威剛 (3260)-群益金鼎-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
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-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

群益金鼎-敦南券商分點個股進出
群益金鼎-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
2024/11/22	10	90.86	3	90.90	90.90	7	2,530	0.28%
2024/11/21	1	88.80	5	90.28	90.40	-4	2,543	-0.16%
2024/11/20	6	89.38	0	0.00	89.20	6	2,547	0.24%
2024/11/19	0	0.00	1	89.10	89.60	-1	2,565	-0.04%
2024/11/18	1	88.00	2	88.95	88.80	-1	2,615	-0.04%
2024/11/15	3	88.83	1	88.90	88.80	2	2,627	0.08%
2024/11/14	1	89.60	1	89.10	88.90	0	2,681	0.00%
2024/11/13	1	89.00	2	89.45	89.90	-1	2,731	-0.04%
2024/11/12	2	89.45	5	89.20	89.20	-3	2,796	-0.11%
2024/11/11	2	90.60	2	91.00	90.40	0	2,836	0.00%
2024/11/08	1	90.20	0	0.00	90.00	1	2,864	0.03%
2024/11/07	1	90.00	1	89.80	90.10	0	2,983	0.00%
2024/11/06	2	88.65	0	0.00	88.80	2	2,949	0.07%
2024/11/04	0	0.00	1.2	85.68	84.80	-1.2	3,030	-0.04%
2024/11/01	2	83.80	2	84.20	86.10	0	3,128	0.00%
2024/10/30	0	0.00	4	85.00	85.70	-4	3,188	-0.13%
2024/10/29	3	84.40	0	0.00	84.50	3	3,210	0.09%
2024/10/28	1	86.90	4	86.25	86.10	-3	3,212	-0.09%
2024/10/25	2	87.50	0	0.00	87.60	2	3,222	0.06%
2024/10/24	0	0.00	1	88.40	87.90	-1	3,239	-0.03%
2024/10/22	1	88.70	1	89.20	89.40	0	3,287	0.00%
2024/10/18	0	0.00	2	88.30	88.50	-2	3,432	-0.06%
2024/10/17	1	88.40	1	88.70	88.50	0	3,485	0.00%
2024/10/16	1	86.80	1.4	87.72	87.70	-0.4	3,532	-0.01%
2024/10/14	0	0.00	8.1	87.38	87.30	-8.1	3,682	-0.22%
2024/10/09	1	88.10	0.5	88.32	88.10	0.5	3,808	0.01%
2024/10/07	0	0.00	2	89.05	89.00	-2	4,026	-0.05%
2024/10/01	2	88.40	0	0.00	88.80	2	4,119	0.05%
2024/09/27	4	91.80	2	92.40	90.60	2	4,229	0.05%
2024/09/26	9	92.37	7.1	93.33	91.40	1.9	4,237	0.04%
2024/09/23	0	0.00	4	89.00	89.00	-4	4,424	-0.09%
2024/09/20	0	0.00	1	89.60	89.00	-1	4,479	-0.02%
2024/09/19	3	88.67	0	0.00	88.70	3	4,525	0.07%
2024/09/18	0	0.00	1	89.40	88.60	-1	4,571	-0.02%
2024/09/12	0.1	88.20	3	87.70	87.90	-3	4,746	-0.06%
2024/09/10	0	0.00	0.5	85.87	86.10	-0.5	4,886	-0.01%
2024/09/09	0	0.00	2.2	87.53	88.40	-2.2	4,944	-0.04%
2024/09/06	2	88.10	0.4	89.00	89.00	1.6	5,119	0.03%
2024/09/05	0	0.00	0.3	88.60	87.80	-0.3	5,216	-0.01%
2024/09/04	1	88.80	2	87.75	88.60	-1	5,318	-0.02%
2024/09/02	0	0.00	1.2	93.37	93.20	-1.2	5,480	-0.02%
2024/08/30	7	94.57	3.1	95.05	94.60	3.9	5,502	0.07%
2024/08/29	2	94.05	1	94.60	94.50	1	5,801	0.02%
2024/08/28	7.1	95.13	2	95.20	95.00	5.1	6,013	0.08%
2024/08/27	17	96.51	5	97.26	96.00	12	6,080	0.20%
2024/08/26	10	96.72	4.1	97.62	96.10	5.9	6,178	0.10%
2024/08/23	4.5	93.19	3	93.90	94.20	1.5	6,342	0.02%
2024/08/22	0.1	95.30	0	0.00	94.60	0.1	6,397	0.00%
2024/08/21	0	0.00	2	94.80	94.90	-2	6,492	-0.03%
2024/08/20	3.1	96.36	1	95.60	95.30	2.1	6,619	0.03%
2024/08/19	3.1	97.01	2	97.10	97.20	1.1	6,687	0.02%
2024/08/16	2	97.55	1	97.00	96.50	1	6,813	0.01%
2024/08/15	4	96.05	3	96.43	95.50	1	6,952	0.01%
2024/08/14	1.1	96.58	2.1	95.33	94.70	-1	6,964	-0.01%
2024/08/13	3	92.43	5	93.02	94.80	-2	7,002	-0.03%
2024/08/12	4	92.63	1	94.00	92.00	3	7,066	0.04%
2024/08/09	4	94.00	1	94.40	93.10	3	7,098	0.04%
2024/08/08	1	89.20	1	88.20	88.20	0	7,124	0.00%
2024/08/07	5	87.72	21	87.38	88.80	-16	7,668	-0.21%
2024/08/06	5	83.80	17.1	84.23	84.30	-12.1	8,055	-0.15%
2024/08/05	14	84.28	7.1	83.80	82.80	6.9	8,547	0.08%
2024/08/02	1	93.50	3.2	92.03	91.90	-2.2	8,951	-0.02%
2024/08/01	1	94.90	0.1	95.00	94.60	0.9	9,714	0.01%
2024/07/31	0	0.00	1	92.80	93.30	-1	10,100	-0.01%
2024/07/30	0.4	91.50	0	0.00	92.90	0.4	10,218	0.00%
2024/07/29	0.1	93.10	1	93.30	91.80	-0.9	10,229	-0.01%
2024/07/26	2	91.00	6.1	91.84	92.30	-4.1	10,245	-0.04%
2024/07/23	7.5	95.13	0	0.00	95.40	7.5	10,241	0.07%
2024/07/22	14	95.47	2.2	94.30	94.50	11.8	10,269	0.11%
2024/07/19	17	98.13	10	98.25	97.00	7	10,272	0.07%
2024/07/18	0	0.00	0	99.10	100.00	0	10,367	0.00%
2024/07/17	15	101.00	0	0.00	100.50	15	10,368	0.14%
2024/07/16	1	100.00	3	100.00	101.50	-2	10,450	-0.02%
2024/07/15	11	99.94	0	99.60	99.30	11	10,674	0.10%
2024/07/12	1	102.00	3	101.50	102.00	-2	10,671	-0.02%
2024/07/11	5	102.10	3	102.50	101.50	2	10,859	0.02%
2024/07/10	7	104.00	3	105.00	104.00	4	11,217	0.04%
2024/07/09	10.1	106.19	0.2	105.50	104.50	9.9	11,520	0.09%
2024/07/08	3	110.50	4	110.75	110.00	-1	11,807	-0.01%
2024/07/05	1	110.00	0	0.00	110.00	1	12,222	0.01%
2024/07/04	11.2	111.31	3	110.50	110.50	8.2	13,146	0.06%
2024/07/03	0	0.00	7	111.79	111.50	-7	13,317	-0.05%
2024/07/02	2	109.00	2	109.25	109.00	0	13,291	0.00%
2024/07/01	3	108.33	2	109.50	109.50	1	13,273	0.01%
2024/06/28	7	108.50	5	109.00	108.00	2	13,321	0.02%
2024/06/27	4	106.13	6	107.25	108.00	-2	13,359	-0.01%
2024/06/26	5.1	109.89	0	0.00	108.50	5.1	13,236	0.04%
2024/06/25	0	0.00	2	107.75	110.00	-2	13,272	-0.02%
2024/06/24	1	109.50	1.2	109.83	110.00	-0.2	13,259	0.00%
2024/06/20	11	113.50	5	114.10	114.00	6	13,302	0.05%
2024/06/19	2	113.00	1	112.00	112.50	1	13,373	0.01%
2024/06/18	1	112.50	5	113.20	113.50	-4	13,604	-0.03%
2024/06/17	3.1	111.82	1	111.00	111.00	2.1	13,570	0.02%
2024/06/14	6	113.75	7	113.93	113.50	-1	13,509	-0.01%
2024/06/13	7	113.50	55.4	113.50	113.50	-48.4	13,446	-0.36%
2024/06/12	9	109.83	7.3	110.71	111.50	1.7	13,299	0.01%
2024/06/11	22	107.86	3	107.00	107.50	19	13,213	0.14%
2024/06/07	11	109.86	18	109.72	109.50	-7	13,154	-0.05%
2024/06/06	12.1	112.07	1.1	110.10	110.00	11.1	13,061	0.08%
2024/06/05	1	110.50	4	112.00	112.00	-3	13,021	-0.02%
2024/06/04	48	113.42	7.3	113.78	110.50	40.7	13,062	0.31%
2024/06/03	10	115.30	15	115.90	117.00	-5	12,871	-0.04%
2024/05/31	15	113.87	8	114.13	114.00	7	12,663	0.06%
2024/05/30	18	114.14	6.5	114.54	113.50	11.5	12,702	0.09%
2024/05/29	37.1	115.43	12.1	115.47	115.50	24.9	12,629	0.20%
2024/05/28	6.1	111.92	5	111.50	111.50	1.1	12,398	0.01%
2024/05/27	3	113.83	1	113.50	113.50	2	12,396	0.02%
2024/05/24	5	112.40	5	112.70	113.00	0	12,464	0.00%
2024/05/23	1.1	110.14	2	111.50	110.00	-0.9	12,416	-0.01%
2024/05/22	7	112.50	4	112.88	113.00	3	12,483	0.02%
2024/05/21	4.6	111.72	4.1	111.04	112.00	0.5	12,427	0.00%
2024/05/20	6	108.25	4	108.13	108.00	2	12,395	0.02%
2024/05/17	10	108.30	11	110.41	108.00	-1	12,523	-0.01%
2024/05/16	3.3	107.85	1	110.00	110.00	2.3	12,642	0.02%
2024/05/15	26	109.06	26	110.00	108.50	0	12,583	0.00%
2024/05/14	13.8	107.20	21	107.24	107.50	-7.2	12,564	-0.06%
2024/05/13	81.1	110.16	36	114.49	107.50	45.1	12,424	0.36%
2024/05/10	22.1	115.42	32	115.06	118.00	-9.9	11,870	-0.08%
2024/05/09	29.3	115.86	21.3	115.63	113.50	8	11,440	0.07%
2024/05/08	45	115.43	65.1	116.27	120.00	-20.1	10,904	-0.18%
2024/05/07	34	115.63	33.2	115.72	114.50	0.8	10,440	0.01%
2024/05/06	10	108.60	11.5	110.03	109.00	-1.5	9,661	-0.02%
2024/05/03	1.3	102.60	3	103.50	104.00	-1.7	9,301	-0.02%
2024/05/02	1	100.50	0	0.00	101.00	1	9,229	0.01%
2024/04/30	0	0.00	1	100.00	100.00	-1	9,522	-0.01%
2024/04/29	2.5	100.10	1	100.50	101.00	1.5	9,534	0.02%
2024/04/26	2	99.95	1.1	99.94	99.10	0.9	9,577	0.01%
2024/04/25	1	98.90	1	99.70	98.70	0	9,568	0.00%
2024/04/24	3	96.57	3.1	98.27	99.50	-0.1	9,605	0.00%
2024/04/23	1.1	94.55	0	0.00	94.50	1.1	9,533	0.01%
2024/04/19	13.1	96.89	11.2	97.81	96.20	1.9	9,553	0.02%
2024/04/18	5	101.90	6	101.25	102.50	-1	9,358	-0.01%
2024/04/17	3.2	103.88	10.2	103.57	103.50	-7	9,265	-0.08%
2024/04/16	17.1	106.28	11.1	111.01	104.00	6	9,086	0.07%
2024/04/15	12.1	113.24	5.4	113.81	115.50	6.7	8,768	0.08%
2024/04/12	67.3	111.94	14.1	113.55	113.00	53.2	8,612	0.62%
2024/04/11	15.2	109.51	8	109.57	108.50	7.2	8,205	0.09%
2024/04/10	14.3	110.40	40	108.75	113.00	-25.7	7,874	-0.33%
2024/04/09	15.1	102.34	9.6	102.79	103.00	5.5	7,133	0.08%
2024/04/08	1	100.00	3.1	100.98	101.00	-2.1	7,015	-0.03%
2024/04/03	2	99.40	2	100.50	100.00	0	7,454	0.00%
2024/04/02	5.6	101.07	4	100.00	99.90	1.6	7,596	0.02%
2024/04/01	2.1	99.50	6.1	100.25	100.50	-4	7,633	-0.05%
2024/03/29	7.1	99.33	3	100.30	98.70	4.1	7,545	0.05%
2024/03/28	7.1	99.19	3	99.37	98.80	4.1	7,521	0.05%
2024/03/27	4.1	98.40	5	98.80	98.80	-0.9	7,648	-0.01%
2024/03/26	11	99.14	4	97.12	96.90	7	7,691	0.09%
2024/03/25	7.1	98.46	0	0.00	98.30	7.1	7,665	0.09%
2024/03/22	24.1	100.17	4	98.85	98.70	20.1	7,688	0.26%
2024/03/21	18.1	99.61	16.1	99.70	100.50	2	7,607	0.03%
2024/03/20	4	97.73	5	96.12	96.00	-1	7,517	-0.01%
2024/03/19	5	97.10	7	96.83	96.90	-2	7,570	-0.03%
2024/03/18	0.1	96.21	1	95.90	96.20	-0.9	7,683	-0.01%
2024/03/15	5	96.00	1	95.60	95.60	4	7,859	0.05%
2024/03/14	1	95.00	4	95.78	94.90	-3	7,976	-0.04%
2024/03/13	0.1	96.00	0	0.00	95.70	0.1	8,232	0.00%
2024/03/12	3	97.10	1	97.30	97.80	2	8,413	0.02%
2024/03/11	1	97.40	2	97.05	97.20	-1	8,539	-0.01%
2024/03/08	3.1	95.33	5	94.50	94.20	-1.9	8,601	-0.02%
2024/03/07	10	98.33	7	98.07	96.20	3	8,690	0.03%
2024/03/06	1	97.20	2	97.50	97.10	-1	8,643	-0.01%
2024/03/05	8	97.69	0	97.60	97.40	8	8,800	0.09%
2024/03/04	6	100.43	8	101.50	99.50	-2	8,784	-0.02%
2024/03/01	5	99.64	0	0.00	99.20	5	8,773	0.06%
2024/02/29	2	99.05	3	99.60	100.00	-1	8,862	-0.01%
2024/02/27	10	99.38	10.2	100.35	98.50	-0.2	8,902	0.00%
2024/02/26	16.1	98.32	12	98.54	98.00	4.1	8,918	0.05%
2024/02/23	15	101.43	14.1	101.93	100.00	1	8,893	0.01%
2024/02/22	5	100.90	3.1	100.98	101.00	1.9	8,812	0.02%
2024/02/21	6	100.42	23.3	100.83	100.00	-17.2	8,855	-0.19%
2024/02/20	14.1	99.09	2	98.95	99.80	12.1	8,902	0.14%
2024/02/19	6.1	99.35	4.1	99.45	99.90	2.1	8,840	0.02%
2024/02/16	6.1	96.37	4	96.70	97.30	2.1	8,830	0.02%
2024/02/15	5.1	97.05	7	97.19	97.40	-1.9	8,904	-0.02%
2024/02/05	9.1	95.08	1	95.00	95.10	8.1	9,083	0.09%
2024/02/02	0	96.30	1	96.00	96.00	-1	9,175	-0.01%
2024/02/01	1.1	95.62	0.1	96.10	96.00	1	9,408	0.01%
2024/01/31	0	95.99	0.3	95.90	95.90	-0.3	9,593	0.00%
2024/01/30	3.1	95.71	0	0.00	95.70	3.1	9,829	0.03%
2024/01/29	3	96.19	0	0.00	96.80	3	10,000	0.03%
2024/01/26	0	95.00	0	0.00	94.50	0	10,159	0.00%
2024/01/25	3	96.10	6	96.47	95.60	-3	10,400	-0.03%
2024/01/24	20.1	97.77	13.3	99.39	96.60	6.9	10,545	0.06%
2024/01/23	6.3	96.33	4	95.80	96.20	2.3	10,454	0.02%
2024/01/22	6	94.82	3	95.27	95.30	3	10,605	0.03%
2024/01/19	1	93.89	1	94.10	94.00	0	10,764	0.00%
2024/01/18	5.3	93.55	1	93.00	93.00	4.3	10,885	0.04%
2024/01/17	4	95.45	1	93.50	93.70	3	11,043	0.03%
2024/01/16	3	96.87	0	0.00	96.80	3	11,389	0.03%
2024/01/15	5	97.05	9	97.77	98.00	-4	11,588	-0.03%
2024/01/12	2	94.51	1.1	94.52	94.40	0.9	11,747	0.01%
2024/01/11	4	95.83	3	95.67	95.60	1	12,242	0.01%
2024/01/09	7	97.04	0	0.00	95.30	7	13,309	0.05%
2024/01/08	3	96.43	3.2	97.51	98.20	-0.2	13,343	0.00%
2024/01/05	2	96.40	6	97.07	97.00	-4	13,567	-0.03%
2024/01/04	2	98.70	5.4	98.63	96.70	-3.4	13,662	-0.02%
2024/01/03	17.4	98.00	29	98.25	98.30	-11.6	13,720	-0.08%
2024/01/02	9	100.72	0	0.00	100.50	9	13,730	0.07%
2023/12/29	20	104.95	21	104.67	103.00	-1	13,802	-0.01%
2023/12/28	33	104.49	38	105.00	105.50	-5	13,716	-0.04%
2023/12/27	5	103.90	0.1	104.00	104.50	4.9	14,145	0.03%
2023/12/26	0	0.00	3	101.50	101.50	-3	14,086	-0.02%
2023/12/25	7	100.86	2	100.00	100.00	5	14,196	0.04%
2023/12/22	4.2	102.66	6	102.50	101.00	-1.8	14,205	-0.01%
2023/12/21	5	100.12	7	100.86	100.50	-2	14,047	-0.01%
2023/12/20	8.3	100.27	5	100.02	99.40	3.3	14,006	0.02%
2023/12/19	1	100.00	2	101.00	100.00	-1	14,001	-0.01%
2023/12/18	1	102.01	3.2	102.44	102.50	-2.2	14,002	-0.02%
2023/12/15	14.7	104.35	11	104.86	102.00	3.7	14,102	0.03%
2023/12/14	5	103.80	9	104.72	103.00	-4	13,983	-0.03%
2023/12/13	13.2	102.52	4.7	102.87	102.50	8.6	13,988	0.06%
2023/12/12	11	106.14	8	104.69	104.00	3	14,226	0.02%
2023/12/11	2	105.00	4	104.63	104.50	-2	14,214	-0.01%
2023/12/08	7	104.00	9.3	103.51	104.00	-2.3	14,283	-0.02%
2023/12/07	31	101.37	38	101.62	100.50	-7	14,549	-0.05%
2023/12/06	11	99.92	14	100.73	102.50	-3	14,518	-0.02%
2023/12/05	12	98.62	4	98.33	98.30	8	14,444	0.06%
2023/12/04	8	101.56	16.4	103.21	101.00	-8.4	14,573	-0.06%
2023/12/01	6.2	99.77	6	100.70	99.60	0.2	14,420	0.00%
2023/11/30	20	100.95	19.2	101.31	100.00	0.9	14,419	0.01%
2023/11/29	0	98.50	0	0.00	98.90	0	14,336	0.00%
2023/11/28	1.1	96.50	0	0.00	96.70	1.1	14,478	0.01%
2023/11/27	10.1	94.91	1	94.00	94.10	9.1	14,801	0.06%
2023/11/24	6.1	97.63	1	96.20	96.30	5.1	14,833	0.03%
2023/11/22	7	98.29	5	98.20	98.20	2	14,586	0.01%
2023/11/21	3	99.43	4	99.48	98.90	-1	14,530	-0.01%
2023/11/20	2	99.35	7	99.71	99.10	-5	14,495	-0.03%
2023/11/17	7.2	98.37	4	98.28	97.70	3.2	14,378	0.02%
2023/11/16	4	100.50	12	100.92	99.80	-8	14,182	-0.06%
2023/11/15	19	105.61	4	104.63	102.00	15	14,044	0.11%
2023/11/14	8	103.82	5	103.70	105.00	3	13,852	0.02%
2023/11/13	4	105.12	10.7	105.66	105.00	-6.7	13,780	-0.05%
2023/11/10	3	102.16	13	102.73	101.50	-10	13,533	-0.07%
2023/11/09	23.1	100.83	14	101.84	101.00	9.1	13,446	0.07%
2023/11/08	4.1	103.12	3	103.33	103.00	1.1	13,263	0.01%
2023/11/07	4	104.25	12	103.67	105.00	-8	13,107	-0.06%
2023/11/06	28	101.29	24	100.60	101.50	4	12,926	0.03%
2023/11/03	6	99.35	4	100.00	100.50	2	12,866	0.02%
2023/11/02	26	99.67	33	98.05	99.30	-7	12,685	-0.06%
2023/11/01	20	97.44	13	98.22	96.20	7	12,404	0.06%
2023/10/31	5	98.52	8	97.95	97.40	-3	12,230	-0.02%
2023/10/30	12	98.08	12	97.04	98.50	0	12,040	0.00%
2023/10/27	20.4	95.93	5.3	95.15	94.10	15.1	11,889	0.13%
2023/10/26	17	98.15	19	97.91	97.50	-2	11,731	-0.02%
2023/10/25	5	100.06	8	99.23	99.10	-3	11,706	-0.03%
2023/10/24	33	103.79	27	103.78	101.50	6	11,574	0.05%
2023/10/23	32	106.90	35.1	103.91	106.00	-3.1	11,171	-0.03%
2023/10/20	19	102.95	11	103.82	105.00	8	10,962	0.07%
2023/10/19	19	103.21	50	103.78	104.00	-31	10,690	-0.29%
2023/10/18	34	101.77	20.2	100.98	101.50	13.8	10,203	0.14%
2023/10/17	8.1	99.78	13.9	99.71	100.00	-5.8	9,629	-0.06%
2023/10/16	3	95.80	1	96.68	96.10	2	9,184	0.02%
2023/10/13	18	96.89	25.7	96.80	96.70	-7.7	9,084	-0.08%
2023/10/12	10	93.06	6	92.65	93.60	4	8,735	0.05%
2023/10/11	9	93.09	0	0.00	92.20	9	8,644	0.10%
2023/10/06	3	93.33	17	93.59	93.00	-14	8,530	-0.16%
2023/10/05	11.1	91.37	1	91.40	91.00	10.1	8,348	0.12%
2023/10/04	12	93.14	11	92.94	92.50	1	8,233	0.01%
2023/10/03	4	92.28	20.2	92.99	92.90	-16.1	7,895	-0.20%
2023/10/02	1	88.10	6.6	87.49	88.40	-5.6	7,471	-0.07%
2023/09/28	13	84.65	9.5	85.24	84.50	3.5	7,488	0.05%
2023/09/27	2	87.10	0	0.00	87.20	2	7,596	0.03%
2023/09/26	2	87.15	2	87.15	86.20	0	7,780	0.00%
2023/09/25	12	89.23	1	90.10	88.70	11	7,815	0.14%
2023/09/22	0	0.00	7	86.66	89.30	-7	7,994	-0.09%
2023/09/21	2	87.15	2.8	87.01	87.60	-0.8	8,294	-0.01%
2023/09/20	5	88.53	10	89.41	87.20	-5	8,502	-0.06%
2023/09/19	4	90.29	4	91.33	90.30	0	8,469	0.00%
2023/09/18	11	92.31	19	91.86	91.40	-8	8,485	-0.09%
2023/09/15	20.1	93.26	7.1	92.76	93.40	13	8,464	0.15%
2023/09/14	7.1	91.20	3	91.50	90.80	4.1	8,253	0.05%
2023/09/13	14.1	90.24	9	90.08	90.70	5.1	8,356	0.06%
2023/09/12	13.1	90.99	18	89.36	90.40	-4.9	8,732	-0.06%
2023/09/11	12.1	88.91	20	89.01	88.60	-7.9	8,394	-0.09%
2023/09/08	6.1	87.32	1	87.30	86.90	5.1	8,411	0.06%
2023/09/07	11.1	88.90	18	89.39	88.80	-6.9	8,471	-0.08%
2023/09/06	5.1	87.13	14	87.19	86.80	-8.9	8,412	-0.11%
2023/09/05	4.1	86.89	5	86.98	87.40	-0.9	8,433	-0.01%
2023/09/04	37.1	86.69	35	86.34	86.00	2.1	8,399	0.02%
2023/09/01	5.1	88.09	5	87.78	87.90	0.1	8,392	0.00%
2023/08/31	28.1	87.02	12	88.23	86.80	16.1	8,249	0.20%
2023/08/30	0	0.00	1	83.10	83.80	-1	7,899	-0.01%
2023/08/15	1	76.10	1	75.90	77.00	0	9,025	0.00%
2023/08/11	1	75.40	0	0.00	76.00	1	9,085	0.01%
2023/08/10	2	76.60	1	76.50	76.70	1	9,049	0.01%
2023/08/09	1	80.50	1	83.00	79.50	0	8,965	0.00%
2023/08/07	0	0.00	1	80.10	80.50	-1	8,819	-0.01%
2023/08/04	2	79.05	1	79.60	79.60	1	8,801	0.01%
2023/08/02	1	80.70	0	0.00	80.00	1	8,776	0.01%
2023/08/01	0	0.00	1	83.50	82.60	-1	8,739	-0.01%
2023/07/31	11	83.66	0	0.00	81.90	11	8,707	0.13%
2023/07/28	6	83.10	6	82.48	83.70	0	8,634	0.00%
2023/07/27	3	81.40	2	81.10	81.30	1	8,513	0.01%
2023/07/26	2.2	76.55	1	76.90	76.80	1.2	8,403	0.01%
2023/07/25	0	0.00	1	78.20	78.10	-1	8,410	-0.01%
2023/07/21	1	79.00	0	0.00	79.80	1	8,399	0.01%
2023/07/20	2.1	81.44	1	80.80	81.00	1.1	8,360	0.01%
2023/07/19	12	82.70	14	84.32	82.50	-2	8,289	-0.02%
2023/07/18	1	81.80	0	0.00	81.90	1	8,264	0.01%
2023/07/17	1	85.00	0	0.00	84.80	1	8,211	0.01%
2023/07/14	0	0.00	2	85.60	85.70	-2	8,239	-0.02%
2023/07/12	2	81.70	1	81.60	81.60	1	8,206	0.01%
2023/07/11	1.1	82.44	1	82.60	82.20	0.1	8,166	0.00%
2023/07/10	0.1	82.00	1.1	82.01	81.80	-1	8,154	-0.01%
2023/07/07	9.5	84.21	8	85.45	83.30	1.5	8,179	0.02%
2023/07/06	3	87.47	2	88.90	87.40	1	8,163	0.01%
2023/07/05	12.1	92.91	11	92.94	90.40	1.1	8,074	0.01%
2023/07/04	18	91.55	21	92.22	92.90	-3	7,943	-0.04%
2023/07/03	15	88.34	15	89.45	89.70	0	7,786	0.00%
2023/06/30	16	89.90	10	88.70	89.00	6	7,981	0.08%
2023/06/29	11	90.81	19	91.60	92.30	-8	7,891	-0.10%
2023/06/28	17	89.63	21	90.11	88.20	-4	7,529	-0.05%
2023/06/27	8	86.53	8.2	86.10	86.40	-0.2	7,284	0.00%
2023/06/26	3	87.20	3	88.30	86.90	0	7,213	0.00%
2023/06/21	2	90.25	2	90.05	90.60	0	7,206	0.00%
2023/06/20	5	91.28	9	90.84	90.40	-4	7,312	-0.05%
2023/06/19	12	92.87	14.2	92.87	92.50	-2.2	7,249	-0.03%
2023/06/16	32	91.88	51	92.41	92.10	-19	6,985	-0.27%
2023/06/15	12	88.51	14	88.09	87.80	-2	6,376	-0.03%
2023/06/14	4	88.28	8	88.41	89.40	-4	6,180	-0.06%
2023/06/13	33	87.68	38	87.59	86.00	-5	5,947	-0.08%
2023/06/12	15	86.61	3	85.87	85.50	12	5,805	0.21%
2023/06/09	2.2	85.16	2	83.00	84.00	0.2	5,614	0.00%
2023/06/08	1	84.80	16	84.28	84.30	-15	5,533	-0.27%
2023/06/07	8	84.06	2	84.40	84.00	6	5,479	0.11%
2023/06/06	2	83.70	14	81.66	81.80	-12	5,393	-0.22%
2023/06/05	8	84.85	0	0.00	84.20	8	5,280	0.15%
2023/06/02	28.2	86.15	25	85.63	85.60	3.2	5,212	0.06%
2023/06/01	23	86.69	10	85.78	85.60	13	5,141	0.25%
2023/05/31	14	86.49	32	86.80	89.30	-18	4,817	-0.37%
2023/05/30	2	80.30	2	80.60	81.20	0	4,092	0.00%
2023/05/29	12	79.47	10	78.98	79.90	2	3,973	0.05%
2023/05/25	4	76.70	0	0.00	76.70	4	3,864	0.10%
2023/05/24	4	77.43	4	76.87	76.70	0	3,852	0.00%
2023/05/19	5	78.38	5	76.84	76.50	0	3,848	0.00%
2023/05/18	2	76.95	2	77.25	77.40	0	3,838	0.00%
2023/05/17	0	0.00	2	74.30	74.70	-2	3,767	-0.05%
2023/05/16	1	73.30	1	72.60	72.40	0	3,801	0.00%
2023/05/12	0	0.00	1	70.40	72.80	-1	3,803	-0.03%
2023/05/09	1	72.70	1	73.00	73.50	0	3,787	0.00%
2023/05/03	2	75.00	2	75.10	75.20	0	3,838	0.00%
2023/04/28	3	75.70	2	75.35	75.00	1	3,886	0.03%
2023/04/27	2	73.00	2	73.20	75.00	0	3,819	0.00%
2023/04/26	1	71.00	0	0.00	71.20	1	3,755	0.03%
2023/04/25	1	71.40	12	74.00	71.00	-11	3,748	-0.29%
2023/04/21	2	73.70	0	0.00	72.70	2	3,741	0.05%
2023/04/20	0	0.00	4	73.40	73.10	-4	3,726	-0.11%
2023/04/19	0	0.00	4	74.68	74.30	-4	3,705	-0.11%
2023/04/18	3	76.80	0	0.00	76.20	3	3,633	0.08%
2023/04/13	0	0.00	1	81.10	79.60	-1	3,497	-0.03%
2023/04/12	3	82.20	2	81.80	82.40	1	3,424	0.03%
2023/04/11	5	81.62	5	81.86	81.30	0	3,310	0.00%
2023/04/07	3	80.63	1	80.20	80.00	2	3,077	0.06%
2023/04/06	2	78.45	1.1	79.24	79.60	0.9	2,938	0.03%
2023/03/31	12.1	80.16	7.1	80.79	79.50	5	2,864	0.17%
2023/03/30	2.1	77.43	5	77.06	76.00	-2.9	2,577	-0.11%
2023/03/29	0	0.00	3	74.20	74.00	-3	2,441	-0.12%
2023/03/28	5	74.96	2	74.20	73.70	3	2,425	0.12%
2023/03/27	0	0.00	2	76.82	75.80	-2	2,377	-0.08%
2023/03/24	4	78.32	4	77.78	78.50	0	2,305	0.00%
2023/03/23	6	74.90	1	78.00	76.80	5	2,166	0.23%
2023/03/22	0	0.00	4.1	71.66	73.30	-4.1	1,978	-0.21%
2023/03/21	1	70.60	0	0.00	70.60	1	1,869	0.05%
2023/03/20	2	68.40	0	0.00	68.60	2	1,833	0.11%
2023/03/17	0	67.70	0	0.00	68.40	0	1,828	0.00%
2023/03/16	0	67.60	0	0.00	66.70	0	1,806	0.00%
2023/03/15	0	68.00	0	0.00	67.30	0	1,816	0.00%
2023/03/14	0	69.60	0	0.00	67.50	0	1,829	0.00%
2023/03/10	0	0.00	0	69.50	70.20	0	1,805	0.00%
2023/03/08	1	70.90	0	0.00	71.00	1	1,771	0.06%
2023/03/07	0	0.00	2	70.30	70.40	-2	1,759	-0.11%
2023/03/03	0	0.00	1	69.00	69.30	-1	1,686	-0.06%
2023/03/02	7	68.10	5	67.52	67.90	2	1,644	0.12%
2023/02/24	0	0.00	3	66.53	66.30	-3	1,620	-0.19%
2023/02/20	2	69.30	2	69.15	69.70	0	1,895	0.00%
2023/02/16	5	67.78	3	66.87	69.60	2	1,926	0.10%
2023/02/15	0	68.20	0	0.00	67.80	0	1,904	0.00%
2023/02/14	4	66.68	4.2	67.93	68.20	-0.2	1,842	-0.01%
2023/02/08	0.5	66.70	0	0.00	66.30	0.5	1,759	0.03%
2023/02/06	0	0.00	2	66.00	65.10	-2	1,742	-0.11%
2023/02/02	0	66.00	0	0.00	66.70	0	1,712	0.00%
2023/01/30	0.5	65.30	0	0.00	65.40	0.5	1,680	0.03%
2023/01/16	0	0.00	1.2	62.56	62.60	-1.2	1,617	-0.07%
2023/01/13	0	0.00	0.1	62.00	61.90	-0.1	1,616	-0.01%
2023/01/12	2	63.10	2	61.60	61.60	0	1,641	0.00%
2023/01/09	0	0.00	1	61.90	62.20	-1	1,700	-0.06%
2023/01/06	1	60.90	0	0.00	61.60	1	1,698	0.06%
2023/01/05	0	0.00	5	60.30	60.30	-5	1,698	-0.29%
2023/01/04	0	0.00	1	58.50	58.70	-1	1,698	-0.06%
2022/12/28	0	0.00	1	56.20	56.20	-1	1,781	-0.06%
2022/12/27	0	0.00	1	57.50	57.20	-1	1,781	-0.06%
2022/12/22	2.1	57.89	3	58.50	57.70	-0.9	1,800	-0.05%
2022/12/21	1	57.90	0	0.00	57.80	1	1,802	0.06%
2022/12/20	2	58.45	0	0.00	58.20	2	1,800	0.11%
2022/12/19	3	58.97	0	0.00	59.20	3	1,817	0.17%
2022/12/15	1	60.20	1	60.10	60.60	0	1,814	0.00%
2022/12/14	5	61.12	6	60.52	60.30	-1	1,816	-0.06%
2022/12/13	1	60.10	0	0.00	60.10	1	1,808	0.06%
2022/12/12	0.1	60.60	0	0.00	60.40	0.1	1,812	0.01%
2022/12/07	0.2	59.65	1	58.90	59.00	-0.8	1,858	-0.04%
2022/12/06	0	0.00	1	61.00	61.00	-1	1,833	-0.05%
2022/12/05	19	63.43	2	63.30	63.70	17	1,806	0.94%
2022/12/02	4	62.75	4	62.73	62.90	0	1,793	0.00%
2022/12/01	7	63.03	7	62.26	62.00	0	1,789	0.00%
2022/11/30	5	61.70	5	61.86	61.70	0	1,787	0.00%
2022/11/29	0	0.00	1	61.40	61.40	-1	1,787	-0.06%
2022/11/25	4	64.10	4	63.18	62.50	0	1,766	0.00%
2022/11/24	5	63.00	5	63.72	63.80	0	1,757	0.00%
2022/11/23	2	62.55	1	62.60	62.50	1	1,744	0.06%
2022/11/22	2	63.20	3	62.57	62.40	-1	1,746	-0.06%
2022/11/21	3	64.73	3	63.17	63.20	0	1,742	0.00%
2022/11/18	6	64.48	5	64.28	64.30	1	1,716	0.06%
2022/11/17	16	65.06	17	64.75	64.40	-1	1,650	-0.06%
2022/11/16	25	61.88	27	62.26	63.30	-2	1,535	-0.13%
2022/11/15	6	60.45	4	60.23	60.40	2	1,402	0.14%
2022/11/14	13	58.92	13	59.54	59.70	0	1,376	0.00%
2022/11/11	4	58.00	4	57.80	58.10	0	1,348	0.00%
2022/11/10	1	56.60	0	0.00	56.10	1	1,321	0.08%
2022/11/09	3	57.07	3	56.63	56.40	0	1,334	0.00%
2022/11/08	3	57.13	2	56.75	55.90	1	1,341	0.07%
2022/11/07	3	56.23	3	56.67	56.60	0	1,359	0.00%
2022/11/02	0	0.00	4	54.30	54.80	-4	1,365	-0.29%
2022/10/24	0	0.00	4	58.00	58.00	-4	1,323	-0.30%
2022/10/21	2	57.25	0	0.00	57.50	2	1,320	0.15%
2022/10/20	2	58.25	0	0.00	58.10	2	1,309	0.15%
2022/10/19	0	0.00	0.1	58.70	58.70	-0.1	1,290	-0.01%
2022/10/18	11	60.00	14	59.76	59.60	-3	1,267	-0.24%
2022/10/17	2	57.80	0	0.00	58.10	2	1,237	0.16%
2022/10/14	0	0.00	1	56.20	56.50	-1	1,257	-0.08%
2022/10/13	1	55.80	0	0.00	54.50	1	1,303	0.08%
2022/10/07	0.1	56.40	3	56.47	56.50	-2.9	1,265	-0.23%
2022/10/05	1	54.00	0	0.00	53.30	1	1,241	0.08%
2022/10/04	1	53.00	0	0.00	53.40	1	1,238	0.08%
2022/09/15	0	0.00	1	62.90	61.60	-1	1,346	-0.07%
2022/09/01	1.2	60.39	0	0.00	60.00	1.2	1,535	0.08%
2022/08/31	1.2	60.81	0	0.00	61.10	1.2	1,543	0.08%
2022/08/26	0	0.00	1	61.60	60.90	-1	1,567	-0.06%
2022/08/23	1	60.30	0	0.00	60.30	1	1,651	0.06%
2022/08/19	0	0.00	3	61.13	61.40	-3	1,667	-0.18%
2022/08/17	1	59.50	0	0.00	59.30	1	1,656	0.06%
2022/08/15	1	59.70	0	0.00	60.00	1	1,648	0.06%
2022/08/12	1	59.20	1	57.80	59.20	0	1,639	0.00%
2022/08/05	3	58.07	3	58.33	58.40	0	1,660	0.00%
2022/08/04	2	57.50	2	56.95	57.40	0	1,660	0.00%
2022/08/02	0.3	57.30	0	0.00	56.90	0.3	1,664	0.02%
2022/07/28	4	58.58	4	58.10	57.70	0	1,678	0.00%
2022/07/21	0	0.00	1	58.80	59.10	-1	1,696	-0.06%
2022/07/18	0	0.00	5	61.90	62.00	-5	1,627	-0.31%
2022/07/13	5	59.90	0	0.00	59.90	5	1,659	0.30%
2022/07/11	1	59.40	0	0.00	59.60	1	1,691	0.06%
2022/07/07	1	58.00	0	0.00	58.40	1	1,770	0.06%
2022/06/27	0	0.00	0	63.20	63.30	0	1,906	0.00%
2022/06/22	0	0.00	1	60.80	60.50	-1	1,992	-0.05%
2022/06/21	0	0.00	2	64.70	64.00	-2	2,001	-0.10%
2022/06/20	2	65.30	0	0.00	63.60	2	2,022	0.10%
2022/06/17	0.2	68.45	3	68.00	68.40	-2.8	1,993	-0.14%
2022/06/15	5	72.04	0	0.00	71.60	5	2,020	0.25%
2022/06/13	1	70.80	1	70.80	70.80	0	2,158	0.00%
2022/06/08	1	72.80	0	0.00	72.60	1	2,304	0.04%
2022/06/07	1.2	73.83	0	0.00	73.50	1.2	2,342	0.05%
2022/06/06	6	74.53	6	74.10	74.30	0	2,400	0.00%
2022/06/02	0	0.00	0.1	75.40	75.00	-0.1	2,519	0.00%
2022/06/01	3	75.73	6	76.00	75.90	-3	2,666	-0.11%
2022/05/31	0.1	75.70	0.2	75.70	75.90	-0.1	2,807	0.00%
2022/05/30	1	73.60	0	0.00	73.70	1	3,111	0.03%
2022/05/24	0	0.00	1	72.10	71.50	-1	3,930	-0.03%
2022/05/23	0.4	72.55	0	0.00	72.00	0.4	4,222	0.01%
2022/05/17	0	0.00	1	71.60	72.10	-1	6,665	-0.02%
2022/05/16	2	71.60	0	0.00	70.60	2	6,804	0.03%
2022/05/12	0	0.00	1	70.80	69.10	-1	6,859	-0.01%
2022/05/10	1	70.60	1	71.00	71.10	0	7,112	0.00%
2022/05/09	1	69.90	1	70.60	69.90	0	7,122	0.00%
2022/05/06	1	72.30	2	71.60	72.50	-1	7,127	-0.01%
2022/05/05	0	0.00	2	73.10	73.00	-2	7,140	-0.03%
2022/05/04	1	71.60	1	72.40	71.90	0	7,148	0.00%
2022/04/29	4	70.90	0	0.00	70.60	4	7,191	0.06%
2022/04/28	2	70.70	0	0.00	69.90	2	7,213	0.03%
2022/04/27	0	0.00	1	69.00	70.00	-1	7,222	-0.01%
2022/04/25	6	71.40	0	0.00	71.70	6	7,203	0.08%
2022/04/21	1	74.80	1	74.80	75.30	0	7,216	0.00%
2022/04/20	1	74.10	1	73.40	73.60	0	7,218	0.00%
2022/04/19	0	0.00	1	72.20	72.00	-1	7,198	-0.01%
2022/04/15	0.1	74.00	0	0.00	73.20	0.1	7,208	0.00%
2022/04/14	2.2	74.95	0	0.00	74.50	2.2	7,228	0.03%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	4	78.30	0	0.00	76.80	4	7,205	0.06%
2022/04/11	0	80.30	3	80.33	79.20	-3	7,203	-0.04%
2022/04/08	1	84.90	0	0.00	84.50	1	7,163	0.01%
2022/04/07	1	87.40	0	0.00	84.50	1	7,427	0.01%
2022/04/01	6	83.83	0	0.00	85.40	6	7,476	0.08%
2022/03/31	0	0.00	5	84.32	84.50	-5	7,511	-0.07%
2022/03/30	2	84.70	2	84.40	84.60	0	7,549	0.00%
2022/03/28	2	82.75	1	83.10	84.60	1	7,748	0.01%
2022/03/25	26	84.38	20	84.90	84.60	6	7,780	0.08%
2022/03/24	4	86.80	2	86.30	86.20	2	7,731	0.03%
2022/03/23	4	88.63	5	87.94	88.10	-1	7,743	-0.01%
2022/03/22	1	87.90	0	0.00	88.00	1	7,775	0.01%
2022/03/21	1	87.70	0	0.00	87.80	1	7,790	0.01%
2022/03/18	0	87.20	0	0.00	87.70	0	7,832	0.00%
2022/03/17	1	86.10	7	87.44	88.00	-6	7,914	-0.08%
2022/03/16	5	85.82	8	86.19	84.10	-3	7,882	-0.04%
2022/03/15	12.2	86.57	8	86.65	85.10	4.2	7,841	0.05%
2022/03/14	5.2	89.08	6	88.60	88.70	-0.9	7,888	-0.01%
2022/03/11	3.2	89.69	1	89.40	89.40	2.2	7,995	0.03%
2022/03/10	8	90.95	8	91.04	90.90	0	8,219	0.00%
2022/03/09	5	89.56	5	89.44	88.90	0	8,380	0.00%
2022/03/08	7	89.63	6	90.77	88.60	1	8,716	0.01%
2022/03/07	16	90.41	4	91.18	90.50	12	8,633	0.14%
2022/03/04	8	96.58	16.1	96.09	94.80	-8.1	8,523	-0.10%
2022/03/03	56	98.33	71	98.67	97.60	-15	8,465	-0.18%
2022/03/02	13.1	95.80	12	95.61	97.40	1.1	8,222	0.01%
2022/03/01	0	0.00	22	94.95	95.90	-22	8,276	-0.27%
2022/02/25	8	94.74	9	95.09	92.90	-1	8,347	-0.01%
2022/02/24	26	94.98	52	95.62	92.30	-26	9,000	-0.29%
2022/02/23	51	97.66	38	97.75	99.50	13	9,172	0.14%
2022/02/22	50.1	97.47	69	97.20	96.40	-19	9,004	-0.21%
2022/02/21	109	99.73	57	99.62	96.50	52	8,632	0.60%	大買/
2022/02/18	123.1	95.71	154	96.09	99.00	-30.9	8,050	-0.38%	大買/大賣/
2022/02/17	62	93.20	26	91.90	91.30	36	7,466	0.48%
2022/02/16	4	91.23	2	90.45	91.10	2	7,066	0.03%
2022/02/15	1	88.80	1	90.50	88.60	0	6,951	0.00%
2022/02/14	0	0.00	2	88.60	89.60	-2	6,975	-0.03%
2022/02/11	2	89.90	21	90.32	90.40	-19	7,188	-0.26%
2022/02/10	4	90.88	4	90.45	91.10	0	7,243	0.00%
2022/02/09	1	86.70	0	0.00	87.50	1	7,122	0.01%
2022/02/07	3	86.20	5	85.48	86.20	-2	7,231	-0.03%
2022/01/24	3	80.53	5	81.82	82.30	-2	7,472	-0.03%
2022/01/21	2	83.50	1	83.10	82.50	1	7,481	0.01%
2022/01/20	2	84.55	25	84.72	84.60	-23	7,515	-0.31%
2022/01/18	26	86.65	1	86.30	86.30	25	7,611	0.33%
2022/01/17	1	85.00	0	0.00	85.80	1	7,646	0.01%
2022/01/14	0	0.00	31	85.77	85.20	-31	7,699	-0.40%
2022/01/13	2	87.70	0	0.00	87.50	2	7,735	0.03%
2022/01/10	0.3	87.70	1	87.60	87.30	-0.8	7,779	-0.01%
2022/01/07	0	0.00	1	89.00	87.30	-1	7,777	-0.01%
2022/01/05	1	88.90	1	88.90	88.80	0	7,829	0.00%
2022/01/04	1	90.00	3	90.47	90.00	-2	7,859	-0.03%
2022/01/03	3.1	90.77	0	0.00	90.70	3.1	7,850	0.04%
2021/12/30	53	93.87	53	93.29	92.30	0	7,850	0.00%
2021/12/29	1	92.10	8	91.90	92.20	-7	7,623	-0.09%
2021/12/27	3	91.40	3	91.57	91.40	0	7,735	0.00%
2021/12/23	1	91.30	2	90.90	91.20	-1	7,729	-0.01%
2021/12/22	12	92.24	11	91.63	90.80	1	7,722	0.01%
2021/12/21	20	90.29	12	90.85	89.90	8	7,577	0.11%
2021/12/20	1	89.00	9	90.13	89.10	-8	7,536	-0.11%
2021/12/17	0	0.00	4	89.58	88.70	-4	7,532	-0.05%
2021/12/16	5	90.86	2	90.60	90.60	3	7,493	0.04%
2021/12/15	9	90.79	9	91.50	91.50	0	7,462	0.00%
2021/12/14	1	90.70	0	0.00	89.90	1	7,493	0.01%
2021/12/13	24	92.57	7	91.66	92.50	17	7,481	0.23%
2021/12/10	10	89.89	12	89.78	89.70	-2	7,416	-0.03%
2021/12/09	3	90.77	0	0.00	90.20	3	7,403	0.04%
2021/12/08	13	93.07	16	93.61	92.80	-3	7,361	-0.04%
2021/12/07	3	93.20	0	0.00	92.80	3	7,303	0.04%
2021/12/06	13	93.55	12	93.02	92.20	1	7,190	0.01%
2021/12/03	16	91.17	14	91.19	93.00	2	7,046	0.03%
2021/12/02	13	91.37	26	91.59	89.40	-13	6,963	-0.19%
2021/12/01	2	85.45	2	86.05	86.70	0	6,686	0.00%
2021/11/30	2	86.20	2	86.30	86.10	0	6,719	0.00%
2021/11/29	17	84.66	65	83.98	84.80	-48	6,857	-0.70%
2021/11/26	6	87.88	5	86.40	86.10	1	6,968	0.01%
2021/11/25	6	91.53	5	91.78	88.90	1	6,921	0.01%
2021/11/24	13	92.10	7.1	92.55	92.90	5.9	6,804	0.09%
2021/11/23	273.1	94.61	180	94.59	91.80	93.1	6,712	1.39%	大買/大賣/
2021/11/22	19.1	90.69	9	93.72	94.00	10.1	5,995	0.17%
2021/11/19	3	87.10	1	87.70	85.50	2	5,554	0.04%
2021/11/18	12	88.26	4	88.23	88.50	8	5,632	0.14%
2021/11/17	3	84.83	14	85.44	86.80	-11	5,574	-0.20%
2021/11/16	7	84.54	5	84.86	84.10	2	5,597	0.04%
2021/11/15	0	0.00	1	82.00	82.00	-1	5,590	-0.02%
2021/11/12	2	81.00	2	80.80	80.70	0	5,813	0.00%
2021/11/11	3	80.80	4.2	81.20	80.70	-1.2	6,027	-0.02%
2021/11/10	10	81.24	14	80.68	81.30	-4	6,310	-0.06%
2021/11/09	4	86.35	4	86.35	86.10	0	6,547	0.00%
2021/11/08	0	0.00	7	85.30	85.20	-7	6,623	-0.11%
2021/11/05	2	84.60	1	84.10	83.80	1	6,975	0.01%
2021/11/04	6	85.58	5	85.86	85.40	1	7,119	0.01%
2021/11/03	4	85.00	3.2	83.59	86.80	0.8	7,183	0.01%
2021/11/02	2	84.30	3	83.23	81.90	-1	7,209	-0.01%
2021/11/01	2	83.90	4	84.10	83.80	-2	7,864	-0.03%
2021/10/28	4	83.08	0	0.00	83.80	4	8,052	0.05%
2021/10/27	3	82.33	11	82.13	82.70	-8	8,166	-0.10%
2021/10/26	7	83.13	0	0.00	80.80	7	8,183	0.09%
2021/10/25	17	82.26	19	81.21	82.10	-2	8,216	-0.02%
2021/10/22	11	80.59	8	80.50	81.60	3	8,440	0.04%
2021/10/21	0	0.00	2	80.45	79.60	-2	8,607	-0.02%
2021/10/19	0	0.00	5	79.20	78.90	-5	9,011	-0.06%
2021/10/18	0	0.00	1	78.10	77.50	-1	9,426	-0.01%
2021/10/15	1	76.90	1	78.30	77.30	0	9,732	0.00%
2021/10/13	2.1	75.36	1	74.80	74.80	1.1	10,017	0.01%
2021/10/12	2	79.00	2	78.80	78.20	0	10,175	0.00%
2021/10/08	2	79.00	0	0.00	79.20	2	10,281	0.02%
2021/10/07	2	80.10	4	79.83	80.00	-2	10,583	-0.02%
2021/10/06	1	77.30	2	77.65	77.10	-1	10,983	-0.01%
2021/10/05	2	75.70	2	76.10	78.20	0	11,295	0.00%
2021/10/04	2	76.35	1	75.00	74.20	1	11,500	0.01%
2021/10/01	1	78.20	0	0.00	77.70	1	11,719	0.01%
2021/09/29	1.1	80.54	0	0.00	80.10	1.1	13,629	0.01%
2021/09/28	2	82.70	3	83.00	82.80	-1	13,816	-0.01%
2021/09/27	1	83.30	0	0.00	83.90	1	14,240	0.01%
2021/09/24	1	83.40	0	0.00	83.10	1	14,706	0.01%
2021/09/23	2	82.75	0	0.00	83.20	2	15,148	0.01%
2021/09/22	0.2	82.60	0	0.00	82.20	0.2	16,067	0.00%
2021/09/17	1	82.50	2	82.45	84.60	-1	17,122	-0.01%
2021/09/16	4	83.13	1	82.30	82.00	3	17,581	0.02%
2021/09/15	1	84.30	0	84.10	83.60	1	17,732	0.01%
2021/09/10	0	0.00	1	86.80	87.30	-1	18,417	-0.01%
2021/09/09	1	84.90	1.1	84.27	85.40	-0.1	18,454	0.00%
2021/09/08	2	84.35	4	84.98	84.00	-2	18,513	-0.01%
2021/09/07	6.1	84.39	4	84.48	83.90	2.1	18,598	0.01%
2021/09/06	4	87.35	2	87.60	85.90	2	18,756	0.01%
2021/09/03	3	89.30	2	89.95	88.90	1	18,862	0.01%
2021/09/02	10	90.19	7	90.86	89.30	3	18,925	0.02%
2021/09/01	41	89.65	7	90.80	91.70	34	18,883	0.18%
2021/08/31	2	87.80	2	88.40	87.80	0	18,824	0.00%
2021/08/30	2	88.20	8	87.70	87.60	-6	18,995	-0.03%
2021/08/27	10	88.32	9	87.84	88.30	1	19,293	0.01%
2021/08/26	6	88.55	2	88.75	88.30	4	19,414	0.02%
2021/08/25	5	88.80	4	89.38	89.20	1	19,628	0.01%
2021/08/24	22.3	88.70	15	89.48	88.00	7.3	20,161	0.04%
2021/08/23	2	91.20	10	90.69	91.30	-8	20,234	-0.04%
2021/08/20	3	88.93	43	88.88	88.40	-40	20,512	-0.20%
2021/08/19	19	90.74	14	91.29	89.10	5	20,767	0.02%
2021/08/18	8	91.95	49.3	90.59	93.90	-41.3	21,357	-0.19%
2021/08/17	23	88.18	15	87.58	87.50	8	21,851	0.04%
2021/08/16	71	90.53	74	90.37	90.00	-3	22,124	-0.01%
2021/08/13	48.2	90.80	29	92.51	88.70	19.2	22,087	0.09%
2021/08/12	10	97.81	6.1	98.42	97.40	4	21,933	0.02%
2021/08/11	26	100.29	12	101.43	99.40	14	22,359	0.06%
2021/08/10	9	107.72	8	108.25	106.00	1	22,218	0.00%
2021/08/09	6	112.75	2	112.50	110.50	4	22,524	0.02%
2021/08/06	7	118.57	3	119.50	117.50	4	22,912	0.02%
2021/08/05	42	122.65	41.1	123.39	119.00	0.9	23,304	0.00%
2021/08/04	9	116.61	13	117.81	119.00	-4	23,153	-0.02%
2021/08/03	2	114.50	4	115.25	115.00	-2	23,457	-0.01%
2021/08/02	8	114.63	11	113.91	115.50	-3	24,052	-0.01%
2021/07/30	8	110.38	13	110.38	109.00	-5	24,523	-0.02%
2021/07/29	11	109.95	9	110.94	111.50	2	25,113	0.01%
2021/07/28	25	107.80	11	109.18	108.00	14	25,710	0.05%
2021/07/27	21	118.67	12	118.58	115.00	9	26,625	0.03%
2021/07/26	11	119.14	14	118.75	121.00	-3	27,900	-0.01%
2021/07/23	17.1	118.96	12	118.54	117.00	5.1	28,578	0.02%
2021/07/22	24.2	116.87	26	120.19	120.00	-1.8	28,908	-0.01%
2021/07/21	22	113.75	27	112.70	111.50	-5	29,083	-0.02%
2021/07/20	8	117.00	3	116.50	115.50	5	29,793	0.02%
2021/07/19	0	0.00	3.1	118.00	118.00	-3.1	30,267	-0.01%
2021/07/16	4	121.75	14.1	121.47	120.00	-10.1	31,287	-0.03%
2021/07/15	20.1	119.05	6	119.08	119.50	14.1	32,162	0.04%
2021/07/14	17	119.50	28	119.82	118.50	-11	32,502	-0.03%
2021/07/13	29.2	120.85	19	121.79	118.00	10.2	32,438	0.03%
2021/07/12	29.4	124.53	33	123.62	122.00	-3.6	32,200	-0.01%
2021/07/09	32.2	123.09	35.1	123.42	123.00	-2.9	31,895	-0.01%
2021/07/08	11	125.68	38	125.74	126.00	-27	31,793	-0.08%
2021/07/07	118.2	128.40	157.2	126.96	125.50	-39	31,619	-0.12%	大買/大賣/
2021/07/06	123.1	124.35	102.5	124.68	124.50	20.6	30,890	0.07%	大買/大賣/
2021/07/05	2	123.00	4	123.00	123.00	-2	29,864	-0.01%
2021/07/02	24	109.31	30.6	109.36	112.00	-6.6	29,796	-0.02%
2021/07/01	13.1	109.72	26	108.23	106.50	-12.9	29,695	-0.04%
2021/06/30	19.5	108.84	21.1	109.94	111.50	-1.6	29,394	-0.01%
2021/06/29	77.4	112.08	50.1	111.11	109.50	27.3	29,078	0.09%
2021/06/28	96.6	107.72	119	107.79	110.50	-22.4	28,318	-0.08%	大賣/
2021/06/25	18	101.38	32	100.64	101.00	-14	27,372	-0.05%
2021/06/24	24	99.21	16	99.26	98.60	8	27,047	0.03%
2021/06/23	62.3	99.13	51	99.52	100.50	11.3	26,874	0.04%
2021/06/22	7	95.54	2	96.40	94.00	5	26,459	0.02%
2021/06/21	5	97.14	6	96.70	96.30	-1	26,334	0.00%
2021/06/18	4	100.88	2.2	100.00	100.00	1.9	26,205	0.01%
2021/06/17	9.2	100.12	12	100.21	101.50	-2.9	26,145	-0.01%
2021/06/16	8	100.63	8	99.94	99.00	0	26,121	0.00%
2021/06/15	14	100.90	34	99.89	102.00	-20	26,036	-0.08%
2021/06/11	8	99.11	9	98.53	97.70	-1	25,849	0.00%
2021/06/10	3	99.67	51	99.56	99.50	-48	25,768	-0.19%
2021/06/09	11	99.52	10	99.90	100.00	1	25,680	0.00%
2021/06/08	34	99.68	3	99.97	99.60	31	25,628	0.12%
2021/06/07	14	100.00	19	99.78	99.60	-5	25,567	-0.02%
2021/06/04	35	103.97	14	103.75	102.00	21	25,445	0.08%
2021/06/03	13.4	101.14	16	101.25	101.50	-2.6	25,198	-0.01%
2021/06/02	11	101.86	28	103.53	100.50	-17	25,134	-0.07%
2021/06/01	90	107.41	62	106.33	105.00	28	24,904	0.11%
2021/05/31	19	100.97	27	101.11	102.50	-8	24,371	-0.03%
2021/05/28	13.6	102.43	13	102.12	101.00	0.6	24,291	0.00%
2021/05/27	28	99.51	27	100.24	98.80	1	24,169	0.00%
2021/05/26	76	100.43	48	99.12	98.20	28	23,954	0.12%
2021/05/25	23	97.37	39	97.92	102.00	-16	23,566	-0.07%
2021/05/24	28	92.50	38	91.37	93.00	-10	23,702	-0.04%
2021/05/21	9	87.63	13	88.35	87.50	-4	23,717	-0.02%
2021/05/20	43	86.66	32	85.64	85.50	11	23,725	0.05%
2021/05/19	83	88.65	103	88.90	89.60	-20	23,864	-0.08%	大賣/
2021/05/18	37	84.72	25	82.38	85.30	12	23,558	0.05%
2021/05/17	28	80.64	23	80.87	77.60	5	23,441	0.02%
2021/05/14	45	87.38	79	87.86	86.00	-34	22,999	-0.15%
2021/05/13	102	83.57	120	85.58	84.10	-18	22,681	-0.08%	大買/大賣/
2021/05/12	99	91.58	70	90.02	86.50	29	22,141	0.13%
2021/05/11	27	97.45	29.5	98.46	95.90	-2.5	21,576	-0.01%
2021/05/10	107	112.07	46	111.14	106.50	61	21,130	0.29%	大買/
2021/05/07	37	108.47	57	109.52	111.50	-20	20,493	-0.10%
2021/05/06	47	103.51	58	105.23	103.00	-11	19,876	-0.06%
2021/05/05	121	108.74	90	107.98	102.50	31	19,284	0.16%	大買/
2021/05/04	104	114.44	85.5	115.92	113.00	18.5	18,703	0.10%	大買/
2021/05/03	219.5	125.27	229.1	125.79	121.00	-9.6	17,606	-0.05%	大買/大賣/
2021/04/29	56.1	114.66	84.1	115.67	121.00	-28	16,150	-0.17%
2021/04/28	25	113.88	23	114.72	110.00	2	15,344	0.01%
2021/04/27	70	111.96	91	112.01	109.50	-21	14,764	-0.14%
2021/04/26	99	110.40	69	110.67	113.50	30	14,185	0.21%
2021/04/23	42.1	99.12	41	100.07	103.50	1.1	13,245	0.01%
2021/04/22	162	101.25	105	100.22	94.50	57	12,648	0.45%	大買/大賣/
2021/04/21	140	94.16	114	95.58	99.10	26	11,610	0.22%	大買/大賣/
2021/04/20	26	90.41	64	89.95	90.10	-38	10,594	-0.36%
2021/04/19	104	87.60	78	87.66	88.30	26	10,250	0.25%	大買/
2021/04/16	11	85.62	10.4	86.20	86.70	0.6	10,423	0.01%
2021/04/15	0	0.00	3	82.47	83.50	-3	10,278	-0.03%
2021/04/14	19	81.95	14	82.61	81.80	5	10,284	0.05%
2021/04/13	10	86.25	32	86.32	84.30	-22	10,193	-0.22%
2021/04/12	3	85.30	4	85.85	85.30	-1	10,101	-0.01%
2021/04/09	15	85.27	9.1	86.29	85.90	5.9	10,100	0.06%
2021/04/08	9	85.74	14.3	85.74	85.30	-5.3	10,032	-0.05%
2021/04/07	56	89.08	49.2	88.62	87.00	6.9	9,930	0.07%
2021/04/06	33.2	87.64	31	87.50	87.10	2.2	9,735	0.02%
2021/04/01	10	86.42	8	87.03	85.90	2	9,868	0.02%
2021/03/31	1	85.20	8.2	86.68	85.80	-7.2	9,824	-0.07%
2021/03/30	37.2	84.53	40.2	85.01	85.00	-3	9,816	-0.03%
2021/03/29	25.1	83.88	25.3	84.92	84.80	-0.1	9,775	0.00%
2021/03/26	4	81.13	2	81.70	81.60	2	9,679	0.02%
2021/03/25	7	81.10	7	80.63	80.40	0	9,733	0.00%
2021/03/24	1	80.40	1.1	80.30	80.40	-0.1	9,763	0.00%
2021/03/23	7	81.91	8.1	81.16	80.30	-1.1	9,824	-0.01%
2021/03/22	4	81.03	19	81.06	81.00	-15	9,870	-0.15%
2021/03/19	6	81.58	20	81.43	81.20	-14	10,119	-0.14%
2021/03/18	10.6	83.07	5	82.70	82.70	5.6	10,185	0.05%
2021/03/17	14	82.88	10.2	82.65	82.30	3.9	10,369	0.04%
2021/03/16	8.2	83.10	14.2	82.83	83.10	-6	10,539	-0.06%
2021/03/15	1	81.70	8.6	81.36	81.30	-7.6	10,764	-0.07%
2021/03/12	12	82.37	6	81.97	82.00	6	10,952	0.05%
2021/03/11	5	81.54	5	82.48	82.50	0	11,268	0.00%
2021/03/10	11	82.04	45	81.38	80.70	-34	11,828	-0.29%
2021/03/09	10	80.16	8	80.86	81.50	2	12,144	0.02%
2021/03/08	10	80.83	8	81.11	79.80	2	13,341	0.01%
2021/03/05	8	79.96	10.5	79.23	79.00	-2.5	13,843	-0.02%
2021/03/04	13	81.57	24	80.97	80.30	-11	13,814	-0.08%
2021/03/03	12	81.72	16	81.53	82.00	-4	13,763	-0.03%
2021/03/02	11	86.23	17	84.54	83.50	-6	13,673	-0.04%
2021/02/26	16	85.44	25	85.46	86.30	-9	13,470	-0.07%
2021/02/25	74	87.55	41.2	86.93	86.10	32.8	13,406	0.24%
2021/02/24	97.5	89.66	61.1	89.94	87.80	36.4	13,151	0.28%
2021/02/23	46.1	83.29	98.1	84.70	86.70	-52	12,341	-0.42%
2021/02/22	35.1	82.53	34	82.56	82.00	1.1	11,843	0.01%
2021/02/19	39	79.51	66	79.43	79.60	-27	11,600	-0.23%
2021/02/18	32.2	77.25	8.1	76.71	77.50	24.1	11,299	0.21%
2021/02/17	36	74.24	1	74.40	75.20	35	11,009	0.32%
2021/02/05	20	73.20	57	72.82	72.90	-37	10,869	-0.34%
2021/02/04	46	73.90	29	74.01	73.00	17	10,839	0.16%
2021/02/03	5	71.80	1	72.10	71.50	4	10,674	0.04%
2021/02/02	2	71.65	1.2	71.42	71.30	0.8	10,735	0.01%
2021/02/01	1	71.20	2	70.35	71.20	-1	10,758	-0.01%
2021/01/29	0	0.00	1.1	69.99	69.50	-1.1	10,757	-0.01%
2021/01/28	1	70.00	1.2	70.27	70.10	-0.2	10,723	0.00%
2021/01/27	3.2	72.64	2	72.10	71.70	1.2	10,696	0.01%
2021/01/26	3	72.50	8.2	72.20	72.40	-5.2	10,631	-0.05%
2021/01/25	1	69.40	1.1	70.05	72.30	-0.1	10,523	0.00%
2021/01/22	11.1	70.56	3	70.80	70.80	8.1	10,449	0.08%
2021/01/21	6	69.27	0	0.00	69.00	6	10,419	0.06%
2021/01/20	1	70.00	0.1	70.00	69.00	0.9	10,366	0.01%
2021/01/19	23	71.21	1.2	71.35	71.10	21.8	10,298	0.21%
2021/01/18	2.2	70.64	11	69.47	71.00	-8.8	10,260	-0.09%
2021/01/15	2	73.90	5.4	73.65	72.80	-3.4	10,178	-0.03%
2021/01/14	26	74.88	5	74.66	75.00	21	10,086	0.21%
2021/01/13	2	74.75	5	74.50	74.40	-3	9,993	-0.03%
2021/01/12	16.1	76.02	21.2	74.79	74.00	-5.1	9,929	-0.05%
2021/01/11	33	75.94	37.8	76.60	75.20	-4.8	9,768	-0.05%
2021/01/08	5	72.18	20	72.14	72.30	-15	9,356	-0.16%
2021/01/07	8	71.49	42	70.89	71.80	-34	9,348	-0.36%
2021/01/06	14	70.95	3	70.47	70.90	11	9,419	0.12%
2021/01/05	1	72.00	32	72.82	72.00	-31	9,347	-0.33%
2021/01/04	7	72.59	11	72.17	72.80	-4	9,352	-0.04%
2020/12/31	0	0.00	1	73.00	73.00	-1	9,327	-0.01%
2020/12/30	14	73.88	18.6	73.81	73.60	-4.6	9,341	-0.05%
2020/12/29	10	75.76	9.4	74.89	73.70	0.6	9,427	0.01%
2020/12/28	10	75.68	20.1	75.70	75.40	-10.1	9,278	-0.11%
2020/12/25	8	73.89	46	73.85	73.30	-38	8,960	-0.42%
2020/12/24	13.1	73.17	6	73.05	73.30	7.1	8,889	0.08%
2020/12/23	5	70.88	8	71.10	72.10	-3	8,725	-0.03%
2020/12/22	6	70.70	18	70.31	68.90	-12	8,637	-0.14%
2020/12/21	12	70.56	8	71.09	71.20	4	8,554	0.05%
2020/12/18	7	70.49	7.3	70.72	70.50	-0.3	8,478	0.00%
2020/12/17	5	72.20	36	71.61	71.70	-31	8,411	-0.37%
2020/12/16	13	71.28	22	71.09	71.10	-9	8,352	-0.11%
2020/12/15	17	71.38	25.9	71.72	69.70	-8.9	8,300	-0.11%
2020/12/14	24.5	75.48	17	75.25	74.90	7.5	8,106	0.09%
2020/12/11	44.7	75.36	69	73.97	75.10	-24.3	8,011	-0.30%
2020/12/10	23	75.67	38	75.86	74.70	-15	7,749	-0.19%
2020/12/09	42	76.62	24	76.25	76.30	18	7,503	0.24%
2020/12/08	12	74.10	61	74.11	75.00	-49	7,138	-0.69%
2020/12/07	46	75.32	25	75.40	74.50	21	6,914	0.30%
2020/12/04	118	75.83	47	75.88	74.30	71	6,522	1.09%	大買/
2020/12/03	46	72.18	38	72.62	72.20	8	5,881	0.14%
2020/12/02	322	71.15	282	70.89	72.70	40	5,464	0.73%	大買/大賣/
2020/12/01	38	64.87	49	65.02	67.10	-11	4,158	-0.26%
2020/11/30	1	61.00	6	62.00	61.00	-5	3,549	-0.14%
2020/11/27	14	61.44	68	61.20	61.40	-54	3,496	-1.54%
2020/11/26	106	60.85	76	60.57	61.30	30	3,410	0.88%	大買/
2020/11/25	2	59.60	41	60.19	59.40	-39	3,310	-1.18%
2020/11/24	3	61.60	13	61.39	60.50	-10	3,242	-0.31%
2020/11/23	4	60.88	8	61.06	61.00	-4	3,131	-0.13%
2020/11/18	7	59.66	8	59.30	59.20	-1	2,950	-0.03%
2020/11/17	11	59.61	6	59.67	59.50	5	2,927	0.17%
2020/11/16	0	0.00	1	58.80	58.40	-1	2,838	-0.04%
2020/11/13	1	57.70	1	58.10	58.20	0	2,923	0.00%
2020/11/12	3	58.20	17	57.85	57.80	-14	2,931	-0.48%
2020/11/11	14	58.44	2	57.70	57.70	12	2,978	0.40%
2020/11/09	0	0.00	1	58.60	58.60	-1	2,893	-0.03%
2020/11/06	2	56.50	0	0.00	58.00	2	2,928	0.07%
2020/11/03	1	56.20	1	55.90	56.20	0	2,948	0.00%
2020/11/02	1	54.90	0	0.00	54.70	1	2,975	0.03%
2020/10/29	2	55.40	0	0.00	55.60	2	3,134	0.06%
2020/10/27	1	57.00	6	56.95	56.90	-5	3,231	-0.15%
2020/10/23	6	58.10	0	0.00	58.00	6	3,258	0.18%
2020/10/22	0	0.00	3	57.80	57.60	-3	3,335	-0.09%
2020/10/20	3	58.00	0	0.00	58.50	3	3,452	0.09%
2020/10/16	0	0.00	5	57.80	57.00	-5	3,537	-0.14%
2020/10/15	0	0.00	1	58.20	57.80	-1	3,566	-0.03%
2020/10/14	5	59.74	9	59.97	59.30	-4	3,564	-0.11%
2020/10/13	2	58.70	2	58.80	59.20	0	3,506	0.00%
2020/10/12	1	58.30	1	58.70	59.10	0	3,571	0.00%
2020/10/08	1	58.60	4	58.48	58.40	-3	3,692	-0.08%
2020/10/07	5	57.80	0	0.00	58.40	5	3,725	0.13%
2020/10/06	8	57.18	8	57.48	58.00	0	3,742	0.00%
2020/10/05	2	54.80	1	55.50	54.70	1	3,683	0.03%
2020/09/29	6	55.40	7	54.70	54.60	-1	3,940	-0.03%
2020/09/28	0	0.00	2	54.20	53.70	-2	4,113	-0.05%
2020/09/25	5	53.30	2	53.85	52.90	3	4,194	0.07%
2020/09/24	1	54.30	0	0.00	53.90	1	4,291	0.02%
2020/09/23	4	55.35	0	0.00	55.20	4	4,440	0.09%
2020/09/22	1	56.10	0	0.00	56.10	1	4,527	0.02%
2020/09/21	1	57.30	35	57.15	56.80	-34	4,535	-0.75%
2020/09/18	36	57.01	0	0.00	56.80	36	4,533	0.79%
2020/09/17	4	56.10	15	56.17	56.50	-11	4,496	-0.24%
2020/09/15	2	55.30	2	55.00	54.90	0	4,397	0.00%
2020/09/14	0	0.00	3	54.10	54.40	-3	4,406	-0.07%
2020/09/10	2	53.50	0	0.00	53.00	2	4,458	0.04%
2020/09/04	0	0.00	6	53.53	54.50	-6	4,711	-0.13%
2020/09/03	0	0.00	1	54.10	54.10	-1	4,775	-0.02%
2020/09/02	0	0.00	4	53.38	53.50	-4	5,075	-0.08%
2020/09/01	0	0.00	2	52.50	52.40	-2	5,193	-0.04%
2020/08/31	1	52.00	0	0.00	52.00	1	5,453	0.02%
2020/08/27	1	52.90	2	53.50	53.10	-1	5,621	-0.02%
2020/08/20	3	51.30	2	51.90	50.70	1	5,776	0.02%
2020/08/19	3	54.73	1	53.30	53.70	2	5,740	0.03%
2020/08/18	1	55.80	0	0.00	55.90	1	5,714	0.02%
2020/08/17	1	56.50	1	56.90	56.60	0	6,043	0.00%
2020/08/14	2	54.90	0	0.00	55.10	2	6,014	0.03%
2020/08/13	2	55.65	2	55.65	55.70	0	6,023	0.00%
2020/08/12	4	55.58	2	55.75	56.50	2	6,058	0.03%
2020/08/10	4	57.55	2	57.65	57.30	2	6,100	0.03%
2020/08/07	7	58.27	0	0.00	58.20	7	6,135	0.11%
2020/08/06	6	59.73	3	59.47	58.90	3	6,229	0.05%
2020/08/05	0	0.00	2	58.25	59.30	-2	6,444	-0.03%
2020/08/04	5	57.94	2	58.15	58.30	3	6,571	0.05%
2020/08/03	13	60.68	6	60.73	60.30	7	6,585	0.11%
2020/07/31	5	60.94	8	60.83	60.80	-3	6,608	-0.05%
2020/07/30	1	58.90	0	0.00	59.40	1	6,614	0.02%
2020/07/28	4	58.83	4	57.85	56.70	0	6,793	0.00%
2020/07/27	6	59.28	4	59.15	59.40	2	6,883	0.03%
2020/07/24	3	61.30	16	61.01	60.50	-13	6,941	-0.19%
2020/07/23	8	61.00	2	60.65	61.80	6	6,936	0.09%
2020/07/22	0	0.00	1	59.80	60.30	-1	6,982	-0.01%
2020/07/21	2	59.40	0	0.00	59.30	2	7,298	0.03%
2020/07/20	2	60.00	2	60.30	60.00	0	7,406	0.00%
2020/07/17	29	61.37	1	60.10	60.20	28	7,595	0.37%
2020/07/16	10	62.50	2	62.10	61.80	8	8,100	0.10%
2020/07/15	4	62.78	1	63.10	61.50	3	8,136	0.04%
2020/07/14	0	0.00	6	61.47	62.00	-6	8,117	-0.07%
2020/07/13	4	60.20	0	0.00	61.40	4	8,128	0.05%
2020/07/10	9	59.66	35	59.67	59.10	-26	8,262	-0.31%
2020/07/09	1	62.00	3	62.93	61.60	-2	8,315	-0.02%
2020/07/08	6	61.13	1	61.10	61.30	5	8,251	0.06%
2020/07/07	12	61.18	4	61.63	61.00	8	8,337	0.10%
2020/07/06	13	59.90	15	60.43	60.30	-2	8,464	-0.02%
2020/07/03	27	59.83	2	59.85	59.90	25	8,621	0.29%
2020/07/02	14	60.06	9	60.18	60.60	5	8,867	0.06%
2020/07/01	33	58.18	13	58.32	58.90	20	8,967	0.22%
2020/06/30	22	57.19	1	57.00	57.20	21	9,030	0.23%
2020/06/24	7	56.83	1	56.50	56.90	6	9,421	0.06%
2020/06/23	1	56.20	1	57.10	56.20	0	9,645	0.00%
2020/06/22	4	56.60	1	56.80	56.60	3	9,824	0.03%
2020/06/19	31	57.74	0	0.00	57.10	31	9,993	0.31%
2020/06/18	2	57.60	1	57.50	57.70	1	10,100	0.01%
2020/06/17	1	58.00	1	57.70	57.60	0	10,167	0.00%
2020/06/16	0	0.00	33	58.10	58.10	-33	10,407	-0.32%
2020/06/12	0	0.00	37	57.31	58.00	-37	10,878	-0.34%
2020/06/11	41	58.30	30	57.83	57.70	11	11,071	0.10%
2020/06/10	23	60.77	1	60.70	60.90	22	11,061	0.20%
2020/06/09	33	61.72	8	61.69	60.90	25	11,172	0.22%
2020/06/08	0	0.00	5	59.30	59.10	-5	11,054	-0.05%
2020/06/05	48	59.20	12	59.15	59.00	36	11,014	0.33%
2020/06/04	4	57.63	3	57.60	57.70	1	10,924	0.01%
2020/06/03	1	56.60	0	0.00	56.60	1	10,936	0.01%
2020/06/01	0	0.00	2	55.90	56.00	-2	11,311	-0.02%
2020/05/28	57	56.90	29	56.08	55.50	28	11,401	0.25%
2020/05/27	1	56.60	2	56.55	56.40	-1	11,431	-0.01%
2020/05/26	1	56.30	104	56.20	56.00	-103	11,554	-0.89%	大賣/鉅額交易
2020/05/25	7	55.83	3	55.87	56.00	4	11,550	0.03%
2020/05/22	20	57.22	17	56.76	56.90	3	11,550	0.03%
2020/05/21	3	53.63	2	53.85	54.40	1	11,267	0.01%
2020/05/20	3	53.57	3	53.73	53.30	0	11,270	0.00%
2020/05/19	4	53.23	36	53.40	53.80	-32	11,286	-0.28%
2020/05/18	7	52.01	0	0.00	51.90	7	11,323	0.06%
2020/05/15	6	52.18	3	51.80	51.70	3	11,448	0.03%
2020/05/14	1	52.60	3	52.77	52.70	-2	11,664	-0.02%
2020/05/13	13	53.74	12	53.23	54.00	1	11,683	0.01%
2020/05/12	1	56.30	26	56.23	53.40	-25	11,704	-0.21%
2020/05/11	35	58.59	7	57.89	57.20	28	11,743	0.24%
2020/05/08	8	57.78	0	0.00	58.10	8	11,699	0.07%
2020/05/07	2	57.20	3	57.07	56.90	-1	11,649	-0.01%
2020/05/06	1	57.40	0	0.00	56.80	1	11,693	0.01%
2020/05/05	0	0.00	1	57.90	57.40	-1	11,743	-0.01%
2020/05/04	1	56.10	2	57.05	57.20	-1	11,784	-0.01%
2020/04/30	9	57.33	7	57.27	57.20	2	11,807	0.02%
2020/04/29	27	56.73	0	0.00	56.20	27	11,813	0.23%
2020/04/28	6	56.90	0	0.00	56.70	6	11,869	0.05%
2020/04/27	4	57.13	4	56.98	57.20	0	11,965	0.00%
2020/04/24	7	57.16	5	56.92	56.50	2	11,927	0.02%
2020/04/23	7	55.43	17	55.46	55.70	-10	11,683	-0.09%
2020/04/22	10	54.69	4	54.93	55.00	6	11,628	0.05%
2020/04/21	4	56.45	11	57.50	56.10	-7	11,493	-0.06%
2020/04/20	21	53.76	41	53.74	53.90	-20	11,038	-0.18%
2020/04/17	19	53.29	1	53.50	52.90	18	11,337	0.16%
2020/04/16	0	0.00	1	52.20	52.80	-1	11,336	-0.01%
2020/04/15	8	52.54	25	53.24	52.90	-17	11,646	-0.15%
2020/04/14	5	51.00	2	51.65	51.00	3	11,872	0.03%
2020/04/13	1	52.00	3	52.07	51.00	-2	11,844	-0.02%
2020/04/10	6	51.82	6	51.52	52.00	0	11,795	0.00%
2020/04/09	6	52.12	3	52.20	51.50	3	11,748	0.03%
2020/04/08	2	49.45	3	49.92	50.90	-1	11,626	-0.01%
2020/04/07	30	48.74	26	48.56	49.35	4	11,433	0.03%
2020/04/06	20	43.24	12	43.59	46.60	8	11,170	0.07%
2020/04/01	12	41.04	2	41.80	42.40	10	11,199	0.09%
2020/03/31	39	41.90	8	43.30	41.75	31	11,102	0.28%
2020/03/30	21	42.14	8	42.36	43.15	13	11,009	0.12%
2020/03/27	4	47.73	13	47.94	45.55	-9	10,912	-0.08%
2020/03/26	11	45.07	7	45.16	46.10	4	10,825	0.04%
2020/03/25	2	44.65	35	44.93	45.75	-33	10,848	-0.30%
2020/03/24	2	40.23	2	41.28	41.60	0	10,947	0.00%
2020/03/20	5	42.80	2	41.85	42.30	3	11,089	0.03%
2020/03/19	31	39.38	5	40.59	39.35	26	11,195	0.23%
2020/03/18	33	44.48	5	46.45	43.70	28	11,306	0.25%
2020/03/17	15	49.59	1	50.70	48.55	14	11,085	0.13%
2020/03/16	1	57.80	16	56.39	53.90	-15	11,159	-0.13%
2020/03/13	2	55.50	1	55.50	58.20	1	11,342	0.01%
2020/03/12	7	64.13	10	63.51	61.40	-3	11,280	-0.03%
2020/03/11	5	69.98	10	67.97	67.30	-5	11,172	-0.04%
2020/03/10	39	68.94	22	68.49	70.20	17	11,095	0.15%
2020/03/09	9	71.46	14	70.59	69.20	-5	10,922	-0.05%
2020/03/06	14	73.98	14	73.96	72.90	0	10,766	0.00%
2020/03/05	48	73.14	48	73.28	73.50	0	10,585	0.00%
2020/03/04	23	69.35	21	69.61	69.50	2	10,336	0.02%
2020/03/03	22	69.70	22	69.70	70.00	0	10,290	0.00%
2020/03/02	16	66.36	17	66.10	66.10	-1	10,160	-0.01%
2020/02/27	18	69.34	20	68.82	67.20	-2	10,060	-0.02%
2020/02/26	3	71.67	5	71.50	71.50	-2	9,885	-0.02%
2020/02/25	9	70.68	10	71.42	72.30	-1	9,851	-0.01%
2020/02/24	5	72.16	9	72.09	71.70	-4	9,777	-0.04%
2020/02/21	12	71.93	17	72.14	71.70	-5	9,756	-0.05%
2020/02/20	28	72.30	23	72.59	72.30	5	9,761	0.05%
2020/02/19	22	71.77	13	71.85	71.70	9	9,814	0.09%
2020/02/18	17	72.25	15	72.84	71.30	2	9,716	0.02%
2020/02/17	81	75.63	87	76.65	74.20	-6	9,582	-0.06%
2020/02/14	5	74.72	6	75.15	75.80	-1	9,316	-0.01%
2020/02/13	6	75.22	11	75.11	74.50	-5	9,360	-0.05%
2020/02/12	38	75.99	48	75.83	75.20	-10	9,328	-0.11%
2020/02/11	21	74.05	24	73.95	73.90	-3	9,049	-0.03%
2020/02/10	14	72.21	14	72.55	72.20	0	8,942	0.00%
2020/02/07	9	73.74	6	72.20	72.20	3	8,887	0.03%
2020/02/06	11	74.54	6	74.52	74.60	5	8,852	0.06%
2020/02/05	8	73.73	16	72.50	74.00	-8	8,722	-0.09%
2020/02/04	4	71.98	18	72.05	71.90	-14	8,541	-0.16%
2020/02/03	19	68.86	23	69.43	71.60	-4	8,433	-0.05%
2020/01/31	15	70.81	2	69.95	70.70	13	8,262	0.16%
2020/01/30	0	0.00	11	70.04	69.00	-11	8,099	-0.14%
2020/01/20	1	75.90	1	76.00	76.00	0	7,900	0.00%
2020/01/17	7	75.76	27	75.89	75.10	-20	7,801	-0.26%
2020/01/16	14	75.16	4	74.60	74.90	10	7,684	0.13%
2020/01/15	0	0.00	2	74.95	74.20	-2	7,576	-0.03%
2020/01/14	12	75.90	26	75.67	75.90	-14	7,470	-0.19%
2020/01/13	34	75.09	100	73.71	76.00	-66	7,378	-0.89%
2020/01/10	75	72.83	85	72.25	73.00	-10	6,952	-0.14%
2020/01/09	124	72.73	57	73.87	71.20	67	6,765	0.99%	大買/
2020/01/08	66	71.16	67	70.95	71.40	-1	6,350	-0.02%
2020/01/07	3	68.70	9	68.47	69.10	-6	5,876	-0.10%
2020/01/06	5	68.24	1	67.90	67.70	4	5,744	0.07%
2020/01/03	14	69.24	12	68.88	69.30	2	5,682	0.04%
2020/01/02	5	70.46	3	70.77	70.30	2	5,568	0.04%
2019/12/31	2	68.30	2	68.20	68.70	0	5,353	0.00%
2019/12/30	0	0.00	10	69.29	68.30	-10	5,289	-0.19%
2019/12/27	31	71.46	52	72.15	70.40	-21	5,192	-0.40%
2019/12/26	9	68.84	6	69.12	69.70	3	4,897	0.06%
2019/12/25	61	69.23	13	69.59	69.60	48	4,828	0.99%
2019/12/24	75	68.09	3.4	68.79	69.50	71.6	4,736	1.51%
2019/12/23	5	67.10	16	68.45	66.80	-11	4,598	-0.24%
2019/12/20	20	69.14	13	69.40	68.50	7	4,461	0.16%
2019/12/19	8	67.78	1	68.90	68.20	7	4,320	0.16%
2019/12/18	2	67.85	1.5	67.83	66.80	0.5	4,084	0.01%
2019/12/17	17	68.96	3	68.50	68.10	14	3,910	0.36%
2019/12/16	9.5	65.89	6	65.40	67.80	3.5	3,704	0.09%
2019/12/13	4	63.43	7	63.48	63.40	-3	3,368	-0.09%
2019/12/12	10	61.74	35	61.47	61.50	-25	3,135	-0.80%
2019/12/11	15	60.96	33	60.90	61.50	-18	2,982	-0.60%
2019/12/10	2	57.10	6	57.70	59.20	-4	2,629	-0.15%
2019/12/09	6	55.17	3	55.10	56.00	3	2,321	0.13%
2019/12/06	23	54.28	3	54.07	54.00	20	2,192	0.91%
2019/12/05	0	0.00	1	52.70	53.00	-1	2,100	-0.05%
2019/12/02	1	50.20	8	51.06	50.60	-7	2,157	-0.32%
2019/11/26	14	52.02	29	52.00	52.10	-15	2,274	-0.66%
2019/11/25	1	52.10	1	52.10	51.80	0	2,272	0.00%
2019/11/21	2	53.20	0	0.00	52.70	2	2,278	0.09%
2019/11/20	12	53.41	12	53.78	52.90	0	2,283	0.00%
2019/11/19	10	53.90	10	54.00	54.30	0	2,248	0.00%
2019/11/18	11	54.28	2	53.60	53.90	9	2,203	0.41%
2019/11/15	0	0.00	4	51.93	52.00	-4	2,119	-0.19%
2019/11/14	7	52.36	2	51.90	51.70	5	2,109	0.24%
2019/11/13	1	53.60	2	53.70	53.80	-1	2,070	-0.05%
2019/11/12	16	53.38	77	54.05	52.90	-61	2,028	-3.01%
2019/11/11	16	53.48	11	53.03	52.60	5	1,916	0.26%
2019/11/08	1	52.00	14	52.04	52.00	-13	1,817	-0.72%
2019/11/07	39	51.58	2	51.70	51.70	37	1,821	2.03%
2019/11/06	31	52.34	0	0.00	52.20	31	1,835	1.69%
2019/11/05	10	52.12	2	51.75	52.70	8	1,828	0.44%
2019/11/04	3	50.60	1	50.80	50.70	2	1,803	0.11%
2019/11/01	0	0.00	2	50.65	50.00	-2	1,839	-0.11%
2019/10/31	1	51.10	1	51.80	50.60	0	1,932	0.00%
2019/10/23	0	0.00	2	51.50	50.90	-2	2,439	-0.08%
2019/10/22	0	0.00	1	51.90	51.10	-1	2,589	-0.04%
2019/10/21	30	51.43	40	50.59	51.50	-10	2,753	-0.36%
2019/10/18	10	49.60	0	0.00	50.40	10	2,772	0.36%
2019/10/15	0	0.00	1	49.60	49.25	-1	2,969	-0.03%
2019/10/09	0	0.00	16	48.70	48.70	-16	3,202	-0.50%
2019/10/01	0	0.00	30	50.63	51.00	-30	3,915	-0.77%
2019/09/27	1	50.20	0	0.00	50.30	1	3,941	0.03%
2019/09/24	3	52.97	2	53.65	52.40	1	3,948	0.03%
2019/09/23	0	0.00	3	52.83	53.40	-3	3,874	-0.08%
2019/09/20	1	51.60	6	52.15	52.00	-5	3,866	-0.13%
2019/09/19	1	52.10	0	0.00	51.80	1	3,944	0.03%
2019/09/18	0	0.00	3	52.60	52.40	-3	3,966	-0.08%
2019/09/16	0	0.00	2	52.05	51.50	-2	4,079	-0.05%
2019/09/05	0	0.00	6	52.38	51.80	-6	3,993	-0.15%
2019/09/04	3	51.47	5	51.30	51.30	-2	3,947	-0.05%
2019/09/03	6	51.45	0	0.00	51.60	6	3,933	0.15%
2019/09/02	1	51.40	6	50.60	52.00	-5	3,881	-0.13%
2019/08/27	5	49.25	0	0.00	48.35	5	3,812	0.13%
2019/08/26	3	48.52	2	48.35	48.10	1	3,790	0.03%
2019/08/22	0	0.00	1	48.65	48.70	-1	3,762	-0.03%
2019/08/21	0	0.00	1	49.30	49.30	-1	3,767	-0.03%
2019/08/20	0	0.00	3	49.30	49.75	-3	3,753	-0.08%
2019/08/19	0	0.00	11	48.41	48.40	-11	3,734	-0.29%
2019/08/16	1	47.90	0	0.00	47.90	1	3,750	0.03%
2019/08/14	3	48.40	2	48.35	48.40	1	3,760	0.03%
2019/08/13	2	47.50	0	0.00	47.15	2	3,768	0.05%
2019/08/12	3	47.85	2	47.65	47.60	1	3,817	0.03%
2019/08/08	30	48.40	10	48.80	48.55	20	3,847	0.52%
2019/08/07	1	49.05	0	0.00	48.50	1	3,899	0.03%
2019/08/06	1	45.20	3	47.60	49.30	-2	3,918	-0.05%
2019/08/05	1	50.50	30	50.50	49.20	-29	3,881	-0.75%
2019/08/02	1	51.00	0	0.00	50.30	1	3,905	0.03%
2019/08/01	4	53.23	0	0.00	53.20	4	3,901	0.10%
2019/07/31	11	52.86	3	53.00	52.90	8	3,919	0.20%
2019/07/30	8	53.69	10	53.58	53.30	-2	3,907	-0.05%
2019/07/29	6	54.68	12	54.98	55.00	-6	3,903	-0.15%
2019/07/26	12	53.04	2	53.20	53.30	10	3,932	0.25%
2019/07/25	10	53.37	12	53.17	53.70	-2	3,954	-0.05%
2019/07/24	11	52.67	19	52.97	52.20	-8	3,949	-0.20%
2019/07/23	24	52.70	26	52.44	51.70	-2	3,904	-0.05%
2019/07/22	34	50.47	13	50.86	51.00	21	3,863	0.54%
2019/07/19	1	50.90	13	50.40	50.90	-12	3,977	-0.30%
2019/07/18	12	48.96	46	48.87	49.00	-34	4,037	-0.84%
2019/07/17	1	50.70	4	49.98	50.00	-3	4,124	-0.07%
2019/07/16	15	51.28	1	52.60	50.10	14	4,302	0.33%
2019/07/15	19	52.75	35	52.87	52.20	-16	4,331	-0.37%
2019/07/12	74	52.12	68	52.11	52.70	6	4,230	0.14%
2019/07/11	49.3	51.63	4	51.38	51.60	45.3	4,128	1.10%
2019/07/10	6	50.34	2	50.13	50.50	4	3,999	0.10%
2019/07/09	52	50.20	24	50.49	49.60	28	3,946	0.71%
2019/07/08	11	48.44	3	48.60	48.90	8	3,761	0.21%
2019/07/05	2	47.53	39	46.34	48.70	-37	3,671	-1.01%
2019/07/04	37	45.80	8	45.38	45.60	29	3,546	0.82%
2019/07/03	2	44.75	7	44.69	44.85	-5	3,553	-0.14%
2019/07/02	11	45.32	1	45.45	45.10	10	3,620	0.28%
2019/07/01	6	46.23	22	45.79	45.90	-16	3,606	-0.44%
2019/06/28	0	0.00	1	45.10	44.80	-1	3,578	-0.03%
2019/06/27	5	45.73	4	45.73	45.55	1	3,572	0.03%
2019/06/26	3	46.07	4	46.51	45.80	-1	3,521	-0.03%
2019/06/25	15	45.71	0	0.00	44.95	15	3,433	0.44%
2019/06/24	16	45.15	23	45.13	45.65	-7	3,391	-0.21%
2019/06/21	2	42.50	1	42.50	43.60	1	3,266	0.03%
2019/06/17	0	0.00	2	41.00	40.90	-2	3,212	-0.06%
2019/06/04	1	40.25	9	40.80	40.10	-8	3,234	-0.25%
2019/05/28	1	43.05	13	42.82	42.50	-12	3,176	-0.38%
2019/05/24	11	42.13	0	0.00	41.90	11	3,162	0.35%
2019/05/23	1	41.90	6	41.93	41.55	-5	3,153	-0.16%
2019/05/21	1	42.90	7	42.87	43.25	-6	3,131	-0.19%
2019/05/20	3	42.77	0	0.00	42.00	3	3,122	0.10%
2019/05/17	1	44.15	10	43.90	43.80	-9	3,091	-0.29%
2019/05/16	9	47.08	3	46.90	45.80	6	3,032	0.20%
2019/05/15	6	48.13	1	48.00	48.00	5	2,994	0.17%
2019/05/14	7	46.01	1	47.95	48.30	6	2,933	0.20%
2019/05/13	5	48.04	1	48.15	47.60	4	2,871	0.14%
2019/05/10	0	0.00	15	48.67	48.85	-15	2,839	-0.53%
2019/05/09	14	48.53	5	48.15	48.20	9	2,769	0.32%
2019/05/08	24	49.71	4	49.70	49.75	20	2,667	0.75%
2019/05/07	6	50.16	0	0.00	49.90	6	2,605	0.23%
2019/05/06	5	49.90	10	49.20	49.25	-5	2,536	-0.20%
2019/05/03	2	50.90	18	51.98	51.80	-16	2,436	-0.66%
2019/05/02	2	49.83	7	50.41	50.50	-5	2,284	-0.22%
2019/04/30	17	49.19	0	0.00	50.00	17	2,204	0.77%
2019/04/29	26	48.57	7	47.26	47.15	19	2,094	0.91%
2019/04/26	3	49.88	12	50.03	49.75	-9	1,979	-0.45%
2019/04/25	6	49.93	4	49.93	50.20	2	1,844	0.11%
2019/04/24	1	48.55	26	48.68	48.85	-25	1,674	-1.49%
2019/04/23	9	47.36	14	47.21	47.90	-5	1,535	-0.33%
2019/04/22	33	46.65	6	46.85	48.00	27	1,362	1.98%
2019/04/19	0	0.00	6	44.05	44.40	-6	1,110	-0.54%
2019/04/18	0	0.00	21	41.39	41.35	-21	958	-2.19%
2019/04/17	15	42.88	1	42.70	42.55	14	945	1.48%
2019/04/16	0	0.00	1	41.70	41.75	-1	908	-0.11%
2019/04/15	6	40.80	0	0.00	40.70	6	892	0.67%
2019/04/12	0	0.00	1	41.15	40.90	-1	884	-0.11%
2019/04/11	0	0.00	6	42.46	42.00	-6	870	-0.69%
2019/04/10	1	42.70	9	42.73	42.65	-8	859	-0.93%
2019/04/09	15	43.44	2	43.65	43.30	13	843	1.54%
2019/04/08	3	43.47	3	43.33	43.70	0	805	0.00%
2019/04/03	2	40.35	0	0.00	40.35	2	721	0.28%
2019/04/01	10	40.10	0	0.00	40.40	10	702	1.42%
2019/03/22	10	40.10	2	40.05	40.15	8	672	1.19%
2019/03/20	1	39.30	0	0.00	39.50	1	650	0.15%
2019/03/19	2	39.20	10	40.50	39.30	-8	642	-1.24%
2019/03/15	1	41.50	0	0.00	41.50	1	602	0.17%
2019/03/11	0	0.00	12	42.85	42.90	-12	747	-1.61%
2019/03/08	12	42.65	0	0.00	42.80	12	785	1.53%
2019/02/27	109	43.96	72	43.60	43.55	37	839	4.41%	大買/
2019/02/26	34	43.76	70	43.57	43.95	-36	833	-4.32%
2019/02/25	1	43.50	0	0.00	43.70	1	829	0.12%
2019/02/22	1	43.90	0	0.00	43.50	1	847	0.12%
2019/02/21	0	0.00	3	43.30	43.35	-3	848	-0.35%
2019/02/20	4	42.86	0	0.00	42.90	4	858	0.47%
2019/02/19	35	44.17	1	44.05	43.80	34	851	3.99%
2019/02/18	9	42.93	43	42.74	43.60	-34	840	-4.04%
2019/02/13	0	0.00	1	43.00	43.80	-1	854	-0.12%
2019/01/24	79	42.95	40	42.77	42.00	39	904	4.31%
2019/01/23	11	41.70	51	41.48	42.00	-40	899	-4.45%
2019/01/21	10	41.80	0	0.00	41.55	10	911	1.10%
2019/01/16	0	0.00	1	40.40	40.40	-1	963	-0.10%
2019/01/11	0.5	40.40	0	0.00	40.20	0.5	975	0.05%
2019/01/04	0	0.00	10	38.05	38.60	-10	1,044	-0.96%
2018/12/26	1	40.25	0	0.00	39.55	1	1,159	0.09%
2018/12/25	1	39.85	0	0.00	39.85	1	1,162	0.09%
2018/12/13	1	41.85	1	41.75	41.90	0	1,208	0.00%
2018/12/12	4	41.55	2	41.30	41.70	2	1,213	0.16%
2018/12/11	1	40.65	1	41.30	40.70	0	1,218	0.00%
2018/12/07	1	43.35	0	0.00	43.40	1	1,227	0.08%
2018/12/06	1	42.60	0	0.00	42.40	1	1,226	0.08%
2018/12/05	1	45.40	2	43.88	45.55	-1	1,205	-0.08%
2018/12/04	0	0.00	2	45.10	45.30	-2	1,179	-0.17%
2018/11/30	0	0.00	1	41.75	39.80	-1	1,130	-0.09%
2018/11/29	77	42.57	27	42.49	41.20	50	1,183	4.23%
2018/11/28	29	41.08	80	40.95	41.40	-51	1,169	-4.36%
2018/11/27	0	0.00	1	41.05	41.10	-1	1,162	-0.09%
2018/11/22	1	40.85	1	40.65	40.40	0	1,161	0.00%
2018/11/19	5	39.50	0	0.00	40.45	5	1,178	0.42%
2018/11/16	0	0.00	2	39.30	39.00	-2	1,178	-0.17%
2018/11/15	2	39.00	0	0.00	39.00	2	1,187	0.17%
2018/11/02	0	0.00	5	39.00	38.55	-5	1,348	-0.37%
2018/11/01	1	38.35	0	0.00	38.50	1	1,351	0.07%
2018/10/31	0	0.00	3	36.60	37.70	-3	1,379	-0.22%
2018/10/29	0	0.00	1	35.60	35.60	-1	1,476	-0.07%
2018/10/25	0	0.00	3	35.60	35.15	-3	1,525	-0.20%
2018/10/23	1	39.55	0	0.00	39.00	1	1,515	0.07%
2018/10/22	0	0.00	10	39.50	40.10	-10	1,515	-0.66%
2018/10/18	0	0.00	1	40.00	40.05	-1	1,531	-0.07%
2018/10/17	10	40.60	10	41.30	40.40	0	1,589	0.00%
2018/10/15	1	40.35	3	40.30	40.00	-2	1,659	-0.12%
2018/10/11	1	41.40	0	0.00	41.00	1	1,666	0.06%
2018/10/09	4	45.55	2	45.55	45.55	2	1,626	0.12%
2018/10/05	2	46.33	0	0.00	46.00	2	1,619	0.12%
2018/10/03	3	48.90	0	0.00	48.60	3	1,669	0.18%
2018/10/02	0	0.00	1	49.35	49.30	-1	1,713	-0.06%
2018/09/26	1	50.10	0	0.00	49.75	1	1,787	0.06%
2018/09/20	1	50.60	1	51.60	50.10	0	1,840	0.00%
2018/09/17	0	0.00	3	50.50	50.90	-3	1,862	-0.16%
2018/09/14	0	0.00	0	50.90	50.70	0	1,856	0.00%
2018/09/10	4	48.56	0	0.00	48.30	4	1,893	0.21%
2018/09/07	2	50.55	4	50.34	49.75	-2	1,896	-0.11%
2018/09/06	7	52.07	5	52.10	51.60	2	1,895	0.11%
2018/09/05	16	53.41	3	53.83	52.80	13	1,924	0.68%
2018/09/03	5	51.90	0	0.00	50.90	5	1,918	0.26%
2018/08/28	0	0.00	3	52.90	52.40	-3	1,960	-0.15%
2018/08/27	1	50.50	2	50.95	51.60	-1	1,945	-0.05%
2018/08/24	4	50.55	4	51.40	50.20	0	1,970	0.00%
2018/08/23	2	50.20	2	50.70	50.30	0	2,111	0.00%
2018/08/21	3	48.53	0	0.00	48.55	3	2,138	0.14%
2018/08/20	2	50.70	0	0.00	48.80	2	2,126	0.09%
2018/08/17	3	51.20	1	51.10	50.70	2	2,104	0.10%
2018/08/16	12	51.83	0	0.00	51.60	12	2,100	0.57%
2018/08/15	1	51.00	0	0.00	51.30	1	2,084	0.05%
2018/08/14	13	51.75	0	0.00	51.60	13	2,076	0.63%
2018/08/13	1	50.70	2	51.30	51.80	-1	2,072	-0.05%
2018/08/10	6	55.77	1	54.90	54.70	5	2,012	0.25%
2018/08/09	0	0.00	14	56.35	56.00	-14	2,019	-0.69%
2018/08/03	28	57.09	1	57.20	57.40	27	2,102	1.28%
2018/08/02	18	55.30	3	55.77	56.30	15	2,038	0.74%
2018/07/27	0	0.00	8	53.90	53.70	-8	2,223	-0.36%
2018/07/26	3	54.10	4	53.98	54.00	-1	2,237	-0.04%
2018/07/25	2	54.10	2	54.35	54.20	0	2,250	0.00%
2018/07/24	11	53.29	3	53.13	53.90	8	2,240	0.36%
2018/07/23	9	51.38	2	51.50	50.40	7	2,185	0.32%
2018/07/20	4	53.85	28	54.31	53.20	-24	2,146	-1.12%
2018/07/19	23	55.35	0	0.00	54.80	23	2,117	1.09%
2018/07/18	1	57.10	16	56.60	56.40	-15	2,110	-0.71%
2018/07/17	0	0.00	4	57.40	57.00	-4	2,106	-0.19%
2018/07/16	1	58.10	3	58.13	58.00	-2	2,103	-0.10%
2018/07/13	1	58.30	0	0.00	58.20	1	2,113	0.05%
2018/07/12	1	57.80	1	58.30	58.10	0	2,125	0.00%
2018/07/11	0	0.00	18	58.33	58.10	-18	2,141	-0.84%
2018/07/10	0	0.00	6	65.70	65.70	-6	2,084	-0.29%
2018/07/06	2	65.20	1	64.90	65.10	1	2,045	0.05%
2018/07/05	2	66.50	0	0.00	66.40	2	2,076	0.10%
2018/07/03	3	67.10	5	67.58	67.00	-2	2,086	-0.10%
2018/06/28	0	0.00	1	65.50	65.00	-1	2,041	-0.05%
2018/06/26	3	64.50	2	64.55	64.40	1	2,065	0.05%
2018/06/21	1	67.50	4	67.45	67.30	-3	2,105	-0.14%
2018/06/20	4	67.65	1	67.60	67.80	3	2,127	0.14%
2018/06/15	2	68.10	40	67.91	67.90	-38	2,125	-1.79%
2018/06/14	3	69.03	0	0.00	68.10	3	2,117	0.14%
2018/06/13	12	69.30	1	69.10	68.50	11	2,106	0.52%
2018/06/12	39	68.98	1	68.69	67.90	38	2,091	1.82%
2018/06/07	1	67.10	1	67.10	67.00	0	2,145	0.00%
2018/06/06	2	67.75	0	0.00	67.30	2	2,158	0.09%
2018/06/01	1	66.80	0	0.00	66.60	1	2,258	0.04%
2018/05/31	2	68.40	7	67.60	67.60	-5	2,237	-0.22%
2018/05/30	0	0.00	1	64.00	64.90	-1	2,110	-0.05%
2018/05/29	1	63.50	0	0.00	63.50	1	2,079	0.05%
2018/05/28	6	64.35	1	64.10	64.10	5	2,081	0.24%
2018/05/25	1	63.70	1	63.80	63.80	0	2,088	0.00%
2018/05/24	8	62.90	2	63.25	63.80	6	2,087	0.29%
2018/05/22	3	63.27	1	63.60	62.50	2	2,114	0.09%
2018/05/21	2	62.80	1	63.10	63.10	1	2,142	0.05%
2018/05/18	2	61.90	8	61.70	61.80	-6	2,143	-0.28%
2018/05/17	0	0.00	2	64.20	62.60	-2	2,160	-0.09%
2018/05/15	3	60.90	0	0.00	60.80	3	2,111	0.14%
2018/05/14	5.1	60.84	4	61.00	60.70	1.1	2,178	0.05%
2018/05/11	1	64.00	0	0.00	63.20	1	2,124	0.05%
2018/05/09	1	62.50	3	62.97	63.10	-2	2,113	-0.09%
2018/05/08	4	65.70	15	65.70	63.90	-11	2,070	-0.53%
2018/05/07	2	70.35	1	70.50	70.20	1	1,905	0.05%
2018/05/03	2	71.10	0	0.00	71.10	2	1,991	0.10%
2018/04/30	2	71.55	0	0.00	71.90	2	2,020	0.10%
2018/04/26	0	0.00	6	71.15	70.70	-6	2,129	-0.28%
2018/04/24	1	71.90	10	72.50	71.90	-9	2,237	-0.40%
2018/04/23	0	0.00	5	73.30	73.30	-5	2,252	-0.22%
2018/04/18	2	74.35	0	0.00	74.20	2	2,274	0.09%
2018/04/17	1	74.60	0	0.00	73.90	1	2,270	0.04%
2018/04/13	0	0.00	1	76.60	76.40	-1	2,310	-0.04%
2018/04/12	5	76.60	0	0.00	76.60	5	2,323	0.22%
2018/04/11	5	76.80	0	0.00	76.30	5	2,342	0.21%
2018/04/09	0	0.00	0.2	75.60	75.60	-0.2	2,367	-0.01%
2018/04/02	0	0.00	1	75.50	75.30	-1	2,399	-0.04%
2018/03/31	0	0.00	2.1	75.53	75.60	-2.1	2,438	-0.09%
2018/03/30	1	75.60	1	75.60	75.50	0	2,481	0.00%
2018/03/23	3	72.97	6	73.43	73.30	-3	2,733	-0.11%
2018/03/21	1	74.80	1	74.80	74.70	0	2,787	0.00%
2018/03/20	0	0.00	1	74.70	74.60	-1	2,813	-0.04%
2018/03/19	5	75.82	0	0.00	75.30	5	2,820	0.18%
2018/03/16	1	75.70	7	75.81	75.70	-6	2,824	-0.21%
2018/03/15	6	74.80	1	75.10	75.20	5	2,803	0.18%
2018/03/14	2	75.50	0	0.00	75.50	2	2,804	0.07%
2018/03/13	2	75.30	1	76.20	76.00	1	2,840	0.04%
2018/03/09	6	74.78	1	74.50	74.50	5	2,819	0.18%
2018/03/08	5	74.40	3	74.40	74.20	2	2,856	0.07%
2018/03/07	1	72.40	1	71.70	71.60	0	2,779	0.00%
2018/03/02	1	73.10	0	0.00	72.90	1	2,971	0.03%
2018/02/27	0	0.00	1	74.00	73.50	-1	3,035	-0.03%
2018/02/23	1	73.40	1	73.80	73.10	0	3,096	0.00%
2018/02/22	0	73.50	0	0.00	73.50	0	3,250	0.00%
2018/02/21	104	72.51	102	72.78	73.90	2	3,261	0.06%	大買/大賣/
2018/02/08	1	69.90	5	70.00	70.30	-4	3,264	-0.12%
2018/02/06	11	67.68	5	69.50	68.00	6	3,273	0.18%
2018/02/02	0	0.00	1	72.20	72.20	-1	3,343	-0.03%
2018/02/01	1	72.20	0	0.00	72.50	1	3,531	0.03%
2018/01/31	0	0.00	4	71.50	71.90	-4	3,586	-0.11%
2018/01/30	2	72.20	0	0.00	72.00	2	3,650	0.05%
2018/01/29	2	72.20	5	71.90	72.50	-3	3,649	-0.08%
2018/01/26	1	74.80	1	75.30	75.30	0	3,578	0.00%
2018/01/25	0	0.00	1	76.20	75.30	-1	3,604	-0.03%
2018/01/23	1	75.10	0	0.00	75.30	1	3,651	0.03%
2018/01/22	2	75.95	3.1	75.93	75.90	-1.1	3,656	-0.03%
2018/01/19	6	74.32	1	74.50	74.90	5	3,738	0.13%
2018/01/18	1	73.50	0	0.00	73.20	1	3,715	0.03%
2018/01/16	1	72.60	0	0.00	72.50	1	3,721	0.03%
2018/01/15	1	72.80	0	0.00	72.80	1	3,749	0.03%
2018/01/10	1	72.70	1	72.10	71.00	0	3,946	0.00%
2018/01/09	0	0.00	1	72.70	73.20	-1	4,239	-0.02%
2018/01/08	1	72.60	2	73.30	72.60	-1	4,269	-0.02%
2018/01/04	1	73.70	10	73.65	74.00	-9	4,354	-0.21%
2018/01/03	142	73.97	141	74.30	73.80	1	4,397	0.02%	大買/大賣/
2018/01/02	0	0.00	1	71.80	71.80	-1	4,545	-0.02%