威剛 (3260)-凱基-永和券商分點個股進出

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
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
7,566張
產業
上櫃半導體類股
1078人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	113.50	12	114.00	114.00	-11	12,663	-0.09%
2024/05/30	18	113.94	85.3	113.45	113.50	-67.3	12,702	-0.53%
2024/05/29	0.3	113.50	2	113.50	115.50	-1.7	12,629	-0.01%
2024/05/28	109.1	112.61	0	0.00	111.50	109.1	12,398	0.88%	大買/鉅額交易
2024/05/27	0	0.00	1	112.50	113.50	-1	12,396	-0.01%
2024/05/24	0.1	112.50	1	113.00	113.00	-0.9	12,464	-0.01%
2024/05/23	0.1	111.00	77.1	110.32	110.00	-77	12,416	-0.62%
2024/05/22	7.1	112.92	4	112.13	113.00	3.1	12,483	0.02%
2024/05/21	18	110.00	19	111.08	112.00	-1	12,427	-0.01%
2024/05/20	15.1	109.49	5	108.00	108.00	10.1	12,395	0.08%
2024/05/17	1.1	109.42	2	108.25	108.00	-0.9	12,523	-0.01%
2024/05/16	40	108.38	4	108.63	110.00	36	12,642	0.28%
2024/05/15	1	108.00	0	0.00	108.50	1	12,583	0.01%
2024/05/14	26	108.37	0	0.00	107.50	26	12,564	0.21%
2024/05/13	5.1	108.99	2.1	111.10	107.50	3	12,424	0.02%
2024/05/10	1	117.00	7	116.40	118.00	-6	11,870	-0.05%
2024/05/09	7	115.29	12.1	114.74	113.50	-5.1	11,440	-0.04%
2024/05/08	33	115.21	13.9	117.42	120.00	19.1	10,904	0.18%
2024/05/07	24.1	114.96	24.6	115.31	114.50	-0.6	10,440	-0.01%
2024/05/06	0	0.00	10	108.15	109.00	-10	9,661	-0.10%
2024/05/03	0.1	104.50	3.1	102.66	104.00	-3	9,301	-0.03%
2024/04/30	0.2	100.31	1	100.50	100.00	-0.8	9,522	-0.01%
2024/04/29	3	100.83	0	0.00	101.00	3	9,534	0.03%
2024/04/26	0	0.00	3	100.00	99.10	-3	9,577	-0.03%
2024/04/25	0	0.00	1	100.50	98.70	-1	9,568	-0.01%
2024/04/24	3	98.97	4	100.10	99.50	-1	9,605	-0.01%
2024/04/23	1	94.50	0	0.00	94.50	1	9,533	0.01%
2024/04/22	3	94.70	0	94.60	93.10	3	9,519	0.03%
2024/04/19	6	96.83	1	97.20	96.20	5	9,553	0.05%
2024/04/18	1	101.00	1	102.00	102.50	0	9,358	0.00%
2024/04/17	5	103.90	5	103.00	103.50	0	9,265	0.00%
2024/04/16	32	105.47	1.2	104.31	104.00	30.8	9,086	0.34%
2024/04/15	15.1	111.86	2	114.00	115.50	13.1	8,768	0.15%
2024/04/12	0.1	114.00	110	113.48	113.00	-110	8,612	-1.28%	大賣/鉅額交易
2024/04/11	104.1	109.81	126	109.71	108.50	-22	8,205	-0.27%	大買/大賣/
2024/04/10	158	112.99	79	110.21	113.00	79	7,874	1.00%	大買/
2024/04/09	32	101.08	32	102.47	103.00	0	7,133	0.00%
2024/04/08	21	100.07	3	100.33	101.00	18	7,015	0.26%
2024/04/03	0	0.00	5	100.00	100.00	-5	7,454	-0.07%
2024/04/02	0	0.00	2	102.50	99.90	-2	7,596	-0.03%
2024/04/01	2.1	100.02	6	100.32	100.50	-3.9	7,633	-0.05%
2024/03/29	1	99.00	11	98.97	98.70	-10	7,545	-0.13%
2024/03/28	3	99.53	0	0.00	98.80	3	7,521	0.04%
2024/03/27	0	0.00	1	97.50	98.80	-1	7,648	-0.01%
2024/03/26	1	97.60	2	98.35	96.90	-1	7,691	-0.01%
2024/03/25	2	98.00	34	98.54	98.30	-32	7,665	-0.42%
2024/03/22	3	100.07	0	0.00	98.70	3	7,688	0.04%
2024/03/21	5	99.42	8.7	99.33	100.50	-3.7	7,607	-0.05%
2024/03/19	1	97.10	0	0.00	96.90	1	7,570	0.01%
2024/03/15	3	96.07	0	0.00	95.60	3	7,859	0.04%
2024/03/14	0	0.00	0.1	95.00	94.90	-0.1	7,976	0.00%
2024/03/13	0	0.00	20	98.30	95.70	-20	8,232	-0.24%
2024/03/12	26	97.29	0	0.00	97.80	26	8,413	0.31%
2024/03/11	2	96.70	10.5	96.27	97.20	-8.5	8,539	-0.10%
2024/03/08	5	94.70	9.4	94.25	94.20	-4.4	8,601	-0.05%
2024/03/07	14	97.42	11.4	98.13	96.20	2.6	8,690	0.03%
2024/03/06	3	97.13	0	0.00	97.10	3	8,643	0.03%
2024/03/05	16	97.41	4	99.90	97.40	12	8,800	0.14%
2024/03/04	3	99.53	5.3	100.77	99.50	-2.3	8,784	-0.03%
2024/03/01	5	99.20	0	0.00	99.20	5	8,773	0.06%
2024/02/29	8	98.79	14.2	99.57	100.00	-6.2	8,862	-0.07%
2024/02/27	10.2	99.45	20	99.96	98.50	-9.8	8,902	-0.11%
2024/02/26	19.2	98.60	3	98.20	98.00	16.2	8,918	0.18%
2024/02/23	3.2	101.82	3	101.33	100.00	0.2	8,893	0.00%
2024/02/22	0.1	100.50	0	0.00	101.00	0.1	8,812	0.00%
2024/02/21	1.1	100.98	0	0.00	100.00	1.1	8,855	0.01%
2024/02/20	13	99.57	32	100.02	99.80	-19	8,902	-0.21%
2024/02/19	17.1	99.94	6	99.92	99.90	11.1	8,840	0.13%
2024/02/16	6	96.37	7	97.01	97.30	-1	8,830	-0.01%
2024/02/15	0	0.00	6	97.65	97.40	-6	8,904	-0.07%
2024/02/02	2.1	96.10	0	0.00	96.00	2.1	9,175	0.02%
2024/01/31	2	96.50	1	95.80	95.90	1	9,593	0.01%
2024/01/30	0	0.00	0.1	96.10	95.70	-0.1	9,829	0.00%
2024/01/26	1	94.70	0	0.00	94.50	1	10,159	0.01%
2024/01/25	8	96.28	0	0.00	95.60	8	10,400	0.08%
2024/01/24	28.1	98.54	17	97.48	96.60	11.1	10,545	0.11%
2024/01/23	2	95.80	1	95.70	96.20	1	10,454	0.01%
2024/01/22	11	95.29	0	0.00	95.30	11	10,605	0.10%
2024/01/18	0	0.00	1	91.60	93.00	-1	10,885	-0.01%
2024/01/17	1	94.50	0	0.00	93.70	1	11,043	0.01%
2024/01/16	1	96.80	0	0.00	96.80	1	11,389	0.01%
2024/01/15	0	0.00	1	97.30	98.00	-1	11,588	-0.01%
2024/01/12	11	94.50	4	95.50	94.40	7	11,747	0.06%
2024/01/11	1	95.50	0	0.00	95.60	1	12,242	0.01%
2024/01/10	2.1	94.91	5	95.46	96.20	-3	12,853	-0.02%
2024/01/09	8.1	97.33	12	98.23	95.30	-3.9	13,309	-0.03%
2024/01/08	12	97.46	2	97.30	98.20	10	13,343	0.07%
2024/01/05	0.6	96.88	0	0.00	97.00	0.6	13,567	0.00%
2024/01/04	1	98.30	1.1	98.81	96.70	-0.1	13,662	0.00%
2024/01/03	1.1	98.97	0.2	97.80	98.30	0.9	13,720	0.01%
2024/01/02	1.1	101.95	1	100.50	100.50	0.1	13,730	0.00%
2023/12/29	57	105.21	55	108.95	103.00	2	13,802	0.01%
2023/12/28	5	105.50	1	105.50	105.50	4	13,716	0.03%
2023/12/27	2.2	103.53	8	103.38	104.50	-5.9	14,145	-0.04%
2023/12/25	6.1	101.48	6	100.00	100.00	0.1	14,196	0.00%
2023/12/22	56.4	102.12	55	103.25	101.00	1.4	14,205	0.01%
2023/12/21	6.3	100.58	6	100.50	100.50	0.3	14,047	0.00%
2023/12/20	23	99.97	1	100.50	99.40	22	14,006	0.16%
2023/12/19	2	99.95	0.2	102.00	100.00	1.9	14,001	0.01%
2023/12/18	2	101.75	2	102.00	102.50	0	14,002	0.00%
2023/12/15	1.1	106.45	4	105.88	102.00	-2.9	14,102	-0.02%
2023/12/14	0.1	103.50	0	0.00	103.00	0.1	13,983	0.00%
2023/12/13	0	101.50	1	102.50	102.50	-1	13,988	-0.01%
2023/12/12	4	104.63	4	105.00	104.00	0	14,226	0.00%
2023/12/11	5.1	104.90	9	104.94	104.50	-4	14,214	-0.03%
2023/12/08	5	103.10	5	104.20	104.00	0	14,283	0.00%
2023/12/07	5	101.60	11	102.77	100.50	-6	14,549	-0.04%
2023/12/06	0.1	100.50	1	101.00	102.50	-1	14,518	-0.01%
2023/12/05	2.1	98.00	2	99.25	98.30	0.1	14,444	0.00%
2023/12/04	19.1	101.95	30	103.03	101.00	-11	14,573	-0.08%
2023/12/01	13	99.31	1	101.00	99.60	12	14,420	0.08%
2023/11/30	2.1	100.99	3	102.00	100.00	-1	14,419	-0.01%
2023/11/29	2	98.40	1	98.30	98.90	1	14,336	0.01%
2023/11/28	2	95.50	0	0.00	96.70	2	14,478	0.01%
2023/11/27	3	95.13	0.1	96.50	94.10	2.9	14,801	0.02%
2023/11/24	1.1	98.56	7	98.80	96.30	-5.9	14,833	-0.04%
2023/11/22	0.1	98.70	0	98.10	98.20	0.1	14,586	0.00%
2023/11/21	3	99.20	2	99.45	98.90	1	14,530	0.01%
2023/11/20	0.1	99.00	0	0.00	99.10	0.1	14,495	0.00%
2023/11/17	3	98.90	0	0.00	97.70	3	14,378	0.02%
2023/11/16	2	100.52	2	100.11	99.80	0	14,182	0.00%
2023/11/15	4	102.00	24.1	106.41	102.00	-20.1	14,044	-0.14%
2023/11/14	26	104.52	3.1	104.51	105.00	22.9	13,852	0.17%
2023/11/13	3	105.00	4.4	105.27	105.00	-1.4	13,780	-0.01%
2023/11/10	0.1	102.25	11	102.54	101.50	-10.9	13,533	-0.08%
2023/11/09	78	100.28	53	103.43	101.00	25	13,446	0.19%
2023/11/08	47.1	103.00	64	104.47	103.00	-16.9	13,263	-0.13%
2023/11/07	1.1	101.53	26	103.04	105.00	-24.9	13,107	-0.19%
2023/11/06	3.1	102.28	2	100.75	101.50	1.1	12,926	0.01%
2023/11/03	0	100.00	8	100.00	100.50	-8	12,866	-0.06%
2023/11/02	51.1	100.20	50.1	100.49	99.30	0.9	12,685	0.01%
2023/11/01	16	95.90	1	98.40	96.20	15	12,404	0.12%
2023/10/31	0.1	98.50	2	99.30	97.40	-1.9	12,230	-0.02%
2023/10/30	2	98.10	4	97.90	98.50	-2	12,040	-0.02%
2023/10/27	2	94.30	0	0.00	94.10	2	11,889	0.02%
2023/10/26	8	98.86	0	0.00	97.50	8	11,731	0.07%
2023/10/25	8	100.50	4.1	99.13	99.10	3.9	11,706	0.03%
2023/10/24	10	101.85	3	103.16	101.50	7	11,574	0.06%
2023/10/23	8	106.00	1.2	105.50	106.00	6.8	11,171	0.06%
2023/10/20	0	0.00	0	104.50	105.00	0	10,962	0.00%
2023/10/19	10	106.00	16.4	106.54	104.00	-6.4	10,690	-0.06%
2023/10/18	19	102.10	35.4	100.97	101.50	-16.4	10,203	-0.16%
2023/10/17	2	101.25	4.6	100.03	100.00	-2.6	9,629	-0.03%
2023/10/16	11	95.96	1	95.20	96.10	10	9,184	0.11%
2023/10/13	2.3	96.91	16.5	97.58	96.70	-14.2	9,084	-0.16%
2023/10/12	4	92.38	5	94.00	93.60	-1	8,735	-0.01%
2023/10/11	4	92.43	1	93.60	92.20	3	8,644	0.03%
2023/10/06	5.1	93.98	10	93.59	93.00	-4.9	8,530	-0.06%
2023/10/05	3	91.00	28	93.73	91.00	-25	8,348	-0.30%
2023/10/04	37	92.73	8	93.12	92.50	29	8,233	0.35%
2023/10/03	112	94.48	142	93.47	92.90	-30	7,895	-0.38%	大買/大賣/
2023/10/02	20.1	88.50	9.1	87.80	88.40	11	7,471	0.15%
2023/09/28	4	85.10	1	84.60	84.50	3	7,488	0.04%
2023/09/26	4	87.08	0	0.00	86.20	4	7,780	0.05%
2023/09/25	1	88.90	1	89.90	88.70	0	7,815	0.00%
2023/09/21	4	87.00	1	87.10	87.60	3	8,294	0.04%
2023/09/20	0	0.00	0.6	89.55	87.20	-0.6	8,502	-0.01%
2023/09/19	1	90.60	1	91.10	90.30	0	8,469	0.00%
2023/09/18	1	91.50	0	0.00	91.40	1	8,485	0.01%
2023/09/15	0.1	93.60	5	93.08	93.40	-5	8,464	-0.06%
2023/09/14	1.1	90.82	0	91.20	90.80	1	8,253	0.01%
2023/09/13	2	90.10	0	0.00	90.70	2	8,356	0.02%
2023/09/12	1.1	91.83	1	91.70	90.40	0.1	8,732	0.00%
2023/09/11	2	89.60	4	89.55	88.60	-2	8,394	-0.02%
2023/09/08	0	0.00	18	87.60	86.90	-18	8,411	-0.21%
2023/09/07	21	89.38	2	89.70	88.80	19	8,471	0.22%
2023/09/06	0	0.00	0	86.70	86.80	0	8,412	0.00%
2023/09/05	15	86.57	5	88.00	87.40	10	8,433	0.12%
2023/09/04	2	89.20	2	86.10	86.00	0	8,399	0.00%
2023/09/01	2	88.30	14	88.25	87.90	-12	8,392	-0.14%
2023/08/31	18.4	86.66	21	88.69	86.80	-2.7	8,249	-0.03%
2023/08/30	1.1	83.18	9	82.63	83.80	-7.9	7,899	-0.10%
2023/08/24	2	79.30	7	81.20	79.50	-5	8,995	-0.06%
2023/08/21	5	76.70	5	76.30	76.70	0	9,034	0.00%
2023/08/18	10	75.80	10	76.81	76.00	0	9,059	0.00%
2023/08/17	5	78.00	5	77.20	78.00	0	9,043	0.00%
2023/08/14	0	0.00	0.1	73.50	74.30	-0.1	9,116	0.00%
2023/08/11	15	76.23	10	77.10	76.00	5	9,085	0.06%
2023/08/10	1	77.00	0	0.00	76.70	1	9,049	0.01%
2023/08/09	7.1	79.73	2	82.00	79.50	5.1	8,965	0.06%
2023/08/04	2	78.90	0	0.00	79.60	2	8,801	0.02%
2023/08/02	0	0.00	0.2	80.00	80.00	-0.2	8,776	0.00%
2023/07/31	0	0.00	1	84.30	81.90	-1	8,707	-0.01%
2023/07/28	1	82.30	0	0.00	83.70	1	8,634	0.01%
2023/07/27	0.2	81.60	0	0.00	81.30	0.2	8,513	0.00%
2023/07/26	0.2	76.90	0	0.00	76.80	0.2	8,403	0.00%
2023/07/21	1	78.60	0	0.00	79.80	1	8,399	0.01%
2023/07/19	3	83.33	0.1	82.80	82.50	2.9	8,289	0.03%
2023/07/18	2	82.00	1	84.90	81.90	1	8,264	0.01%
2023/07/17	0	0.00	1	84.00	84.80	-1	8,211	-0.01%
2023/07/14	0	0.00	1	85.10	85.70	-1	8,239	-0.01%
2023/07/13	0.1	84.30	0	0.00	83.30	0.1	8,238	0.00%
2023/07/12	4	81.80	2	82.05	81.60	2	8,206	0.02%
2023/07/11	1	82.40	1	82.30	82.20	0	8,166	0.00%
2023/07/07	0	0.00	1	84.70	83.30	-1	8,179	-0.01%
2023/07/06	0	0.00	0.3	87.70	87.40	-0.3	8,163	0.00%
2023/07/04	6.2	92.02	7	92.43	92.90	-0.9	7,943	-0.01%
2023/07/03	1	88.90	2	88.25	89.70	-1	7,786	-0.01%
2023/06/30	5	88.82	1	88.32	89.00	4	7,981	0.05%
2023/06/29	2.1	92.33	0	0.00	92.30	2.1	7,891	0.03%
2023/06/28	0	0.00	1	88.20	88.20	-1	7,529	-0.01%
2023/06/27	0	0.00	0.5	83.60	86.40	-0.5	7,284	-0.01%
2023/06/26	0.2	87.00	2.3	89.22	86.90	-2.1	7,213	-0.03%
2023/06/21	0.1	90.90	0	0.00	90.60	0.1	7,206	0.00%
2023/06/20	3.1	90.67	1	90.40	90.40	2.1	7,312	0.03%
2023/06/19	13.1	91.65	2	93.73	92.50	11.1	7,249	0.15%
2023/06/16	4	90.18	5	90.79	92.10	-1	6,985	-0.01%
2023/06/15	2	90.00	0	88.10	87.80	2	6,376	0.03%
2023/06/14	2	87.90	22.2	88.23	89.40	-20.2	6,180	-0.33%
2023/06/13	0	0.00	0	86.20	86.00	0	5,947	0.00%
2023/06/12	3	85.33	0	85.54	85.50	3	5,805	0.05%
2023/06/09	3	82.93	1.4	85.00	84.00	1.6	5,614	0.03%
2023/06/08	3	84.37	4	83.98	84.30	-1	5,533	-0.02%
2023/06/06	4	81.70	0	0.00	81.80	4	5,393	0.07%
2023/06/05	6	84.70	3	84.60	84.20	3	5,280	0.06%
2023/06/02	9	85.47	0.1	85.87	85.60	8.9	5,212	0.17%
2023/06/01	16.1	86.79	166.1	86.60	85.60	-150	5,141	-2.92%	大賣/鉅額交易
2023/05/31	226	89.17	79	89.24	89.30	147	4,817	3.05%	大買/鉅額交易
2023/05/30	0.1	81.80	4	80.90	81.20	-3.9	4,092	-0.09%
2023/05/29	0.2	78.70	1	77.80	79.90	-0.9	3,973	-0.02%
2023/05/24	0	0.00	10	76.63	76.70	-10	3,852	-0.26%
2023/05/23	10	76.80	0	0.00	76.80	10	3,852	0.26%
2023/05/19	0.3	77.50	0	0.00	76.50	0.3	3,848	0.01%
2023/05/18	1	77.30	10	76.20	77.40	-9	3,838	-0.23%
2023/05/17	10	75.10	0	0.00	74.70	10	3,767	0.27%
2023/05/12	0.1	72.30	0	0.00	72.80	0.1	3,803	0.00%
2023/05/05	0	0.00	1	73.30	73.70	-1	3,804	-0.03%
2023/05/03	0.1	74.60	0	0.00	75.20	0.1	3,838	0.00%
2023/04/28	5	76.20	0	0.00	75.00	5	3,886	0.13%
2023/04/26	5	70.70	0	0.00	71.20	5	3,755	0.13%
2023/04/25	2	72.30	0	0.00	71.00	2	3,748	0.05%
2023/04/24	1	73.60	0	0.00	73.60	1	3,730	0.03%
2023/04/21	0	0.00	2	72.95	72.70	-2	3,741	-0.05%
2023/04/20	0	0.00	1	74.00	73.10	-1	3,726	-0.03%
2023/04/19	0	0.00	0.2	74.50	74.30	-0.2	3,705	-0.01%
2023/04/18	4	76.25	4	76.45	76.20	0	3,633	0.00%
2023/04/14	2	79.15	0	0.00	79.10	2	3,536	0.06%
2023/04/13	2	79.80	1.2	79.74	79.60	0.9	3,497	0.02%
2023/04/12	2.1	81.51	9	82.64	82.40	-6.9	3,424	-0.20%
2023/04/11	1	82.20	11	81.83	81.30	-10	3,310	-0.30%
2023/04/10	2	78.00	1	78.30	78.10	1	3,139	0.03%
2023/04/07	1	80.00	0	80.70	80.00	1	3,077	0.03%
2023/04/06	0	0.00	1	79.30	79.60	-1	2,938	-0.03%
2023/03/31	5.1	79.63	10	79.78	79.50	-4.9	2,864	-0.17%
2023/03/30	10	76.50	10	76.40	76.00	0	2,577	0.00%
2023/03/29	1	73.80	0	73.63	74.00	1	2,441	0.04%
2023/03/28	1	74.10	1	74.50	73.70	0	2,425	0.00%
2023/03/27	5	75.90	0	0.00	75.80	5	2,377	0.21%
2023/03/24	0	0.00	11	78.27	78.50	-11	2,305	-0.48%
2023/03/23	1.1	74.37	6.1	74.71	76.80	-5	2,166	-0.23%
2023/03/22	12	72.83	0	72.90	73.30	12	1,978	0.61%
2023/03/21	0.2	70.20	2	70.80	70.60	-1.8	1,869	-0.10%
2023/03/16	5	67.40	20.1	67.50	66.70	-15.1	1,806	-0.83%
2023/03/14	20	68.78	0	0.00	67.50	20	1,829	1.09%
2023/03/10	0	0.00	1.5	70.57	70.20	-1.5	1,805	-0.08%
2023/03/09	0	0.00	3	71.57	71.20	-3	1,793	-0.17%
2023/03/08	0	0.00	1	71.00	71.00	-1	1,771	-0.06%
2023/03/07	2	70.00	6	70.37	70.40	-4	1,759	-0.23%
2023/03/06	5.2	70.59	2	71.00	70.60	3.2	1,752	0.18%
2023/03/03	0	0.00	2	68.65	69.30	-2	1,686	-0.12%
2023/03/02	2	67.60	0	0.00	67.90	2	1,644	0.12%
2023/02/22	1	67.40	1	67.40	67.10	0	1,680	0.00%
2023/02/21	1	70.00	1.1	68.32	68.20	-0.1	1,780	-0.01%
2023/02/20	0	0.00	3	69.13	69.70	-3	1,895	-0.16%
2023/02/15	2.2	68.06	1	68.20	67.80	1.2	1,904	0.06%
2023/02/14	0.2	68.30	0	0.00	68.20	0.2	1,842	0.01%
2023/02/10	0	0.00	1	66.00	65.60	-1	1,770	-0.06%
2023/02/08	1	66.60	0	0.00	66.30	1	1,759	0.06%
2023/02/03	1.1	66.11	3	66.20	65.90	-1.9	1,714	-0.11%
2023/02/02	0	0.00	1	66.60	66.70	-1	1,712	-0.06%
2023/02/01	1	65.70	0	0.00	65.00	1	1,717	0.06%
2023/01/30	0	0.00	1	64.20	65.40	-1	1,680	-0.06%
2023/01/17	0	0.00	1	62.40	62.20	-1	1,610	-0.06%
2023/01/16	1	61.10	1	61.70	62.60	0	1,617	0.00%
2023/01/12	1	62.10	1.4	62.27	61.60	-0.4	1,641	-0.02%
2023/01/11	0	0.00	1	63.30	63.40	-1	1,659	-0.06%
2023/01/10	1	61.40	1	62.00	62.70	0	1,693	0.00%
2023/01/09	1	61.80	2	62.20	62.20	-1	1,700	-0.06%
2023/01/06	6.2	60.59	2	61.40	61.60	4.2	1,698	0.25%
2023/01/05	0.2	60.40	0	0.00	60.30	0.2	1,698	0.01%
2023/01/04	0.2	58.30	0	0.00	58.70	0.2	1,698	0.01%
2022/12/28	0	0.00	0.4	56.30	56.20	-0.4	1,781	-0.02%
2022/12/27	0.3	57.58	0	0.00	57.20	0.3	1,781	0.01%
2022/12/23	0	0.00	1	56.40	57.60	-1	1,800	-0.06%
2022/12/22	0.2	59.09	0	0.00	57.70	0.2	1,800	0.01%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/16	1	59.70	0	0.00	59.80	1	1,814	0.06%
2022/12/13	1	60.00	0	0.00	60.10	1	1,808	0.06%
2022/12/06	1	61.00	0.3	61.10	61.00	0.7	1,833	0.04%
2022/12/05	1.3	63.28	0	0.00	63.70	1.3	1,806	0.07%
2022/11/30	1	61.60	0	0.00	61.70	1	1,787	0.06%
2022/11/28	0	0.00	0.3	62.20	61.80	-0.3	1,775	-0.01%
2022/11/24	0.2	63.50	0	0.00	63.80	0.2	1,757	0.01%
2022/11/23	0	0.00	1	62.60	62.50	-1	1,744	-0.06%
2022/11/22	0	0.00	1	62.80	62.40	-1	1,746	-0.06%
2022/11/21	0.2	64.60	0	0.00	63.20	0.2	1,742	0.01%
2022/11/18	0	0.00	1	64.40	64.30	-1	1,716	-0.06%
2022/11/17	0.3	65.20	2	64.30	64.40	-1.7	1,650	-0.10%
2022/11/16	0.2	61.69	0	0.00	63.30	0.2	1,535	0.01%
2022/11/14	0.2	58.50	0	0.00	59.70	0.2	1,376	0.01%
2022/11/11	0	0.00	1	58.10	58.10	-1	1,348	-0.07%
2022/11/08	1.2	56.43	0	0.00	55.90	1.2	1,341	0.09%
2022/11/07	1	56.90	0	0.00	56.60	1	1,359	0.07%
2022/10/28	0.1	55.30	0	0.00	52.80	0.1	1,370	0.00%
2022/10/26	1	56.90	2	57.00	55.50	-1	1,326	-0.08%
2022/10/25	0.1	57.30	13	57.97	56.70	-13	1,322	-0.98%
2022/10/24	10	58.00	0	0.00	58.00	10	1,323	0.76%
2022/10/21	0	0.00	2	57.70	57.50	-2	1,320	-0.15%
2022/10/18	2	59.60	0	0.00	59.60	2	1,267	0.16%
2022/10/13	3	55.10	4	56.05	54.50	-1	1,303	-0.08%
2022/10/12	1	54.50	0	0.00	56.80	1	1,290	0.08%
2022/10/11	0	0.00	2	54.50	55.50	-2	1,268	-0.16%
2022/10/07	0.1	55.20	0	0.00	56.50	0.1	1,265	0.01%
2022/10/05	0	0.00	1	53.80	53.30	-1	1,241	-0.08%
2022/10/04	0.2	53.17	0	0.00	53.40	0.2	1,238	0.01%
2022/09/30	3	51.07	0	0.00	51.90	3	1,261	0.24%
2022/09/29	1.1	51.80	1	51.80	51.50	0.1	1,264	0.00%
2022/09/28	0.1	52.86	0	0.00	50.70	0.1	1,274	0.00%
2022/09/27	1.1	53.03	0	0.00	53.80	1.1	1,271	0.09%
2022/09/26	0.1	54.00	0.1	55.20	54.00	0	1,272	0.00%
2022/09/22	0	57.90	3	56.80	57.80	-3	1,306	-0.23%
2022/09/20	3	60.97	0	0.00	60.20	3	1,303	0.23%
2022/09/19	0	0.00	0.5	60.20	60.50	-0.5	1,326	-0.04%
2022/09/16	1.2	61.86	1	61.10	61.50	0.2	1,332	0.02%
2022/09/15	0.3	62.40	1	61.40	61.60	-0.7	1,346	-0.05%
2022/09/13	1	60.60	0	0.00	60.50	1	1,380	0.07%
2022/09/06	0	0.00	2.1	57.81	58.00	-2.1	1,536	-0.14%
2022/09/05	0	60.30	0	0.00	59.60	0	1,530	0.00%
2022/08/30	0.1	59.90	0	0.00	59.80	0.1	1,554	0.00%
2022/08/29	2	59.70	0.5	59.70	59.50	1.5	1,567	0.10%
2022/08/22	1	61.30	1	61.10	60.80	0	1,673	0.00%
2022/08/19	0.3	61.46	0	0.00	61.40	0.3	1,667	0.02%
2022/08/16	1	59.80	0	0.00	60.10	1	1,654	0.06%
2022/08/12	1	57.90	0	0.00	59.20	1	1,639	0.06%
2022/08/11	0	0.00	2	58.15	58.50	-2	1,629	-0.12%
2022/08/08	0	0.00	1	58.00	58.00	-1	1,654	-0.06%
2022/08/05	0.3	58.50	2	58.45	58.40	-1.7	1,660	-0.10%
2022/08/04	0	0.00	1	57.40	57.40	-1	1,660	-0.06%
2022/08/02	0.1	57.30	0	0.00	56.90	0.1	1,664	0.00%
2022/08/01	1	57.60	0	0.00	57.90	1	1,672	0.06%
2022/07/26	0.1	58.20	1	58.40	58.00	-1	1,680	-0.06%
2022/07/21	2	58.20	0	0.00	59.10	2	1,696	0.12%
2022/07/20	4	63.05	0	0.00	62.80	4	1,656	0.24%
2022/07/18	0.2	62.20	0	0.00	62.00	0.2	1,627	0.01%
2022/07/08	1	59.90	2	59.90	59.90	-1	1,757	-0.06%
2022/07/05	10	56.94	10	57.80	57.60	0	1,877	0.00%
2022/07/01	1	57.50	0	0.00	56.80	1	1,900	0.05%
2022/06/28	1	63.60	0	0.00	62.90	1	1,893	0.05%
2022/06/27	0	0.00	1	63.10	63.30	-1	1,906	-0.05%
2022/06/24	1	60.80	0	0.00	60.60	1	1,908	0.05%
2022/06/20	0	0.00	1	65.30	63.60	-1	2,022	-0.05%
2022/06/01	0	0.00	10	76.00	75.90	-10	2,666	-0.37%
2022/05/27	0	0.00	0	72.17	71.90	0	3,234	0.00%
2022/05/26	1.1	71.69	0	0.00	71.60	1.1	3,333	0.03%
2022/05/25	1	71.10	0	0.00	71.50	1	3,520	0.03%
2022/05/20	2	72.60	0	0.00	72.30	2	4,774	0.04%
2022/05/19	2	71.70	0	0.00	73.00	2	5,480	0.04%
2022/05/13	0	0.00	1	70.10	70.40	-1	6,822	-0.01%
2022/05/12	1	70.20	0	0.00	69.10	1	6,859	0.01%
2022/05/04	1	72.10	3	72.30	71.90	-2	7,148	-0.03%
2022/04/27	2	69.95	0	0.00	70.00	2	7,222	0.03%
2022/04/26	4	72.30	1	72.20	71.90	3	7,202	0.04%
2022/04/25	0	0.00	1	71.80	71.70	-1	7,203	-0.01%
2022/04/21	10	74.75	0	0.00	75.30	10	7,216	0.14%
2022/04/20	0	0.00	1	73.90	73.60	-1	7,218	-0.01%
2022/04/19	1	72.40	2	72.35	72.00	-1	7,198	-0.01%
2022/04/18	1	72.80	0	0.00	71.80	1	7,199	0.01%
2022/04/15	0.1	73.90	0	0.00	73.20	0.1	7,208	0.00%
2022/04/14	2.1	74.66	0	0.00	74.50	2.1	7,228	0.03%
2022/04/13	3	77.33	0	0.00	77.20	3	7,182	0.04%
2022/04/12	0.1	77.60	0	0.00	76.80	0.1	7,205	0.00%
2022/04/11	3.1	80.78	3	82.53	79.20	0.1	7,203	0.00%
2022/04/08	1	84.00	0	0.00	84.50	1	7,163	0.01%
2022/03/31	3	84.70	2	84.50	84.50	1	7,511	0.01%
2022/03/30	0	0.00	1	84.20	84.60	-1	7,549	-0.01%
2022/03/29	0.1	84.20	5	84.06	83.70	-4.9	7,600	-0.06%
2022/03/25	3	84.27	1	84.10	84.60	2	7,780	0.03%
2022/03/24	0.1	86.80	0	0.00	86.20	0.1	7,731	0.00%
2022/03/17	1	86.80	3	87.37	88.00	-2	7,914	-0.03%
2022/03/16	0	0.00	3	84.97	84.10	-3	7,882	-0.04%
2022/03/15	3	86.77	0	0.00	85.10	3	7,841	0.04%
2022/03/14	1	88.20	0	0.00	88.70	1	7,888	0.01%
2022/03/11	1	89.60	2	89.40	89.40	-1	7,995	-0.01%
2022/03/10	0	0.00	2	91.35	90.90	-2	8,219	-0.02%
2022/03/09	0	0.00	2	89.90	88.90	-2	8,380	-0.02%
2022/03/08	3	89.73	0	0.00	88.60	3	8,716	0.03%
2022/03/07	1	91.70	0	0.00	90.50	1	8,633	0.01%
2022/03/04	2	95.85	0	0.00	94.80	2	8,523	0.02%
2022/03/03	4	98.18	6	99.17	97.60	-2	8,465	-0.02%
2022/03/02	4	95.38	0	0.00	97.40	4	8,222	0.05%
2022/03/01	0	0.00	7	94.81	95.90	-7	8,276	-0.08%
2022/02/25	0	0.00	4	94.15	92.90	-4	8,347	-0.05%
2022/02/24	5	94.96	1	92.80	92.30	4	9,000	0.04%
2022/02/23	41	98.50	23	96.88	99.50	18	9,172	0.20%
2022/02/22	24	97.02	15	97.53	96.40	9	9,004	0.10%
2022/02/21	5	99.88	3	99.90	96.50	2	8,632	0.02%
2022/02/18	1	96.00	59	94.92	99.00	-58	8,050	-0.72%
2022/02/17	18	93.65	70	92.52	91.30	-52	7,466	-0.70%
2022/02/16	2	91.20	1	91.30	91.10	1	7,066	0.01%
2022/02/14	4	88.78	4	88.60	89.60	0	6,975	0.00%
2022/02/11	2	90.40	3	90.43	90.40	-1	7,188	-0.01%
2022/02/10	3	90.83	1	91.00	91.10	2	7,243	0.03%
2022/02/07	0	0.00	1	86.00	86.20	-1	7,231	-0.01%
2022/01/21	11	83.27	0	0.00	82.50	11	7,481	0.15%
2022/01/19	3	85.40	0	0.00	85.50	3	7,561	0.04%
2022/01/17	10	85.40	0	0.00	85.80	10	7,646	0.13%
2022/01/14	3	85.67	1	85.50	85.20	2	7,699	0.03%
2022/01/13	1	88.00	0	0.00	87.50	1	7,735	0.01%
2022/01/11	1	87.20	0	0.00	87.20	1	7,782	0.01%
2022/01/07	2	87.40	0	0.00	87.30	2	7,777	0.03%
2022/01/06	0	0.00	1	88.60	88.60	-1	7,784	-0.01%
2022/01/04	1	90.20	0	0.00	90.00	1	7,859	0.01%
2022/01/03	0	0.00	2	91.00	90.70	-2	7,850	-0.03%
2021/12/30	12	94.38	0	0.00	92.30	12	7,850	0.15%
2021/12/28	2	91.30	0	0.00	90.80	2	7,647	0.03%
2021/12/27	25	91.46	1	91.60	91.40	24	7,735	0.31%
2021/12/24	5	90.50	0	0.00	90.50	5	7,746	0.06%
2021/12/23	4	91.35	3	90.83	91.20	1	7,729	0.01%
2021/12/22	0	0.00	8	92.20	90.80	-8	7,722	-0.10%
2021/12/21	1	90.10	0	0.00	89.90	1	7,577	0.01%
2021/12/17	1	89.20	3	88.63	88.70	-2	7,532	-0.03%
2021/12/16	7	91.51	0	0.00	90.60	7	7,493	0.09%
2021/12/15	1	91.00	1	90.70	91.50	0	7,462	0.00%
2021/12/14	3	91.23	0	0.00	89.90	3	7,493	0.04%
2021/12/13	2	92.75	2	91.40	92.50	0	7,481	0.00%
2021/12/10	2	90.30	1	89.80	89.70	1	7,416	0.01%
2021/12/09	1	91.80	5	90.28	90.20	-4	7,403	-0.05%
2021/12/07	1	94.00	1	93.70	92.80	0	7,303	0.00%
2021/12/06	17	92.93	0	0.00	92.20	17	7,190	0.24%
2021/12/03	2	91.00	2	91.35	93.00	0	7,046	0.00%
2021/12/02	42	92.12	53	91.11	89.40	-11	6,963	-0.16%
2021/12/01	1	85.80	0	0.00	86.70	1	6,686	0.01%
2021/11/30	1	86.50	2	86.10	86.10	-1	6,719	-0.01%
2021/11/29	6	84.25	1	83.00	84.80	5	6,857	0.07%
2021/11/26	2.1	87.02	0	0.00	86.10	2.1	6,968	0.03%
2021/11/25	6	90.73	8	91.70	88.90	-2	6,921	-0.03%
2021/11/24	0	0.00	1	92.90	92.90	-1	6,804	-0.01%
2021/11/23	12	94.51	3	92.43	91.80	9	6,712	0.13%
2021/11/22	24	92.35	28	92.79	94.00	-4	5,995	-0.07%
2021/11/19	2	86.60	0	0.00	85.50	2	5,554	0.04%
2021/11/18	3	87.97	3	87.83	88.50	0	5,632	0.00%
2021/11/17	2	85.20	3	85.00	86.80	-1	5,574	-0.02%
2021/11/16	1	86.20	1	84.40	84.10	0	5,597	0.00%
2021/11/12	1	80.60	0	0.00	80.70	1	5,813	0.02%
2021/11/11	1	80.70	0	0.00	80.70	1	6,027	0.02%
2021/11/10	2	80.90	15	80.50	81.30	-13	6,310	-0.21%
2021/11/09	5	86.78	0	0.00	86.10	5	6,547	0.08%
2021/11/08	0	0.00	2	85.15	85.20	-2	6,623	-0.03%
2021/11/05	0	0.00	2	83.80	83.80	-2	6,975	-0.03%
2021/11/04	1	87.00	0	0.00	85.40	1	7,119	0.01%
2021/11/03	0	0.00	5	82.08	86.80	-5	7,183	-0.07%
2021/11/02	1	84.40	0	0.00	81.90	1	7,209	0.01%
2021/10/29	0	0.00	3	83.70	83.00	-3	8,009	-0.04%
2021/10/28	3	83.50	0	0.00	83.80	3	8,052	0.04%
2021/10/27	1	82.70	0	0.00	82.70	1	8,166	0.01%
2021/10/22	0	0.00	4	81.10	81.60	-4	8,440	-0.05%
2021/10/21	1	80.20	2	81.90	79.60	-1	8,607	-0.01%
2021/10/20	2	78.95	1	79.90	79.70	1	8,725	0.01%
2021/10/19	0	0.00	1	79.40	78.90	-1	9,011	-0.01%
2021/10/14	0	0.00	1	76.70	76.30	-1	9,923	-0.01%
2021/10/12	3	79.77	1	78.40	78.20	2	10,175	0.02%
2021/10/08	1	80.00	0	0.00	79.20	1	10,281	0.01%
2021/10/07	0	0.00	1	79.20	80.00	-1	10,583	-0.01%
2021/10/06	1	78.50	0	0.00	77.10	1	10,983	0.01%
2021/10/05	1	75.80	0	0.00	78.20	1	11,295	0.01%
2021/09/29	2	80.50	0	0.00	80.10	2	13,629	0.01%
2021/09/27	1	84.10	0	0.00	83.90	1	14,240	0.01%
2021/09/24	0	0.00	1	83.60	83.10	-1	14,706	-0.01%
2021/09/23	0	0.00	1	82.50	83.20	-1	15,148	-0.01%
2021/09/17	1	82.30	2	84.50	84.60	-1	17,122	-0.01%
2021/09/16	1	82.40	0	0.00	82.00	1	17,581	0.01%
2021/09/15	1	83.70	2	84.00	83.60	-1	17,732	-0.01%
2021/09/14	5	85.70	0	0.00	85.10	5	18,149	0.03%
2021/09/10	0	0.00	1	87.30	87.30	-1	18,417	-0.01%
2021/09/09	2	84.70	1	85.30	85.40	1	18,454	0.01%
2021/09/08	0	0.00	1	85.00	84.00	-1	18,513	-0.01%
2021/09/02	10	90.06	0	0.00	89.30	10	18,925	0.05%
2021/09/01	1	89.60	13	90.56	91.70	-12	18,883	-0.06%
2021/08/30	1	87.70	0	0.00	87.60	1	18,995	0.01%
2021/08/26	1	88.60	0	0.00	88.30	1	19,414	0.01%
2021/08/25	0	0.00	1	88.70	89.20	-1	19,628	-0.01%
2021/08/24	4	88.33	0	0.00	88.00	4	20,161	0.02%
2021/08/23	2	90.60	0	0.00	91.30	2	20,234	0.01%
2021/08/20	6	89.57	12	88.93	88.40	-6	20,512	-0.03%
2021/08/19	2	90.95	2	91.20	89.10	0	20,767	0.00%
2021/08/18	12	90.79	15	89.24	93.90	-3	21,357	-0.01%
2021/08/17	1	86.80	0	0.00	87.50	1	21,851	0.00%
2021/08/16	4	89.73	3	90.13	90.00	1	22,124	0.00%
2021/08/13	15.1	90.00	25	89.36	88.70	-9.9	22,087	-0.04%
2021/08/12	6	97.48	2	98.10	97.40	4	21,933	0.02%
2021/08/11	4	100.10	0	0.00	99.40	4	22,359	0.02%
2021/08/10	3	106.33	2	107.75	106.00	1	22,218	0.00%
2021/08/09	0	0.00	1	117.00	110.50	-1	22,524	0.00%
2021/08/06	4	118.75	5	118.20	117.50	-1	22,912	0.00%
2021/08/05	22	121.20	6	124.50	119.00	16	23,304	0.07%
2021/08/04	1	118.00	5	117.80	119.00	-4	23,153	-0.02%
2021/08/02	1	115.00	1.1	114.50	115.50	-0.1	24,052	0.00%
2021/07/30	2	111.00	1	112.50	109.00	1	24,523	0.00%
2021/07/29	2	110.00	1	110.50	111.50	1	25,113	0.00%
2021/07/28	16	109.22	5	110.10	108.00	11	25,710	0.04%
2021/07/27	5.1	116.37	1	116.00	115.00	4.1	26,625	0.02%
2021/07/26	1	119.50	3	119.83	121.00	-2	27,900	-0.01%
2021/07/23	5	118.50	1	118.00	117.00	4	28,578	0.01%
2021/07/22	13	117.92	58	119.06	120.00	-45	28,908	-0.16%
2021/07/21	8	114.88	16	112.44	111.50	-8	29,083	-0.03%
2021/07/20	3	118.00	9	117.39	115.50	-6	29,793	-0.02%
2021/07/19	3	118.17	6	118.08	118.00	-3	30,267	-0.01%
2021/07/16	1	120.00	1	120.00	120.00	0	31,287	0.00%
2021/07/15	4	117.63	4	118.88	119.50	0	32,162	0.00%
2021/07/14	4	119.25	6	118.08	118.50	-2	32,502	-0.01%
2021/07/13	13	123.62	13	120.73	118.00	0	32,438	0.00%
2021/07/12	23	122.63	16	124.78	122.00	7	32,200	0.02%
2021/07/09	13	123.58	11	122.82	123.00	2	31,895	0.01%
2021/07/08	11	125.95	11	125.18	126.00	0	31,793	0.00%
2021/07/07	66	128.27	25	125.82	125.50	41	31,619	0.13%
2021/07/06	32	124.42	863	123.45	124.50	-831	30,890	-2.69%	大賣/鉅額交易
2021/07/05	817	123.00	4	123.00	123.00	813	29,864	2.72%	大買/鉅額交易
2021/07/02	28	106.77	20	108.25	112.00	8	29,796	0.03%
2021/07/01	31	108.39	5	108.50	106.50	26	29,695	0.09%
2021/06/30	13	108.92	18	109.28	111.50	-5	29,394	-0.02%
2021/06/29	35	111.64	4	112.00	109.50	31	29,078	0.11%
2021/06/28	22	107.66	86	109.45	110.50	-64	28,318	-0.23%
2021/06/25	3	102.67	10.1	101.30	101.00	-7.1	27,372	-0.03%
2021/06/24	11	98.43	11	98.90	98.60	0	27,047	0.00%
2021/06/23	110	102.91	122.1	99.88	100.50	-12.1	26,874	-0.04%	大買/大賣/
2021/06/22	3	96.67	1	94.00	94.00	2	26,459	0.01%
2021/06/21	9.1	97.13	3	96.37	96.30	6.1	26,334	0.02%
2021/06/18	1	100.50	10	101.00	100.00	-9	26,205	-0.03%
2021/06/17	4	99.95	14	100.06	101.50	-10	26,145	-0.04%
2021/06/16	10	101.15	1	99.00	99.00	9	26,121	0.03%
2021/06/15	3	100.63	7	101.57	102.00	-4	26,036	-0.02%
2021/06/11	4	98.15	4	97.93	97.70	0	25,849	0.00%
2021/06/10	7	99.86	2	101.50	99.50	5	25,768	0.02%
2021/06/09	1	99.00	3	99.50	100.00	-2	25,680	-0.01%
2021/06/08	8	99.23	14	99.64	99.60	-6	25,628	-0.02%
2021/06/07	6	99.05	3	99.47	99.60	3	25,567	0.01%
2021/06/04	7	103.36	11	103.82	102.00	-4	25,445	-0.02%
2021/06/03	13	100.74	14	101.49	101.50	-1	25,198	0.00%
2021/06/02	8	100.35	8	101.43	100.50	0	25,134	0.00%
2021/06/01	5	106.60	3	106.67	105.00	2	24,904	0.01%
2021/05/31	1	99.70	1	102.50	102.50	0	24,371	0.00%
2021/05/28	22	102.07	4	102.38	101.00	18	24,291	0.07%
2021/05/27	16	100.81	1	101.50	98.80	15	24,169	0.06%
2021/05/26	16	101.07	44	100.44	98.20	-28	23,954	-0.12%
2021/05/25	6	99.52	75	96.37	102.00	-69	23,566	-0.29%
2021/05/24	5	92.72	5	93.64	93.00	0	23,702	0.00%
2021/05/21	8	87.06	0	0.00	87.50	8	23,717	0.03%
2021/05/20	30	85.96	18	85.73	85.50	12	23,725	0.05%
2021/05/19	56	88.37	72	89.72	89.60	-16	23,864	-0.07%
2021/05/18	67	85.04	17	83.15	85.30	50	23,558	0.21%
2021/05/17	27	81.57	29	81.44	77.60	-2	23,441	-0.01%
2021/05/14	78	88.06	49	87.23	86.00	29	22,999	0.13%
2021/05/13	36	84.09	11	84.65	84.10	25	22,681	0.11%
2021/05/12	7	90.61	11	89.28	86.50	-4	22,141	-0.02%
2021/05/11	30	97.60	64	97.14	95.90	-34	21,576	-0.16%
2021/05/10	12	111.33	11.2	109.53	106.50	0.8	21,130	0.00%
2021/05/07	106	111.58	105	111.25	111.50	1	20,493	0.00%	大買/大賣/
2021/05/06	13	104.58	16	105.28	103.00	-3	19,876	-0.02%
2021/05/05	50	110.60	47	109.80	102.50	3	19,284	0.02%
2021/05/04	14	116.32	65	118.85	113.00	-51	18,703	-0.27%
2021/05/03	52	124.92	201	122.75	121.00	-149	17,606	-0.85%	大賣/鉅額交易
2021/04/29	196	120.08	16.3	118.20	121.00	179.7	16,150	1.11%	大買/鉅額交易
2021/04/28	26.3	112.80	5	112.60	110.00	21.3	15,344	0.14%
2021/04/27	13	111.65	4	111.88	109.50	9	14,764	0.06%
2021/04/26	72	110.45	111	111.23	113.50	-39	14,185	-0.27%	大賣/
2021/04/23	205	103.42	114.1	103.01	103.50	90.9	13,245	0.69%	大買/大賣/
2021/04/22	24.1	98.43	11	100.00	94.50	13.1	12,648	0.10%
2021/04/21	14	93.94	30	95.82	99.10	-16	11,610	-0.14%
2021/04/20	12	90.16	17	90.25	90.10	-5	10,594	-0.05%
2021/04/19	0	0.00	24	88.16	88.30	-24	10,250	-0.23%
2021/04/16	2	87.00	1	85.80	86.70	1	10,423	0.01%
2021/04/15	5	82.66	1	83.50	83.50	4	10,278	0.04%
2021/04/14	8	83.18	2	83.35	81.80	6	10,284	0.06%
2021/04/13	2	86.60	1	86.00	84.30	1	10,193	0.01%
2021/04/12	5	86.40	5	86.52	85.30	0	10,101	0.00%
2021/04/09	4	85.33	3	85.80	85.90	1	10,100	0.01%
2021/04/08	7	85.87	4	86.03	85.30	3	10,032	0.03%
2021/04/07	4	88.43	205	89.56	87.00	-201	9,930	-2.02%	大賣/鉅額交易
2021/04/06	202	87.99	4	87.08	87.10	198	9,735	2.03%	大買/鉅額交易
2021/04/01	7	85.90	12	85.75	85.90	-5	9,868	-0.05%
2021/03/31	1	85.70	12	86.17	85.80	-11	9,824	-0.11%
2021/03/30	8	84.56	10	84.73	85.00	-2	9,816	-0.02%
2021/03/29	0	0.00	5	83.26	84.80	-5	9,775	-0.05%
2021/03/25	5	80.94	2	80.80	80.40	3	9,733	0.03%
2021/03/24	2	80.40	6	80.40	80.40	-4	9,763	-0.04%
2021/03/23	2	81.45	0	0.00	80.30	2	9,824	0.02%
2021/03/22	1	81.20	1	81.00	81.00	0	9,870	0.00%
2021/03/19	1	81.60	1	81.30	81.20	0	10,119	0.00%
2021/03/18	0	0.00	5	83.20	82.70	-5	10,185	-0.05%
2021/03/17	5	82.50	0	0.00	82.30	5	10,369	0.05%
2021/03/16	1	81.80	1	83.60	83.10	0	10,539	0.00%
2021/03/15	0	0.00	10	81.90	81.30	-10	10,764	-0.09%
2021/03/12	1	81.90	1	81.90	82.00	0	10,952	0.00%
2021/03/11	2	81.50	0	0.00	82.50	2	11,268	0.02%
2021/03/10	24	82.31	20	80.82	80.70	4	11,828	0.03%
2021/03/09	2	81.10	1	81.50	81.50	1	12,144	0.01%
2021/03/08	3	80.60	1	82.00	79.80	2	13,341	0.01%
2021/03/05	7	79.47	16	79.66	79.00	-9	13,843	-0.07%
2021/03/04	21	80.52	2	81.95	80.30	19	13,814	0.14%
2021/03/03	4	83.40	2	82.75	82.00	2	13,763	0.01%
2021/03/02	1	88.30	68.1	85.27	83.50	-67.1	13,673	-0.49%
2021/02/26	19	86.02	14	86.04	86.30	5	13,470	0.04%
2021/02/25	33	87.18	35	87.23	86.10	-2	13,406	-0.01%
2021/02/24	56	89.11	24	89.65	87.80	32	13,151	0.24%
2021/02/23	6	82.25	34	86.29	86.70	-28	12,341	-0.23%
2021/02/22	21	82.86	17	82.22	82.00	4	11,843	0.03%
2021/02/19	10	80.52	12	80.17	79.60	-2	11,600	-0.02%
2021/02/18	5	77.26	1	77.20	77.50	4	11,299	0.04%
2021/02/17	0	0.00	1.2	74.92	75.20	-1.2	11,009	-0.01%
2021/02/05	0	0.00	1	72.90	72.90	-1	10,869	-0.01%
2021/02/04	9	73.99	3	73.20	73.00	6	10,839	0.06%
2021/02/02	0	0.00	13	71.62	71.30	-13	10,735	-0.12%
2021/02/01	11	71.23	0	0.00	71.20	11	10,758	0.10%
2021/01/27	5	72.58	3	71.90	71.70	2	10,696	0.02%
2021/01/26	0	0.00	4	72.50	72.40	-4	10,631	-0.04%
2021/01/25	0	0.00	1	71.90	72.30	-1	10,523	-0.01%
2021/01/22	1	69.50	0	0.00	70.80	1	10,449	0.01%
2021/01/21	0	0.00	3	69.60	69.00	-3	10,419	-0.03%
2021/01/20	1.2	69.29	2	69.85	69.00	-0.8	10,366	-0.01%
2021/01/19	0.3	71.15	0	0.00	71.10	0.3	10,298	0.00%
2021/01/18	0.3	70.96	1	71.10	71.00	-0.7	10,260	-0.01%
2021/01/15	1.4	73.23	0	0.00	72.80	1.4	10,178	0.01%
2021/01/14	3.3	75.01	7	74.57	75.00	-3.7	10,086	-0.04%
2021/01/13	21	74.50	11	74.45	74.40	10	9,993	0.10%
2021/01/12	13	74.28	1	73.30	74.00	12	9,929	0.12%
2021/01/11	69.5	76.63	15	75.87	75.20	54.5	9,768	0.56%
2021/01/08	0	0.00	10	72.10	72.30	-10	9,356	-0.11%
2021/01/07	1	71.20	1	71.80	71.80	0	9,348	0.00%
2021/01/06	5	71.02	1	70.30	70.90	4	9,419	0.04%
2021/01/05	3	73.00	8	72.63	72.00	-5	9,347	-0.05%
2021/01/04	2	72.85	8	72.35	72.80	-6	9,352	-0.06%
2020/12/31	5	73.12	0	0.00	73.00	5	9,327	0.05%
2020/12/30	2	73.80	5	73.40	73.60	-3	9,341	-0.03%
2020/12/29	20	74.45	1	73.70	73.70	19	9,427	0.20%
2020/12/28	7	75.57	18	75.83	75.40	-11	9,278	-0.12%
2020/12/25	4	73.55	2	73.75	73.30	2	8,960	0.02%
2020/12/24	2	72.90	4	73.30	73.30	-2	8,889	-0.02%
2020/12/23	5	71.14	7	70.30	72.10	-2	8,725	-0.02%
2020/12/22	3	71.23	2	69.85	68.90	1	8,637	0.01%
2020/12/18	7	71.53	6	70.42	70.50	1	8,478	0.01%
2020/12/17	11	71.68	11	71.44	71.70	0	8,411	0.00%
2020/12/15	36	73.76	62	71.30	69.70	-26	8,300	-0.31%
2020/12/14	26	75.18	24	74.98	74.90	2	8,106	0.02%
2020/12/11	40	74.02	28	74.71	75.10	12	8,011	0.15%
2020/12/10	12	76.03	9	76.06	74.70	3	7,749	0.04%
2020/12/09	25	76.20	22	76.31	76.30	3	7,503	0.04%
2020/12/08	12	74.28	11	74.45	75.00	1	7,138	0.01%
2020/12/07	24	74.62	41	74.19	74.50	-17	6,914	-0.25%
2020/12/04	11	75.65	12	75.82	74.30	-1	6,522	-0.02%
2020/12/03	16	72.65	5	72.44	72.20	11	5,881	0.19%
2020/12/02	39.2	71.41	35.3	70.67	72.70	3.9	5,464	0.07%
2020/12/01	21	65.57	10	64.08	67.10	11	4,158	0.27%
2020/11/30	7	61.47	2	62.00	61.00	5	3,549	0.14%
2020/11/27	6	61.40	6	61.30	61.40	0	3,496	0.00%
2020/11/26	2.3	61.15	3	60.70	61.30	-0.7	3,410	-0.02%
2020/11/25	0	0.00	18	60.50	59.40	-18	3,310	-0.54%
2020/11/24	3	61.90	17	62.01	60.50	-14	3,242	-0.43%
2020/11/20	0	0.00	1	60.20	59.70	-1	3,028	-0.03%
2020/11/19	0	0.00	10	59.00	59.40	-10	2,970	-0.34%
2020/11/18	10	59.46	2	59.40	59.20	8	2,950	0.27%
2020/11/17	3	59.63	12	59.48	59.50	-9	2,927	-0.31%
2020/11/11	0	0.00	5	57.94	57.70	-5	2,978	-0.17%
2020/11/10	20	59.18	7	58.86	58.60	13	2,951	0.44%
2020/11/06	3	57.93	0	0.00	58.00	3	2,928	0.10%
2020/11/05	0	0.00	1	56.30	56.40	-1	2,904	-0.03%
2020/11/02	0	0.00	2	54.80	54.70	-2	2,975	-0.07%
2020/10/30	1	55.20	0	0.00	55.00	1	3,009	0.03%
2020/10/29	3	55.23	1	55.60	55.60	2	3,134	0.06%
2020/10/28	1	56.20	0	0.00	56.00	1	3,170	0.03%
2020/10/26	0	0.00	1	57.80	57.50	-1	3,242	-0.03%
2020/10/23	5	58.00	0	0.00	58.00	5	3,258	0.15%
2020/10/21	1	59.10	0	0.00	57.60	1	3,376	0.03%
2020/10/20	0	0.00	1	58.10	58.50	-1	3,452	-0.03%
2020/10/19	0	0.00	2	58.30	58.40	-2	3,521	-0.06%
2020/10/16	1	57.20	0	0.00	57.00	1	3,537	0.03%
2020/10/15	0	0.00	6	58.58	57.80	-6	3,566	-0.17%
2020/10/14	5	60.40	5	59.70	59.30	0	3,564	0.00%
2020/10/13	0	0.00	1	58.10	59.20	-1	3,506	-0.03%
2020/10/12	5	58.80	2	58.50	59.10	3	3,571	0.08%
2020/10/07	1	58.90	0	0.00	58.40	1	3,725	0.03%
2020/10/06	4	56.60	5	57.56	58.00	-1	3,742	-0.03%
2020/09/30	0	0.00	1	54.80	55.00	-1	3,866	-0.03%
2020/09/29	1	54.60	0	0.00	54.60	1	3,940	0.03%
2020/09/25	1	52.10	0	0.00	52.90	1	4,194	0.02%
2020/09/24	1	54.40	1	54.20	53.90	0	4,291	0.00%
2020/09/23	3	55.23	0	0.00	55.20	3	4,440	0.07%
2020/09/18	7	56.60	1	57.00	56.80	6	4,533	0.13%
2020/09/17	1	56.50	1	55.90	56.50	0	4,496	0.00%
2020/09/16	3	55.53	0	0.00	55.00	3	4,420	0.07%
2020/09/14	0	0.00	1	53.80	54.40	-1	4,406	-0.02%
2020/09/11	1	52.60	1	53.00	53.00	0	4,436	0.00%
2020/09/10	1	53.40	0	0.00	53.00	1	4,458	0.02%
2020/09/08	1	53.90	0	0.00	53.60	1	4,520	0.02%
2020/09/03	0	0.00	1	54.10	54.10	-1	4,775	-0.02%
2020/09/02	0	0.00	3	53.60	53.50	-3	5,075	-0.06%
2020/09/01	2	52.25	0	0.00	52.40	2	5,193	0.04%
2020/08/27	2	52.95	1	53.60	53.10	1	5,621	0.02%
2020/08/25	1	52.40	5	53.06	53.20	-4	5,665	-0.07%
2020/08/24	1	50.70	2	51.20	51.70	-1	5,683	-0.02%
2020/08/21	10	51.40	0	0.00	51.00	10	5,746	0.17%
2020/08/20	2	50.20	10	51.35	50.70	-8	5,776	-0.14%
2020/08/19	3	54.07	5	54.24	53.70	-2	5,740	-0.03%
2020/08/17	15	57.05	0	0.00	56.60	15	6,043	0.25%
2020/08/14	0	0.00	1	55.30	55.10	-1	6,014	-0.02%
2020/08/13	10	55.60	10	56.10	55.70	0	6,023	0.00%
2020/08/12	0	0.00	2	55.20	56.50	-2	6,058	-0.03%
2020/08/10	1	58.00	0	0.00	57.30	1	6,100	0.02%
2020/08/07	1	58.60	0	0.00	58.20	1	6,135	0.02%
2020/08/06	2	59.50	0	0.00	58.90	2	6,229	0.03%
2020/08/05	2	58.50	1	58.60	59.30	1	6,444	0.02%
2020/08/04	1	58.30	2	58.00	58.30	-1	6,571	-0.02%
2020/07/28	5	58.12	0	0.00	56.70	5	6,793	0.07%
2020/07/27	1	60.20	1	59.20	59.40	0	6,883	0.00%
2020/07/24	3	60.50	0	0.00	60.50	3	6,941	0.04%
2020/07/23	0	0.00	1	60.50	61.80	-1	6,936	-0.01%
2020/07/22	0	0.00	3	60.10	60.30	-3	6,982	-0.04%
2020/07/21	2	59.30	3	59.63	59.30	-1	7,298	-0.01%
2020/07/20	1	59.70	1	60.10	60.00	0	7,406	0.00%
2020/07/17	3	61.33	0	0.00	60.20	3	7,595	0.04%
2020/07/16	2	61.90	2	62.00	61.80	0	8,100	0.00%
2020/07/15	2	62.00	2	62.50	61.50	0	8,136	0.00%
2020/07/14	6	61.20	4	61.93	62.00	2	8,117	0.02%
2020/07/13	0	0.00	1	61.50	61.40	-1	8,128	-0.01%
2020/07/10	1	61.10	0	0.00	59.10	1	8,262	0.01%
2020/07/09	7	62.77	5	62.00	61.60	2	8,315	0.02%
2020/07/08	2	60.80	3	61.27	61.30	-1	8,251	-0.01%
2020/07/07	5	61.24	10	61.81	61.00	-5	8,337	-0.06%
2020/07/06	5	59.92	2	60.70	60.30	3	8,464	0.04%
2020/07/03	4	59.95	1	61.00	59.90	3	8,621	0.03%
2020/07/02	2	60.40	0	0.00	60.60	2	8,867	0.02%
2020/07/01	5	58.52	2	58.65	58.90	3	8,967	0.03%
2020/06/23	1	56.60	0	0.00	56.20	1	9,645	0.01%
2020/06/19	0	0.00	40	57.70	57.10	-40	9,993	-0.40%
2020/06/12	0	0.00	1	56.30	58.00	-1	10,878	-0.01%
2020/06/11	0	0.00	6	59.70	57.70	-6	11,071	-0.05%
2020/06/10	40	60.75	1	60.50	60.90	39	11,061	0.35%
2020/06/09	31	62.15	27	60.56	60.90	4	11,172	0.04%
2020/06/08	0	0.00	5	58.88	59.10	-5	11,054	-0.05%
2020/06/05	6	59.38	2	59.35	59.00	4	11,014	0.04%
2020/06/04	1	57.70	13	57.30	57.70	-12	10,924	-0.11%
2020/06/03	3	56.47	1	56.80	56.60	2	10,936	0.02%
2020/06/02	1	55.80	0	0.00	56.20	1	11,090	0.01%
2020/05/29	0	0.00	1	54.80	54.50	-1	11,318	-0.01%
2020/05/28	0	0.00	5	56.00	55.50	-5	11,401	-0.04%
2020/05/27	2	56.50	4	56.55	56.40	-2	11,431	-0.02%
2020/05/26	1	56.00	1	56.00	56.00	0	11,554	0.00%
2020/05/25	3	55.90	1	56.00	56.00	2	11,550	0.02%
2020/05/22	8	56.98	3	57.03	56.90	5	11,550	0.04%
2020/05/21	1	53.70	0	0.00	54.40	1	11,267	0.01%
2020/05/18	15	52.40	0	0.00	51.90	15	11,323	0.13%
2020/05/15	0	0.00	10	51.10	51.70	-10	11,448	-0.09%
2020/05/14	0	0.00	5	52.76	52.70	-5	11,664	-0.04%
2020/05/13	8	53.79	9	53.39	54.00	-1	11,683	-0.01%
2020/05/12	10	54.83	40	55.48	53.40	-30	11,704	-0.26%
2020/05/11	16	58.44	5	57.90	57.20	11	11,743	0.09%
2020/05/08	20	57.95	2	57.30	58.10	18	11,699	0.15%
2020/05/07	1	57.10	0	0.00	56.90	1	11,649	0.01%
2020/05/06	1	57.70	1	57.00	56.80	0	11,693	0.00%
2020/05/05	3	58.10	5	58.08	57.40	-2	11,743	-0.02%
2020/05/04	6	57.27	0	0.00	57.20	6	11,784	0.05%
2020/04/30	6	57.50	17	57.31	57.20	-11	11,807	-0.09%
2020/04/29	6	56.65	5	56.88	56.20	1	11,813	0.01%
2020/04/28	17	57.24	5	57.20	56.70	12	11,869	0.10%
2020/04/27	13	56.88	8	57.09	57.20	5	11,965	0.04%
2020/04/24	11	56.79	9	56.90	56.50	2	11,927	0.02%
2020/04/23	2	55.55	1	55.40	55.70	1	11,683	0.01%
2020/04/22	2	54.80	1	55.10	55.00	1	11,628	0.01%
2020/04/21	23	57.20	34	56.56	56.10	-11	11,493	-0.10%
2020/04/20	13	53.93	7	53.54	53.90	6	11,038	0.05%
2020/04/17	7	53.41	3	53.23	52.90	4	11,337	0.04%
2020/04/16	0	0.00	1	53.00	52.80	-1	11,336	-0.01%
2020/04/15	1	53.50	6	52.08	52.90	-5	11,646	-0.04%
2020/04/14	10	51.49	50	51.70	51.00	-40	11,872	-0.34%
2020/04/13	0	0.00	1	52.50	51.00	-1	11,844	-0.01%
2020/04/10	2	51.90	3	51.63	52.00	-1	11,795	-0.01%
2020/04/09	68	51.37	17	51.55	51.50	51	11,748	0.43%
2020/04/08	1	49.50	0	0.00	50.90	1	11,626	0.01%
2020/04/07	3	48.75	0	0.00	49.35	3	11,433	0.03%
2020/04/06	2	43.10	2	42.55	46.60	0	11,170	0.00%
2020/03/30	3	42.22	11	42.57	43.15	-8	11,009	-0.07%
2020/03/27	11	46.91	13	47.25	45.55	-2	10,912	-0.02%
2020/03/26	7	45.00	44	45.85	46.10	-37	10,825	-0.34%
2020/03/25	46	45.09	4	45.75	45.75	42	10,848	0.39%
2020/03/24	0	0.00	2	40.55	41.60	-2	10,947	-0.02%
2020/03/23	1	38.20	0	0.00	38.20	1	10,985	0.01%
2020/03/20	16	41.53	8	40.67	42.30	8	11,089	0.07%
2020/03/19	0	0.00	1	40.65	39.35	-1	11,195	-0.01%
2020/03/18	10	43.70	1	49.35	43.70	9	11,306	0.08%
2020/03/17	1	53.00	2	49.33	48.55	-1	11,085	-0.01%
2020/03/16	2	58.65	1	54.40	53.90	1	11,159	0.01%
2020/03/13	0	0.00	3	56.50	58.20	-3	11,342	-0.03%
2020/03/12	2	63.80	0	0.00	61.40	2	11,280	0.02%
2020/03/11	0	0.00	2	67.30	67.30	-2	11,172	-0.02%
2020/03/10	6	68.90	4	68.20	70.20	2	11,095	0.02%
2020/03/09	2	70.50	21	70.32	69.20	-19	10,922	-0.17%
2020/03/05	18	72.58	19	73.32	73.50	-1	10,585	-0.01%
2020/03/04	1	69.30	0	0.00	69.50	1	10,336	0.01%
2020/03/02	0	0.00	1	64.90	66.10	-1	10,160	-0.01%
2020/02/27	1	68.00	4	68.23	67.20	-3	10,060	-0.03%
2020/02/26	2	71.80	1	71.60	71.50	1	9,885	0.01%
2020/02/25	1	72.00	13	70.88	72.30	-12	9,851	-0.12%
2020/02/24	13	72.28	0	0.00	71.70	13	9,777	0.13%
2020/02/21	0	0.00	1	71.60	71.70	-1	9,756	-0.01%
2020/02/20	2	72.65	0	0.00	72.30	2	9,761	0.02%
2020/02/19	13	71.80	14	71.74	71.70	-1	9,814	-0.01%
2020/02/18	9	72.96	7	72.69	71.30	2	9,716	0.02%
2020/02/17	12	75.39	4	76.70	74.20	8	9,582	0.08%
2020/02/14	10	74.70	0	0.00	75.80	10	9,316	0.11%
2020/02/13	11	75.10	11	75.02	74.50	0	9,360	0.00%
2020/02/12	21	75.32	24	75.88	75.20	-3	9,328	-0.03%
2020/02/11	0	0.00	3	74.30	73.90	-3	9,049	-0.03%
2020/02/10	0	0.00	4	71.35	72.20	-4	8,942	-0.04%
2020/02/07	2	73.65	5	74.08	72.20	-3	8,887	-0.03%
2020/02/06	5	74.44	3	74.70	74.60	2	8,852	0.02%
2020/02/05	4	73.93	2	74.50	74.00	2	8,722	0.02%
2020/02/04	19	71.97	22	71.79	71.90	-3	8,541	-0.04%
2020/02/03	10	69.16	4	68.45	71.60	6	8,433	0.07%
2020/01/30	2	69.30	3	70.60	69.00	-1	8,099	-0.01%
2020/01/20	2	76.10	0	0.00	76.00	2	7,900	0.03%
2020/01/17	0	0.00	4	75.80	75.10	-4	7,801	-0.05%
2020/01/16	10	75.00	10	75.40	74.90	0	7,684	0.00%
2020/01/15	0	0.00	1	74.80	74.20	-1	7,576	-0.01%
2020/01/13	2	76.00	0	0.00	76.00	2	7,378	0.03%
2020/01/10	0	0.00	7	72.67	73.00	-7	6,952	-0.10%
2020/01/09	5	73.90	3	73.53	71.20	2	6,765	0.03%
2020/01/08	13	71.12	12	71.73	71.40	1	6,350	0.02%
2020/01/07	0	0.00	2	69.00	69.10	-2	5,876	-0.03%
2020/01/06	2	68.20	12	68.48	67.70	-10	5,744	-0.17%
2020/01/03	2	68.50	1	70.30	69.30	1	5,682	0.02%
2020/01/02	10	70.30	12	71.03	70.30	-2	5,568	-0.04%
2019/12/31	13	68.42	0	0.00	68.70	13	5,353	0.24%
2019/12/30	1	69.20	0	0.00	68.30	1	5,289	0.02%
2019/12/27	0	0.00	1	70.20	70.40	-1	5,192	-0.02%
2019/12/26	2	69.00	22	68.92	69.70	-20	4,897	-0.41%
2019/12/25	1	69.00	1	69.40	69.60	0	4,828	0.00%
2019/12/24	5	69.00	9	68.52	69.50	-4	4,736	-0.08%
2019/12/23	21	66.96	0	0.00	66.80	21	4,598	0.46%
2019/12/20	3	69.30	5	69.28	68.50	-2	4,461	-0.04%
2019/12/19	2	68.00	30	67.65	68.20	-28	4,320	-0.65%
2019/12/18	3	67.50	2	68.10	66.80	1	4,084	0.02%
2019/12/17	3	69.50	1	69.00	68.10	2	3,910	0.05%
2019/12/16	1	67.70	9	65.38	67.80	-8	3,704	-0.22%
2019/12/13	45	63.44	39	63.13	63.40	6	3,368	0.18%
2019/12/12	9	61.59	9	61.66	61.50	0	3,135	0.00%
2019/12/11	8	61.01	7	61.29	61.50	1	2,982	0.03%
2019/12/10	12	58.09	13	58.14	59.20	-1	2,629	-0.04%
2019/12/09	2	56.10	5	54.10	56.00	-3	2,321	-0.13%
2019/12/06	1	53.40	0	0.00	54.00	1	2,192	0.05%
2019/12/04	6	50.80	0	0.00	50.90	6	2,089	0.29%
2019/12/03	1	51.10	5	51.06	51.30	-4	2,138	-0.19%
2019/11/28	0	0.00	1	52.10	52.00	-1	2,266	-0.04%
2019/11/18	0	0.00	3	53.90	53.90	-3	2,203	-0.14%
2019/11/15	0	0.00	2	52.00	52.00	-2	2,119	-0.09%
2019/11/13	0	0.00	2	53.00	53.80	-2	2,070	-0.10%
2019/11/12	6	53.22	1	53.20	52.90	5	2,028	0.25%
2019/11/11	1	53.80	2	52.80	52.60	-1	1,916	-0.05%
2019/11/07	1	51.30	0	0.00	51.70	1	1,821	0.05%
2019/10/30	2	51.50	0	0.00	51.60	2	1,967	0.10%
2019/10/02	1	50.30	0	0.00	50.40	1	3,786	0.03%
2019/09/26	1	51.50	0	0.00	51.30	1	3,934	0.03%
2019/09/25	4	51.65	0	0.00	51.30	4	3,947	0.10%
2019/09/11	0	0.00	2	51.05	51.20	-2	4,059	-0.05%
2019/09/05	0	0.00	1	51.90	51.80	-1	3,993	-0.03%
2019/09/04	4	51.38	0	0.00	51.30	4	3,947	0.10%
2019/09/03	4	51.90	3	51.30	51.60	1	3,933	0.03%
2019/09/02	0	0.00	10	51.27	52.00	-10	3,881	-0.26%
2019/08/28	1	48.35	0	0.00	48.60	1	3,815	0.03%
2019/08/23	2	49.90	4	49.48	49.60	-2	3,781	-0.05%
2019/08/20	0	0.00	2	49.35	49.75	-2	3,753	-0.05%
2019/08/12	0	0.00	2	47.75	47.60	-2	3,817	-0.05%
2019/08/08	2	49.10	2	48.80	48.55	0	3,847	0.00%
2019/08/07	8	49.27	4	48.65	48.50	4	3,899	0.10%
2019/08/06	0	0.00	8	46.32	49.30	-8	3,918	-0.20%
2019/08/05	0	0.00	15	50.19	49.20	-15	3,881	-0.39%
2019/08/02	18	51.16	13	50.55	50.30	5	3,905	0.13%
2019/08/01	12	52.77	8	53.38	53.20	4	3,901	0.10%
2019/07/31	13	52.86	8	53.01	52.90	5	3,919	0.13%
2019/07/30	18	53.92	6	54.18	53.30	12	3,907	0.31%
2019/07/29	1	55.00	6	54.43	55.00	-5	3,903	-0.13%
2019/07/26	13	53.22	13	53.05	53.30	0	3,932	0.00%
2019/07/25	0	0.00	2	53.20	53.70	-2	3,954	-0.05%
2019/07/24	3	52.57	10	52.68	52.20	-7	3,949	-0.18%
2019/07/23	16	52.23	4	52.78	51.70	12	3,904	0.31%
2019/07/19	10	49.60	15	49.82	50.90	-5	3,977	-0.13%
2019/07/18	1	49.60	12	49.25	49.00	-11	4,037	-0.27%
2019/07/17	6	50.20	5	50.80	50.00	1	4,124	0.02%
2019/07/16	10	51.00	3	50.10	50.10	7	4,302	0.16%
2019/07/15	0	0.00	1	52.80	52.20	-1	4,331	-0.02%
2019/07/12	4	52.00	4	52.35	52.70	0	4,230	0.00%
2019/07/11	4	51.70	3	51.87	51.60	1	4,128	0.02%
2019/07/10	2	50.30	0	0.00	50.50	2	3,999	0.05%
2019/07/09	2	51.05	0	0.00	49.60	2	3,946	0.05%
2019/07/08	3	48.62	0	0.00	48.90	3	3,761	0.08%
2019/07/05	2	47.03	2	47.78	48.70	0	3,671	0.00%
2019/07/03	1	45.20	0	0.00	44.85	1	3,553	0.03%
2019/07/01	2	46.30	0	0.00	45.90	2	3,606	0.06%
2019/06/28	0	0.00	4	45.00	44.80	-4	3,578	-0.11%
2019/06/26	4	46.26	3	45.92	45.80	1	3,521	0.03%
2019/06/25	2	44.98	1	45.00	44.95	1	3,433	0.03%
2019/06/24	2	44.50	4	45.35	45.65	-2	3,391	-0.06%
2019/06/17	2	41.00	0	0.00	40.90	2	3,212	0.06%
2019/06/13	0	0.00	3	41.50	41.30	-3	3,264	-0.09%
2019/06/12	0	0.00	8	41.55	41.55	-8	3,267	-0.24%
2019/06/06	2	40.00	0	0.00	40.20	2	3,249	0.06%
2019/06/05	0	0.00	9	40.10	40.10	-9	3,244	-0.28%
2019/05/30	1	41.90	0	0.00	41.90	1	3,180	0.03%
2019/05/27	2	42.00	0	0.00	41.85	2	3,163	0.06%
2019/05/24	0	0.00	1	42.10	41.90	-1	3,162	-0.03%
2019/05/17	4	44.84	8	44.30	43.80	-4	3,091	-0.13%
2019/05/15	9	48.41	20	48.09	48.00	-11	2,994	-0.37%
2019/05/14	10	45.50	0	0.00	48.30	10	2,933	0.34%
2019/05/13	7	48.97	1	48.00	47.60	6	2,871	0.21%
2019/05/10	1	48.80	0	0.00	48.85	1	2,839	0.04%
2019/05/08	0	0.00	1	50.00	49.75	-1	2,667	-0.04%
2019/05/06	0	0.00	1	50.40	49.25	-1	2,536	-0.04%
2019/05/03	0	0.00	4	52.18	51.80	-4	2,436	-0.16%
2019/05/02	2	50.50	6	50.50	50.50	-4	2,284	-0.18%
2019/04/29	4	47.50	4	47.80	47.15	0	2,094	0.00%
2019/04/26	3	50.30	2	50.30	49.75	1	1,979	0.05%
2019/04/25	1	50.10	14	50.64	50.20	-13	1,844	-0.70%
2019/04/24	10	48.50	4	48.71	48.85	6	1,674	0.36%
2019/04/23	7	47.94	9	47.82	47.90	-2	1,535	-0.13%
2019/04/22	5	47.71	0	0.00	48.00	5	1,362	0.37%
2019/04/10	2	42.80	0	0.00	42.65	2	859	0.23%
2019/04/09	0	0.00	1	43.20	43.30	-1	843	-0.12%
2019/04/02	1	40.25	0	0.00	40.15	1	708	0.14%
2019/03/29	0	0.00	1	39.85	39.85	-1	683	-0.15%
2019/03/28	1	40.35	0	0.00	40.00	1	682	0.15%
2019/03/21	5	39.93	0	0.00	39.95	5	665	0.75%
2019/03/20	1	39.30	0	0.00	39.50	1	650	0.15%
2019/03/08	3	42.30	0	0.00	42.80	3	785	0.38%
2019/03/04	2	43.20	0	0.00	43.00	2	842	0.24%
2019/02/18	0	0.00	1	42.70	43.60	-1	840	-0.12%
2019/02/12	0	0.00	0.1	41.10	41.35	-0.1	837	-0.01%
2018/12/24	0	0.00	5	39.50	40.10	-5	1,162	-0.43%
2018/12/19	1	40.00	2	39.98	39.85	-1	1,178	-0.08%
2018/12/13	1	41.80	0	0.00	41.90	1	1,208	0.08%
2018/12/05	1	44.15	1	43.85	45.55	0	1,205	0.00%
2018/12/03	0	0.00	1	42.60	43.50	-1	1,141	-0.09%
2018/11/22	0	0.00	1	40.90	40.40	-1	1,161	-0.09%
2018/11/19	1	39.80	0	0.00	40.45	1	1,178	0.08%
2018/11/02	1	38.70	0	0.00	38.55	1	1,348	0.07%
2018/10/29	1	35.60	0	0.00	35.60	1	1,476	0.07%
2018/10/26	0	0.00	1	35.15	35.15	-1	1,542	-0.06%
2018/10/19	5	39.40	0	0.00	39.50	5	1,519	0.33%
2018/10/11	2	41.60	2	41.15	41.00	0	1,666	0.00%
2018/10/08	0	0.00	2	45.85	45.55	-2	1,623	-0.12%
2018/10/03	2	49.70	0	0.00	48.60	2	1,669	0.12%
2018/10/02	0	0.00	1	49.50	49.30	-1	1,713	-0.06%
2018/09/20	1	50.20	0	0.00	50.10	1	1,840	0.05%
2018/09/07	2	49.50	0	0.00	49.75	2	1,896	0.11%
2018/09/06	10	52.00	0	0.00	51.60	10	1,895	0.53%
2018/09/05	1	54.00	1	53.00	52.80	0	1,924	0.00%
2018/08/28	2	52.60	0	0.00	52.40	2	1,960	0.10%
2018/08/23	1	50.20	0	0.00	50.30	1	2,111	0.05%
2018/08/21	6	48.77	0	0.00	48.55	6	2,138	0.28%
2018/08/20	0	0.00	3	48.67	48.80	-3	2,126	-0.14%
2018/08/16	1	51.60	0	0.00	51.60	1	2,100	0.05%
2018/08/15	0	0.00	2	51.50	51.30	-2	2,084	-0.10%
2018/08/14	2	51.85	2	51.70	51.60	0	2,076	0.00%
2018/08/13	1	51.40	1	50.70	51.80	0	2,072	0.00%
2018/08/09	1	56.00	0	0.00	56.00	1	2,019	0.05%
2018/08/07	11	58.06	0	0.00	57.70	11	2,073	0.53%
2018/08/06	1	57.60	1	57.20	57.40	0	2,111	0.00%
2018/08/03	6	56.78	2	57.40	57.40	4	2,102	0.19%
2018/08/02	1	55.40	1	56.30	56.30	0	2,038	0.00%
2018/08/01	0	0.00	1	53.80	54.00	-1	2,026	-0.05%
2018/07/31	2	53.80	0	0.00	54.00	2	2,208	0.09%
2018/07/24	0	0.00	1	52.20	53.90	-1	2,240	-0.04%
2018/07/18	1	56.50	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.50	0	0.00	57.00	1	2,106	0.05%
2018/07/11	0	0.00	1	58.60	58.10	-1	2,141	-0.05%
2018/07/10	1	65.80	0	0.00	65.70	1	2,084	0.05%
2018/07/09	1	65.60	3	65.60	65.30	-2	2,056	-0.10%
2018/07/03	1	67.30	0	0.00	67.00	1	2,086	0.05%
2018/06/28	0	0.00	1	65.30	65.00	-1	2,041	-0.05%
2018/06/26	1	63.90	0	0.00	64.40	1	2,065	0.05%
2018/06/22	11	66.64	0	0.00	66.50	11	2,073	0.53%
2018/06/20	2	68.10	2	67.10	67.80	0	2,127	0.00%
2018/06/13	0	0.00	3	67.70	68.50	-3	2,106	-0.14%
2018/06/12	1	67.90	0	0.00	67.90	1	2,091	0.05%
2018/06/06	1	67.30	0	0.00	67.30	1	2,158	0.05%
2018/06/04	0	0.00	1	67.10	67.10	-1	2,268	-0.04%
2018/06/01	0	0.00	2	66.80	66.60	-2	2,258	-0.09%
2018/05/31	7	66.03	3	68.43	67.60	4	2,237	0.18%
2018/05/30	1	64.80	1	64.80	64.90	0	2,110	0.00%
2018/05/18	3	61.80	0	0.00	61.80	3	2,143	0.14%
2018/05/17	2	63.45	0	0.00	62.60	2	2,160	0.09%
2018/05/16	4	63.48	0	0.00	63.20	4	2,142	0.19%
2018/05/15	0	0.00	2	60.90	60.80	-2	2,111	-0.09%
2018/05/14	1	60.80	3	60.77	60.70	-2	2,178	-0.09%
2018/05/10	1	63.60	0	0.00	63.60	1	2,118	0.05%
2018/05/09	0	0.00	6	62.70	63.10	-6	2,113	-0.28%
2018/05/08	1	63.90	120	64.01	63.90	-119	2,070	-5.75%	大賣/鉅額交易
2018/05/03	0	0.00	1	71.20	71.10	-1	1,991	-0.05%
2018/04/30	0	0.00	2	71.40	71.90	-2	2,020	-0.10%
2018/04/26	2	71.00	0	0.00	70.70	2	2,129	0.09%
2018/04/20	0	0.00	2	73.80	74.00	-2	2,266	-0.09%
2018/04/19	3	74.13	0	0.00	74.10	3	2,265	0.13%
2018/04/17	1	74.40	4	75.10	73.90	-3	2,270	-0.13%
2018/04/16	1	75.90	0	0.00	75.50	1	2,289	0.04%
2018/04/13	1	76.30	0	0.00	76.40	1	2,310	0.04%
2018/04/11	1	77.20	3	76.70	76.30	-2	2,342	-0.09%
2018/04/10	0	0.00	2	75.55	75.60	-2	2,310	-0.09%
2018/04/09	10	75.44	0	0.00	75.60	10	2,367	0.42%
2018/04/03	1	74.90	2	75.00	75.00	-1	2,385	-0.04%
2018/03/29	1	75.40	7	76.01	75.40	-6	2,649	-0.23%
2018/03/28	1	75.10	0	0.00	75.20	1	2,750	0.04%
2018/03/27	0	0.00	1	75.60	75.20	-1	2,758	-0.04%
2018/03/26	3	75.10	2	75.30	75.00	1	2,752	0.04%
2018/03/23	22	73.57	1	74.00	73.30	21	2,733	0.77%
2018/03/22	2	75.00	1	74.80	74.50	1	2,767	0.04%
2018/03/21	0	0.00	7	74.70	74.70	-7	2,787	-0.25%
2018/03/19	3	76.07	0	0.00	75.30	3	2,820	0.11%
2018/03/16	1	75.80	1	75.70	75.70	0	2,824	0.00%
2018/03/15	2	74.90	2.1	75.10	75.20	-0.1	2,803	0.00%
2018/03/14	1	75.60	0	0.00	75.50	1	2,804	0.04%
2018/03/13	0	0.00	2	75.30	76.00	-2	2,840	-0.07%
2018/03/09	2	74.65	3	74.60	74.50	-1	2,819	-0.04%
2018/03/08	3	74.60	1	74.00	74.20	2	2,856	0.07%
2018/03/07	0	0.00	1	72.40	71.60	-1	2,779	-0.04%
2018/03/06	1	72.10	2	72.15	72.00	-1	2,818	-0.04%
2018/03/05	1	72.70	0	0.00	71.50	1	2,931	0.03%
2018/02/27	0	0.00	3	73.73	73.50	-3	3,035	-0.10%
2018/02/22	0	0.00	1	73.70	73.50	-1	3,250	-0.03%
2018/02/21	1	72.30	1	73.40	73.90	0	3,261	0.00%
2018/02/12	1	71.50	0	0.00	71.60	1	3,240	0.03%
2018/02/09	2	70.70	2	69.20	71.00	0	3,264	0.00%
2018/02/07	0	0.00	2	69.90	69.90	-2	3,267	-0.06%
2018/02/06	0	0.00	3	68.90	68.00	-3	3,273	-0.09%
2018/02/02	0	0.00	1	72.20	72.20	-1	3,343	-0.03%
2018/02/01	0	0.00	2	72.60	72.50	-2	3,531	-0.06%
2018/01/31	0	0.00	1	72.10	71.90	-1	3,586	-0.03%
2018/01/29	6	72.10	0	0.00	72.50	6	3,649	0.16%
2018/01/26	0	0.00	1	75.00	75.30	-1	3,578	-0.03%
2018/01/25	2	76.00	1	75.30	75.30	1	3,604	0.03%
2018/01/24	1	75.40	0	0.00	75.80	1	3,639	0.03%
2018/01/22	0	0.00	1	75.90	75.90	-1	3,656	-0.03%
2018/01/19	0	0.00	2	74.90	74.90	-2	3,738	-0.05%
2018/01/18	0	0.00	2	73.40	73.20	-2	3,715	-0.05%
2018/01/15	3	72.90	0	0.00	72.80	3	3,749	0.08%
2018/01/12	1	72.40	0	0.00	72.50	1	3,800	0.03%
2018/01/10	1	71.00	3	71.20	71.00	-2	3,946	-0.05%
2018/01/09	0	0.00	1	73.30	73.20	-1	4,239	-0.02%
2018/01/08	2	72.70	0	0.00	72.60	2	4,269	0.05%
2018/01/05	3	73.73	1	73.90	73.60	2	4,330	0.05%
2018/01/03	4	73.80	0	0.00	73.80	4	4,397	0.09%