威剛 (3260)-統一-敦南券商分點個股進出

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
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069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－統一-敦南券商分點個股進出

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-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	99.64	21	99.92	99.10	-16	9,577	-0.17%
2024/04/25	6	99.45	8	99.78	98.70	-2	9,568	-0.02%
2024/04/24	16	99.26	24	99.25	99.50	-8	9,605	-0.08%
2024/04/23	26	93.97	0	0.00	94.50	26	9,533	0.27%
2024/04/22	12.1	97.05	12	93.43	93.10	0.1	9,519	0.00%
2024/04/19	9.5	97.72	6	97.35	96.20	3.5	9,553	0.04%
2024/04/17	18	103.94	11	103.05	103.50	7	9,265	0.08%
2024/04/16	9.6	105.71	2	108.00	104.00	7.6	9,086	0.08%
2024/04/15	22	112.50	4	111.50	115.50	18	8,768	0.21%
2024/04/12	10	112.55	12	112.83	113.00	-2	8,612	-0.02%
2024/04/11	22	111.52	23	108.72	108.50	-1	8,205	-0.01%
2024/04/10	32	110.50	66.1	111.24	113.00	-34.1	7,874	-0.43%
2024/04/09	6	102.92	82.1	102.74	103.00	-76.1	7,133	-1.07%
2024/04/08	1	101.00	11	100.50	101.00	-10	7,015	-0.14%
2024/04/03	0	0.00	10	99.90	100.00	-10	7,454	-0.13%
2024/04/02	0	0.00	22	102.02	99.90	-22	7,596	-0.29%
2024/04/01	3	100.30	6	100.50	100.50	-3	7,633	-0.04%
2024/03/29	1	98.90	20	99.25	98.70	-19	7,545	-0.25%
2024/03/28	34	99.75	22.1	99.91	98.80	11.9	7,521	0.16%
2024/03/27	70	98.56	0	0.00	98.80	70	7,648	0.92%
2024/03/26	50.1	99.99	10	99.95	96.90	40.1	7,691	0.52%
2024/03/25	1	98.10	0	0.00	98.30	1	7,665	0.01%
2024/03/22	10	99.78	2	101.25	98.70	8	7,688	0.10%
2024/03/21	22	99.93	19.2	100.39	100.50	2.8	7,607	0.04%
2024/03/20	0	0.00	1	97.90	96.00	-1	7,517	-0.01%
2024/03/18	0.1	96.70	0	0.00	96.20	0.1	7,683	0.00%
2024/03/15	0	0.00	1	95.50	95.60	-1	7,859	-0.01%
2024/03/14	3	95.10	4	95.48	94.90	-1	7,976	-0.01%
2024/03/11	1	97.30	0	0.00	97.20	1	8,539	0.01%
2024/03/08	4	94.75	0	0.00	94.20	4	8,601	0.05%
2024/03/07	3	97.37	0	0.00	96.20	3	8,690	0.03%
2024/03/06	1	97.20	71	97.16	97.10	-70	8,643	-0.81%
2024/03/05	7.2	97.39	12	97.77	97.40	-4.9	8,800	-0.06%
2024/03/04	69	99.99	9.1	100.79	99.50	60	8,784	0.68%
2024/03/01	0.1	99.50	1	99.80	99.20	-0.9	8,773	-0.01%
2024/02/29	0	99.90	2	98.00	100.00	-2	8,862	-0.02%
2024/02/27	19.1	99.93	7.2	100.33	98.50	11.9	8,902	0.13%
2024/02/26	2.3	98.05	9	98.77	98.00	-6.7	8,918	-0.08%
2024/02/23	10	102.10	9	100.61	100.00	1	8,893	0.01%
2024/02/22	9	101.56	10	101.00	101.00	-1	8,812	-0.01%
2024/02/21	1	100.00	0.1	101.50	100.00	0.9	8,855	0.01%
2024/02/20	4	100.00	34	98.96	99.80	-30	8,902	-0.34%
2024/02/19	0	99.30	18.3	99.27	99.90	-18.3	8,840	-0.21%
2024/02/16	14	96.51	0	0.00	97.30	14	8,830	0.16%
2024/02/15	1	96.80	6.1	97.53	97.40	-5.1	8,904	-0.06%
2024/02/05	3	95.00	0	0.00	95.10	3	9,083	0.03%
2024/02/01	1	95.70	1	96.10	96.00	0	9,408	0.00%
2024/01/31	0	0.00	1	95.90	95.90	-1	9,593	-0.01%
2024/01/26	2	95.25	3	94.97	94.50	-1	10,159	-0.01%
2024/01/25	5	96.08	8	96.20	95.60	-3	10,400	-0.03%
2024/01/24	45	98.44	21	99.51	96.60	24	10,545	0.23%
2024/01/23	1	96.50	15.1	96.77	96.20	-14.1	10,454	-0.13%
2024/01/22	32	94.82	2	95.10	95.30	30	10,605	0.28%
2024/01/19	4	93.80	1	93.60	94.00	3	10,764	0.03%
2024/01/18	1	94.20	0	0.00	93.00	1	10,885	0.01%
2024/01/17	6.1	94.41	2	95.20	93.70	4.1	11,043	0.04%
2024/01/16	3.1	96.90	0	0.00	96.80	3.1	11,389	0.03%
2024/01/15	10	98.70	6.2	98.07	98.00	3.8	11,588	0.03%
2024/01/12	3.1	95.28	0	0.00	94.40	3.1	11,747	0.03%
2024/01/11	1	95.50	2	96.50	95.60	-1	12,242	-0.01%
2024/01/10	1	94.80	2.1	96.10	96.20	-1.1	12,853	-0.01%
2024/01/09	9.3	97.39	3	98.67	95.30	6.3	13,309	0.05%
2024/01/08	10	97.27	10.2	97.44	98.20	-0.2	13,343	0.00%
2024/01/05	5	96.90	4	97.03	97.00	1	13,567	0.01%
2024/01/04	7.2	97.18	3	98.13	96.70	4.2	13,662	0.03%
2024/01/03	9.2	97.78	2	98.70	98.30	7.2	13,720	0.05%
2024/01/02	2	101.00	1	102.50	100.50	1	13,730	0.01%
2023/12/29	11	105.86	18	107.42	103.00	-7	13,802	-0.05%
2023/12/28	5	104.30	1	105.50	105.50	4	13,716	0.03%
2023/12/27	4	104.00	6.1	103.76	104.50	-2.1	14,145	-0.01%
2023/12/26	1	101.50	1	101.50	101.50	0	14,086	0.00%
2023/12/25	1	100.00	0	0.00	100.00	1	14,196	0.01%
2023/12/22	2	101.00	0	0.00	101.00	2	14,205	0.01%
2023/12/21	3.1	100.99	5	101.00	100.50	-1.9	14,047	-0.01%
2023/12/20	0	0.00	1	100.00	99.40	-1	14,006	-0.01%
2023/12/19	2	100.50	1	100.50	100.00	1	14,001	0.01%
2023/12/18	151	102.83	151.8	103.13	102.50	-0.8	14,002	-0.01%	大買/大賣/
2023/12/15	3.3	105.35	19.3	105.43	102.00	-16	14,102	-0.11%
2023/12/14	0.7	103.17	0.2	103.00	103.00	0.5	13,983	0.00%
2023/12/13	6	102.58	13.3	101.76	102.50	-7.3	13,988	-0.05%
2023/12/12	24	105.67	9	106.44	104.00	15	14,226	0.11%
2023/12/11	35.2	103.93	54	104.56	104.50	-18.8	14,214	-0.13%
2023/12/08	6.3	103.66	50	103.48	104.00	-43.8	14,283	-0.31%
2023/12/07	18.1	102.11	3	103.00	100.50	15.1	14,549	0.10%
2023/12/06	2	99.65	3	100.83	102.50	-1	14,518	-0.01%
2023/12/05	11	98.86	3	98.10	98.30	8	14,444	0.06%
2023/12/04	4	101.13	3	101.50	101.00	1	14,573	0.01%
2023/12/01	0	0.00	2	99.35	99.60	-2	14,420	-0.01%
2023/11/30	11	100.82	23	100.85	100.00	-12	14,419	-0.08%
2023/11/29	1	98.70	1	97.70	98.90	0	14,336	0.00%
2023/11/28	5	95.90	3	96.23	96.70	2	14,478	0.01%
2023/11/27	11	94.32	17	94.56	94.10	-6	14,801	-0.04%
2023/11/24	14	98.97	16	96.86	96.30	-2	14,833	-0.01%
2023/11/22	1	98.40	0	0.00	98.20	1	14,586	0.01%
2023/11/21	2	99.00	0	0.00	98.90	2	14,530	0.01%
2023/11/20	4	98.85	3	100.00	99.10	1	14,495	0.01%
2023/11/17	10	97.92	2.1	97.70	97.70	7.9	14,378	0.05%
2023/11/16	2	100.75	0	0.00	99.80	2	14,182	0.01%
2023/11/15	21	103.74	62	104.37	102.00	-41	14,044	-0.29%
2023/11/14	3	105.00	11	104.41	105.00	-8	13,852	-0.06%
2023/11/13	3	105.33	29.9	106.24	105.00	-26.9	13,780	-0.19%
2023/11/10	0	0.00	6	102.50	101.50	-6	13,533	-0.04%
2023/11/09	17	100.76	3	100.67	101.00	14	13,446	0.10%
2023/11/08	35	103.79	5	103.30	103.00	30	13,263	0.23%
2023/11/07	119	103.71	77	103.97	105.00	42	13,107	0.32%	大買/
2023/11/06	65	101.25	6.8	101.83	101.50	58.2	12,926	0.45%
2023/11/03	17	99.25	9	100.42	100.50	8	12,866	0.06%
2023/11/02	16	99.06	19.1	99.16	99.30	-3.1	12,685	-0.02%
2023/11/01	7.1	96.50	15	96.73	96.20	-7.9	12,404	-0.06%
2023/10/31	55	98.27	54	99.33	97.40	1	12,230	0.01%
2023/10/30	18	97.51	8	98.23	98.50	10	12,040	0.08%
2023/10/27	10.2	95.28	4	96.33	94.10	6.2	11,889	0.05%
2023/10/26	5.1	99.05	5	97.76	97.50	0.1	11,731	0.00%
2023/10/25	21.5	99.38	17	100.37	99.10	4.5	11,706	0.04%
2023/10/24	29	103.16	19	101.45	101.50	10	11,574	0.09%
2023/10/23	5	105.10	10	105.80	106.00	-5	11,171	-0.04%
2023/10/20	33	103.18	33	103.35	105.00	0	10,962	0.00%
2023/10/19	86	105.74	112	104.11	104.00	-26	10,690	-0.24%	大賣/
2023/10/18	20	101.00	17	101.98	101.50	3	10,203	0.03%
2023/10/17	91	100.62	101.4	98.22	100.00	-10.4	9,629	-0.11%	大賣/
2023/10/16	27.1	95.99	12	97.19	96.10	15.1	9,184	0.16%
2023/10/13	38	96.63	63.2	95.89	96.70	-25.2	9,084	-0.28%
2023/10/12	50	92.92	66	93.44	93.60	-16	8,735	-0.18%
2023/10/11	5.2	92.85	8	93.50	92.20	-2.8	8,644	-0.03%
2023/10/06	19	93.32	28	93.22	93.00	-9	8,530	-0.11%
2023/10/05	2	91.00	4	91.40	91.00	-2	8,348	-0.02%
2023/10/04	53	93.28	34	92.96	92.50	19	8,233	0.23%
2023/10/03	88	94.01	104.3	93.04	92.90	-16.3	7,895	-0.21%	大賣/
2023/10/02	0	0.00	1	87.60	88.40	-1	7,471	-0.01%
2023/09/28	3	85.60	32	85.49	84.50	-29	7,488	-0.39%
2023/09/27	35	86.79	0	0.00	87.20	35	7,596	0.46%
2023/09/26	2	86.20	2	87.10	86.20	0	7,780	0.00%
2023/09/25	25	89.98	0	0.00	88.70	25	7,815	0.32%
2023/09/22	1	87.00	1	88.30	89.30	0	7,994	0.00%
2023/09/21	2	87.25	2	87.20	87.60	0	8,294	0.00%
2023/09/20	5	88.46	5	88.62	87.20	0	8,502	0.00%
2023/09/19	5	90.86	16	90.74	90.30	-11	8,469	-0.13%
2023/09/18	4	91.90	2	91.75	91.40	2	8,485	0.02%
2023/09/15	14	92.82	30.1	92.87	93.40	-16.1	8,464	-0.19%
2023/09/14	12.1	92.05	3	91.60	90.80	9.1	8,253	0.11%
2023/09/13	10	89.71	9	88.90	90.70	1	8,356	0.01%
2023/09/12	43	90.94	41	90.80	90.40	2	8,732	0.02%
2023/09/11	7	89.64	38	89.67	88.60	-31	8,394	-0.37%
2023/09/08	22	87.21	49	87.50	86.90	-27	8,411	-0.32%
2023/09/07	83	89.15	27	90.30	88.80	56	8,471	0.66%
2023/09/06	1	86.70	1	86.70	86.80	0	8,412	0.00%
2023/09/05	2	87.40	2	86.30	87.40	0	8,433	0.00%
2023/09/04	0	0.00	21	86.34	86.00	-21	8,399	-0.25%
2023/09/01	13	88.17	16	87.99	87.90	-3	8,392	-0.04%
2023/08/31	20	87.77	38	86.88	86.80	-18	8,249	-0.22%
2023/08/30	16	83.24	2.2	79.89	83.80	13.8	7,899	0.17%
2023/08/29	1	76.80	2	77.80	77.60	-1	7,849	-0.01%
2023/08/28	1	76.30	0	0.00	75.90	1	8,208	0.01%
2023/08/24	1	79.70	3	80.60	79.50	-2	8,995	-0.02%
2023/08/23	0	0.00	1	78.70	78.50	-1	9,032	-0.01%
2023/08/22	0	0.00	1.1	78.09	77.60	-1.1	9,032	-0.01%
2023/08/17	0	0.00	2.1	76.90	78.00	-2.1	9,043	-0.02%
2023/08/16	1	74.90	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0	0.00	1	76.80	77.00	-1	9,025	-0.01%
2023/08/11	2	75.80	0	0.00	76.00	2	9,085	0.02%
2023/08/10	4	77.30	2	76.50	76.70	2	9,049	0.02%
2023/08/09	6	82.40	4	81.03	79.50	2	8,965	0.02%
2023/08/08	1	78.60	0	0.00	78.70	1	8,826	0.01%
2023/08/04	1	78.70	1	79.60	79.60	0	8,801	0.00%
2023/08/02	2	81.15	0	0.00	80.00	2	8,776	0.02%
2023/08/01	2	83.80	3	83.47	82.60	-1	8,739	-0.01%
2023/07/31	0	0.00	1	84.20	81.90	-1	8,707	-0.01%
2023/07/28	3	83.00	3	83.33	83.70	0	8,634	0.00%
2023/07/27	2	80.70	6	81.22	81.30	-4	8,513	-0.05%
2023/07/26	3	76.53	2	76.60	76.80	1	8,403	0.01%
2023/07/24	2.2	78.18	24	78.08	78.60	-21.8	8,446	-0.26%
2023/07/21	2	79.05	7	79.50	79.80	-5	8,399	-0.06%
2023/07/20	2	81.40	0	0.00	81.00	2	8,360	0.02%
2023/07/19	0	0.00	4	83.80	82.50	-4	8,289	-0.05%
2023/07/18	4	82.28	0	0.00	81.90	4	8,264	0.05%
2023/07/17	2	84.40	0	0.00	84.80	2	8,211	0.02%
2023/07/14	10	84.68	9.2	85.56	85.70	0.9	8,239	0.01%
2023/07/13	1	83.80	1.1	84.04	83.30	-0.1	8,238	0.00%
2023/07/12	1	82.70	1	81.40	81.60	0	8,206	0.00%
2023/07/11	1	82.20	1	83.50	82.20	0	8,166	0.00%
2023/07/10	3.1	83.10	3	81.83	81.80	0.1	8,154	0.00%
2023/07/07	22.2	83.25	2	84.70	83.30	20.2	8,179	0.25%
2023/07/06	15	88.59	7	88.19	87.40	8	8,163	0.10%
2023/07/05	25	92.57	11	92.77	90.40	14	8,074	0.17%
2023/07/04	17	92.24	19.1	91.91	92.90	-2.1	7,943	-0.03%
2023/07/03	10	88.83	3.2	89.04	89.70	6.9	7,786	0.09%
2023/06/30	14.2	89.03	3	88.93	89.00	11.2	7,981	0.14%
2023/06/29	18	91.94	24.1	91.76	92.30	-6.1	7,891	-0.08%
2023/06/28	19	90.96	34.2	90.83	88.20	-15.2	7,529	-0.20%
2023/06/27	4	85.76	5.1	86.37	86.40	-1.1	7,284	-0.01%
2023/06/26	2.3	87.60	2	88.00	86.90	0.3	7,213	0.00%
2023/06/21	14	90.11	0.1	90.96	90.60	14	7,206	0.19%
2023/06/20	13.3	90.88	1	91.10	90.40	12.3	7,312	0.17%
2023/06/19	25	92.50	25.1	93.33	92.50	0	7,249	0.00%
2023/06/16	21	90.98	29.2	92.18	92.10	-8.2	6,985	-0.12%
2023/06/15	3.2	87.82	4.2	87.78	87.80	-1	6,376	-0.02%
2023/06/14	12	88.68	26.5	88.94	89.40	-14.5	6,180	-0.23%
2023/06/13	4.2	87.01	1.6	87.89	86.00	2.6	5,947	0.04%
2023/06/12	2	86.20	5	85.86	85.50	-3	5,805	-0.05%
2023/06/09	5.8	83.52	4.5	84.86	84.00	1.3	5,614	0.02%
2023/06/08	10.6	84.13	6.5	84.57	84.30	4.1	5,533	0.07%
2023/06/07	5.5	84.13	7.8	83.67	84.00	-2.3	5,479	-0.04%
2023/06/06	6.1	82.02	3	81.67	81.80	3.1	5,393	0.06%
2023/06/05	0.5	84.70	1	84.70	84.20	-0.6	5,280	-0.01%
2023/06/02	5	85.65	1	85.50	85.60	4	5,212	0.08%
2023/06/01	18.6	86.86	8	87.58	85.60	10.6	5,141	0.21%
2023/05/31	9	88.48	18	87.71	89.30	-9	4,817	-0.19%
2023/05/30	0	0.00	4	81.18	81.20	-4	4,092	-0.10%
2023/05/29	1	79.20	7	79.30	79.90	-6	3,973	-0.15%
2023/05/26	1	77.50	0	0.00	77.00	1	3,866	0.03%
2023/05/24	0	0.00	1	77.90	76.70	-1	3,852	-0.03%
2023/05/19	5	77.14	1	76.50	76.50	4	3,848	0.10%
2023/05/18	2	76.70	4	76.98	77.40	-2	3,838	-0.05%
2023/05/17	1	73.50	1	74.00	74.70	0	3,767	0.00%
2023/05/12	0	0.00	1	72.60	72.80	-1	3,803	-0.03%
2023/05/11	1	71.10	0	0.00	70.60	1	3,793	0.03%
2023/05/03	2	74.65	0	0.00	75.20	2	3,838	0.05%
2023/05/02	0	0.00	2	75.70	75.80	-2	3,839	-0.05%
2023/04/28	1	76.20	0	0.00	75.00	1	3,886	0.03%
2023/04/27	0	0.00	2	74.05	75.00	-2	3,819	-0.05%
2023/04/26	1	70.60	0	0.00	71.20	1	3,755	0.03%
2023/04/19	2	73.95	0	0.00	74.30	2	3,705	0.05%
2023/04/18	2	76.65	0.1	75.80	76.20	2	3,633	0.05%
2023/04/17	0	0.00	0.3	78.30	78.30	-0.3	3,583	-0.01%
2023/04/14	2	79.50	6	79.40	79.10	-4	3,536	-0.11%
2023/04/13	1	80.80	0	0.00	79.60	1	3,497	0.03%
2023/04/12	0.1	82.55	5	82.54	82.40	-4.9	3,424	-0.14%
2023/04/11	18	81.91	26.2	81.74	81.30	-8.2	3,310	-0.25%
2023/04/10	6.1	78.33	3	78.43	78.10	3.1	3,139	0.10%
2023/04/07	21	81.06	32	81.52	80.00	-11	3,077	-0.36%
2023/04/06	18	78.89	6	79.42	79.60	12	2,938	0.41%
2023/03/31	27.1	80.11	27	79.69	79.50	0.1	2,864	0.00%
2023/03/30	4	76.78	2	77.25	76.00	2	2,577	0.08%
2023/03/29	1	74.00	0	0.00	74.00	1	2,441	0.04%
2023/03/28	1	76.40	0	0.00	73.70	1	2,425	0.04%
2023/03/27	1	76.30	0	0.00	75.80	1	2,377	0.04%
2023/03/24	14	78.06	16	77.52	78.50	-2	2,305	-0.09%
2023/03/23	7.2	76.80	3	76.80	76.80	4.2	2,166	0.19%
2023/03/22	2	71.40	4	73.00	73.30	-2	1,978	-0.10%
2023/03/21	0	0.00	1	70.20	70.60	-1	1,869	-0.05%
2023/03/17	0	0.00	1	68.20	68.40	-1	1,828	-0.05%
2023/03/16	1	66.60	0	0.00	66.70	1	1,806	0.06%
2023/03/14	6	68.63	0	0.00	67.50	6	1,829	0.33%
2023/03/10	0	0.00	5	71.00	70.20	-5	1,805	-0.28%
2023/03/08	2	70.70	13	70.63	71.00	-11	1,771	-0.62%
2023/03/07	0	0.00	2	70.40	70.40	-2	1,759	-0.11%
2023/03/06	0	0.00	1	71.20	70.60	-1	1,752	-0.06%
2023/03/03	1	69.10	0	0.00	69.30	1	1,686	0.06%
2023/03/02	0	0.00	1	68.20	67.90	-1	1,644	-0.06%
2023/02/24	1	66.30	0	0.00	66.30	1	1,620	0.06%
2023/02/23	3	67.50	0	0.00	67.40	3	1,635	0.18%
2023/02/21	0	0.00	3	69.33	68.20	-3	1,780	-0.17%
2023/02/20	8	69.70	1	69.20	69.70	7	1,895	0.37%
2023/02/17	2	68.65	3	68.73	69.20	-1	1,918	-0.05%
2023/02/16	2	67.45	2	68.50	69.60	0	1,926	0.00%
2023/02/15	6	68.07	0	0.00	67.80	6	1,904	0.32%
2023/02/14	2	67.55	3	66.73	68.20	-1	1,842	-0.05%
2023/02/10	0	0.00	1	66.10	65.60	-1	1,770	-0.06%
2023/02/09	1	66.30	0	0.00	66.00	1	1,766	0.06%
2023/02/08	1	66.60	2	66.80	66.30	-1	1,759	-0.06%
2023/02/07	0	0.00	2	66.10	66.10	-2	1,750	-0.11%
2023/02/06	1	65.70	6	65.60	65.10	-5	1,742	-0.29%
2023/02/03	0	0.00	2	66.20	65.90	-2	1,714	-0.12%
2023/02/02	0	0.00	1	66.70	66.70	-1	1,712	-0.06%
2023/01/30	1	64.10	9	64.32	65.40	-8	1,680	-0.48%
2023/01/16	1	62.00	2	62.60	62.60	-1	1,617	-0.06%
2023/01/06	0	0.00	2	61.35	61.60	-2	1,698	-0.12%
2023/01/05	0	0.00	0.2	60.50	60.30	-0.2	1,698	-0.01%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2022/12/30	0	0.00	1	57.00	57.00	-1	1,766	-0.06%
2022/12/28	1	56.60	1	56.30	56.20	0	1,781	0.00%
2022/12/16	1	59.70	0	0.00	59.80	1	1,814	0.06%
2022/12/15	1	60.40	0	0.00	60.60	1	1,814	0.06%
2022/12/14	0	0.00	2	60.75	60.30	-2	1,816	-0.11%
2022/12/12	2	59.00	0	0.00	60.40	2	1,812	0.11%
2022/12/09	0	0.00	1	59.20	59.20	-1	1,816	-0.06%
2022/12/07	1	59.30	0	0.00	59.00	1	1,858	0.05%
2022/12/06	0	0.00	1	63.30	61.00	-1	1,833	-0.05%
2022/12/05	2	63.85	0	0.00	63.70	2	1,806	0.11%
2022/12/02	2	62.65	3	63.00	62.90	-1	1,793	-0.06%
2022/11/28	15	62.50	0	0.00	61.80	15	1,775	0.84%
2022/11/22	0	0.00	1	62.40	62.40	-1	1,746	-0.06%
2022/11/21	1	63.50	0	0.00	63.20	1	1,742	0.06%
2022/11/18	5	63.64	2	64.75	64.30	3	1,716	0.17%
2022/11/17	1	64.30	16	64.88	64.40	-15	1,650	-0.91%
2022/11/16	38	63.49	39	63.49	63.30	-1	1,535	-0.07%
2022/11/15	0	0.00	1	61.20	60.40	-1	1,402	-0.07%
2022/11/14	3	59.60	2	58.70	59.70	1	1,376	0.07%
2022/11/11	3	57.53	15	57.53	58.10	-12	1,348	-0.89%
2022/11/10	6	56.07	1	56.90	56.10	5	1,321	0.38%
2022/11/09	0	0.00	21	57.19	56.40	-21	1,334	-1.57%
2022/11/08	1	55.80	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	1	56.90	56.60	-1	1,359	-0.07%
2022/11/04	1	54.50	1	55.20	55.30	0	1,362	0.00%
2022/11/03	0	0.00	1	55.30	55.20	-1	1,363	-0.07%
2022/11/02	2	54.90	0	0.00	54.80	2	1,365	0.15%
2022/11/01	1	54.20	0	0.00	54.10	1	1,363	0.07%
2022/10/28	1	54.50	10	53.40	52.80	-9	1,370	-0.66%
2022/10/27	35	56.16	1	56.30	56.50	34	1,321	2.57%
2022/10/26	1	55.50	0	0.00	55.50	1	1,326	0.08%
2022/10/20	0	0.00	1	58.40	58.10	-1	1,309	-0.08%
2022/10/19	1	58.50	0	0.00	58.70	1	1,290	0.08%
2022/10/18	6	59.65	2	59.55	59.60	4	1,267	0.32%
2022/10/17	2	56.45	81	56.25	58.10	-79	1,237	-6.38%
2022/10/14	0	0.00	0.1	56.80	56.50	-0.1	1,257	-0.01%
2022/10/13	3	55.77	3.2	55.54	54.50	-0.2	1,303	-0.02%
2022/10/12	12.2	56.74	12	56.23	56.80	0.2	1,290	0.02%
2022/10/11	5.1	55.46	7	55.30	55.50	-1.9	1,268	-0.15%
2022/10/07	2	56.30	3	55.67	56.50	-1	1,265	-0.08%
2022/10/05	1	55.10	0	0.00	53.30	1	1,241	0.08%
2022/10/04	2	53.40	0	0.00	53.40	2	1,238	0.16%
2022/10/03	2	51.75	2	51.70	51.90	0	1,239	0.00%
2022/09/28	0	0.00	3	51.93	50.70	-3	1,274	-0.24%
2022/09/27	2	53.00	2	52.60	53.80	0	1,271	0.00%
2022/09/26	1	54.00	0	0.00	54.00	1	1,272	0.08%
2022/09/23	2	57.70	0	0.00	57.30	2	1,289	0.16%
2022/09/22	0	0.00	1	58.00	57.80	-1	1,306	-0.08%
2022/09/19	1	59.70	0	0.00	60.50	1	1,326	0.08%
2022/09/16	1	61.10	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	3	62.30	61.60	-3	1,346	-0.22%
2022/09/14	2	60.85	0	0.00	60.80	2	1,361	0.15%
2022/09/13	0	0.00	1	60.90	60.50	-1	1,380	-0.07%
2022/09/06	6	58.62	2	58.00	58.00	4	1,536	0.26%
2022/09/05	2	59.60	0	0.00	59.60	2	1,530	0.13%
2022/09/01	1	60.10	0	0.00	60.00	1	1,535	0.07%
2022/08/31	0	0.00	1	60.90	61.10	-1	1,543	-0.06%
2022/08/29	4	59.83	0	0.00	59.50	4	1,567	0.26%
2022/08/26	2	61.60	0	0.00	60.90	2	1,567	0.13%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/23	1	60.20	0	0.00	60.30	1	1,651	0.06%
2022/08/19	0	0.00	1	61.60	61.40	-1	1,667	-0.06%
2022/08/12	2	58.85	3	59.20	59.20	-1	1,639	-0.06%
2022/08/11	3	58.70	0	0.00	58.50	3	1,629	0.18%
2022/08/01	0	0.00	2	57.80	57.90	-2	1,672	-0.12%
2022/07/28	0	0.00	3	57.93	57.70	-3	1,678	-0.18%
2022/07/27	1	58.40	2	58.20	58.30	-1	1,679	-0.06%
2022/07/22	0	0.00	1	59.70	59.70	-1	1,681	-0.06%
2022/07/20	2	63.25	1	63.30	62.80	1	1,656	0.06%
2022/07/18	1	62.10	0	0.00	62.00	1	1,627	0.06%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/13	1	60.00	1	59.90	59.90	0	1,659	0.00%
2022/07/11	0	0.00	1	59.50	59.60	-1	1,691	-0.06%
2022/07/08	2	59.80	3	59.50	59.90	-1	1,757	-0.06%
2022/07/07	1	57.60	0	0.00	58.40	1	1,770	0.06%
2022/07/04	1	57.50	0	0.00	56.70	1	1,876	0.05%
2022/07/01	1	58.30	0	0.00	56.80	1	1,900	0.05%
2022/06/30	3	60.27	0	0.00	60.10	3	1,886	0.16%
2022/06/27	0	0.00	7	62.26	63.30	-7	1,906	-0.37%
2022/06/24	1	61.20	1	61.20	60.60	0	1,908	0.00%
2022/06/23	0	0.00	2	60.25	60.00	-2	1,937	-0.10%
2022/06/22	2	62.20	0	0.00	60.50	2	1,992	0.10%
2022/06/20	2	65.20	0	0.00	63.60	2	2,022	0.10%
2022/06/17	1	67.90	0	0.00	68.40	1	1,993	0.05%
2022/06/16	5	70.88	7	70.74	69.70	-2	1,997	-0.10%
2022/06/15	0	0.00	2	72.75	71.60	-2	2,020	-0.10%
2022/06/14	0	0.00	2	70.80	70.80	-2	2,031	-0.10%
2022/06/13	1	70.70	0	0.00	70.80	1	2,158	0.05%
2022/06/09	3	73.53	1	73.70	72.60	2	2,283	0.09%
2022/06/08	1	74.00	1	72.90	72.60	0	2,304	0.00%
2022/06/07	1	74.10	1	73.70	73.50	0	2,342	0.00%
2022/06/02	1	75.10	0	0.00	75.00	1	2,519	0.04%
2022/06/01	3	76.00	2	75.85	75.90	1	2,666	0.04%
2022/05/31	2.2	74.36	2.1	75.66	75.90	0.1	2,807	0.00%
2022/05/30	1	73.20	3	73.47	73.70	-2	3,111	-0.06%
2022/05/27	2	72.30	2	72.15	71.90	0	3,234	0.00%
2022/05/26	2	71.95	1.1	71.76	71.60	0.9	3,333	0.03%
2022/05/25	2	71.40	1	71.60	71.50	1	3,520	0.03%
2022/05/23	0	0.00	0.2	72.50	72.00	-0.2	4,222	0.00%
2022/05/20	2	72.70	2.1	72.75	72.30	-0.1	4,774	0.00%
2022/05/19	0.5	72.00	0	0.00	73.00	0.5	5,480	0.01%
2022/05/18	1	72.70	0	0.00	73.20	1	6,231	0.02%
2022/05/17	0	0.00	2.1	71.49	72.10	-2.1	6,665	-0.03%
2022/05/16	1	70.90	0.2	70.80	70.60	0.9	6,804	0.01%
2022/05/13	1.2	69.60	51	70.40	70.40	-49.8	6,822	-0.73%
2022/05/12	1	70.00	1.2	70.77	69.10	-0.2	6,859	0.00%
2022/05/10	2.2	69.90	4	70.70	71.10	-1.8	7,112	-0.02%
2022/05/09	2	70.80	1	70.70	69.90	1	7,122	0.01%
2022/05/06	0	0.00	1.1	71.95	72.50	-1.1	7,127	-0.02%
2022/05/05	1	73.60	31	73.01	73.00	-30	7,140	-0.42%
2022/05/03	2	70.80	3	71.57	71.90	-1	7,163	-0.01%
2022/04/29	1	71.90	0	0.00	70.60	1	7,191	0.01%
2022/04/28	1	70.40	1	70.40	69.90	0	7,213	0.00%
2022/04/27	1	70.00	1	69.00	70.00	0	7,222	0.00%
2022/04/26	1	71.90	0	0.00	71.90	1	7,202	0.01%
2022/04/25	2	72.30	2	71.70	71.70	0	7,203	0.00%
2022/04/21	1	74.70	31	75.00	75.30	-30	7,216	-0.42%
2022/04/20	0	0.00	42.3	73.72	73.60	-42.3	7,218	-0.59%
2022/04/19	5	72.22	1	72.30	72.00	4	7,198	0.06%
2022/04/18	2	72.05	0	0.00	71.80	2	7,199	0.03%
2022/04/15	3.2	73.66	3	73.60	73.20	0.2	7,208	0.00%
2022/04/14	5	75.52	2	74.75	74.50	3	7,228	0.04%
2022/04/13	4.3	77.13	1.1	77.51	77.20	3.2	7,182	0.04%
2022/04/12	3.1	77.39	1	77.90	76.80	2.1	7,205	0.03%
2022/04/11	7	81.23	0	0.00	79.20	7	7,203	0.10%
2022/04/08	1	84.40	1	84.60	84.50	0	7,163	0.00%
2022/04/06	0	0.00	20	87.10	87.10	-20	7,467	-0.27%
2022/03/31	0	0.00	3	84.47	84.50	-3	7,511	-0.04%
2022/03/29	1	85.10	1	83.90	83.70	0	7,600	0.00%
2022/03/28	2	84.20	10	82.62	84.60	-8	7,748	-0.10%
2022/03/25	1	84.40	0	0.00	84.60	1	7,780	0.01%
2022/03/24	1	86.00	0	0.00	86.20	1	7,731	0.01%
2022/03/23	2	88.45	2	88.35	88.10	0	7,743	0.00%
2022/03/18	2	86.95	7	86.74	87.70	-5	7,832	-0.06%
2022/03/17	6	87.80	2	87.70	88.00	4	7,914	0.05%
2022/03/16	6	84.10	1	86.70	84.10	5	7,882	0.06%
2022/03/15	1	86.00	5	85.82	85.10	-4	7,841	-0.05%
2022/03/14	2	88.70	3	89.80	88.70	-1	7,888	-0.01%
2022/03/11	2	89.40	2	90.50	89.40	0	7,995	0.00%
2022/03/10	2	90.95	1	91.40	90.90	1	8,219	0.01%
2022/03/09	3	89.37	1	88.90	88.90	2	8,380	0.02%
2022/03/08	3	90.07	2	89.15	88.60	1	8,716	0.01%
2022/03/07	8	90.36	3.2	93.14	90.50	4.8	8,633	0.06%
2022/03/04	4	95.40	14	96.12	94.80	-10	8,523	-0.12%
2022/03/03	32.2	99.27	25	98.67	97.60	7.2	8,465	0.09%
2022/03/02	3	96.13	4	95.73	97.40	-1	8,222	-0.01%
2022/03/01	0	0.00	1	95.30	95.90	-1	8,276	-0.01%
2022/02/25	14	94.74	16	94.43	92.90	-2	8,347	-0.02%
2022/02/24	12	95.21	19	95.12	92.30	-7	9,000	-0.08%
2022/02/23	11	97.43	11	97.77	99.50	0	9,172	0.00%
2022/02/22	36	97.24	88	96.70	96.40	-52	9,004	-0.58%
2022/02/21	48	100.16	36	99.33	96.50	12	8,632	0.14%
2022/02/18	93	94.81	103	95.39	99.00	-10	8,050	-0.12%	大賣/
2022/02/17	37	93.34	27	93.09	91.30	10	7,466	0.13%
2022/02/16	4	90.85	8.1	91.02	91.10	-4.1	7,066	-0.06%
2022/02/14	4	88.98	8	88.83	89.60	-4	6,975	-0.06%
2022/02/11	5	90.16	1	89.50	90.40	4	7,188	0.06%
2022/02/10	14	90.78	18	90.32	91.10	-4	7,243	-0.06%
2022/02/09	1	86.80	0	0.00	87.50	1	7,122	0.01%
2022/02/08	2	86.30	1	86.60	86.30	1	7,156	0.01%
2022/02/07	0	0.00	2	85.60	86.20	-2	7,231	-0.03%
2022/01/26	3	83.40	6	83.57	83.60	-3	7,368	-0.04%
2022/01/25	3	82.53	3	82.70	83.10	0	7,448	0.00%
2022/01/21	10	83.47	0	0.00	82.50	10	7,481	0.13%
2022/01/14	0	0.00	12	86.81	85.20	-12	7,699	-0.16%
2022/01/12	2	87.00	15	86.80	86.70	-13	7,753	-0.17%
2022/01/11	1	86.80	0	0.00	87.20	1	7,782	0.01%
2022/01/10	18	87.68	3	87.83	87.30	15	7,779	0.19%
2022/01/07	0	0.00	7	87.90	87.30	-7	7,777	-0.09%
2022/01/06	1	89.40	0	0.00	88.60	1	7,784	0.01%
2022/01/05	0	0.00	5	89.20	88.80	-5	7,829	-0.06%
2022/01/04	2	89.90	0	0.00	90.00	2	7,859	0.03%
2022/01/03	2	90.80	10	91.60	90.70	-8	7,850	-0.10%
2021/12/30	49	93.08	5	94.40	92.30	44	7,850	0.56%
2021/12/29	6	91.92	1	92.20	92.20	5	7,623	0.07%
2021/12/28	1	91.50	0	0.00	90.80	1	7,647	0.01%
2021/12/27	4	91.25	3	91.57	91.40	1	7,735	0.01%
2021/12/23	4	91.00	2	90.65	91.20	2	7,729	0.03%
2021/12/22	6	91.87	25	91.79	90.80	-19	7,722	-0.25%
2021/12/20	3	89.00	2	89.50	89.10	1	7,536	0.01%
2021/12/17	26	88.62	5	89.00	88.70	21	7,532	0.28%
2021/12/16	1	91.00	7	90.77	90.60	-6	7,493	-0.08%
2021/12/15	2	91.50	2	90.50	91.50	0	7,462	0.00%
2021/12/14	4	90.95	1	90.10	89.90	3	7,493	0.04%
2021/12/13	24	90.68	7.5	91.55	92.50	16.5	7,481	0.22%
2021/12/10	3.5	90.06	1	90.20	89.70	2.5	7,416	0.03%
2021/12/09	4	91.83	2	90.75	90.20	2	7,403	0.03%
2021/12/08	0	0.00	16	93.70	92.80	-16	7,361	-0.22%
2021/12/07	0	0.00	11	94.05	92.80	-11	7,303	-0.15%
2021/12/06	7	93.56	28	93.36	92.20	-21	7,190	-0.29%
2021/12/03	35	92.57	9	92.48	93.00	26	7,046	0.37%
2021/12/02	17	91.81	16	90.69	89.40	1	6,963	0.01%
2021/12/01	4	86.30	3	86.33	86.70	1	6,686	0.01%
2021/11/30	4	86.10	5	86.22	86.10	-1	6,719	-0.01%
2021/11/29	10	83.92	12	84.77	84.80	-2	6,857	-0.03%
2021/11/26	8	86.56	12	86.98	86.10	-4	6,968	-0.06%
2021/11/25	35	89.60	10	90.54	88.90	25	6,921	0.36%
2021/11/24	29	92.29	14	91.72	92.90	15	6,804	0.22%
2021/11/23	73	94.55	204	94.68	91.80	-131	6,712	-1.95%	大賣/鉅額交易
2021/11/22	163	93.71	89	93.48	94.00	74	5,995	1.23%	大買/
2021/11/19	8	87.00	0	0.00	85.50	8	5,554	0.14%
2021/11/18	6	88.03	13	88.27	88.50	-7	5,632	-0.12%
2021/11/17	7	84.51	8	86.14	86.80	-1	5,574	-0.02%
2021/11/16	3	84.30	7	85.06	84.10	-4	5,597	-0.07%
2021/11/15	3	81.07	5	81.22	82.00	-2	5,590	-0.04%
2021/11/12	1	81.20	1	80.70	80.70	0	5,813	0.00%
2021/11/11	3	80.80	2	80.70	80.70	1	6,027	0.02%
2021/11/10	33	80.63	19	80.88	81.30	14	6,310	0.22%
2021/11/09	26	86.32	7.2	86.75	86.10	18.9	6,547	0.29%
2021/11/08	1	85.40	3	85.30	85.20	-2	6,623	-0.03%
2021/11/05	24	84.05	5	83.80	83.80	19	6,975	0.27%
2021/11/04	4	86.05	11	85.82	85.40	-7	7,119	-0.10%
2021/11/03	6.2	84.58	32	85.81	86.80	-25.9	7,183	-0.36%
2021/11/02	7	83.74	5	82.66	81.90	2	7,209	0.03%
2021/11/01	0	0.00	4	84.13	83.80	-4	7,864	-0.05%
2021/10/29	3	83.87	8	83.35	83.00	-5	8,009	-0.06%
2021/10/28	15	83.63	5.2	83.58	83.80	9.8	8,052	0.12%
2021/10/27	7	82.43	2	82.60	82.70	5	8,166	0.06%
2021/10/26	2	81.55	5	82.52	80.80	-3	8,183	-0.04%
2021/10/25	10	81.43	5	81.78	82.10	5	8,216	0.06%
2021/10/22	3	81.53	7	81.09	81.60	-4	8,440	-0.05%
2021/10/21	7	80.86	2	81.40	79.60	5	8,607	0.06%
2021/10/20	1	78.70	2	79.65	79.70	-1	8,725	-0.01%
2021/10/19	1	78.90	3	79.13	78.90	-2	9,011	-0.02%
2021/10/18	0	0.00	1	77.60	77.50	-1	9,426	-0.01%
2021/10/15	1	77.10	2	78.30	77.30	-1	9,732	-0.01%
2021/10/14	2	76.70	0	0.00	76.30	2	9,923	0.02%
2021/10/13	7	75.90	1	75.10	74.80	6	10,017	0.06%
2021/10/12	6	79.82	5	79.94	78.20	1	10,175	0.01%
2021/10/08	3	79.57	0	0.00	79.20	3	10,281	0.03%
2021/10/07	0	0.00	4	79.60	80.00	-4	10,583	-0.04%
2021/10/06	2	77.65	2	78.50	77.10	0	10,983	0.00%
2021/10/05	2	78.10	1	77.20	78.20	1	11,295	0.01%
2021/10/04	9.5	75.08	4	76.45	74.20	5.5	11,500	0.05%
2021/10/01	1	78.20	3	78.07	77.70	-2	11,719	-0.02%
2021/09/30	3	81.40	3	80.97	81.40	0	12,476	0.00%
2021/09/29	7	80.59	4	80.45	80.10	3	13,629	0.02%
2021/09/28	0	0.00	1	82.70	82.80	-1	13,816	-0.01%
2021/09/27	0	0.00	1	84.20	83.90	-1	14,240	-0.01%
2021/09/24	1	83.10	0	0.00	83.10	1	14,706	0.01%
2021/09/23	1	83.30	0.1	82.90	83.20	0.9	15,148	0.01%
2021/09/22	5	82.14	7	82.19	82.20	-2	16,067	-0.01%
2021/09/17	8	82.11	7	84.10	84.60	1	17,122	0.01%
2021/09/16	8	82.36	0.1	83.00	82.00	8	17,581	0.05%
2021/09/15	9	83.89	5	83.80	83.60	4	17,732	0.02%
2021/09/14	0	0.00	0.1	85.70	85.10	-0.1	18,149	0.00%
2021/09/13	4	86.53	0.1	86.20	85.70	3.9	18,268	0.02%
2021/09/10	2.3	86.61	5.1	86.77	87.30	-2.8	18,417	-0.02%
2021/09/09	1	85.00	0	0.00	85.40	1	18,454	0.01%
2021/09/08	1	84.50	0	0.00	84.00	1	18,513	0.01%
2021/09/07	17	84.31	21	84.32	83.90	-4	18,598	-0.02%
2021/09/06	3	87.00	0	0.00	85.90	3	18,756	0.02%
2021/09/03	5	89.38	4.2	89.38	88.90	0.8	18,862	0.00%
2021/09/02	7.4	90.24	7.3	90.72	89.30	0.1	18,925	0.00%
2021/09/01	71	89.67	23.1	90.37	91.70	47.9	18,883	0.25%
2021/08/31	0	0.00	4	87.93	87.80	-4	18,824	-0.02%
2021/08/30	3.1	88.69	0	0.00	87.60	3.1	18,995	0.02%
2021/08/27	5	87.82	11.1	88.00	88.30	-6.1	19,293	-0.03%
2021/08/26	26.1	88.85	13.1	89.89	88.30	13	19,414	0.07%
2021/08/25	16	89.19	12.1	89.28	89.20	3.9	19,628	0.02%
2021/08/24	27	89.65	22	88.19	88.00	5	20,161	0.02%
2021/08/23	0.1	91.30	8.4	91.42	91.30	-8.3	20,234	-0.04%
2021/08/20	17.6	88.55	17.1	90.31	88.40	0.5	20,512	0.00%
2021/08/19	10	91.15	32.1	91.20	89.10	-22.1	20,767	-0.11%
2021/08/18	28	91.79	44.1	90.78	93.90	-16.1	21,357	-0.08%
2021/08/17	15.4	87.33	16	90.79	87.50	-0.6	21,851	0.00%
2021/08/16	32	89.25	38.4	89.97	90.00	-6.4	22,124	-0.03%
2021/08/13	44.3	90.52	30.2	90.62	88.70	14.1	22,087	0.06%
2021/08/12	7.4	98.55	3.4	98.95	97.40	4	21,933	0.02%
2021/08/11	99	101.34	42.2	99.60	99.40	56.8	22,359	0.25%
2021/08/10	16.6	107.83	12.2	107.38	106.00	4.4	22,218	0.02%
2021/08/09	6	112.50	5	114.10	110.50	1	22,524	0.00%
2021/08/06	4	118.50	1.6	117.72	117.50	2.4	22,912	0.01%
2021/08/05	20	122.30	184.8	124.14	119.00	-164.8	23,304	-0.71%	大賣/鉅額交易
2021/08/04	160.3	118.99	4.2	117.90	119.00	156.1	23,153	0.67%	大買/鉅額交易
2021/08/03	0.7	115.50	1.3	114.12	115.00	-0.6	23,457	0.00%
2021/08/02	0	0.00	6.2	111.69	115.50	-6.2	24,052	-0.03%
2021/07/30	6	108.92	2.1	112.24	109.00	3.9	24,523	0.02%
2021/07/29	8	110.88	0.2	111.25	111.50	7.8	25,113	0.03%
2021/07/28	56	109.14	0	0.00	108.00	56	25,710	0.22%
2021/07/27	13.4	118.13	3	119.17	115.00	10.4	26,625	0.04%
2021/07/26	5	118.50	5.4	119.74	121.00	-0.4	27,900	0.00%
2021/07/23	9.6	119.11	1.2	118.33	117.00	8.4	28,578	0.03%
2021/07/22	14.3	117.61	31.4	118.17	120.00	-17.1	28,908	-0.06%
2021/07/21	22.4	114.08	59	112.05	111.50	-36.7	29,083	-0.13%
2021/07/20	7	115.79	3	117.50	115.50	4	29,793	0.01%
2021/07/19	3	118.17	3	118.67	118.00	0	30,267	0.00%
2021/07/16	8	121.13	3.4	120.25	120.00	4.7	31,287	0.01%
2021/07/15	4.5	118.28	5	119.50	119.50	-0.5	32,162	0.00%
2021/07/14	11	120.32	9	120.94	118.50	2	32,502	0.01%
2021/07/13	9.1	121.74	31	124.42	118.00	-21.9	32,438	-0.07%
2021/07/12	12	123.71	13	126.38	122.00	-1	32,200	0.00%
2021/07/09	11	123.32	28	123.20	123.00	-17	31,895	-0.05%
2021/07/08	3	125.33	38	126.45	126.00	-35	31,793	-0.11%
2021/07/07	24	127.54	196.7	127.90	125.50	-172.7	31,619	-0.55%	大賣/鉅額交易
2021/07/06	297.7	124.83	192.5	124.00	124.50	105.2	30,890	0.34%	大買/大賣/鉅額交易
2021/07/05	151	123.00	15	123.00	123.00	136	29,864	0.46%	大買/鉅額交易
2021/07/02	86	106.38	89.5	107.35	112.00	-3.5	29,796	-0.01%
2021/07/01	13.5	108.48	25	110.12	106.50	-11.5	29,695	-0.04%
2021/06/30	29.5	109.64	271.5	108.91	111.50	-242	29,394	-0.82%	大賣/鉅額交易
2021/06/29	352.5	111.33	322	112.89	109.50	30.5	29,078	0.10%	大買/大賣/
2021/06/28	239	109.66	53	107.69	110.50	186	28,318	0.66%	大買/鉅額交易
2021/06/25	412	101.03	430	100.06	101.00	-18	27,372	-0.07%	大買/大賣/
2021/06/24	15	98.75	173	98.11	98.60	-158	27,047	-0.58%	大賣/鉅額交易
2021/06/23	201	100.23	36	99.68	100.50	165	26,874	0.61%	大買/鉅額交易
2021/06/22	14	95.79	17	97.57	94.00	-3	26,459	-0.01%
2021/06/21	11	96.91	6	96.30	96.30	5	26,334	0.02%
2021/06/18	13	100.92	2	100.50	100.00	11	26,205	0.04%
2021/06/17	2	99.55	1	101.00	101.50	1	26,145	0.00%
2021/06/16	5	99.90	1	101.00	99.00	4	26,121	0.02%
2021/06/15	17	101.14	33	99.67	102.00	-16	26,036	-0.06%
2021/06/11	9	98.80	3	98.87	97.70	6	25,849	0.02%
2021/06/10	16	100.50	27	100.07	99.50	-11	25,768	-0.04%
2021/06/09	364	100.48	362	99.97	100.00	2	25,680	0.01%	大買/大賣/
2021/06/08	4	98.65	4	99.10	99.60	0	25,628	0.00%
2021/06/07	1	99.60	1	100.00	99.60	0	25,567	0.00%
2021/06/04	46	104.57	47	102.98	102.00	-1	25,445	0.00%
2021/06/03	2	101.00	17	101.47	101.50	-15	25,198	-0.06%
2021/06/02	17	101.91	5	100.90	100.50	12	25,134	0.05%
2021/06/01	66	108.09	55	108.27	105.00	11	24,904	0.04%
2021/05/31	21	100.05	23.1	100.07	102.50	-2.1	24,371	-0.01%
2021/05/28	13	101.77	190	102.17	101.00	-177	24,291	-0.73%	大賣/鉅額交易
2021/05/27	143	99.80	11	100.36	98.80	132	24,169	0.55%	大買/鉅額交易
2021/05/26	60.1	101.24	199	103.11	98.20	-138.9	23,954	-0.58%	大賣/鉅額交易
2021/05/25	276	99.24	149	97.77	102.00	127	23,566	0.54%	大買/大賣/鉅額交易
2021/05/24	19	92.46	50	90.91	93.00	-31	23,702	-0.13%
2021/05/21	12	87.43	8	87.45	87.50	4	23,717	0.02%
2021/05/20	90.2	86.54	69	87.03	85.50	21.2	23,725	0.09%
2021/05/19	63.3	88.41	100	88.26	89.60	-36.7	23,864	-0.15%
2021/05/18	121	83.39	7	83.81	85.30	114	23,558	0.48%	大買/鉅額交易
2021/05/17	57	78.62	49.3	78.44	77.60	7.7	23,441	0.03%
2021/05/14	26.3	86.63	42	88.28	86.00	-15.7	22,999	-0.07%
2021/05/13	65	86.72	48.5	84.76	84.10	16.5	22,681	0.07%
2021/05/12	47	87.72	19	88.14	86.50	28	22,141	0.13%
2021/05/11	40	98.51	14	98.71	95.90	26	21,576	0.12%
2021/05/10	202	111.15	134	112.89	106.50	68	21,130	0.32%	大買/大賣/
2021/05/07	61	112.20	64	111.45	111.50	-3	20,493	-0.01%
2021/05/06	8	106.50	7.2	104.18	103.00	0.8	19,876	0.00%
2021/05/05	229	111.05	202	111.81	102.50	27	19,284	0.14%	大買/大賣/
2021/05/04	214.5	116.53	192	114.26	113.00	22.5	18,703	0.12%	大買/大賣/
2021/05/03	30	125.10	31	125.61	121.00	-1	17,606	-0.01%
2021/04/29	12	118.42	19	117.48	121.00	-7	16,150	-0.04%
2021/04/28	0	0.00	8	116.73	110.00	-8	15,344	-0.05%
2021/04/27	24	112.90	91	111.07	109.50	-67	14,764	-0.45%
2021/04/26	26	110.94	52.1	112.63	113.50	-26.1	14,185	-0.18%
2021/04/23	81	98.38	515.8	101.19	103.50	-434.8	13,245	-3.28%	大賣/鉅額交易
2021/04/22	272.2	97.92	177.2	102.07	94.50	95	12,648	0.75%	大買/大賣/
2021/04/21	363	96.75	248.3	93.60	99.10	114.7	11,610	0.99%	大買/大賣/鉅額交易
2021/04/20	150.3	90.05	134	90.07	90.10	16.3	10,594	0.15%	大買/大賣/
2021/04/19	93.3	87.32	17	87.79	88.30	76.3	10,250	0.74%
2021/04/16	5.3	86.44	9	85.97	86.70	-3.7	10,423	-0.04%
2021/04/15	0	0.00	4	82.73	83.50	-4	10,278	-0.04%
2021/04/14	38	83.69	2	81.80	81.80	36	10,284	0.35%
2021/04/13	7	86.16	27	86.73	84.30	-20	10,193	-0.20%
2021/04/12	6	85.00	1.2	86.18	85.30	4.8	10,101	0.05%
2021/04/09	14.1	84.79	15	86.18	85.90	-0.9	10,100	-0.01%
2021/04/08	16.1	85.74	2	86.00	85.30	14.1	10,032	0.14%
2021/04/07	17.2	88.44	11	88.69	87.00	6.2	9,930	0.06%
2021/04/06	1	87.10	211	87.18	87.10	-210	9,735	-2.16%	大賣/鉅額交易
2021/04/01	8	86.36	6	86.45	85.90	2	9,868	0.02%
2021/03/31	203.1	86.60	17	86.41	85.80	186.1	9,824	1.89%	大買/鉅額交易
2021/03/30	2.2	84.62	13	85.15	85.00	-10.8	9,816	-0.11%
2021/03/29	5.2	83.09	21	84.70	84.80	-15.8	9,775	-0.16%
2021/03/26	4	81.60	2	81.55	81.60	2	9,679	0.02%
2021/03/25	0.1	80.80	2	80.75	80.40	-1.9	9,733	-0.02%
2021/03/24	1	80.40	0	0.00	80.40	1	9,763	0.01%
2021/03/23	10	81.14	10.1	81.52	80.30	-0.1	9,824	0.00%
2021/03/22	18.1	80.88	0	0.00	81.00	18.1	9,870	0.18%
2021/03/19	11.2	81.33	8	81.51	81.20	3.2	10,119	0.03%
2021/03/18	28.5	83.01	13	83.16	82.70	15.5	10,185	0.15%
2021/03/17	7	82.79	10	83.11	82.30	-3	10,369	-0.03%
2021/03/16	21	83.00	3	83.33	83.10	18	10,539	0.17%
2021/03/15	7	81.64	7	81.69	81.30	0	10,764	0.00%
2021/03/12	22	81.91	5	82.30	82.00	17	10,952	0.16%
2021/03/11	1	82.00	7	81.89	82.50	-6	11,268	-0.05%
2021/03/10	11	82.28	33	82.03	80.70	-22	11,828	-0.19%
2021/03/09	11	80.25	0	0.00	81.50	11	12,144	0.09%
2021/03/08	12	81.44	75	81.04	79.80	-63	13,341	-0.47%
2021/03/05	24	79.88	2	79.15	79.00	22	13,843	0.16%
2021/03/04	5	82.10	26	80.20	80.30	-21	13,814	-0.15%
2021/03/03	6	81.98	58	81.56	82.00	-52	13,763	-0.38%
2021/03/02	30	86.61	103	84.45	83.50	-73	13,673	-0.53%	大賣/
2021/02/26	15	85.53	17	86.12	86.30	-2	13,470	-0.01%
2021/02/25	128	87.84	81	87.23	86.10	47	13,406	0.35%	大買/
2021/02/24	31.2	88.66	38	88.78	87.80	-6.8	13,151	-0.05%
2021/02/23	42	85.39	53	86.21	86.70	-11	12,341	-0.09%
2021/02/22	3	83.23	35	82.34	82.00	-32	11,843	-0.27%
2021/02/19	45	80.57	23	80.49	79.60	22	11,600	0.19%
2021/02/18	134	76.45	19	77.06	77.50	115	11,299	1.02%	大買/鉅額交易
2021/02/17	12	74.22	21	74.74	75.20	-9	11,009	-0.08%
2021/02/05	0	0.00	3	73.00	72.90	-3	10,869	-0.03%
2021/02/04	18	73.52	40	73.20	73.00	-22	10,839	-0.20%
2021/02/03	50	72.00	2	72.05	71.50	48	10,674	0.45%
2021/02/02	0	0.00	52	71.35	71.30	-52	10,735	-0.48%
2021/02/01	164	70.63	10	70.11	71.20	154	10,758	1.43%	大買/鉅額交易
2021/01/29	0	0.00	7	69.80	69.50	-7	10,757	-0.07%
2021/01/28	1	70.30	1	70.40	70.10	0	10,723	0.00%
2021/01/27	3	71.67	0	0.00	71.70	3	10,696	0.03%
2021/01/26	14.2	72.28	2	72.30	72.40	12.2	10,631	0.11%
2021/01/25	8.2	71.06	2	71.90	72.30	6.2	10,523	0.06%
2021/01/22	1	70.80	0	0.00	70.80	1	10,449	0.01%
2021/01/21	2	69.50	0	0.00	69.00	2	10,419	0.02%
2021/01/20	0	0.00	3	70.90	69.00	-3	10,366	-0.03%
2021/01/19	5	72.10	2	71.80	71.10	3	10,298	0.03%
2021/01/18	2	70.85	1	70.00	71.00	1	10,260	0.01%
2021/01/15	2	73.15	3	73.60	72.80	-1	10,178	-0.01%
2021/01/14	2	75.00	1	74.10	75.00	1	10,086	0.01%
2021/01/13	1	74.70	0	0.00	74.40	1	9,993	0.01%
2021/01/12	4	75.05	13	75.30	74.00	-9	9,929	-0.09%
2021/01/11	6	76.05	44	76.31	75.20	-38	9,768	-0.39%
2021/01/08	7	72.37	0	0.00	72.30	7	9,356	0.07%
2021/01/07	2	71.30	2	71.50	71.80	0	9,348	0.00%
2021/01/06	2	70.30	5	71.04	70.90	-3	9,419	-0.03%
2021/01/05	0	0.00	4	73.23	72.00	-4	9,347	-0.04%
2021/01/04	5	72.62	2	72.20	72.80	3	9,352	0.03%
2020/12/31	7	73.71	66	74.02	73.00	-59	9,327	-0.63%
2020/12/30	0	0.00	23	73.73	73.60	-23	9,341	-0.25%
2020/12/29	10	74.60	52	74.15	73.70	-42	9,427	-0.45%
2020/12/28	46	75.52	26	75.65	75.40	20	9,278	0.22%
2020/12/25	40.2	73.92	17	73.55	73.30	23.2	8,960	0.26%
2020/12/24	121	73.58	15	73.07	73.30	106	8,889	1.19%	大買/鉅額交易
2020/12/23	3	71.00	0	0.00	72.10	3	8,725	0.03%
2020/12/22	2	70.45	1	71.40	68.90	1	8,637	0.01%
2020/12/21	7	70.61	5	70.52	71.20	2	8,554	0.02%
2020/12/17	4	71.78	9	71.77	71.70	-5	8,411	-0.06%
2020/12/16	19.1	71.39	21	71.18	71.10	-1.9	8,352	-0.02%
2020/12/15	13.2	71.71	4	72.78	69.70	9.2	8,300	0.11%
2020/12/14	13	74.99	15	75.76	74.90	-2	8,106	-0.02%
2020/12/11	29.1	75.64	19	75.39	75.10	10.1	8,011	0.13%
2020/12/10	9.1	75.82	1	76.30	74.70	8.1	7,749	0.10%
2020/12/09	17	76.55	7	76.69	76.30	10	7,503	0.13%
2020/12/08	4	73.93	14	74.54	75.00	-10	7,138	-0.14%
2020/12/07	12	75.34	9	74.04	74.50	3	6,914	0.04%
2020/12/04	20.2	75.61	15	75.68	74.30	5.2	6,522	0.08%
2020/12/03	19	72.56	10	72.05	72.20	9	5,881	0.15%
2020/12/02	21	71.35	40	71.66	72.70	-19	5,464	-0.35%
2020/12/01	17	62.79	17	64.67	67.10	0	4,158	0.00%
2020/11/30	2	61.90	1	62.10	61.00	1	3,549	0.03%
2020/11/27	7	61.51	5	61.68	61.40	2	3,496	0.06%
2020/11/26	12	61.10	5	60.94	61.30	7	3,410	0.21%
2020/11/25	1	59.50	1	60.30	59.40	0	3,310	0.00%
2020/11/24	0	0.00	1	61.90	60.50	-1	3,242	-0.03%
2020/11/23	2	61.40	2	60.95	61.00	0	3,131	0.00%
2020/11/20	0	0.00	4	59.90	59.70	-4	3,028	-0.13%
2020/11/19	1	58.90	0	0.00	59.40	1	2,970	0.03%
2020/11/18	8	59.41	0	0.00	59.20	8	2,950	0.27%
2020/11/17	1	59.80	7	59.81	59.50	-6	2,927	-0.20%
2020/11/12	2	58.00	2	58.00	57.80	0	2,931	0.00%
2020/11/11	2	57.90	6	57.98	57.70	-4	2,978	-0.13%
2020/11/10	6	58.78	2	58.60	58.60	4	2,951	0.14%
2020/11/09	0	0.00	3	58.63	58.60	-3	2,893	-0.10%
2020/11/06	1	56.30	2	57.90	58.00	-1	2,928	-0.03%
2020/11/03	3	55.87	0	0.00	56.20	3	2,948	0.10%
2020/11/02	0	0.00	1	54.70	54.70	-1	2,975	-0.03%
2020/10/27	1	56.90	0	0.00	56.90	1	3,231	0.03%
2020/10/26	0	0.00	3	57.67	57.50	-3	3,242	-0.09%
2020/10/23	1	58.00	13	57.70	58.00	-12	3,258	-0.37%
2020/10/21	2	58.80	3	58.20	57.60	-1	3,376	-0.03%
2020/10/20	3	58.27	2	58.40	58.50	1	3,452	0.03%
2020/10/19	1	58.40	1	57.70	58.40	0	3,521	0.00%
2020/10/16	1	57.90	3	57.30	57.00	-2	3,537	-0.06%
2020/10/15	1	58.30	1	58.50	57.80	0	3,566	0.00%
2020/10/14	6	59.67	29	59.68	59.30	-23	3,564	-0.65%
2020/10/13	6	58.52	3	58.80	59.20	3	3,506	0.09%
2020/10/12	11	58.76	34	58.98	59.10	-23	3,571	-0.64%
2020/10/08	15	58.48	32	58.68	58.40	-17	3,692	-0.46%
2020/10/07	7	58.14	16	58.18	58.40	-9	3,725	-0.24%
2020/10/06	9	57.73	29	57.46	58.00	-20	3,742	-0.53%
2020/09/29	5	54.74	0	0.00	54.60	5	3,940	0.13%
2020/09/23	0	0.00	1	55.20	55.20	-1	4,440	-0.02%
2020/09/22	0	0.00	5	56.52	56.10	-5	4,527	-0.11%
2020/09/18	10	57.00	1	57.00	56.80	9	4,533	0.20%
2020/09/17	62	55.57	45	56.10	56.50	17	4,496	0.38%
2020/09/15	10	55.10	0	0.00	54.90	10	4,397	0.23%
2020/09/11	5	52.90	0	0.00	53.00	5	4,436	0.11%
2020/09/09	5	53.20	0	0.00	53.70	5	4,490	0.11%
2020/09/07	1	54.50	1	54.90	54.10	0	4,602	0.00%
2020/09/04	0	0.00	9	54.23	54.50	-9	4,711	-0.19%
2020/09/03	7	54.10	0	0.00	54.10	7	4,775	0.15%
2020/08/26	0	0.00	1	52.90	52.90	-1	5,638	-0.02%
2020/08/25	0	0.00	20	53.12	53.20	-20	5,665	-0.35%
2020/08/21	4	51.00	1	51.40	51.00	3	5,746	0.05%
2020/08/19	19	53.99	0	0.00	53.70	19	5,740	0.33%
2020/08/18	1	56.80	3	56.10	55.90	-2	5,714	-0.04%
2020/08/17	0	0.00	2	57.10	56.60	-2	6,043	-0.03%
2020/08/14	1	55.10	2	55.40	55.10	-1	6,014	-0.02%
2020/08/13	6	56.43	0	0.00	55.70	6	6,023	0.10%
2020/08/12	16	55.43	0	0.00	56.50	16	6,058	0.26%
2020/08/11	3	57.73	1	58.00	57.50	2	6,016	0.03%
2020/08/10	35	57.54	0	0.00	57.30	35	6,100	0.57%
2020/08/07	0	0.00	5	58.42	58.20	-5	6,135	-0.08%
2020/08/05	2	58.80	3	59.00	59.30	-1	6,444	-0.02%
2020/08/04	1	58.10	1	58.30	58.30	0	6,571	0.00%
2020/08/03	0	0.00	5	60.30	60.30	-5	6,585	-0.08%
2020/07/30	2	59.10	2	58.70	59.40	0	6,614	0.00%
2020/07/29	1	56.80	0	0.00	58.20	1	6,730	0.01%
2020/07/24	0	0.00	2	60.80	60.50	-2	6,941	-0.03%
2020/07/23	3	61.53	4	61.50	61.80	-1	6,936	-0.01%
2020/07/21	4	59.43	0	0.00	59.30	4	7,298	0.05%
2020/07/20	0	0.00	1	60.00	60.00	-1	7,406	-0.01%
2020/07/17	1	60.90	0	0.00	60.20	1	7,595	0.01%
2020/07/16	8	62.16	0	0.00	61.80	8	8,100	0.10%
2020/07/15	34	62.64	8	62.61	61.50	26	8,136	0.32%
2020/07/14	3	61.73	12	61.84	62.00	-9	8,117	-0.11%
2020/07/13	1	61.90	2	61.25	61.40	-1	8,128	-0.01%
2020/07/10	4	59.85	4	59.10	59.10	0	8,262	0.00%
2020/07/09	3	61.97	5	62.70	61.60	-2	8,315	-0.02%
2020/07/08	12	61.18	1	61.10	61.30	11	8,251	0.13%
2020/07/07	9	61.56	4	61.90	61.00	5	8,337	0.06%
2020/07/06	3	60.00	6	60.17	60.30	-3	8,464	-0.04%
2020/07/03	3	60.40	0	0.00	59.90	3	8,621	0.03%
2020/07/02	2	60.20	2	60.15	60.60	0	8,867	0.00%
2020/07/01	2	58.65	17	59.04	58.90	-15	8,967	-0.17%
2020/06/30	1	57.10	0	0.00	57.20	1	9,030	0.01%
2020/06/24	2	56.80	0	0.00	56.90	2	9,421	0.02%
2020/06/17	5	58.40	0	0.00	57.60	5	10,167	0.05%
2020/06/16	5	57.90	5	58.20	58.10	0	10,407	0.00%
2020/06/15	15	57.03	2	57.20	57.00	13	10,527	0.12%
2020/06/12	1	56.00	0	0.00	58.00	1	10,878	0.01%
2020/06/11	1	61.00	34	59.98	57.70	-33	11,071	-0.30%
2020/06/10	22	60.68	22	60.89	60.90	0	11,061	0.00%
2020/06/09	10	60.97	6	61.42	60.90	4	11,172	0.04%
2020/06/08	9	59.13	17	59.35	59.10	-8	11,054	-0.07%
2020/06/05	15	59.31	9	59.38	59.00	6	11,014	0.05%
2020/06/04	27	57.21	15	57.45	57.70	12	10,924	0.11%
2020/06/03	0	0.00	6	56.70	56.60	-6	10,936	-0.05%
2020/06/02	13	55.79	1	55.80	56.20	12	11,090	0.11%
2020/06/01	0	0.00	2	55.95	56.00	-2	11,311	-0.02%
2020/05/29	4	54.53	2	55.00	54.50	2	11,318	0.02%
2020/05/28	12	56.85	4	57.50	55.50	8	11,401	0.07%
2020/05/27	0	0.00	3	56.37	56.40	-3	11,431	-0.03%
2020/05/26	5	56.28	0	0.00	56.00	5	11,554	0.04%
2020/05/25	1	55.80	9	55.66	56.00	-8	11,550	-0.07%
2020/05/22	22	56.96	4	57.08	56.90	18	11,550	0.16%
2020/05/21	0	0.00	1	53.70	54.40	-1	11,267	-0.01%
2020/05/20	1	53.80	0	0.00	53.30	1	11,270	0.01%
2020/05/19	1	52.80	3	53.57	53.80	-2	11,286	-0.02%
2020/05/13	3	53.10	3	53.70	54.00	0	11,683	0.00%
2020/05/12	4	54.25	11	55.69	53.40	-7	11,704	-0.06%
2020/05/11	4	57.83	7	57.91	57.20	-3	11,743	-0.03%
2020/05/08	13	58.09	6	57.68	58.10	7	11,699	0.06%
2020/05/07	4	57.08	5	57.10	56.90	-1	11,649	-0.01%
2020/05/06	10	57.47	3	56.80	56.80	7	11,693	0.06%
2020/05/05	8	57.64	8	57.80	57.40	0	11,743	0.00%
2020/05/04	2	56.65	45	56.61	57.20	-43	11,784	-0.36%
2020/04/30	14	57.33	7	57.56	57.20	7	11,807	0.06%
2020/04/29	7	56.87	2	56.50	56.20	5	11,813	0.04%
2020/04/28	8	56.91	11	57.31	56.70	-3	11,869	-0.03%
2020/04/27	44	56.99	4	57.20	57.20	40	11,965	0.33%
2020/04/24	6	56.82	28	56.86	56.50	-22	11,927	-0.18%
2020/04/23	22	55.66	14	55.43	55.70	8	11,683	0.07%
2020/04/22	8	54.66	7	54.87	55.00	1	11,628	0.01%
2020/04/21	17	57.02	16	56.56	56.10	1	11,493	0.01%
2020/04/20	2	53.25	3	53.70	53.90	-1	11,038	-0.01%
2020/04/17	11	53.54	4	54.50	52.90	7	11,337	0.06%
2020/04/16	5	53.20	2	53.05	52.80	3	11,336	0.03%
2020/04/15	12	52.93	24	52.65	52.90	-12	11,646	-0.10%
2020/04/14	20	51.43	6	51.52	51.00	14	11,872	0.12%
2020/04/13	7	51.71	2	51.30	51.00	5	11,844	0.04%
2020/04/10	0	0.00	3	51.73	52.00	-3	11,795	-0.03%
2020/04/09	23	51.74	28	51.66	51.50	-5	11,748	-0.04%
2020/04/08	28	49.67	23	49.93	50.90	5	11,626	0.04%
2020/04/07	39	48.51	35	48.96	49.35	4	11,433	0.03%
2020/04/06	6	44.21	2	42.75	46.60	4	11,170	0.04%
2020/04/01	11	41.98	10	41.97	42.40	1	11,199	0.01%
2020/03/31	2	43.25	11	43.25	41.75	-9	11,102	-0.08%
2020/03/30	5	42.25	3	43.15	43.15	2	11,009	0.02%
2020/03/27	9	46.72	6	46.77	45.55	3	10,912	0.03%
2020/03/26	14	45.57	7	45.41	46.10	7	10,825	0.06%
2020/03/25	4	45.18	6	44.93	45.75	-2	10,848	-0.02%
2020/03/24	4	40.78	8.1	41.46	41.60	-4.1	10,947	-0.04%
2020/03/23	1	38.60	0	0.00	38.20	1	10,985	0.01%
2020/03/19	0	0.00	5	40.05	39.35	-5	11,195	-0.04%
2020/03/18	14	46.43	14	46.55	43.70	0	11,306	0.00%
2020/03/17	2	48.65	0	0.00	48.55	2	11,085	0.02%
2020/03/16	4	57.60	3	56.00	53.90	1	11,159	0.01%
2020/03/13	0	0.00	1	55.30	58.20	-1	11,342	-0.01%
2020/03/12	3	64.90	17	61.65	61.40	-14	11,280	-0.12%
2020/03/11	12	68.66	16	69.00	67.30	-4	11,172	-0.04%
2020/03/10	20	68.99	15.2	69.18	70.20	4.8	11,095	0.04%
2020/03/09	14.2	71.98	12	71.50	69.20	2.2	10,922	0.02%
2020/03/06	20	73.91	8	73.89	72.90	12	10,766	0.11%
2020/03/05	8	73.26	10	73.05	73.50	-2	10,585	-0.02%
2020/03/04	5	69.18	4	69.55	69.50	1	10,336	0.01%
2020/03/03	6	69.68	8	70.04	70.00	-2	10,290	-0.02%
2020/03/02	10	66.48	20	65.97	66.10	-10	10,160	-0.10%
2020/02/27	10	68.74	7	69.91	67.20	3	10,060	0.03%
2020/02/26	2	71.65	7	71.93	71.50	-5	9,885	-0.05%
2020/02/25	3	71.80	3	71.43	72.30	0	9,851	0.00%
2020/02/24	3	71.70	3	72.43	71.70	0	9,777	0.00%
2020/02/21	4	71.53	6	71.98	71.70	-2	9,756	-0.02%
2020/02/20	6	72.38	5	72.62	72.30	1	9,761	0.01%
2020/02/19	7	71.76	16	72.15	71.70	-9	9,814	-0.09%
2020/02/18	11	72.95	19	72.72	71.30	-8	9,716	-0.08%
2020/02/17	16	76.27	219	75.05	74.20	-203	9,582	-2.12%	大賣/鉅額交易
2020/02/14	33	74.99	21	75.15	75.80	12	9,316	0.13%
2020/02/13	8	75.03	7	76.00	74.50	1	9,360	0.01%
2020/02/12	15	75.48	12	75.31	75.20	3	9,328	0.03%
2020/02/11	209.1	74.01	10	73.58	73.90	199.1	9,049	2.20%	大買/鉅額交易
2020/02/10	8	72.93	6	72.77	72.20	2	8,942	0.02%
2020/02/07	15	73.42	4	74.00	72.20	11	8,887	0.12%
2020/02/06	13	74.32	12.1	74.40	74.60	0.9	8,852	0.01%
2020/02/05	3.1	72.80	3	73.17	74.00	0.1	8,722	0.00%
2020/02/04	10	71.98	25	72.07	71.90	-15	8,541	-0.18%
2020/02/03	35	69.97	28	68.87	71.60	7	8,433	0.08%
2020/01/31	27	70.77	11	70.70	70.70	16	8,262	0.19%
2020/01/30	4	71.75	4	71.90	69.00	0	8,099	0.00%
2020/01/20	15	75.83	13	75.91	76.00	2	7,900	0.03%
2020/01/17	15	76.01	11	76.30	75.10	4	7,801	0.05%
2020/01/16	5.1	74.47	8	74.88	74.90	-2.9	7,684	-0.04%
2020/01/15	13.1	75.10	6.7	75.62	74.20	6.3	7,576	0.08%
2020/01/14	10	75.59	13	75.85	75.90	-3	7,470	-0.04%
2020/01/13	8.3	74.52	28	74.71	76.00	-19.7	7,378	-0.27%
2020/01/10	11.2	71.63	13	71.71	73.00	-1.8	6,952	-0.03%
2020/01/09	22.1	72.76	48	73.24	71.20	-25.9	6,765	-0.38%
2020/01/08	19	71.64	12	71.29	71.40	7	6,350	0.11%
2020/01/07	11	68.53	9	68.63	69.10	2	5,876	0.03%
2020/01/06	4	68.55	3	69.27	67.70	1	5,744	0.02%
2020/01/03	17	69.46	16	69.03	69.30	1	5,682	0.02%
2020/01/02	11.3	70.42	6	70.67	70.30	5.3	5,568	0.09%
2019/12/31	2	68.00	4	68.53	68.70	-2	5,353	-0.04%
2019/12/30	2	69.40	6	69.03	68.30	-4	5,289	-0.08%
2019/12/27	5.1	72.09	4	71.40	70.40	1.1	5,192	0.02%
2019/12/26	3	69.20	4	69.30	69.70	-1	4,897	-0.02%
2019/12/25	6.3	69.25	10	69.63	69.60	-3.7	4,828	-0.08%
2019/12/24	3.3	68.30	13	68.91	69.50	-9.7	4,736	-0.20%
2019/12/23	8	68.09	5	69.26	66.80	3	4,598	0.07%
2019/12/20	7	69.26	49.1	69.66	68.50	-42.1	4,461	-0.94%
2019/12/19	18	68.30	27.2	68.49	68.20	-9.2	4,320	-0.21%
2019/12/18	18	67.17	12	67.67	66.80	6	4,084	0.15%
2019/12/17	9	68.82	7	68.59	68.10	2	3,910	0.05%
2019/12/16	13	67.09	11	66.51	67.80	2	3,704	0.05%
2019/12/13	10	62.74	17	63.25	63.40	-7	3,368	-0.21%
2019/12/12	13	61.58	5	61.72	61.50	8	3,135	0.26%
2019/12/11	9	60.87	10	61.18	61.50	-1	2,982	-0.03%
2019/12/10	12	57.58	27	58.00	59.20	-15	2,629	-0.57%
2019/12/09	2	55.40	8	54.83	56.00	-6	2,321	-0.26%
2019/12/06	15	54.46	1	54.40	54.00	14	2,192	0.64%
2019/12/05	4	52.80	1	52.40	53.00	3	2,100	0.14%
2019/11/28	1	52.00	1	52.00	52.00	0	2,266	0.00%
2019/11/22	1	52.90	0	0.00	52.80	1	2,282	0.04%
2019/11/21	0	0.00	7	53.06	52.70	-7	2,278	-0.31%
2019/11/18	1	54.00	5	54.00	53.90	-4	2,203	-0.18%
2019/11/13	0	0.00	13	53.60	53.80	-13	2,070	-0.63%
2019/11/11	0	0.00	1	52.60	52.60	-1	1,916	-0.05%
2019/11/08	1	52.30	1	51.90	52.00	0	1,817	0.00%
2019/11/06	0	0.00	1	51.80	52.20	-1	1,835	-0.05%
2019/11/05	4	51.55	14	52.04	52.70	-10	1,828	-0.55%
2019/11/01	0	0.00	20	50.30	50.00	-20	1,839	-1.09%
2019/10/30	0	0.00	1	51.40	51.60	-1	1,967	-0.05%
2019/10/23	12	51.10	0	0.00	50.90	12	2,439	0.49%
2019/10/22	0	0.00	2	51.40	51.10	-2	2,589	-0.08%
2019/10/21	3	51.30	1	50.70	51.50	2	2,753	0.07%
2019/10/17	6	49.42	0	0.00	49.25	6	2,830	0.21%
2019/10/16	1	49.80	1	49.25	49.35	0	2,913	0.00%
2019/10/08	0	0.00	1	49.60	49.70	-1	3,320	-0.03%
2019/10/03	0	0.00	3	49.80	49.95	-3	3,701	-0.08%
2019/10/02	2	50.40	0	0.00	50.40	2	3,786	0.05%
2019/10/01	3	50.50	0	0.00	51.00	3	3,915	0.08%
2019/09/27	0	0.00	1	50.30	50.30	-1	3,941	-0.03%
2019/09/25	0	0.00	1	52.00	51.30	-1	3,947	-0.03%
2019/09/24	5	53.40	11	54.10	52.40	-6	3,948	-0.15%
2019/09/23	4	53.18	0	0.00	53.40	4	3,874	0.10%
2019/09/20	0	0.00	1	52.20	52.00	-1	3,866	-0.03%
2019/09/19	3	52.07	0	0.00	51.80	3	3,944	0.08%
2019/09/17	2	52.30	0	0.00	52.60	2	4,049	0.05%
2019/09/11	0	0.00	8	51.30	51.20	-8	4,059	-0.20%
2019/09/10	3	50.80	1	50.30	51.10	2	4,055	0.05%
2019/09/06	10	51.60	1	51.60	51.60	9	4,026	0.22%
2019/09/05	0	0.00	2	52.35	51.80	-2	3,993	-0.05%
2019/09/04	5	51.80	5	51.30	51.30	0	3,947	0.00%
2019/09/03	1	51.30	0	0.00	51.60	1	3,933	0.03%
2019/09/02	3	50.83	2	51.05	52.00	1	3,881	0.03%
2019/08/28	0	0.00	1	48.80	48.60	-1	3,815	-0.03%
2019/08/27	1	49.20	1	49.20	48.35	0	3,812	0.00%
2019/08/26	0	0.00	5	48.17	48.10	-5	3,790	-0.13%
2019/08/23	0	0.00	1	49.30	49.60	-1	3,781	-0.03%
2019/08/22	6	49.38	3	48.85	48.70	3	3,762	0.08%
2019/08/21	3	49.45	0	0.00	49.30	3	3,767	0.08%
2019/08/20	3	49.23	7	49.64	49.75	-4	3,753	-0.11%
2019/08/19	6	48.51	0	0.00	48.40	6	3,734	0.16%
2019/08/02	0	0.00	2	50.60	50.30	-2	3,905	-0.05%
2019/07/31	0	0.00	1	52.70	52.90	-1	3,919	-0.03%
2019/07/30	0	0.00	1	54.70	53.30	-1	3,907	-0.03%
2019/07/29	1	55.20	20	54.90	55.00	-19	3,903	-0.49%
2019/07/26	0	0.00	1	53.00	53.30	-1	3,932	-0.03%
2019/07/25	1	53.50	2	53.05	53.70	-1	3,954	-0.03%
2019/07/24	3	53.77	2	52.20	52.20	1	3,949	0.03%
2019/07/23	2	53.10	8	52.33	51.70	-6	3,904	-0.15%
2019/07/22	0	0.00	1	50.10	51.00	-1	3,863	-0.03%
2019/07/19	0	0.00	18	49.68	50.90	-18	3,977	-0.45%
2019/07/18	14	49.43	0	0.00	49.00	14	4,037	0.35%
2019/07/17	5	50.52	1	49.95	50.00	4	4,124	0.10%
2019/07/16	0	0.00	1	51.20	50.10	-1	4,302	-0.02%
2019/07/15	2	52.80	5	52.64	52.20	-3	4,331	-0.07%
2019/07/12	3	52.27	7	52.11	52.70	-4	4,230	-0.09%
2019/07/11	2	52.15	3	51.60	51.60	-1	4,128	-0.02%
2019/07/10	1	49.80	1	50.50	50.50	0	3,999	0.00%
2019/07/09	3	50.90	4	50.75	49.60	-1	3,946	-0.03%
2019/07/08	1	49.30	3	49.28	48.90	-2	3,761	-0.05%
2019/07/05	5	47.69	3	47.78	48.70	2	3,671	0.05%
2019/07/04	8	45.80	0	0.00	45.60	8	3,546	0.23%
2019/06/28	0	0.00	5	45.10	44.80	-5	3,578	-0.14%
2019/06/27	0	0.00	13	46.12	45.55	-13	3,572	-0.36%
2019/06/26	14	45.92	2	45.73	45.80	12	3,521	0.34%
2019/06/24	23	44.85	29	45.50	45.65	-6	3,391	-0.18%
2019/06/21	8	42.74	3	42.70	43.60	5	3,266	0.15%
2019/06/20	0	0.00	10	41.80	41.80	-10	3,191	-0.31%
2019/06/05	0	0.00	0.3	41.00	40.10	-0.3	3,244	-0.01%
2019/05/29	2	41.70	1	41.90	41.65	1	3,179	0.03%
2019/05/15	1	48.20	0	0.00	48.00	1	2,994	0.03%
2019/05/10	1	49.00	1	48.20	48.85	0	2,839	0.00%
2019/05/09	1	47.50	0	0.00	48.20	1	2,769	0.04%
2019/05/08	2	50.03	1	49.85	49.75	1	2,667	0.04%
2019/05/07	2	50.20	0	0.00	49.90	2	2,605	0.08%
2019/05/06	5	50.20	13	49.64	49.25	-8	2,536	-0.32%
2019/05/03	19	52.06	0	0.00	51.80	19	2,436	0.78%
2019/05/02	5	50.30	0	0.00	50.50	5	2,284	0.22%
2019/04/25	1	51.00	0	0.00	50.20	1	1,844	0.05%
2019/04/24	0	0.00	1	49.25	48.85	-1	1,674	-0.06%
2019/04/23	0	0.00	2	48.30	47.90	-2	1,535	-0.13%
2019/04/22	5	47.70	8	47.37	48.00	-3	1,362	-0.22%
2019/04/19	2	44.23	4	44.20	44.40	-2	1,110	-0.18%
2019/04/18	4	42.53	0	0.00	41.35	4	958	0.42%
2019/04/17	0	0.00	15	42.50	42.55	-15	945	-1.59%
2019/04/15	1	41.25	0	0.00	40.70	1	892	0.11%
2019/04/10	1	42.95	0	0.00	42.65	1	859	0.12%
2019/04/09	0	0.00	1	43.70	43.30	-1	843	-0.12%
2019/04/08	1	42.95	0	0.00	43.70	1	805	0.12%
2019/03/28	5	40.50	0	0.00	40.00	5	682	0.73%
2019/03/22	0	0.00	1	40.00	40.15	-1	672	-0.15%
2019/03/21	1	39.90	0	0.00	39.95	1	665	0.15%
2019/03/19	0	0.00	46	39.45	39.30	-46	642	-7.16%
2019/03/18	0	0.00	1	41.25	41.25	-1	597	-0.17%
2019/03/15	1	41.50	0	0.00	41.50	1	602	0.17%
2019/03/14	1	41.55	1	41.60	41.60	0	604	0.00%
2019/02/19	1	44.00	0	0.00	43.80	1	851	0.12%
2019/02/18	0	0.00	1	43.55	43.60	-1	840	-0.12%
2019/02/14	1	43.00	0	0.00	43.10	1	865	0.12%
2019/02/13	43	41.74	45	42.19	43.80	-2	854	-0.23%
2019/01/24	1	42.30	0	0.00	42.00	1	904	0.11%
2019/01/18	0	0.00	1	40.70	40.70	-1	929	-0.11%
2019/01/16	0	0.00	1	40.40	40.40	-1	963	-0.10%
2019/01/14	0	0.00	1	40.10	40.20	-1	966	-0.10%
2018/12/27	0	0.00	1	40.15	39.85	-1	1,154	-0.09%
2018/12/25	1	39.90	0	0.00	39.85	1	1,162	0.09%
2018/12/19	0	0.00	1	40.00	39.85	-1	1,178	-0.08%
2018/12/17	0	0.00	1	40.90	40.50	-1	1,190	-0.08%
2018/12/12	1	41.25	0	0.00	41.70	1	1,213	0.08%
2018/12/06	0	0.00	1	45.20	42.40	-1	1,226	-0.08%
2018/12/05	41	45.00	1	43.85	45.55	40	1,205	3.32%
2018/12/04	0	0.00	1	45.15	45.30	-1	1,179	-0.08%
2018/12/03	0	0.00	3	42.77	43.50	-3	1,141	-0.26%
2018/11/29	1	41.45	0	0.00	41.20	1	1,183	0.08%
2018/11/28	0	0.00	1	40.80	41.40	-1	1,169	-0.09%
2018/10/31	2	37.28	0	0.00	37.70	2	1,379	0.14%
2018/10/25	0	0.00	1	36.00	35.15	-1	1,525	-0.07%
2018/10/09	1	46.35	0	0.00	45.55	1	1,626	0.06%
2018/09/28	0	0.00	1	49.15	49.10	-1	1,771	-0.06%
2018/09/25	3	50.40	0	0.00	50.30	3	1,804	0.17%
2018/09/21	1	49.95	4	50.13	50.30	-3	1,840	-0.16%
2018/09/14	0	0.00	1	50.60	50.70	-1	1,856	-0.05%
2018/09/13	1	49.50	0	0.00	49.50	1	1,853	0.05%
2018/09/07	0	0.00	1	51.00	49.75	-1	1,896	-0.05%
2018/09/06	2	51.95	0	0.00	51.60	2	1,895	0.11%
2018/09/05	2	53.15	1	53.30	52.80	1	1,924	0.05%
2018/09/04	1	51.00	0	0.00	51.00	1	1,913	0.05%
2018/08/31	0	0.00	3	52.00	52.30	-3	1,918	-0.16%
2018/08/21	1	48.50	0	0.00	48.55	1	2,138	0.05%
2018/08/20	2	49.85	1	50.50	48.80	1	2,126	0.05%
2018/08/17	1	51.00	0	0.00	50.70	1	2,104	0.05%
2018/08/16	0	0.00	1	50.80	51.60	-1	2,100	-0.05%
2018/08/13	0	0.00	3	51.40	51.80	-3	2,072	-0.14%
2018/08/10	0	0.00	9	55.50	54.70	-9	2,012	-0.45%
2018/08/09	1	56.20	0	0.00	56.00	1	2,019	0.05%
2018/08/07	9	57.70	0	0.00	57.70	9	2,073	0.43%
2018/08/03	6	56.72	0	0.00	57.40	6	2,102	0.29%
2018/08/02	0	0.00	2	55.25	56.30	-2	2,038	-0.10%
2018/07/31	0	0.00	10	53.90	54.00	-10	2,208	-0.45%
2018/07/25	1	54.00	0	0.00	54.20	1	2,250	0.04%
2018/07/24	0	0.00	5	51.50	53.90	-5	2,240	-0.22%
2018/07/17	5	57.20	0	0.00	57.00	5	2,106	0.24%
2018/07/12	2	58.25	0	0.00	58.10	2	2,125	0.09%
2018/07/11	2	58.35	2	58.00	58.10	0	2,141	0.00%
2018/07/10	2	65.80	0	0.00	65.70	2	2,084	0.10%
2018/07/09	0	0.00	2	65.40	65.30	-2	2,056	-0.10%
2018/07/05	11	66.77	0	0.00	66.40	11	2,076	0.53%
2018/07/02	0	0.00	1	68.50	67.80	-1	2,078	-0.05%
2018/06/29	1	65.50	0	0.00	65.70	1	2,044	0.05%
2018/06/28	5	65.24	0	0.00	65.00	5	2,041	0.24%
2018/06/21	3	67.30	0	0.00	67.30	3	2,105	0.14%
2018/06/15	1	68.20	0	0.00	67.90	1	2,125	0.05%
2018/06/14	0	0.00	1	68.10	68.10	-1	2,117	-0.05%
2018/06/13	1	68.50	0	0.00	68.50	1	2,106	0.05%
2018/06/12	1	68.40	0	0.00	67.90	1	2,091	0.05%
2018/06/07	0	0.00	1	67.10	67.00	-1	2,145	-0.05%
2018/06/06	1	67.80	0	0.00	67.30	1	2,158	0.05%
2018/06/01	1	67.10	0	0.00	66.60	1	2,258	0.04%
2018/05/31	5	66.82	2	67.35	67.60	3	2,237	0.13%
2018/05/30	0	0.00	1	64.50	64.90	-1	2,110	-0.05%
2018/05/29	1	63.70	3	64.10	63.50	-2	2,079	-0.10%
2018/05/28	0	0.00	1	64.60	64.10	-1	2,081	-0.05%
2018/05/17	0	0.00	10	64.10	62.60	-10	2,160	-0.46%
2018/05/16	0	0.00	1	62.00	63.20	-1	2,142	-0.05%
2018/05/15	1	60.80	0	0.00	60.80	1	2,111	0.05%
2018/05/14	3	61.50	0	0.00	60.70	3	2,178	0.14%
2018/05/11	10	64.10	0	0.00	63.20	10	2,124	0.47%
2018/05/09	11	62.80	10	62.80	63.10	1	2,113	0.05%
2018/05/08	3	64.10	2	64.70	63.90	1	2,070	0.05%
2018/05/07	0	0.00	1	70.20	70.20	-1	1,905	-0.05%
2018/04/23	1	73.70	0	0.00	73.30	1	2,252	0.04%
2018/04/20	0	0.00	1	73.30	74.00	-1	2,266	-0.04%
2018/04/18	1	74.60	1	74.00	74.20	0	2,274	0.00%
2018/04/17	4	74.13	0	0.00	73.90	4	2,270	0.18%
2018/04/13	0	0.00	2	76.70	76.40	-2	2,310	-0.09%
2018/04/11	1	77.00	1	76.50	76.30	0	2,342	0.00%
2018/04/10	0	0.00	1	75.60	75.60	-1	2,310	-0.04%
2018/04/09	0	0.00	1	75.10	75.60	-1	2,367	-0.04%
2018/03/31	0	0.00	1	75.60	75.60	-1	2,438	-0.04%
2018/03/30	0	0.00	1	75.70	75.50	-1	2,481	-0.04%
2018/03/29	2	76.40	3	75.67	75.40	-1	2,649	-0.04%
2018/03/27	1	75.60	0	0.00	75.20	1	2,758	0.04%
2018/03/26	3	75.00	0	0.00	75.00	3	2,752	0.11%
2018/03/21	0	0.00	7	75.06	74.70	-7	2,787	-0.25%
2018/03/20	0	0.00	5	74.80	74.60	-5	2,813	-0.18%
2018/03/19	5	75.82	1	75.90	75.30	4	2,820	0.14%
2018/03/16	6	75.90	3	76.00	75.70	3	2,824	0.11%
2018/03/13	0	0.00	1	76.00	76.00	-1	2,840	-0.04%
2018/03/12	0	0.00	1	74.60	73.80	-1	2,810	-0.04%
2018/03/08	7	74.17	1	74.20	74.20	6	2,856	0.21%
2018/03/06	0	0.00	5	72.00	72.00	-5	2,818	-0.18%
2018/03/05	1	72.00	0	0.00	71.50	1	2,931	0.03%
2018/02/21	0	0.00	3	72.60	73.90	-3	3,261	-0.09%
2018/02/12	1	71.60	2	71.70	71.60	-1	3,240	-0.03%
2018/02/09	2	70.55	2	71.00	71.00	0	3,264	0.00%
2018/02/08	2	70.20	1	70.10	70.30	1	3,264	0.03%
2018/02/07	1	70.00	0	0.00	69.90	1	3,267	0.03%
2018/02/06	0	0.00	3	67.17	68.00	-3	3,273	-0.09%
2018/02/05	1	70.90	0	0.00	71.20	1	3,284	0.03%
2018/02/02	1	72.20	1	72.10	72.20	0	3,343	0.00%
2018/01/31	1	71.30	4	72.05	71.90	-3	3,586	-0.08%
2018/01/30	1	72.10	0	0.00	72.00	1	3,650	0.03%
2018/01/29	5	71.62	6	72.20	72.50	-1	3,649	-0.03%
2018/01/25	0	0.00	1	75.70	75.30	-1	3,604	-0.03%
2018/01/24	2	75.40	0	0.00	75.80	2	3,639	0.05%
2018/01/23	1	75.40	10	75.20	75.30	-9	3,651	-0.25%
2018/01/22	12	75.83	2	75.45	75.90	10	3,656	0.27%
2018/01/19	1	74.70	0	0.00	74.90	1	3,738	0.03%
2018/01/18	0	0.00	2	73.65	73.20	-2	3,715	-0.05%
2018/01/17	0	0.00	1	72.20	72.50	-1	3,712	-0.03%
2018/01/15	10	72.80	0	0.00	72.80	10	3,749	0.27%
2018/01/12	4	72.30	0	0.00	72.50	4	3,800	0.11%
2018/01/11	0	0.00	4	71.65	71.30	-4	3,846	-0.10%
2018/01/10	2	71.20	3	71.40	71.00	-1	3,946	-0.03%
2018/01/08	1	73.00	0	0.00	72.60	1	4,269	0.02%
2018/01/02	2	71.30	0	0.00	71.80	2	4,545	0.04%