威剛 (3260)-統一-士林券商分點個股進出

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

威剛

(3260)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	77.75	1	79.20	78.30	1	2,107	0.05%
2024/12/16	1	78.10	0.3	79.50	77.00	0.7	2,130	0.03%
2024/12/13	1	80.10	6	80.20	80.10	-5	2,083	-0.24%
2024/12/12	1	82.10	0	0.00	81.50	1	2,055	0.05%
2024/12/11	1	83.60	0	0.00	82.80	1	2,041	0.05%
2024/11/21	0	0.00	1	89.40	90.40	-1	2,543	-0.04%
2024/11/20	0	0.00	4	89.20	89.20	-4	2,547	-0.16%
2024/11/15	0	89.30	0	0.00	88.80	0	2,627	0.00%
2024/11/13	0	0.00	0.1	89.90	89.90	-0.1	2,731	0.00%
2024/11/12	0	89.10	0	0.00	89.20	0	2,796	0.00%
2024/11/11	1	92.10	6	91.15	90.40	-5	2,836	-0.18%
2024/11/08	0	0.00	1	90.10	90.00	-1	2,864	-0.03%
2024/11/07	5	90.04	0	0.00	90.10	5	2,983	0.17%
2024/11/06	1	88.40	1	87.60	88.80	0	2,949	0.00%
2024/11/05	0	0.00	2	85.75	85.80	-2	2,962	-0.07%
2024/11/04	1	84.60	0	0.00	84.80	1	3,030	0.03%
2024/11/01	2	84.20	1	85.10	86.10	1	3,128	0.03%
2024/10/29	1	85.10	0	0.00	84.50	1	3,210	0.03%
2024/10/28	1	86.30	0	0.00	86.10	1	3,212	0.03%
2024/10/25	1	87.50	0	0.00	87.60	1	3,222	0.03%
2024/10/18	0	0.00	2	88.50	88.50	-2	3,432	-0.06%
2024/10/16	0	0.00	2	87.00	87.70	-2	3,532	-0.06%
2024/10/07	1	88.70	0	0.00	89.00	1	4,026	0.02%
2024/09/30	1	88.20	1	89.00	88.70	0	4,170	0.00%
2024/09/27	4	90.88	0	0.00	90.60	4	4,229	0.09%
2024/09/26	5	93.64	7	92.71	91.40	-2	4,237	-0.05%
2024/09/25	2	89.45	16	89.96	89.60	-14	4,179	-0.33%
2024/09/20	1	89.00	1	89.00	89.00	0	4,479	0.00%
2024/09/19	2	88.70	0	0.00	88.70	2	4,525	0.04%
2024/09/18	21	89.31	1	89.40	88.60	20	4,571	0.44%
2024/09/11	2	85.80	10	86.00	85.80	-8	4,807	-0.17%
2024/09/10	2	87.80	0	0.00	86.10	2	4,886	0.04%
2024/09/09	1	87.60	0	0.00	88.40	1	4,944	0.02%
2024/09/05	7	89.13	0	0.00	87.80	7	5,216	0.13%
2024/09/04	5	87.50	5	88.80	88.60	0	5,318	0.00%
2024/09/03	0	0.00	0.1	93.20	92.10	-0.1	5,392	0.00%
2024/09/02	3	93.73	0	0.00	93.20	3	5,480	0.05%
2024/08/27	0	0.00	1	96.60	96.00	-1	6,080	-0.02%
2024/08/26	1	95.70	0	0.00	96.10	1	6,178	0.02%
2024/08/22	0	0.00	1	94.60	94.60	-1	6,397	-0.02%
2024/08/21	1	95.60	0	0.00	94.90	1	6,492	0.02%
2024/08/14	0	0.00	1	94.70	94.70	-1	6,964	-0.01%
2024/08/09	1	93.10	0	0.00	93.10	1	7,098	0.01%
2024/08/01	5	94.30	0.1	95.60	94.60	4.9	9,714	0.05%
2024/07/31	2	93.70	1	94.10	93.30	1	10,100	0.01%
2024/07/29	1	92.30	0	0.00	91.80	1	10,229	0.01%
2024/07/19	1	97.50	0	0.00	97.00	1	10,272	0.01%
2024/07/17	1	101.50	0	0.00	100.50	1	10,368	0.01%
2024/07/16	0	0.00	0.2	100.50	101.50	-0.2	10,450	0.00%
2024/07/12	0	0.00	0.4	101.50	102.00	-0.4	10,671	0.00%
2024/07/11	0.3	103.00	0	0.00	101.50	0.3	10,859	0.00%
2024/07/09	2.2	104.77	1	104.50	104.50	1.2	11,520	0.01%
2024/07/08	0.2	111.00	0	0.00	110.00	0.2	11,807	0.00%
2024/07/01	0	0.00	1	108.98	109.50	-1	13,273	-0.01%
2024/06/27	1	105.50	0	0.00	108.00	1	13,359	0.01%
2024/06/26	1	108.50	0	0.00	108.50	1	13,236	0.01%
2024/06/25	0	107.00	0	0.00	110.00	0	13,272	0.00%
2024/06/24	0	0.00	5	112.00	110.00	-5	13,259	-0.04%
2024/06/21	3	112.50	8	112.06	112.50	-5	13,285	-0.04%
2024/06/20	0.1	114.00	1	114.00	114.00	-1	13,302	-0.01%
2024/06/19	17	113.47	1	113.00	112.50	16	13,373	0.12%
2024/06/18	2	112.00	0	0.00	113.50	2	13,604	0.01%
2024/06/17	1	112.50	1	111.00	111.00	0	13,570	0.00%
2024/06/14	0	0.00	6	114.67	113.50	-6	13,509	-0.04%
2024/06/13	1	113.00	2	113.25	113.50	-1	13,446	-0.01%
2024/06/12	1	111.00	0.2	109.00	111.50	0.8	13,299	0.01%
2024/06/11	2	107.75	0	0.00	107.50	2	13,213	0.02%
2024/06/06	2	111.75	0	0.00	110.00	2	13,061	0.02%
2024/06/04	2	113.00	1.2	113.63	110.50	0.8	13,062	0.01%
2024/06/03	1	118.50	2	115.50	117.00	-1	12,871	-0.01%
2024/05/30	7	113.93	6	114.25	113.50	1	12,702	0.01%
2024/05/29	11.1	116.27	12	115.38	115.50	-0.9	12,629	-0.01%
2024/05/27	0.1	113.00	10	113.50	113.50	-9.9	12,396	-0.08%
2024/05/23	0.2	111.00	0	0.00	110.00	0.2	12,416	0.00%
2024/05/22	11.1	113.90	3	112.33	113.00	8.1	12,483	0.07%
2024/05/21	3	110.83	0	0.00	112.00	3	12,427	0.02%
2024/05/16	1	110.00	1	110.50	110.00	0	12,642	0.00%
2024/05/15	0	0.00	4	110.50	108.50	-4	12,583	-0.03%
2024/05/14	18	108.19	14	107.14	107.50	4	12,564	0.03%
2024/05/13	17	114.03	5	110.40	107.50	12	12,424	0.10%
2024/05/10	29.3	115.66	45.2	116.08	118.00	-15.9	11,870	-0.13%
2024/05/09	51	116.11	39.1	115.97	113.50	11.9	11,440	0.10%
2024/05/08	23.1	116.90	34	115.19	120.00	-10.9	10,904	-0.10%
2024/05/07	59	116.08	51.1	115.10	114.50	8	10,440	0.08%
2024/05/06	5	110.00	36.3	108.47	109.00	-31.3	9,661	-0.32%
2024/05/02	0	0.00	1	100.50	101.00	-1	9,229	-0.01%
2024/04/30	0	0.00	0	100.50	100.00	0	9,522	0.00%
2024/04/29	0	0.00	2	100.50	101.00	-2	9,534	-0.02%
2024/04/26	0	0.00	1	99.30	99.10	-1	9,577	-0.01%
2024/04/25	16	99.23	1	99.10	98.70	15	9,568	0.16%
2024/04/24	0	96.90	0	0.00	99.50	0	9,605	0.00%
2024/04/19	27.1	97.77	14	96.95	96.20	13.1	9,553	0.14%
2024/04/18	2	102.50	2	102.00	102.50	0	9,358	0.00%
2024/04/17	16.1	103.84	10	104.15	103.50	6.1	9,265	0.07%
2024/04/16	17.5	105.08	54	110.19	104.00	-36.5	9,086	-0.40%
2024/04/15	52	115.17	37.2	112.72	115.50	14.8	8,768	0.17%
2024/04/12	37	112.91	12	112.54	113.00	25	8,612	0.29%
2024/04/11	23.2	109.98	59	110.68	108.50	-35.8	8,205	-0.44%
2024/04/10	48	109.95	15	111.63	113.00	33	7,874	0.42%
2024/04/09	3	103.50	8	102.50	103.00	-5	7,133	-0.07%
2024/04/08	2	100.50	2.1	100.26	101.00	-0.1	7,015	0.00%
2024/04/02	4	102.13	2	99.85	99.90	2	7,596	0.03%
2024/04/01	6	100.08	4	100.38	100.50	2	7,633	0.03%
2024/03/29	3	99.87	3	98.83	98.70	0	7,545	0.00%
2024/03/28	7	99.39	4	99.23	98.80	3	7,521	0.04%
2024/03/27	2	97.80	6	98.58	98.80	-4	7,648	-0.05%
2024/03/26	3	97.43	1	97.00	96.90	2	7,691	0.03%
2024/03/25	2	98.15	37	98.37	98.30	-35	7,665	-0.46%
2024/03/22	5	99.84	3	99.70	98.70	2	7,688	0.03%
2024/03/21	17	99.61	14.1	99.89	100.50	2.9	7,607	0.04%
2024/03/19	0.3	97.00	0	0.00	96.90	0.3	7,570	0.00%
2024/03/15	0	0.00	1	96.00	95.60	-1	7,859	-0.01%
2024/03/14	2.1	95.12	0	0.00	94.90	2.1	7,976	0.03%
2024/03/13	0.1	97.80	1	95.70	95.70	-0.9	8,232	-0.01%
2024/03/11	0	0.00	1	97.20	97.20	-1	8,539	-0.01%
2024/03/08	2	93.65	1	95.40	94.20	1	8,601	0.01%
2024/03/07	1	99.20	1.6	97.01	96.20	-0.6	8,690	-0.01%
2024/03/05	2	97.50	3	97.13	97.40	-1	8,800	-0.01%
2024/03/04	0	0.00	6	100.17	99.50	-6	8,784	-0.07%
2024/03/01	1	99.50	6	99.67	99.20	-5	8,773	-0.06%
2024/02/29	6	99.65	0	0.00	100.00	6	8,862	0.07%
2024/02/27	7	100.70	7	99.96	98.50	0	8,902	0.00%
2024/02/26	1	98.10	2	98.50	98.00	-1	8,918	-0.01%
2024/02/23	19	102.50	15	102.77	100.00	4	8,893	0.04%
2024/02/22	0	0.00	4	100.00	101.00	-4	8,812	-0.05%
2024/02/21	12	100.83	10	100.40	100.00	2	8,855	0.02%
2024/02/20	5.2	99.78	5	100.16	99.80	0.2	8,902	0.00%
2024/02/19	8	99.20	15	98.76	99.90	-7	8,840	-0.08%
2024/02/16	7	97.07	1	97.00	97.30	6	8,830	0.07%
2024/02/15	6	97.47	7	97.36	97.40	-1	8,904	-0.01%
2024/02/01	0	0.00	1	95.70	96.00	-1	9,408	-0.01%
2024/01/31	1	95.60	0	0.00	95.90	1	9,593	0.01%
2024/01/30	1	96.10	0	0.00	95.70	1	9,829	0.01%
2024/01/29	0	0.00	2	95.40	96.80	-2	10,000	-0.02%
2024/01/26	0	0.00	1	95.10	94.50	-1	10,159	-0.01%
2024/01/25	1	96.50	0	0.00	95.60	1	10,400	0.01%
2024/01/24	15	98.41	16.3	98.95	96.60	-1.3	10,545	-0.01%
2024/01/23	0	0.00	0.1	96.50	96.20	-0.1	10,454	0.00%
2024/01/22	35	94.79	0	0.00	95.30	35	10,605	0.33%
2024/01/19	0	0.00	4.2	93.65	94.00	-4.2	10,764	-0.04%
2024/01/18	1.3	93.95	3	92.59	93.00	-1.7	10,885	-0.02%
2024/01/17	0.1	94.30	0	0.00	93.70	0.1	11,043	0.00%
2024/01/16	1.1	96.65	6	96.80	96.80	-4.9	11,389	-0.04%
2024/01/15	0.1	98.30	3	98.30	98.00	-2.9	11,588	-0.03%
2024/01/12	0	0.00	3	94.63	94.40	-3	11,747	-0.03%
2024/01/11	0	95.80	0	0.00	95.60	0	12,242	0.00%
2024/01/10	3	96.10	1	95.80	96.20	2	12,853	0.02%
2024/01/09	1	96.30	1	97.10	95.30	0	13,309	0.00%
2024/01/08	5	97.68	9	96.96	98.20	-4	13,343	-0.03%
2024/01/05	0	0.00	1	97.50	97.00	-1	13,567	-0.01%
2024/01/04	9	97.77	7	96.66	96.70	2	13,662	0.01%
2024/01/03	20	97.86	12	97.73	98.30	8	13,720	0.06%
2023/12/29	25	106.18	13	105.88	103.00	12	13,802	0.09%
2023/12/28	0	0.00	3	105.33	105.50	-3	13,716	-0.02%
2023/12/27	4	103.63	4	103.75	104.50	0	14,145	0.00%
2023/12/26	0	0.00	2	101.50	101.50	-2	14,086	-0.01%
2023/12/25	0	0.00	1	102.00	100.00	-1	14,196	-0.01%
2023/12/22	47	102.87	34	103.78	101.00	13	14,205	0.09%
2023/12/21	2	100.25	3	101.00	100.50	-1	14,047	-0.01%
2023/12/20	2	100.25	1	101.00	99.40	1	14,006	0.01%
2023/12/19	5	100.08	4	100.00	100.00	1	14,001	0.01%
2023/12/18	2	101.75	2	102.75	102.50	0	14,002	0.00%
2023/12/15	10	105.35	9	104.39	102.00	1	14,102	0.01%
2023/12/14	0	0.00	3	104.67	103.00	-3	13,983	-0.02%
2023/12/13	1	101.50	0	0.00	102.50	1	13,988	0.01%
2023/12/12	5	106.10	7	105.71	104.00	-2	14,226	-0.01%
2023/12/11	6	104.92	15	104.80	104.50	-9	14,214	-0.06%
2023/12/08	6.5	103.54	11	103.73	104.00	-4.5	14,283	-0.03%
2023/12/07	8	100.81	18	104.28	100.50	-10	14,549	-0.07%
2023/12/06	13	101.75	3	99.80	102.50	10	14,518	0.07%
2023/12/05	1	98.40	7	98.36	98.30	-6	14,444	-0.04%
2023/12/04	3	102.33	4	101.88	101.00	-1	14,573	-0.01%
2023/12/01	1	99.10	0	0.00	99.60	1	14,420	0.01%
2023/11/30	12	101.46	12	100.92	100.00	0	14,419	0.00%
2023/11/29	15	98.98	24	97.59	98.90	-9	14,336	-0.06%
2023/11/28	3	95.57	14	96.62	96.70	-11	14,478	-0.08%
2023/11/27	4	94.80	0	0.00	94.10	4	14,801	0.03%
2023/11/24	6	96.60	5	96.70	96.30	1	14,833	0.01%
2023/11/22	5	98.30	1	98.00	98.20	4	14,586	0.03%
2023/11/21	10	99.38	1	99.80	98.90	9	14,530	0.06%
2023/11/20	4	99.53	1	100.50	99.10	3	14,495	0.02%
2023/11/17	1	97.70	25	98.00	97.70	-24	14,378	-0.17%
2023/11/16	1	101.00	6	100.67	99.80	-5	14,182	-0.04%
2023/11/15	23	106.26	2	107.00	102.00	21	14,044	0.15%
2023/11/14	5	104.90	3	103.50	105.00	2	13,852	0.01%
2023/11/13	38	105.55	13.2	105.05	105.00	24.8	13,780	0.18%
2023/11/09	1	99.70	0	0.00	101.00	1	13,446	0.01%
2023/11/08	11	103.14	16	104.72	103.00	-5	13,263	-0.04%
2023/11/07	6	104.83	10	103.00	105.00	-4	13,107	-0.03%
2023/11/06	19	101.84	10	102.99	101.50	9	12,926	0.07%
2023/11/03	9	99.64	9	99.38	100.50	0	12,866	0.00%
2023/11/02	19	98.89	16	99.10	99.30	3	12,685	0.02%
2023/10/31	4	99.58	5	100.06	97.40	-1	12,230	-0.01%
2023/10/30	8	98.04	7	97.47	98.50	1	12,040	0.01%
2023/10/27	9	95.60	6	95.07	94.10	3	11,889	0.03%
2023/10/26	3	98.63	4	98.90	97.50	-1	11,731	-0.01%
2023/10/25	4	100.50	24	100.44	99.10	-20	11,706	-0.17%
2023/10/24	44	102.22	45	102.48	101.50	-1	11,574	-0.01%
2023/10/23	6	105.08	7	105.50	106.00	-1	11,171	-0.01%
2023/10/20	8	104.19	9	104.39	105.00	-1	10,962	-0.01%
2023/10/19	34	104.99	44	104.33	104.00	-10	10,690	-0.09%
2023/10/18	56	101.35	67.4	101.95	101.50	-11.4	10,203	-0.11%
2023/10/17	75	100.79	31	100.79	100.00	44	9,629	0.46%
2023/10/16	8	96.56	5	96.40	96.10	3	9,184	0.03%
2023/10/13	78	97.23	82.4	96.86	96.70	-4.4	9,084	-0.05%
2023/10/12	1	94.20	14	93.65	93.60	-13	8,735	-0.15%
2023/10/11	11	92.56	2.1	93.05	92.20	8.9	8,644	0.10%
2023/10/06	27	93.87	27	93.79	93.00	0	8,530	0.00%
2023/10/05	1	91.40	1	91.60	91.00	0	8,348	0.00%
2023/10/04	40	94.00	55.1	92.83	92.50	-15.1	8,233	-0.18%
2023/10/03	144.2	92.58	124.5	93.12	92.90	19.7	7,895	0.25%	大買/大賣/
2023/09/28	13	84.66	17	85.04	84.50	-4	7,488	-0.05%
2023/09/27	2.1	86.69	2	86.70	87.20	0.1	7,596	0.00%
2023/09/25	0	0.00	1	88.70	88.70	-1	7,815	-0.01%
2023/09/22	0	0.00	2	88.15	89.30	-2	7,994	-0.03%
2023/09/21	1	87.00	4	87.15	87.60	-3	8,294	-0.04%
2023/09/20	14	88.67	17	87.35	87.20	-3	8,502	-0.04%
2023/09/19	7.1	91.03	4	90.58	90.30	3.1	8,469	0.04%
2023/09/18	1.5	91.67	0	0.00	91.40	1.5	8,485	0.02%
2023/09/15	104	93.26	108	93.16	93.40	-4	8,464	-0.05%	大買/大賣/
2023/09/14	8.1	91.68	5	91.34	90.80	3.1	8,253	0.04%
2023/09/13	16	90.24	15	89.92	90.70	1	8,356	0.01%
2023/09/12	28	90.70	29	90.56	90.40	-1	8,732	-0.01%
2023/09/11	16	89.69	12	89.68	88.60	4	8,394	0.05%
2023/09/07	23	89.93	23	89.82	88.80	0	8,471	0.00%
2023/09/06	0	0.00	10	86.80	86.80	-10	8,412	-0.12%
2023/09/05	1	86.20	1	85.80	87.40	0	8,433	0.00%
2023/09/01	13	88.25	49	87.69	87.90	-36	8,392	-0.43%
2023/08/31	42	86.79	4	88.13	86.80	38	8,249	0.46%
2023/08/30	14	82.31	4	83.15	83.80	10	7,899	0.13%
2023/08/22	5	78.20	0	0.00	77.60	5	9,032	0.06%
2023/08/17	2	78.10	2	75.00	78.00	0	9,043	0.00%
2023/08/16	1	75.50	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0	0.00	1	77.00	77.00	-1	9,025	-0.01%
2023/08/14	1	73.80	0	0.00	74.30	1	9,116	0.01%
2023/08/11	2	76.25	2	76.25	76.00	0	9,085	0.00%
2023/08/09	2	79.70	2	81.40	79.50	0	8,965	0.00%
2023/08/08	0	0.00	1	78.50	78.70	-1	8,826	-0.01%
2023/08/02	2	80.70	0	0.00	80.00	2	8,776	0.02%
2023/07/31	4	84.25	8.1	83.50	81.90	-4.1	8,707	-0.05%
2023/07/28	6	82.62	4.2	82.59	83.70	1.8	8,634	0.02%
2023/07/27	0.1	82.00	1.1	81.83	81.30	-1.1	8,513	-0.01%
2023/07/26	1	76.20	1	76.40	76.80	0	8,403	0.00%
2023/07/24	1.1	78.58	1	78.10	78.60	0.1	8,446	0.00%
2023/07/21	2	79.15	2	78.60	79.80	0	8,399	0.00%
2023/07/20	0.2	82.00	0	0.00	81.00	0.2	8,360	0.00%
2023/07/19	0	0.00	1	83.20	82.50	-1	8,289	-0.01%
2023/07/18	0	0.00	1	81.80	81.90	-1	8,264	-0.01%
2023/07/13	3	83.67	0	84.20	83.30	3	8,238	0.04%
2023/07/07	9	84.37	10	84.79	83.30	-1	8,179	-0.01%
2023/07/06	8	88.90	9	89.22	87.40	-1	8,163	-0.01%
2023/07/05	7	91.91	8.2	92.96	90.40	-1.2	8,074	-0.01%
2023/07/04	9	92.32	7	92.01	92.90	2	7,943	0.03%
2023/07/03	2	89.60	1	89.70	89.70	1	7,786	0.01%
2023/06/30	5.2	89.03	6	89.12	89.00	-0.9	7,981	-0.01%
2023/06/29	53	91.88	48	91.80	92.30	5	7,891	0.06%
2023/06/28	39	91.19	40	89.87	88.20	-1	7,529	-0.01%
2023/06/27	1	88.30	11	86.25	86.40	-10	7,284	-0.14%
2023/06/26	2	88.15	3	88.33	86.90	-1	7,213	-0.01%
2023/06/21	1	90.60	0	0.00	90.60	1	7,206	0.01%
2023/06/20	4	90.73	2	91.30	90.40	2	7,312	0.03%
2023/06/19	34	93.15	36	93.52	92.50	-2	7,249	-0.03%
2023/06/16	72	91.87	68	91.14	92.10	4	6,985	0.06%
2023/06/15	15	89.27	41	89.53	87.80	-26	6,376	-0.41%
2023/06/14	46	89.41	14	89.05	89.40	32	6,180	0.52%
2023/06/13	4	87.23	9	87.46	86.00	-5	5,947	-0.08%
2023/06/12	10	86.30	11	86.08	85.50	-1	5,805	-0.02%
2023/06/09	2	83.25	1	85.50	84.00	1	5,614	0.02%
2023/06/08	2	83.85	2	84.75	84.30	0	5,533	0.00%
2023/06/07	1	83.00	1.1	84.22	84.00	-0.1	5,479	0.00%
2023/06/06	2	82.80	1	82.30	81.80	1	5,393	0.02%
2023/06/05	2	84.70	1	84.20	84.20	1	5,280	0.02%
2023/06/02	3	85.90	13	85.84	85.60	-10	5,212	-0.19%
2023/06/01	24	86.13	10	86.19	85.60	14	5,141	0.27%
2023/05/31	29	85.22	30	87.01	89.30	-1	4,817	-0.02%
2023/05/30	6	80.67	9	81.39	81.20	-3	4,092	-0.07%
2023/05/29	2	80.05	3	78.67	79.90	-1	3,973	-0.03%
2023/05/25	1	76.20	0	0.00	76.70	1	3,864	0.03%
2023/05/23	1	75.50	1	76.50	76.80	0	3,852	0.00%
2023/05/22	0	0.00	1	77.90	76.60	-1	3,848	-0.03%
2023/05/19	2	77.00	1	76.50	76.50	1	3,848	0.03%
2023/05/18	2	76.95	3.2	77.11	77.40	-1.2	3,838	-0.03%
2023/05/17	5	72.90	6	74.33	74.70	-1	3,767	-0.03%
2023/05/16	1	74.20	1	73.40	72.40	0	3,801	0.00%
2023/05/11	1.1	72.35	0	0.00	70.60	1.1	3,793	0.03%
2023/05/05	0.1	73.70	0	0.00	73.70	0.1	3,804	0.00%
2023/05/04	1	74.50	0	0.00	74.70	1	3,827	0.03%
2023/05/02	0	0.00	0	75.50	75.80	0	3,839	0.00%
2023/04/28	8	75.08	8.1	76.01	75.00	-0.1	3,886	0.00%
2023/04/27	3	72.53	2.1	74.65	75.00	0.9	3,819	0.02%
2023/04/26	1	70.50	0	0.00	71.20	1	3,755	0.03%
2023/04/20	1.2	73.48	0	0.00	73.10	1.2	3,726	0.03%
2023/04/19	2	74.55	1	74.30	74.30	1	3,705	0.03%
2023/04/18	2	77.60	2	76.35	76.20	0	3,633	0.00%
2023/04/17	1	78.20	2	78.15	78.30	-1	3,583	-0.03%
2023/04/14	1	79.40	1	79.10	79.10	0	3,536	0.00%
2023/04/13	4	80.90	0	0.00	79.60	4	3,497	0.11%
2023/04/11	15	81.67	26	81.61	81.30	-11	3,310	-0.33%
2023/04/10	3	79.27	4	77.90	78.10	-1	3,139	-0.03%
2023/04/07	15	80.71	6	80.08	80.00	9	3,077	0.29%
2023/04/06	2	78.70	2	79.40	79.60	0	2,938	0.00%
2023/03/31	40	78.39	42	79.96	79.50	-2	2,864	-0.07%
2023/03/30	16	77.02	14	76.84	76.00	2	2,577	0.08%
2023/03/28	2	74.40	1	73.70	73.70	1	2,425	0.04%
2023/03/27	1	77.40	0	0.00	75.80	1	2,377	0.04%
2023/03/24	1	76.00	3	77.77	78.50	-2	2,305	-0.09%
2023/03/23	32	76.55	34.4	76.53	76.80	-2.4	2,166	-0.11%
2023/03/22	0	0.00	3	71.80	73.30	-3	1,978	-0.15%
2023/03/21	2	70.80	2	70.75	70.60	0	1,869	0.00%
2023/03/16	1	66.60	1	66.70	66.70	0	1,806	0.00%
2023/03/14	2	68.20	0	0.00	67.50	2	1,829	0.11%
2023/03/13	1	68.60	1	69.60	69.90	0	1,818	0.00%
2023/03/10	1	70.50	1	70.20	70.20	0	1,805	0.00%
2023/03/08	1	69.60	1	70.90	71.00	0	1,771	0.00%
2023/03/07	1	70.00	6	70.20	70.40	-5	1,759	-0.28%
2023/03/06	2	71.25	3	71.10	70.60	-1	1,752	-0.06%
2023/03/03	1	68.40	2	68.85	69.30	-1	1,686	-0.06%
2023/02/24	0	0.00	1	66.20	66.30	-1	1,620	-0.06%
2023/02/23	0	0.00	3	68.10	67.40	-3	1,635	-0.18%
2023/02/22	1	67.10	1	67.50	67.10	0	1,680	0.00%
2023/02/17	3	68.97	2	68.30	69.20	1	1,918	0.05%
2023/02/16	1	67.80	0	0.00	69.60	1	1,926	0.05%
2023/02/15	0.1	68.50	0	0.00	67.80	0.1	1,904	0.01%
2023/02/14	13	67.38	1	66.70	68.20	12	1,842	0.65%
2023/02/08	0.1	66.40	0	0.00	66.30	0.1	1,759	0.01%
2023/02/02	0	0.00	11	65.70	66.70	-11	1,712	-0.64%
2023/02/01	0	0.00	6	66.67	65.00	-6	1,717	-0.35%
2023/01/30	7	65.40	2	65.20	65.40	5	1,680	0.30%
2023/01/17	1	62.30	1	62.20	62.20	0	1,610	0.00%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/06	2	61.35	1.1	60.72	61.60	0.9	1,698	0.05%
2023/01/04	0	0.00	1	57.80	58.70	-1	1,698	-0.06%
2023/01/03	1	57.90	0	0.00	57.80	1	1,719	0.06%
2022/12/28	0.1	56.70	0	0.00	56.20	0.1	1,781	0.01%
2022/12/21	0	0.00	5	58.10	57.80	-5	1,802	-0.28%
2022/12/19	1	58.80	1	59.00	59.20	0	1,817	0.00%
2022/12/16	2	59.75	2	59.80	59.80	0	1,814	0.00%
2022/12/08	10	59.15	10	58.55	59.00	0	1,855	0.00%
2022/12/02	0	0.00	1	62.80	62.90	-1	1,793	-0.06%
2022/11/30	0	0.00	1	62.00	61.70	-1	1,787	-0.06%
2022/11/28	0	0.00	2	61.80	61.80	-2	1,775	-0.11%
2022/11/25	0	0.00	8	63.50	62.50	-8	1,766	-0.45%
2022/11/21	9	63.99	0	0.00	63.20	9	1,742	0.52%
2022/11/18	4	64.20	2	64.50	64.30	2	1,716	0.12%
2022/11/17	3	64.60	3	64.67	64.40	0	1,650	0.00%
2022/11/16	22	63.45	33	63.52	63.30	-11	1,535	-0.72%
2022/11/15	0	0.00	1	61.00	60.40	-1	1,402	-0.07%
2022/11/14	0.1	58.93	0	0.00	59.70	0.1	1,376	0.01%
2022/10/28	0	0.00	4	55.40	52.80	-4	1,370	-0.29%
2022/10/26	1	55.70	1	56.60	55.50	0	1,326	0.00%
2022/10/25	0	0.00	1	57.90	56.70	-1	1,322	-0.08%
2022/10/24	1	57.60	1	58.80	58.00	0	1,323	0.00%
2022/10/20	1	58.20	0	0.00	58.10	1	1,309	0.08%
2022/10/19	1	58.90	0	0.00	58.70	1	1,290	0.08%
2022/10/18	5	59.98	1	60.00	59.60	4	1,267	0.32%
2022/10/17	0	0.00	10	57.66	58.10	-10	1,237	-0.81%
2022/10/13	1	55.40	1	56.10	54.50	0	1,303	0.00%
2022/10/12	1	56.50	1	55.50	56.80	0	1,290	0.00%
2022/10/07	2	55.85	2	55.95	56.50	0	1,265	0.00%
2022/10/05	1	54.80	1	55.00	53.30	0	1,241	0.00%
2022/09/27	1	53.10	2	53.05	53.80	-1	1,271	-0.08%
2022/09/26	3.2	55.12	2	55.55	54.00	1.2	1,272	0.09%
2022/09/19	0.1	60.40	1	60.30	60.50	-0.9	1,326	-0.07%
2022/09/01	0.1	60.50	0	0.00	60.00	0.1	1,535	0.00%
2022/08/31	0.1	60.80	0	0.00	61.10	0.1	1,543	0.00%
2022/08/29	0.1	59.90	0	0.00	59.50	0.1	1,567	0.00%
2022/08/26	0.1	61.60	0	0.00	60.90	0.1	1,567	0.01%
2022/08/17	0.1	59.90	0	0.00	59.30	0.1	1,656	0.01%
2022/08/12	0.1	58.30	0	0.00	59.20	0.1	1,639	0.00%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/08/03	1	57.10	0	0.00	56.70	1	1,654	0.06%
2022/07/21	0	58.90	0	0.00	59.10	0	1,696	0.00%
2022/07/20	0.1	63.30	0	0.00	62.80	0.1	1,656	0.01%
2022/07/18	1	62.10	0	0.00	62.00	1	1,627	0.06%
2022/07/07	1	57.90	1	58.30	58.40	0	1,770	0.00%
2022/07/01	4	56.80	5	57.20	56.80	-1	1,900	-0.05%
2022/06/30	0	0.00	3	60.20	60.10	-3	1,886	-0.16%
2022/06/29	0	0.00	3	62.00	62.00	-3	1,894	-0.16%
2022/06/28	1	62.70	2	62.95	62.90	-1	1,893	-0.05%
2022/06/23	0.1	60.80	0	0.00	60.00	0.1	1,937	0.00%
2022/06/21	1	64.40	0	0.00	64.00	1	2,001	0.05%
2022/06/20	5.1	67.45	5	65.30	63.60	0.1	2,022	0.00%
2022/06/13	1	70.70	0	0.00	70.80	1	2,158	0.05%
2022/06/09	1	72.80	0	0.00	72.60	1	2,283	0.04%
2022/05/31	0	0.00	1	75.40	75.90	-1	2,807	-0.04%
2022/05/26	0	71.80	0	0.00	71.60	0	3,333	0.00%
2022/05/25	1	71.00	1	71.50	71.50	0	3,520	0.00%
2022/05/24	0.1	71.80	0	0.00	71.50	0.1	3,930	0.00%
2022/05/23	0	0.00	5	72.62	72.00	-5	4,222	-0.12%
2022/05/20	1	72.70	1	72.30	72.30	0	4,774	0.00%
2022/05/19	1	72.30	1	72.90	73.00	0	5,480	0.00%
2022/05/18	1	73.30	1	72.80	73.20	0	6,231	0.00%
2022/05/16	0	0.00	1	70.60	70.60	-1	6,804	-0.01%
2022/05/13	5	69.80	0	0.00	70.40	5	6,822	0.07%
2022/05/12	2	69.65	6	69.10	69.10	-4	6,859	-0.06%
2022/05/11	3	70.77	3	70.53	70.70	0	6,929	0.00%
2022/05/10	1	71.00	0	0.00	71.10	1	7,112	0.01%
2022/05/09	2	71.25	1	70.70	69.90	1	7,122	0.01%
2022/05/06	2	72.20	0	0.00	72.50	2	7,127	0.03%
2022/05/05	2	73.00	2	72.90	73.00	0	7,140	0.00%
2022/05/04	2	72.15	0	0.00	71.90	2	7,148	0.03%
2022/05/03	1	71.90	0	0.00	71.90	1	7,163	0.01%
2022/04/27	4.2	69.41	4	69.78	70.00	0.2	7,222	0.00%
2022/04/25	4.1	72.04	5	71.94	71.70	-0.9	7,203	-0.01%
2022/04/22	1	74.10	3	74.80	74.40	-2	7,188	-0.03%
2022/04/21	3	75.27	1	74.70	75.30	2	7,216	0.03%
2022/04/20	0	0.00	1	73.50	73.60	-1	7,218	-0.01%
2022/04/19	5	72.40	5	72.76	72.00	0	7,198	0.00%
2022/04/18	10.1	72.83	3	72.60	71.80	7.1	7,199	0.10%
2022/04/15	10	73.29	2	73.75	73.20	8	7,208	0.11%
2022/04/14	10.2	75.23	10	75.74	74.50	0.2	7,228	0.00%
2022/04/12	7	77.40	5	77.76	76.80	2	7,205	0.03%
2022/04/11	1.2	82.71	3	80.40	79.20	-1.9	7,203	-0.03%
2022/04/08	1	84.20	1	84.50	84.50	0	7,163	0.00%
2022/04/07	2	87.05	1	84.80	84.50	1	7,427	0.01%
2022/04/06	0.1	85.20	0	0.00	87.10	0.1	7,467	0.00%
2022/04/01	1	83.10	3	83.87	85.40	-2	7,476	-0.03%
2022/03/29	3	84.27	3	84.37	83.70	0	7,600	0.00%
2022/03/28	2	82.90	2	84.10	84.60	0	7,748	0.00%
2022/03/25	1	85.20	1	84.60	84.60	0	7,780	0.00%
2022/03/24	3	86.20	1	86.20	86.20	2	7,731	0.03%
2022/03/22	0	0.00	2	88.00	88.00	-2	7,775	-0.03%
2022/03/21	0	0.00	3	87.60	87.80	-3	7,790	-0.04%
2022/03/18	5	86.82	0	0.00	87.70	5	7,832	0.06%
2022/03/17	3	86.47	5	86.68	88.00	-2	7,914	-0.03%
2022/03/16	8	85.05	2	84.75	84.10	6	7,882	0.08%
2022/03/15	9	86.18	2	85.30	85.10	7	7,841	0.09%
2022/03/14	2.1	88.85	1	88.80	88.70	1.1	7,888	0.01%
2022/03/11	1	90.50	1	89.40	89.40	0	7,995	0.00%
2022/03/10	2	91.00	1	91.20	90.90	1	8,219	0.01%
2022/03/09	2	89.25	2	90.00	88.90	0	8,380	0.00%
2022/03/08	11	89.05	11	89.43	88.60	0	8,716	0.00%
2022/03/07	9	89.92	11	90.02	90.50	-2	8,633	-0.02%
2022/03/04	3	96.46	4	96.20	94.80	-1	8,523	-0.01%
2022/03/03	32	98.54	41	98.89	97.60	-9	8,465	-0.11%
2022/03/02	13	96.01	9	96.20	97.40	4	8,222	0.05%
2022/03/01	14	95.77	13	96.07	95.90	1	8,276	0.01%
2022/02/25	15	93.79	3	94.80	92.90	12	8,347	0.14%
2022/02/24	25	95.96	26	94.07	92.30	-1	9,000	-0.01%
2022/02/23	21	97.75	16	98.53	99.50	5	9,172	0.05%
2022/02/22	119	97.11	107	97.35	96.40	12	9,004	0.13%	大買/大賣/
2022/02/21	70	99.14	136	99.83	96.50	-66	8,632	-0.76%	大賣/
2022/02/18	221	95.65	188.1	95.09	99.00	33	8,050	0.41%	大買/大賣/
2022/02/17	49	92.61	51.3	93.29	91.30	-2.3	7,466	-0.03%
2022/02/16	0	0.00	1	90.81	91.10	-1	7,066	-0.01%
2022/02/15	0	0.00	0.1	90.00	88.60	-0.1	6,951	0.00%
2022/02/11	1	90.20	0	0.00	90.40	1	7,188	0.01%
2022/02/10	1	90.70	6	90.53	91.10	-5	7,243	-0.07%
2022/02/09	0	0.00	2	87.35	87.50	-2	7,122	-0.03%
2022/02/08	1	86.30	1	87.10	86.30	0	7,156	0.00%
2022/02/07	0	0.00	2	85.65	86.20	-2	7,231	-0.03%
2022/01/24	3	80.60	4	80.93	82.30	-1	7,472	-0.01%
2022/01/21	1	83.40	0	0.00	82.50	1	7,481	0.01%
2022/01/20	1	84.60	0	0.00	84.60	1	7,515	0.01%
2022/01/17	0	0.00	3	85.00	85.80	-3	7,646	-0.04%
2022/01/14	10	85.95	6	86.20	85.20	4	7,699	0.05%
2022/01/13	4	88.33	7	88.26	87.50	-3	7,735	-0.04%
2022/01/11	5	87.00	0	0.00	87.20	5	7,782	0.06%
2022/01/10	2	87.00	0	0.00	87.30	2	7,779	0.03%
2022/01/07	2	87.10	1	87.30	87.30	1	7,777	0.01%
2022/01/05	0	88.90	1	88.50	88.80	-1	7,829	-0.01%
2022/01/04	0	0.00	0	90.40	90.00	0	7,859	0.00%
2022/01/03	13	90.95	13	92.08	90.70	0	7,850	0.00%
2021/12/30	54	93.76	54.1	93.75	92.30	-0.1	7,850	0.00%
2021/12/29	6	92.23	0	0.00	92.20	6	7,623	0.08%
2021/12/28	1	92.10	2	91.20	90.80	-1	7,647	-0.01%
2021/12/27	0	91.50	2	91.60	91.40	-2	7,735	-0.03%
2021/12/24	0	0.00	3	91.27	90.50	-3	7,746	-0.04%
2021/12/23	5	91.16	1	90.50	91.20	4	7,729	0.05%
2021/12/22	5	92.08	5	91.50	90.80	0	7,722	0.00%
2021/12/21	1	90.10	0	0.00	89.90	1	7,577	0.01%
2021/12/16	1	91.00	0	0.00	90.60	1	7,493	0.01%
2021/12/15	0	0.00	2	90.90	91.50	-2	7,462	-0.03%
2021/12/14	6	91.07	6	91.25	89.90	0	7,493	0.00%
2021/12/13	3	91.30	4	92.70	92.50	-1	7,481	-0.01%
2021/12/10	2	90.45	2	90.05	89.70	0	7,416	0.00%
2021/12/09	1	92.30	8	91.60	90.20	-7	7,403	-0.09%
2021/12/08	6	93.55	3	93.63	92.80	3	7,361	0.04%
2021/12/07	4	93.03	5.1	93.52	92.80	-1.1	7,303	-0.01%
2021/12/06	26	94.52	67	93.31	92.20	-41	7,190	-0.57%
2021/12/03	17.1	92.41	46	92.46	93.00	-28.9	7,046	-0.41%
2021/12/02	88	90.57	89.2	90.93	89.40	-1.2	6,963	-0.02%
2021/12/01	3.1	86.54	0	0.00	86.70	3.1	6,686	0.05%
2021/11/30	1	86.20	2	86.60	86.10	-1	6,719	-0.01%
2021/11/29	3	85.23	12	84.02	84.80	-9	6,857	-0.13%
2021/11/26	4	87.00	7	87.71	86.10	-3	6,968	-0.04%
2021/11/25	48	92.35	39	89.45	88.90	9	6,921	0.13%
2021/11/24	4	92.28	1	92.90	92.90	3	6,804	0.04%
2021/11/23	310	94.61	266	95.00	91.80	44	6,712	0.66%	大買/大賣/
2021/11/22	38	93.31	9.1	90.16	94.00	28.9	5,995	0.48%
2021/11/19	3	87.00	0	0.00	85.50	3	5,554	0.05%
2021/11/18	0	0.00	2	88.20	88.50	-2	5,632	-0.04%
2021/11/17	2	86.40	8	85.71	86.80	-6	5,574	-0.11%
2021/11/16	9	84.83	13	85.49	84.10	-4	5,597	-0.07%
2021/11/15	1	81.70	2	81.30	82.00	-1	5,590	-0.02%
2021/11/12	1	80.80	0	0.00	80.70	1	5,813	0.02%
2021/11/11	1.1	80.82	2	80.90	80.70	-0.9	6,027	-0.01%
2021/11/10	8.1	80.88	9	80.82	81.30	-1	6,310	-0.02%
2021/11/09	2	86.40	2	86.10	86.10	0	6,547	0.00%
2021/11/08	1	85.00	0	0.00	85.20	1	6,623	0.02%
2021/11/05	1	84.00	0	0.00	83.80	1	6,975	0.01%
2021/11/04	5	86.34	4	85.90	85.40	1	7,119	0.01%
2021/11/03	1	86.60	11	84.38	86.80	-10	7,183	-0.14%
2021/11/02	3	84.77	6	83.95	81.90	-3	7,209	-0.04%
2021/11/01	1	84.20	3	84.03	83.80	-2	7,864	-0.03%
2021/10/28	0.1	83.10	0	0.00	83.80	0.1	8,052	0.00%
2021/10/27	9	82.06	3	82.73	82.70	6	8,166	0.07%
2021/10/26	7	82.27	3	81.93	80.80	4	8,183	0.05%
2021/10/25	5	81.48	1	81.20	82.10	4	8,216	0.05%
2021/10/22	16	80.81	2	80.80	81.60	14	8,440	0.17%
2021/10/21	6	80.87	0	0.00	79.60	6	8,607	0.07%
2021/10/20	2	79.20	2	79.00	79.70	0	8,725	0.00%
2021/10/14	2	75.40	2	76.45	76.30	0	9,923	0.00%
2021/10/13	0	0.00	1	74.80	74.80	-1	10,017	-0.01%
2021/10/12	30	78.24	29	80.21	78.20	1	10,175	0.01%
2021/10/07	0	0.00	2	79.80	80.00	-2	10,583	-0.02%
2021/10/06	3	78.63	0	0.00	77.10	3	10,983	0.03%
2021/10/05	0	0.00	2	78.30	78.20	-2	11,295	-0.02%
2021/10/04	0	0.00	3	75.07	74.20	-3	11,500	-0.03%
2021/09/27	0	0.00	1	83.60	83.90	-1	14,240	-0.01%
2021/09/24	0	0.00	1	83.40	83.10	-1	14,706	-0.01%
2021/09/23	1	83.60	1	82.50	83.20	0	15,148	0.00%
2021/09/17	1	82.90	3	83.57	84.60	-2	17,122	-0.01%
2021/09/16	0	0.00	1	82.30	82.00	-1	17,581	-0.01%
2021/09/15	1	83.80	0	0.00	83.60	1	17,732	0.01%
2021/09/10	0	0.00	1	86.00	87.30	-1	18,417	-0.01%
2021/09/09	2	85.30	3	84.43	85.40	-1	18,454	-0.01%
2021/09/08	8	85.10	1	84.60	84.00	7	18,513	0.04%
2021/09/07	3	84.50	0	0.00	83.90	3	18,598	0.02%
2021/09/06	2	88.45	0	0.00	85.90	2	18,756	0.01%
2021/09/03	1	90.00	1	89.10	88.90	0	18,862	0.00%
2021/09/02	11	90.49	3	91.83	89.30	8	18,925	0.04%
2021/09/01	2.1	89.62	7	90.46	91.70	-4.9	18,883	-0.03%
2021/08/31	2	88.45	0	0.00	87.80	2	18,824	0.01%
2021/08/30	1	87.80	1	87.60	87.60	0	18,995	0.00%
2021/08/27	5	87.98	3	88.70	88.30	2	19,293	0.01%
2021/08/26	2	90.00	4	89.65	88.30	-2	19,414	-0.01%
2021/08/24	3	88.00	0	0.00	88.00	3	20,161	0.01%
2021/08/20	4	89.73	1	88.60	88.40	3	20,512	0.01%
2021/08/19	14	90.47	7	91.13	89.10	7	20,767	0.03%
2021/08/18	36	92.60	32	92.90	93.90	4	21,357	0.02%
2021/08/17	12	89.05	13	89.38	87.50	-1	21,851	0.00%
2021/08/16	12	90.25	11	89.99	90.00	1	22,124	0.00%
2021/08/13	24	89.62	25	90.76	88.70	-1	22,087	0.00%
2021/08/12	6.5	98.08	7	98.24	97.40	-0.5	21,933	0.00%
2021/08/11	21	101.52	28	100.79	99.40	-7	22,359	-0.03%
2021/08/10	2	108.00	4	107.25	106.00	-2	22,218	-0.01%
2021/08/09	32	111.08	25	114.84	110.50	7	22,524	0.03%
2021/08/06	4.1	118.79	2	119.00	117.50	2.1	22,912	0.01%
2021/08/05	50	124.18	49	124.22	119.00	1	23,304	0.00%
2021/08/04	4	118.13	3	118.50	119.00	1	23,153	0.00%
2021/08/02	3	115.83	1	113.50	115.50	2	24,052	0.01%
2021/07/29	1	111.00	3	111.33	111.50	-2	25,113	-0.01%
2021/07/28	6	110.08	14.1	109.68	108.00	-8.1	25,710	-0.03%
2021/07/27	34	116.09	31	118.47	115.00	3	26,625	0.01%
2021/07/26	4	119.00	1	121.00	121.00	3	27,900	0.01%
2021/07/23	117	118.74	116	118.80	117.00	1	28,578	0.00%	大買/大賣/
2021/07/22	79	119.96	77	118.76	120.00	2	28,908	0.01%
2021/07/21	4	113.50	9	112.89	111.50	-5	29,083	-0.02%
2021/07/20	12.1	118.00	12	117.29	115.50	0.1	29,793	0.00%
2021/07/19	1	118.00	1	118.00	118.00	0	30,267	0.00%
2021/07/16	7	121.71	10	121.65	120.00	-3	31,287	-0.01%
2021/07/15	23	117.28	7	118.79	119.50	16	32,162	0.05%
2021/07/14	76	119.97	77	120.69	118.50	-1	32,502	0.00%
2021/07/13	22	123.86	25	123.42	118.00	-3	32,438	-0.01%
2021/07/12	0	0.00	4	124.25	122.00	-4	32,200	-0.01%
2021/07/09	2	124.00	13	123.58	123.00	-11	31,895	-0.03%
2021/07/08	63	125.97	79	125.89	126.00	-16	31,793	-0.05%
2021/07/07	86	128.01	84	128.15	125.50	2	31,619	0.01%
2021/07/06	90	125.29	181	123.98	124.50	-91	30,890	-0.29%	大賣/
2021/07/05	88	123.00	8	123.00	123.00	80	29,864	0.27%
2021/07/02	65	108.83	66	110.48	112.00	-1	29,796	0.00%
2021/07/01	64	107.68	105.1	110.65	106.50	-41.1	29,695	-0.14%	大賣/
2021/06/30	44	109.40	40	108.85	111.50	4	29,394	0.01%
2021/06/29	106	112.56	105	111.57	109.50	1	29,078	0.00%	大買/大賣/
2021/06/28	244	107.95	270	107.85	110.50	-26	28,318	-0.09%	大買/大賣/
2021/06/25	52	101.57	56	101.19	101.00	-4	27,372	-0.01%
2021/06/24	26	98.68	16	99.09	98.60	10	27,047	0.04%
2021/06/23	63	101.02	18	101.08	100.50	45	26,874	0.17%
2021/06/22	1	95.80	6	95.67	94.00	-5	26,459	-0.02%
2021/06/21	13	97.36	6	96.93	96.30	7	26,334	0.03%
2021/06/18	12	100.58	0	0.00	100.00	12	26,205	0.05%
2021/06/17	2	99.75	11	100.28	101.50	-9	26,145	-0.03%
2021/06/16	11	99.43	0	0.00	99.00	11	26,121	0.04%
2021/06/15	6	99.82	15	100.22	102.00	-9	26,036	-0.03%
2021/06/11	57	99.94	51	97.76	97.70	6	25,849	0.02%
2021/06/10	52	99.99	58	99.60	99.50	-6	25,768	-0.02%
2021/06/09	17	98.93	1	100.00	100.00	16	25,680	0.06%
2021/06/08	4	99.60	0	0.00	99.60	4	25,628	0.02%
2021/06/07	56	99.58	62	99.97	99.60	-6	25,567	-0.02%
2021/06/04	65	104.14	76	103.43	102.00	-11	25,445	-0.04%
2021/06/03	22	101.02	21	100.88	101.50	1	25,198	0.00%
2021/06/02	13	100.98	14	101.61	100.50	-1	25,134	0.00%
2021/06/01	205	106.29	227	106.03	105.00	-22	24,904	-0.09%	大買/大賣/
2021/05/31	23	101.15	64	102.40	102.50	-41	24,371	-0.17%
2021/05/28	67	101.69	75	101.48	101.00	-8	24,291	-0.03%
2021/05/27	84	100.53	38	99.68	98.80	46	24,169	0.19%
2021/05/26	92	100.83	71	101.34	98.20	21	23,954	0.09%
2021/05/25	102	95.81	126	98.42	102.00	-24	23,566	-0.10%	大買/大賣/
2021/05/24	94	91.53	93	91.76	93.00	1	23,702	0.00%
2021/05/21	40	88.68	45	88.54	87.50	-5	23,717	-0.02%
2021/05/20	74	85.56	62	86.05	85.50	12	23,725	0.05%
2021/05/19	126	88.98	114	88.54	89.60	12	23,864	0.05%	大買/大賣/
2021/05/18	11	84.65	43	83.05	85.30	-32	23,558	-0.14%
2021/05/17	97	82.48	57	79.49	77.60	40	23,441	0.17%
2021/05/14	148	87.75	138	88.13	86.00	10	22,999	0.04%	大買/大賣/
2021/05/13	13	85.33	22	85.41	84.10	-9	22,681	-0.04%
2021/05/12	64	90.20	43	90.43	86.50	21	22,141	0.09%
2021/05/11	70	97.68	72	97.11	95.90	-2	21,576	-0.01%
2021/05/10	149	110.67	141	112.18	106.50	8	21,130	0.04%	大買/大賣/
2021/05/07	93	109.10	102	109.39	111.50	-9	20,493	-0.04%	大賣/
2021/05/06	149	105.79	161.7	105.89	103.00	-12.7	19,876	-0.06%	大買/大賣/
2021/05/05	89.1	109.91	73	110.08	102.50	16.1	19,284	0.08%
2021/05/04	217.6	117.30	197	116.34	113.00	20.6	18,703	0.11%	大買/大賣/
2021/05/03	342	125.74	368	125.94	121.00	-26	17,606	-0.15%	大買/大賣/
2021/04/29	137	114.84	141	113.56	121.00	-4	16,150	-0.02%	大買/大賣/
2021/04/28	190	114.22	233	112.88	110.00	-43	15,344	-0.28%	大買/大賣/
2021/04/27	87	111.63	94	111.79	109.50	-7	14,764	-0.05%
2021/04/26	144	110.60	116	110.89	113.50	28	14,185	0.20%	大買/大賣/
2021/04/23	105	100.66	56.2	100.15	103.50	48.8	13,245	0.37%	大買/
2021/04/22	207	99.90	240	100.33	94.50	-33	12,648	-0.26%	大買/大賣/
2021/04/21	174	94.36	172	94.99	99.10	2	11,610	0.02%	大買/大賣/
2021/04/20	105.2	90.17	109	90.07	90.10	-3.8	10,594	-0.04%	大買/大賣/
2021/04/19	62	87.48	59	87.11	88.30	3	10,250	0.03%
2021/04/16	34	87.00	35	86.65	86.70	-1	10,423	-0.01%
2021/04/14	16	83.34	1	82.00	81.80	15	10,284	0.15%
2021/04/13	0	0.00	8	86.66	84.30	-8	10,193	-0.08%
2021/04/12	8	85.29	0	0.00	85.30	8	10,101	0.08%
2021/04/09	19	85.32	1	86.60	85.90	18	10,100	0.18%
2021/04/08	12	85.85	7	86.37	85.30	5	10,032	0.05%
2021/04/07	22	89.20	29	88.78	87.00	-7	9,930	-0.07%
2021/04/06	0	0.00	7	87.59	87.10	-7	9,735	-0.07%
2021/04/01	8	86.85	3	86.50	85.90	5	9,868	0.05%
2021/03/31	1	85.60	15	86.25	85.80	-14	9,824	-0.14%
2021/03/30	31	84.64	35	84.75	85.00	-4	9,816	-0.04%
2021/03/29	1	84.90	17	84.14	84.80	-16	9,775	-0.16%
2021/03/26	1	81.40	0	0.00	81.60	1	9,679	0.01%
2021/03/25	6	81.28	1	81.40	80.40	5	9,733	0.05%
2021/03/24	0	80.90	0	0.00	80.40	0	9,763	0.00%
2021/03/23	11	81.70	0	0.00	80.30	11	9,824	0.11%
2021/03/22	10	80.89	0	0.00	81.00	10	9,870	0.10%
2021/03/19	8	81.61	1	81.70	81.20	7	10,119	0.07%
2021/03/18	4	83.10	5	83.32	82.70	-1	10,185	-0.01%
2021/03/17	10	82.90	12	82.67	82.30	-2	10,369	-0.02%
2021/03/16	7	83.31	4	82.90	83.10	3	10,539	0.03%
2021/03/15	0	0.00	1	81.30	81.30	-1	10,764	-0.01%
2021/03/12	0	0.00	10	82.55	82.00	-10	10,952	-0.09%
2021/03/11	12	82.03	9	82.36	82.50	3	11,268	0.03%
2021/03/10	1	80.70	13	81.86	80.70	-12	11,828	-0.10%
2021/03/09	2	81.00	0	0.00	81.50	2	12,144	0.02%
2021/03/08	2	80.40	0	0.00	79.80	2	13,341	0.01%
2021/03/05	21	79.49	1	79.00	79.00	20	13,843	0.14%
2021/03/04	1	82.80	1	80.30	80.30	0	13,814	0.00%
2021/03/03	4	81.78	5	82.54	82.00	-1	13,763	-0.01%
2021/03/02	5	86.20	7	86.31	83.50	-2	13,673	-0.01%
2021/02/26	12	86.27	2	86.50	86.30	10	13,470	0.07%
2021/02/25	18	89.24	13	88.89	86.10	5	13,406	0.04%
2021/02/24	130	88.91	219	88.30	87.80	-89	13,151	-0.68%	大買/大賣/
2021/02/23	103	85.03	117	84.29	86.70	-14	12,341	-0.11%	大買/大賣/
2021/02/22	72	82.03	76	82.08	82.00	-4	11,843	-0.03%
2021/02/19	113	80.02	65	79.51	79.60	48	11,600	0.41%	大買/
2021/02/18	13	77.05	82	77.21	77.50	-69	11,299	-0.61%
2021/02/17	41	73.83	142	75.11	75.20	-101	11,009	-0.92%	大賣/鉅額交易
2021/02/05	1	72.90	0	0.00	72.90	1	10,869	0.01%
2021/02/04	42	73.73	54	73.92	73.00	-12	10,839	-0.11%
2021/02/02	24	71.43	14	71.60	71.30	10	10,735	0.09%
2021/02/01	5	70.80	0	0.00	71.20	5	10,758	0.05%
2021/01/29	9	70.20	0	0.00	69.50	9	10,757	0.08%
2021/01/27	38	72.73	6	71.75	71.70	32	10,696	0.30%
2021/01/26	38	72.23	13	72.10	72.40	25	10,631	0.24%
2021/01/25	2	69.20	3	69.93	72.30	-1	10,523	-0.01%
2021/01/22	16	69.89	0	0.00	70.80	16	10,449	0.15%
2021/01/21	0	0.00	7	68.71	69.00	-7	10,419	-0.07%
2021/01/20	5	69.42	2	70.25	69.00	3	10,366	0.03%
2021/01/18	4	70.90	10	70.66	71.00	-6	10,260	-0.06%
2021/01/15	1	72.50	1	74.30	72.80	0	10,178	0.00%
2021/01/14	3	75.00	7	73.97	75.00	-4	10,086	-0.04%
2021/01/13	1	75.00	15	74.40	74.40	-14	9,993	-0.14%
2021/01/12	13	75.15	56	75.63	74.00	-43	9,929	-0.43%
2021/01/11	138	76.61	80	76.74	75.20	58	9,768	0.59%	大買/
2021/01/08	19	72.14	2	72.30	72.30	17	9,356	0.18%
2021/01/07	0	0.00	2	71.40	71.80	-2	9,348	-0.02%
2021/01/06	8	71.50	2	71.30	70.90	6	9,419	0.06%
2021/01/05	0	0.00	1	72.50	72.00	-1	9,347	-0.01%
2021/01/04	3	72.10	0	0.00	72.80	3	9,352	0.03%
2020/12/31	7	73.10	1	74.30	73.00	6	9,327	0.06%
2020/12/30	5	73.94	5	73.76	73.60	0	9,341	0.00%
2020/12/29	11	74.03	14	74.74	73.70	-3	9,427	-0.03%
2020/12/28	32	75.82	34	75.38	75.40	-2	9,278	-0.02%
2020/12/25	1	73.10	0.3	73.80	73.30	0.7	8,960	0.01%
2020/12/24	9	73.37	18	73.31	73.30	-9	8,889	-0.10%
2020/12/23	4	71.15	6	70.67	72.10	-2	8,725	-0.02%
2020/12/22	14	71.06	16	70.04	68.90	-2	8,637	-0.02%
2020/12/21	13	70.68	28	69.96	71.20	-15	8,554	-0.18%
2020/12/18	3	70.50	3	71.13	70.50	0	8,478	0.00%
2020/12/17	3	71.67	12	71.39	71.70	-9	8,411	-0.11%
2020/12/16	9	71.20	99	71.39	71.10	-90	8,352	-1.08%
2020/12/15	30	71.10	16	71.31	69.70	14	8,300	0.17%
2020/12/14	30	75.40	6	75.67	74.90	24	8,106	0.30%
2020/12/11	85	74.71	94	76.13	75.10	-9	8,011	-0.11%
2020/12/10	166	76.16	55	76.56	74.70	111	7,749	1.43%	大買/鉅額交易
2020/12/09	137	76.35	85	76.38	76.30	52	7,503	0.69%	大買/
2020/12/08	89	74.44	88	74.68	75.00	1	7,138	0.01%
2020/12/07	111	74.40	108	74.71	74.50	3	6,914	0.04%	大買/大賣/
2020/12/04	157	75.13	96	75.13	74.30	61	6,522	0.94%	大買/
2020/12/03	69	72.32	105	72.21	72.20	-36	5,881	-0.61%	大賣/
2020/12/02	219	71.09	216	71.42	72.70	3	5,464	0.05%	大買/大賣/
2020/12/01	75	65.65	34	65.47	67.10	41	4,158	0.99%
2020/11/30	0	0.00	4	62.00	61.00	-4	3,549	-0.11%
2020/11/27	3	61.67	3	61.83	61.40	0	3,496	0.00%
2020/11/26	2	60.50	47	60.09	61.30	-45	3,410	-1.32%
2020/11/25	1	61.40	1	60.80	59.40	0	3,310	0.00%
2020/11/24	9	61.07	11.1	61.53	60.50	-2.1	3,242	-0.06%
2020/11/23	2	60.80	1	60.40	61.00	1	3,131	0.03%
2020/11/20	1	59.80	2	60.30	59.70	-1	3,028	-0.03%
2020/11/18	3	59.87	0	0.00	59.20	3	2,950	0.10%
2020/11/17	18	59.74	4	59.70	59.50	14	2,927	0.48%
2020/11/16	5	58.60	0	0.00	58.40	5	2,838	0.18%
2020/11/13	0	0.00	1	58.00	58.20	-1	2,923	-0.03%
2020/11/12	1	57.90	0	0.00	57.80	1	2,931	0.03%
2020/11/10	3	59.00	4	58.78	58.60	-1	2,951	-0.03%
2020/11/09	10	58.40	0	0.00	58.60	10	2,893	0.35%
2020/11/06	0	0.00	1	56.60	58.00	-1	2,928	-0.03%
2020/11/04	10	56.50	0	0.00	56.00	10	2,936	0.34%
2020/11/03	0	0.00	10	55.40	56.20	-10	2,948	-0.34%
2020/11/02	0	0.00	20	54.78	54.70	-20	2,975	-0.67%
2020/10/30	1	55.20	0	0.00	55.00	1	3,009	0.03%
2020/10/26	0	0.00	1	57.80	57.50	-1	3,242	-0.03%
2020/10/23	4	58.30	4	58.20	58.00	0	3,258	0.00%
2020/10/22	0	0.00	1	58.00	57.60	-1	3,335	-0.03%
2020/10/21	3	58.80	2	58.40	57.60	1	3,376	0.03%
2020/10/20	0	0.00	1	58.50	58.50	-1	3,452	-0.03%
2020/10/19	1	58.40	0	0.00	58.40	1	3,521	0.03%
2020/10/16	2	57.20	31	57.41	57.00	-29	3,537	-0.82%
2020/10/14	110	60.45	82	59.95	59.30	28	3,564	0.79%	大買/
2020/10/13	0	0.00	2	58.80	59.20	-2	3,506	-0.06%
2020/10/12	32	58.86	7	58.73	59.10	25	3,571	0.70%
2020/10/08	13	58.78	8	58.26	58.40	5	3,692	0.14%
2020/10/07	6	58.35	11	57.96	58.40	-5	3,725	-0.13%
2020/10/06	15	57.59	6	57.60	58.00	9	3,742	0.24%
2020/09/29	1	54.90	0	0.00	54.60	1	3,940	0.03%
2020/09/28	1	54.00	0	0.00	53.70	1	4,113	0.02%
2020/09/25	1	54.40	1	54.70	52.90	0	4,194	0.00%
2020/09/24	0	0.00	10	54.69	53.90	-10	4,291	-0.23%
2020/09/22	5	56.32	5	56.22	56.10	0	4,527	0.00%
2020/09/21	10	57.25	0	0.00	56.80	10	4,535	0.22%
2020/09/04	0	0.00	1	54.40	54.50	-1	4,711	-0.02%
2020/09/03	1	54.30	0	0.00	54.10	1	4,775	0.02%
2020/08/25	0	0.00	2	52.80	53.20	-2	5,665	-0.04%
2020/08/24	1	50.70	0	0.00	51.70	1	5,683	0.02%
2020/08/21	257	50.95	7	50.94	51.00	250	5,746	4.35%	大買/鉅額交易
2020/08/20	10	52.01	5	50.70	50.70	5	5,776	0.09%
2020/08/19	1	54.10	269	54.07	53.70	-268	5,740	-4.67%	大賣/鉅額交易
2020/08/17	1	57.10	0	0.00	56.60	1	6,043	0.02%
2020/08/14	4	55.30	0	0.00	55.10	4	6,014	0.07%
2020/08/13	4	56.20	0	0.00	55.70	4	6,023	0.07%
2020/08/12	9	55.77	11	55.65	56.50	-2	6,058	-0.03%
2020/08/05	282	58.97	0	0.00	59.30	282	6,444	4.38%	大買/鉅額交易
2020/08/04	5	58.22	286	58.06	58.30	-281	6,571	-4.28%	大賣/鉅額交易
2020/08/03	3	60.43	7	60.91	60.30	-4	6,585	-0.06%
2020/07/31	2	61.00	10	60.80	60.80	-8	6,608	-0.12%
2020/07/24	2	61.15	1	60.80	60.50	1	6,941	0.01%
2020/07/23	7	60.40	0	0.00	61.80	7	6,936	0.10%
2020/07/22	1	60.10	1	60.30	60.30	0	6,982	0.00%
2020/07/20	0	0.00	1	60.00	60.00	-1	7,406	-0.01%
2020/07/16	0	0.00	1	61.60	61.80	-1	8,100	-0.01%
2020/07/15	22	62.82	18	62.02	61.50	4	8,136	0.05%
2020/07/14	2	61.95	1	62.30	62.00	1	8,117	0.01%
2020/07/13	0	0.00	5	61.20	61.40	-5	8,128	-0.06%
2020/07/10	2	59.85	2	59.90	59.10	0	8,262	0.00%
2020/07/09	149	61.87	145	63.02	61.60	4	8,315	0.05%	大買/大賣/
2020/07/08	8	61.16	4	61.33	61.30	4	8,251	0.05%
2020/07/07	77	61.01	84	61.56	61.00	-7	8,337	-0.08%
2020/07/06	6	60.12	20	60.43	60.30	-14	8,464	-0.17%
2020/07/03	37	59.90	39	60.38	59.90	-2	8,621	-0.02%
2020/07/02	51	60.34	50	59.75	60.60	1	8,867	0.01%
2020/07/01	8	58.61	15	58.73	58.90	-7	8,967	-0.08%
2020/06/30	2	57.15	1	57.00	57.20	1	9,030	0.01%
2020/06/22	2	56.80	0	0.00	56.60	2	9,824	0.02%
2020/06/19	2	57.60	2	58.10	57.10	0	9,993	0.00%
2020/06/18	2	57.10	0	0.00	57.70	2	10,100	0.02%
2020/06/15	1	57.00	2	57.40	57.00	-1	10,527	-0.01%
2020/06/12	4	55.70	3	56.90	58.00	1	10,878	0.01%
2020/06/10	10	60.40	30	60.67	60.90	-20	11,061	-0.18%
2020/06/09	24	60.72	24	61.59	60.90	0	11,172	0.00%
2020/06/08	17	59.23	1	59.60	59.10	16	11,054	0.14%
2020/06/05	49	59.50	30	59.23	59.00	19	11,014	0.17%
2020/06/04	1	57.80	4	57.73	57.70	-3	10,924	-0.03%
2020/06/03	25	56.58	23	56.68	56.60	2	10,936	0.02%
2020/06/02	18	56.20	18	56.20	56.20	0	11,090	0.00%
2020/05/28	3	56.87	2	56.20	55.50	1	11,401	0.01%
2020/05/27	8	56.66	4	56.35	56.40	4	11,431	0.03%
2020/05/25	7	56.11	8	55.68	56.00	-1	11,550	-0.01%
2020/05/22	64	57.10	72	57.00	56.90	-8	11,550	-0.07%
2020/05/21	9	54.18	0	0.00	54.40	9	11,267	0.08%
2020/05/18	1	51.90	0	0.00	51.90	1	11,323	0.01%
2020/05/15	3	51.57	2	51.85	51.70	1	11,448	0.01%
2020/05/14	6	53.17	1	53.20	52.70	5	11,664	0.04%
2020/05/13	216	53.41	10	53.40	54.00	206	11,683	1.76%	大買/鉅額交易
2020/05/12	17	55.97	207	53.56	53.40	-190	11,704	-1.62%	大賣/鉅額交易
2020/05/11	92	57.76	76	58.02	57.20	16	11,743	0.14%
2020/05/08	60	57.89	88	57.46	58.10	-28	11,699	-0.24%
2020/05/06	0	0.00	1	57.00	56.80	-1	11,693	-0.01%
2020/05/05	16	57.61	15	57.75	57.40	1	11,743	0.01%
2020/05/04	2	56.55	2	56.45	57.20	0	11,784	0.00%
2020/04/30	1	57.30	4	57.30	57.20	-3	11,807	-0.03%
2020/04/29	1	56.80	9	57.02	56.20	-8	11,813	-0.07%
2020/04/27	43	57.15	44	56.85	57.20	-1	11,965	-0.01%
2020/04/24	74	57.24	69	57.48	56.50	5	11,927	0.04%
2020/04/23	31	55.06	49	55.35	55.70	-18	11,683	-0.15%
2020/04/22	62	54.77	79	55.07	55.00	-17	11,628	-0.15%
2020/04/21	276	56.90	307	56.87	56.10	-31	11,493	-0.27%	大買/大賣/
2020/04/20	1	54.10	1	53.90	53.90	0	11,038	0.00%
2020/04/17	21	54.55	30	53.47	52.90	-9	11,337	-0.08%
2020/04/16	21	52.53	10	52.80	52.80	11	11,336	0.10%
2020/04/15	38	52.60	24	53.22	52.90	14	11,646	0.12%
2020/04/14	1	51.90	11	51.49	51.00	-10	11,872	-0.08%
2020/04/13	4	51.75	27	51.74	51.00	-23	11,844	-0.19%
2020/04/10	40	51.78	18	51.78	52.00	22	11,795	0.19%
2020/04/09	103	51.96	101	51.23	51.50	2	11,748	0.02%	大買/大賣/
2020/04/08	60	50.47	17	50.37	50.90	43	11,626	0.37%
2020/04/07	112	48.78	132	48.76	49.35	-20	11,433	-0.17%	大買/大賣/
2020/04/06	113	44.32	93	43.89	46.60	20	11,170	0.18%	大買/
2020/04/01	42	41.39	38	41.22	42.40	4	11,199	0.04%
2020/03/31	42	41.63	41	41.96	41.75	1	11,102	0.01%
2020/03/30	69	42.46	59	42.33	43.15	10	11,009	0.09%
2020/03/27	97	46.57	118	47.56	45.55	-21	10,912	-0.19%	大賣/
2020/03/26	75	45.47	64	45.00	46.10	11	10,825	0.10%
2020/03/25	42	45.01	72	44.71	45.75	-30	10,848	-0.28%
2020/03/24	8	40.78	18	40.49	41.60	-10	10,947	-0.09%
2020/03/23	70	38.39	60	38.57	38.20	10	10,985	0.09%
2020/03/20	139	41.72	122	41.56	42.30	17	11,089	0.15%	大買/大賣/
2020/03/19	25	40.64	22	40.58	39.35	3	11,195	0.03%
2020/03/18	44	44.93	41	46.36	43.70	3	11,306	0.03%
2020/03/17	60	50.00	36	50.01	48.55	24	11,085	0.22%
2020/03/16	12	57.35	10	56.12	53.90	2	11,159	0.02%
2020/03/13	4	55.70	4	56.55	58.20	0	11,342	0.00%
2020/03/12	3	65.90	3	62.93	61.40	0	11,280	0.00%
2020/03/11	3	69.90	4	69.63	67.30	-1	11,172	-0.01%
2020/03/10	2	67.40	3	68.30	70.20	-1	11,095	-0.01%
2020/03/09	33	69.67	33	71.63	69.20	0	10,922	0.00%
2020/03/06	32	73.06	34	73.61	72.90	-2	10,766	-0.02%
2020/03/05	19	72.94	15	72.91	73.50	4	10,585	0.04%
2020/03/04	1	69.40	11	69.48	69.50	-10	10,336	-0.10%
2020/03/03	12	69.09	6	69.95	70.00	6	10,290	0.06%
2020/03/02	2	65.20	0	0.00	66.10	2	10,160	0.02%
2020/02/27	2	68.30	0	0.00	67.20	2	10,060	0.02%
2020/02/26	1	71.50	10	71.85	71.50	-9	9,885	-0.09%
2020/02/25	22	71.86	11	71.32	72.30	11	9,851	0.11%
2020/02/24	1	71.40	2	71.80	71.70	-1	9,777	-0.01%
2020/02/21	2	71.70	2	72.00	71.70	0	9,756	0.00%
2020/02/20	0	0.00	30	72.23	72.30	-30	9,761	-0.31%
2020/02/19	16	72.14	12	72.13	71.70	4	9,814	0.04%
2020/02/18	13	72.25	7	72.19	71.30	6	9,716	0.06%
2020/02/17	42	74.64	42	76.05	74.20	0	9,582	0.00%
2020/02/13	6	75.57	5	75.60	74.50	1	9,360	0.01%
2020/02/12	76	75.75	75	75.62	75.20	1	9,328	0.01%
2020/02/11	3	73.93	4	73.75	73.90	-1	9,049	-0.01%
2020/02/10	2	73.25	3	73.10	72.20	-1	8,942	-0.01%
2020/02/07	8	73.46	5	72.58	72.20	3	8,887	0.03%
2020/02/06	20	74.41	21	74.55	74.60	-1	8,852	-0.01%
2020/02/05	47	73.56	41	73.72	74.00	6	8,722	0.07%
2020/02/04	4	71.95	3	72.03	71.90	1	8,541	0.01%
2020/02/03	42	69.26	42	69.81	71.60	0	8,433	0.00%
2020/01/31	28	70.30	31	70.64	70.70	-3	8,262	-0.04%
2020/01/30	16	70.20	16	70.51	69.00	0	8,099	0.00%
2020/01/20	53	75.72	5	75.80	76.00	48	7,900	0.61%
2020/01/17	27	75.20	24	76.08	75.10	3	7,801	0.04%
2020/01/16	7	75.19	43	75.12	74.90	-36	7,684	-0.47%
2020/01/15	9	75.41	4	74.73	74.20	5	7,576	0.07%
2020/01/14	9	75.27	15	76.04	75.90	-6	7,470	-0.08%
2020/01/13	81	74.99	87	74.70	76.00	-6	7,378	-0.08%
2020/01/10	111	72.67	76	71.70	73.00	35	6,952	0.50%	大買/
2020/01/09	97	73.01	119	72.58	71.20	-22	6,765	-0.33%	大賣/
2020/01/08	59	71.83	76	71.55	71.40	-17	6,350	-0.27%
2020/01/07	25	68.86	13	68.95	69.10	12	5,876	0.20%
2020/01/06	2	67.70	2	67.50	67.70	0	5,744	0.00%
2020/01/03	5	69.30	10	68.65	69.30	-5	5,682	-0.09%
2020/01/02	15	70.38	42	70.80	70.30	-27	5,568	-0.48%
2019/12/31	7	68.04	4	68.53	68.70	3	5,353	0.06%
2019/12/30	33	68.77	4	68.55	68.30	29	5,289	0.55%
2019/12/27	57	70.98	68	71.18	70.40	-11	5,192	-0.21%
2019/12/25	21	69.31	14	69.69	69.60	7	4,828	0.14%
2019/12/24	53	67.90	26	68.32	69.50	27	4,736	0.57%
2019/12/23	8	67.45	15	66.95	66.80	-7	4,598	-0.15%
2019/12/20	16	69.34	49	69.01	68.50	-33	4,461	-0.74%
2019/12/19	48	68.27	93	68.50	68.20	-45	4,320	-1.04%
2019/12/18	66	67.64	65	68.38	66.80	1	4,084	0.02%
2019/12/17	103	68.64	101	68.60	68.10	2	3,910	0.05%	大買/大賣/
2019/12/16	80	66.79	66	66.66	67.80	14	3,704	0.38%
2019/12/13	57	63.38	34	63.31	63.40	23	3,368	0.68%
2019/12/12	23	61.56	18	61.69	61.50	5	3,135	0.16%
2019/12/11	30	60.79	28	60.67	61.50	2	2,982	0.07%
2019/12/10	30	57.93	32	57.90	59.20	-2	2,629	-0.08%
2019/12/09	25	55.62	11	54.68	56.00	14	2,321	0.60%
2019/12/06	3	54.47	2	54.00	54.00	1	2,192	0.05%
2019/11/22	0	0.00	1	52.80	52.80	-1	2,282	-0.04%
2019/11/20	10	53.82	10	53.84	52.90	0	2,283	0.00%
2019/11/19	19	54.30	27	53.36	54.30	-8	2,248	-0.36%
2019/11/18	31	54.07	26	53.87	53.90	5	2,203	0.23%
2019/11/14	20	51.78	21	53.72	51.70	-1	2,109	-0.05%
2019/11/13	2	53.60	0	0.00	53.80	2	2,070	0.10%
2019/11/12	34	53.33	33	53.86	52.90	1	2,028	0.05%
2019/11/11	1	53.20	6	53.67	52.60	-5	1,916	-0.26%
2019/11/06	24	52.12	29	52.42	52.20	-5	1,835	-0.27%
2019/11/05	7	52.06	2	52.55	52.70	5	1,828	0.27%
2019/11/04	0	0.00	1	51.00	50.70	-1	1,803	-0.06%
2019/11/01	1	50.20	1	50.30	50.00	0	1,839	0.00%
2019/10/31	1	51.70	0	0.00	50.60	1	1,932	0.05%
2019/10/29	0	0.00	1	51.20	50.80	-1	2,030	-0.05%
2019/10/24	1	51.20	0	0.00	51.10	1	2,319	0.04%
2019/10/22	2	51.80	2	51.60	51.10	0	2,589	0.00%
2019/10/21	1	51.20	1	51.50	51.50	0	2,753	0.00%
2019/09/24	3	53.50	5	53.44	52.40	-2	3,948	-0.05%
2019/09/23	0	0.00	1	52.70	53.40	-1	3,874	-0.03%
2019/09/19	0	0.00	16	52.23	51.80	-16	3,944	-0.41%
2019/09/18	1	52.30	10	52.60	52.40	-9	3,966	-0.23%
2019/09/17	10	52.60	0	0.00	52.60	10	4,049	0.25%
2019/09/09	15	50.83	1	50.80	50.80	14	4,042	0.35%
2019/09/06	2	52.15	1	51.90	51.60	1	4,026	0.02%
2019/09/05	2	52.25	5	51.62	51.80	-3	3,993	-0.08%
2019/09/03	4	51.25	6	51.10	51.60	-2	3,933	-0.05%
2019/09/02	6	51.83	0	0.00	52.00	6	3,881	0.15%
2019/08/30	0	0.00	1	49.15	48.70	-1	3,799	-0.03%
2019/08/29	1	49.10	1	48.85	48.80	0	3,796	0.00%
2019/08/27	1	49.40	1	49.10	48.35	0	3,812	0.00%
2019/08/23	4	49.80	0	0.00	49.60	4	3,781	0.11%
2019/08/20	0	0.00	1	49.55	49.75	-1	3,753	-0.03%
2019/08/16	0	0.00	1	47.70	47.90	-1	3,750	-0.03%
2019/08/14	1	48.40	1	48.30	48.40	0	3,760	0.00%
2019/08/12	1	47.80	1	47.50	47.60	0	3,817	0.00%
2019/08/07	1	49.50	0	0.00	48.50	1	3,899	0.03%
2019/08/06	1	45.20	1	49.20	49.30	0	3,918	0.00%
2019/08/02	20	50.41	19	50.35	50.30	1	3,905	0.03%
2019/07/31	0	0.00	5	53.00	52.90	-5	3,919	-0.13%
2019/07/30	21	54.18	16	54.24	53.30	5	3,907	0.13%
2019/07/29	5	55.10	18	54.77	55.00	-13	3,903	-0.33%
2019/07/26	0	0.00	8	53.13	53.30	-8	3,932	-0.20%
2019/07/25	2	53.50	8	53.45	53.70	-6	3,954	-0.15%
2019/07/24	10	52.90	9	52.90	52.20	1	3,949	0.03%
2019/07/23	41	52.29	19	52.58	51.70	22	3,904	0.56%
2019/07/22	1	50.80	0	0.00	51.00	1	3,863	0.03%
2019/07/19	5	49.69	4	50.63	50.90	1	3,977	0.03%
2019/07/18	1	49.00	1	48.95	49.00	0	4,037	0.00%
2019/07/17	13	50.46	1	50.20	50.00	12	4,124	0.29%
2019/07/16	0	0.00	163	51.16	50.10	-163	4,302	-3.79%	大賣/鉅額交易
2019/07/15	88	52.55	18	52.99	52.20	70	4,331	1.62%
2019/07/12	100	52.24	10	52.41	52.70	90	4,230	2.13%
2019/07/11	9	51.77	44	51.45	51.60	-35	4,128	-0.85%
2019/07/10	7	50.59	3	49.97	50.50	4	3,999	0.10%
2019/07/09	52	50.35	30	50.50	49.60	22	3,946	0.56%
2019/07/08	11	48.70	10	48.95	48.90	1	3,761	0.03%
2019/07/05	15	46.92	16	47.58	48.70	-1	3,671	-0.03%
2019/07/04	1	45.65	1	45.95	45.60	0	3,546	0.00%
2019/07/01	1	45.95	3	45.80	45.90	-2	3,606	-0.06%
2019/06/28	2	44.90	0	0.00	44.80	2	3,578	0.06%
2019/06/27	1	45.45	1	45.90	45.55	0	3,572	0.00%
2019/06/26	12	46.46	15	46.12	45.80	-3	3,521	-0.09%
2019/06/25	5	45.38	3	45.32	44.95	2	3,433	0.06%
2019/06/24	9	45.82	11	45.45	45.65	-2	3,391	-0.06%
2019/06/17	0	0.00	2	41.00	40.90	-2	3,212	-0.06%
2019/06/11	0	0.00	60	41.08	41.15	-60	3,264	-1.84%
2019/06/06	0	0.00	1	40.20	40.20	-1	3,249	-0.03%
2019/06/05	1	40.30	0	0.00	40.10	1	3,244	0.03%
2019/05/29	10	41.65	10	41.85	41.65	0	3,179	0.00%
2019/05/28	1	42.50	2	43.03	42.50	-1	3,176	-0.03%
2019/05/24	1	42.20	0	0.00	41.90	1	3,162	0.03%
2019/05/21	60	42.85	0	0.00	43.25	60	3,131	1.92%
2019/05/17	20	43.80	0	0.00	43.80	20	3,091	0.65%
2019/05/16	10	46.50	3	47.72	45.80	7	3,032	0.23%
2019/05/15	5	48.40	3	48.48	48.00	2	2,994	0.07%
2019/05/13	3	47.80	0	0.00	47.60	3	2,871	0.10%
2019/05/09	32	48.15	5	47.24	48.20	27	2,769	0.97%
2019/05/07	1	50.50	2	50.55	49.90	-1	2,605	-0.04%
2019/05/06	23	49.53	33	49.50	49.25	-10	2,536	-0.39%
2019/05/03	19	52.11	18	51.69	51.80	1	2,436	0.04%
2019/05/02	12	50.83	30	49.95	50.50	-18	2,284	-0.79%
2019/04/30	5	48.90	5	48.84	50.00	0	2,204	0.00%
2019/04/29	33	49.28	2	49.33	47.15	31	2,094	1.48%
2019/04/26	12	50.40	25	50.27	49.75	-13	1,979	-0.66%
2019/04/25	11	49.72	18	50.25	50.20	-7	1,844	-0.38%
2019/04/24	39	49.19	39	48.65	48.85	0	1,674	0.00%
2019/04/23	55	47.64	57	47.05	47.90	-2	1,535	-0.13%
2019/04/22	51	47.58	54	47.77	48.00	-3	1,362	-0.22%
2019/04/19	5	43.99	4	43.23	44.40	1	1,110	0.09%
2019/04/18	2	41.95	0	0.00	41.35	2	958	0.21%
2019/04/17	3	42.90	10	42.00	42.55	-7	945	-0.74%
2019/04/16	0	0.00	25.1	41.73	41.75	-25.1	908	-2.76%
2019/04/15	0	0.00	5	41.15	40.70	-5	892	-0.56%
2019/04/12	0	0.00	30	41.27	40.90	-30	884	-3.39%
2019/04/11	0	0.00	10	42.59	42.00	-10	870	-1.15%
2019/04/10	0	0.00	30	42.77	42.65	-30	859	-3.49%
2019/04/08	34	41.50	29	42.98	43.70	5	805	0.62%
2019/03/21	0	0.00	1	39.95	39.95	-1	665	-0.15%
2019/03/20	1	39.40	0	0.00	39.50	1	650	0.15%
2019/03/13	10	42.25	0	0.00	42.00	10	628	1.59%
2019/02/27	10	43.50	0	0.00	43.55	10	839	1.19%
2019/02/25	10	43.70	0	0.00	43.70	10	829	1.21%
2019/02/22	4	43.50	0	0.00	43.50	4	847	0.47%
2019/02/21	6	43.28	0	0.00	43.35	6	848	0.71%
2019/02/20	0	0.00	50	43.00	42.90	-50	858	-5.82%
2019/02/19	10	43.80	0	0.00	43.80	10	851	1.17%
2019/02/14	10	43.30	0	0.00	43.10	10	865	1.16%
2019/01/24	50	42.14	2	42.93	42.00	48	904	5.31%
2019/01/23	10	42.00	6	41.48	42.00	4	899	0.44%
2019/01/22	1	41.55	0	0.00	41.60	1	902	0.11%
2019/01/21	0	0.00	1	41.60	41.55	-1	911	-0.11%
2019/01/16	5	40.40	0	0.00	40.40	5	963	0.52%
2018/12/10	1	41.15	0	0.00	41.15	1	1,233	0.08%
2018/12/06	1	44.20	1	44.90	42.40	0	1,226	0.00%
2018/12/05	1	44.85	0	0.00	45.55	1	1,205	0.08%
2018/12/04	1	44.10	1	45.10	45.30	0	1,179	0.00%
2018/12/03	5	42.55	5	42.65	43.50	0	1,141	0.00%
2018/11/26	1	39.50	0	0.00	41.00	1	1,159	0.09%
2018/11/22	0	0.00	2	40.90	40.40	-2	1,161	-0.17%
2018/11/19	0	0.00	1	39.65	40.45	-1	1,178	-0.08%
2018/11/15	1	38.95	0	0.00	39.00	1	1,187	0.08%
2018/11/09	1	36.60	1	36.80	36.55	0	1,241	0.00%
2018/11/02	0	0.00	2	38.85	38.55	-2	1,348	-0.15%
2018/11/01	2	38.35	0	0.00	38.50	2	1,351	0.15%
2018/10/04	0	0.00	1	48.30	48.30	-1	1,599	-0.06%
2018/09/17	1	50.70	0	0.00	50.90	1	1,862	0.05%
2018/09/05	1	53.70	1	53.10	52.80	0	1,924	0.00%
2018/08/16	0	0.00	10	51.50	51.60	-10	2,100	-0.48%
2018/08/14	0	0.00	10	51.95	51.60	-10	2,076	-0.48%
2018/08/13	0	0.00	1	50.80	51.80	-1	2,072	-0.05%
2018/08/03	0	0.00	1	57.30	57.40	-1	2,102	-0.05%
2018/08/02	0	0.00	11	54.23	56.30	-11	2,038	-0.54%
2018/07/30	0	0.00	4	53.60	52.90	-4	2,227	-0.18%
2018/07/24	0	0.00	1	52.40	53.90	-1	2,240	-0.04%
2018/07/20	2	53.80	6	54.27	53.20	-4	2,146	-0.19%
2018/07/19	0	0.00	30	54.80	54.80	-30	2,117	-1.42%
2018/07/11	1	58.10	0	0.00	58.10	1	2,141	0.05%
2018/07/10	1	65.60	0	0.00	65.70	1	2,084	0.05%
2018/07/09	1	65.40	11	65.49	65.30	-10	2,056	-0.49%
2018/07/06	10	65.10	0	0.00	65.10	10	2,045	0.49%
2018/07/03	10	67.00	0	0.00	67.00	10	2,086	0.48%
2018/07/02	1	68.50	1	67.50	67.80	0	2,078	0.00%
2018/06/28	2	65.45	0	0.00	65.00	2	2,041	0.10%
2018/06/20	1	66.70	0	0.00	67.80	1	2,127	0.05%
2018/06/19	1	67.00	0	0.00	67.00	1	2,121	0.05%
2018/06/15	1	67.90	0	0.00	67.90	1	2,125	0.05%
2018/06/14	5	68.98	0	0.00	68.10	5	2,117	0.24%
2018/06/12	3	68.27	5	68.30	67.90	-2	2,091	-0.10%
2018/06/11	1	66.50	0	0.00	66.20	1	2,060	0.05%
2018/06/08	0	0.00	5	66.90	66.80	-5	2,083	-0.24%
2018/06/07	2	67.10	3	67.00	67.00	-1	2,145	-0.05%
2018/06/06	1	67.90	10	67.30	67.30	-9	2,158	-0.42%
2018/06/05	2	67.10	0	0.00	66.90	2	2,167	0.09%
2018/06/04	3	67.10	0	0.00	67.10	3	2,268	0.13%
2018/05/31	2	67.90	0	0.00	67.60	2	2,237	0.09%
2018/05/29	0	0.00	1	63.90	63.50	-1	2,079	-0.05%
2018/05/25	0	0.00	1	63.90	63.80	-1	2,088	-0.05%
2018/05/24	1	63.00	0	0.00	63.80	1	2,087	0.05%
2018/05/23	0	0.00	2	62.70	62.50	-2	2,102	-0.10%
2018/05/22	0	0.00	1	62.60	62.50	-1	2,114	-0.05%
2018/05/21	0	0.00	1	63.10	63.10	-1	2,142	-0.05%
2018/05/17	10	63.60	0	0.00	62.60	10	2,160	0.46%
2018/05/16	0	0.00	1	63.90	63.20	-1	2,142	-0.05%
2018/05/14	1	60.90	0	0.00	60.70	1	2,178	0.05%
2018/05/10	0	0.00	5	63.50	63.60	-5	2,118	-0.24%
2018/05/09	9	62.88	2	62.90	63.10	7	2,113	0.33%
2018/05/08	4	64.30	0	0.00	63.90	4	2,070	0.19%
2018/05/07	1	70.20	0	0.00	70.20	1	1,905	0.05%
2018/04/30	10	71.40	10	71.40	71.90	0	2,020	0.00%
2018/04/25	2	71.00	2	71.70	72.40	0	2,195	0.00%
2018/04/17	20	73.95	0	0.00	73.90	20	2,270	0.88%
2018/04/16	1	76.00	0	0.00	75.50	1	2,289	0.04%
2018/04/13	0	0.00	1	76.80	76.40	-1	2,310	-0.04%
2018/03/29	0	0.00	57	75.96	75.40	-57	2,649	-2.15%
2018/03/28	0	0.00	33	75.05	75.20	-33	2,750	-1.20%
2018/03/27	0	0.00	52	75.53	75.20	-52	2,758	-1.89%
2018/03/26	2	75.40	0	0.00	75.00	2	2,752	0.07%
2018/03/23	0	0.00	2	73.10	73.30	-2	2,733	-0.07%
2018/03/22	24	75.48	0	0.00	74.50	24	2,767	0.87%
2018/03/21	0	0.00	20	74.80	74.70	-20	2,787	-0.72%
2018/03/20	0	0.00	48	74.80	74.60	-48	2,813	-1.71%
2018/03/19	5	75.50	5	75.30	75.30	0	2,820	0.00%
2018/03/16	5	75.70	4.3	75.79	75.70	0.7	2,824	0.03%
2018/03/15	0	0.00	10	75.20	75.20	-10	2,803	-0.36%
2018/03/13	37	75.20	0	0.00	76.00	37	2,840	1.30%
2018/03/12	0	0.00	27	74.58	73.80	-27	2,810	-0.96%
2018/03/09	60	74.73	0	0.00	74.50	60	2,819	2.13%
2018/03/08	50	74.12	12	74.48	74.20	38	2,856	1.33%
2018/03/07	0	0.00	2	72.00	71.60	-2	2,779	-0.07%
2018/03/06	2	72.70	0	0.00	72.00	2	2,818	0.07%
2018/03/02	5	72.80	0	0.00	72.90	5	2,971	0.17%
2018/02/27	5	73.50	0	0.00	73.50	5	3,035	0.16%
2018/02/22	10	73.50	0	0.00	73.50	10	3,250	0.31%
2018/02/12	5	71.40	0	0.00	71.60	5	3,240	0.15%
2018/02/09	1	69.90	0	0.00	71.00	1	3,264	0.03%
2018/02/06	5	68.00	0	0.00	68.00	5	3,273	0.15%
2018/02/02	0	0.00	1	72.10	72.20	-1	3,343	-0.03%
2018/01/29	1	71.90	0	0.00	72.50	1	3,649	0.03%
2018/01/26	5	74.70	0	0.00	75.30	5	3,578	0.14%
2018/01/25	7	75.83	2	76.30	75.30	5	3,604	0.14%
2018/01/23	20	75.23	2	76.00	75.30	18	3,651	0.49%
2018/01/22	0	0.00	2	76.30	75.90	-2	3,656	-0.05%
2018/01/19	7	74.70	0	0.00	74.90	7	3,738	0.19%
2018/01/17	2	71.90	0	0.00	72.50	2	3,712	0.05%
2018/01/15	0	0.00	3	72.90	72.80	-3	3,749	-0.08%
2018/01/12	0	0.00	1	72.30	72.50	-1	3,800	-0.03%
2018/01/11	1	71.50	0	0.00	71.30	1	3,846	0.03%
2018/01/10	0	0.00	1	71.80	71.00	-1	3,946	-0.03%
2018/01/09	2	73.05	1	72.90	73.20	1	4,239	0.02%
2018/01/05	11	73.66	2	74.25	73.60	9	4,330	0.21%
2018/01/03	3	74.10	1	74.00	73.80	2	4,397	0.05%
2018/01/02	0	0.00	2	71.80	71.80	-2	4,545	-0.04%