.50	-5	1,141	-0.44%
2018/11/16	3	38.90	0	0.00	39.00	3	1,178	0.25%
2018/11/15	10	38.98	0	0.00	39.00	10	1,187	0.84%
2018/11/14	33	39.05	0	0.00	38.95	33	1,211	2.72%
2018/11/09	0	0.00	1	36.80	36.55	-1	1,241	-0.08%
2018/11/01	6	38.42	0	0.00	38.50	6	1,351	0.44%
2018/10/31	2	37.50	0	0.00	37.70	2	1,379	0.14%
2018/10/30	2	35.90	0	0.00	36.20	2	1,394	0.14%
2018/10/26	110	34.76	0	0.00	35.15	110	1,542	7.13%	大買/鉅額交易
2018/10/16	51	40.51	0	0.00	40.35	51	1,632	3.12%
2018/10/12	47	40.96	0	0.00	41.35	47	1,669	2.82%
2018/10/11	81	41.02	0	0.00	41.00	81	1,666	4.86%
2018/09/06	0	0.00	1	52.30	51.60	-1	1,895	-0.05%
2018/09/05	1	53.00	0	0.00	52.80	1	1,924	0.05%
2018/08/31	2	51.85	0	0.00	52.30	2	1,918	0.10%
2018/08/29	2	52.00	0	0.00	52.70	2	1,955	0.10%
2018/07/20	0	0.00	10	54.20	53.20	-10	2,146	-0.47%
2018/07/06	0	0.00	3	64.70	65.10	-3	2,045	-0.15%
2018/07/05	0	0.00	2	66.10	66.40	-2	2,076	-0.10%
2018/06/14	11	68.50	6	69.20	68.10	5	2,117	0.24%
2018/06/12	10	68.10	0	0.00	67.90	10	2,091	0.48%
2018/06/11	0	0.00	1	66.30	66.20	-1	2,060	-0.05%
2018/06/07	0	0.00	1	67.20	67.00	-1	2,145	-0.05%
2018/05/17	1	63.80	0	0.00	62.60	1	2,160	0.05%
2018/05/08	1	64.10	0	0.00	63.90	1	2,070	0.05%
2018/04/13	0	0.00	10	76.80	76.40	-10	2,310	-0.43%
2018/03/27	1	75.60	0	0.00	75.20	1	2,758	0.04%
2018/03/22	10	75.90	0	0.00	74.50	10	2,767	0.36%
2018/03/09	1	75.00	0	0.00	74.50	1	2,819	0.04%
2018/01/25	0	0.00	2	76.20	75.30	-2	3,604	-0.06%
2018/01/24	0	0.00	1	75.80	75.80	-1	3,639	-0.03%
2018/01/23	0	0.00	10.3	75.40	75.30	-10.3	3,651	-0.28%
2018/01/22	0	0.00	1	76.20	75.90	-1	3,656	-0.03%
2018/01/18	0	0.00	1	73.20	73.20	-1	3,715	-0.03%
2018/01/16	0	0.00	1	72.70	72.50	-1	3,721	-0.03%
2018/01/12	1	72.70	1	72.70	72.50	0	3,800	0.00%
2018/01/11	0	0.00	1	71.60	71.30	-1	3,846	-0.03%
2018/01/10	0	0.00	1	71.40	71.00	-1	3,946	-0.03%
2018/01/09	0	0.00	1	73.30	73.20	-1	4,239	-0.02%
2018/01/03	1	74.10	2	73.55	73.80	-1	4,397	-0.02%
2018/01/02	1	71.00	0	0.00	71.80	1	4,545	0.02%