威剛 (3260)-凱基-竹科券商分點個股進出

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－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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	0	0.00	18	91.19	90.90	-18	2,530	-0.71%
2024/11/20	0	0.00	1	89.50	89.20	-1	2,547	-0.04%
2024/11/18	0	0.00	1	88.90	88.80	-1	2,615	-0.04%
2024/11/14	1	90.00	0	0.00	88.90	1	2,681	0.04%
2024/11/13	7	89.50	0	0.00	89.90	7	2,731	0.26%
2024/11/12	0	0.00	0.1	89.70	89.20	-0.1	2,796	0.00%
2024/11/11	0	0.00	1	91.50	90.40	-1	2,836	-0.04%
2024/11/08	0	0.00	8.1	90.00	90.00	-8.1	2,864	-0.28%
2024/11/07	0	0.00	1.9	90.71	90.10	-1.9	2,983	-0.06%
2024/11/06	1.2	87.52	5.2	88.82	88.80	-4	2,949	-0.14%
2024/11/04	1	85.50	0	0.00	84.80	1	3,030	0.03%
2024/11/01	4.4	84.40	0	0.00	86.10	4.4	3,128	0.14%
2024/10/30	0.1	84.70	0	0.00	85.70	0.1	3,188	0.00%
2024/10/29	4	84.85	0	0.00	84.50	4	3,210	0.12%
2024/10/28	6	86.42	0	0.00	86.10	6	3,212	0.19%
2024/10/24	1	88.00	0	0.00	87.90	1	3,239	0.03%
2024/10/22	0	0.00	3	88.90	89.40	-3	3,287	-0.09%
2024/10/16	30	87.30	3	87.23	87.70	27	3,532	0.76%
2024/10/14	0	0.00	0.1	87.70	87.30	-0.1	3,682	0.00%
2024/10/11	0	0.00	3	88.00	87.90	-3	3,709	-0.08%
2024/10/09	1	88.10	0	0.00	88.10	1	3,808	0.03%
2024/10/08	10	89.10	0	0.00	89.00	10	3,834	0.26%
2024/10/07	2	88.85	0.1	89.10	89.00	2	4,026	0.05%
2024/10/04	0	0.00	1	88.40	88.90	-1	4,069	-0.02%
2024/10/01	1	88.60	0	0.00	88.80	1	4,119	0.02%
2024/09/30	1.1	88.81	3	88.30	88.70	-1.9	4,170	-0.05%
2024/09/27	13	91.94	0.1	90.80	90.60	13	4,229	0.31%
2024/09/26	2	92.44	3	94.33	91.40	-1	4,237	-0.02%
2024/09/25	2	89.70	1	89.61	89.60	1	4,179	0.02%
2024/09/24	1	89.50	1.2	89.40	89.10	-0.2	4,247	0.00%
2024/09/23	1	89.10	0.3	88.90	89.00	0.7	4,424	0.02%
2024/09/20	2	89.60	2	88.80	89.00	0	4,479	0.00%
2024/09/19	1	88.50	21	88.79	88.70	-20	4,525	-0.44%
2024/09/18	1.1	89.54	0	0.00	88.60	1.1	4,571	0.02%
2024/09/16	10	88.10	0	0.00	88.20	10	4,559	0.22%
2024/09/13	21	88.19	0	0.00	88.10	21	4,644	0.45%
2024/09/12	0	0.00	1.1	88.30	87.90	-1.1	4,746	-0.02%
2024/09/11	4	85.65	0	0.00	85.80	4	4,807	0.08%
2024/09/10	0	0.00	1	87.80	86.10	-1	4,886	-0.02%
2024/09/09	1	87.50	1	88.00	88.40	0	4,944	0.00%
2024/09/05	5	88.62	2	87.50	87.80	3	5,216	0.06%
2024/09/04	7.2	88.55	4	88.53	88.60	3.2	5,318	0.06%
2024/09/03	7	92.29	5	92.60	92.10	2	5,392	0.04%
2024/09/02	25	93.76	4	93.13	93.20	21	5,480	0.38%
2024/08/30	2	94.50	0	0.00	94.60	2	5,502	0.04%
2024/08/29	7	94.03	0	0.00	94.50	7	5,801	0.12%
2024/08/28	26	95.55	0	0.00	95.00	26	6,013	0.43%
2024/08/27	15	96.61	8	96.08	96.00	7	6,080	0.12%
2024/08/26	3	97.37	3	97.03	96.10	0	6,178	0.00%
2024/08/23	6	93.45	0	0.00	94.20	6	6,342	0.09%
2024/08/22	7	94.99	2	94.80	94.60	5	6,397	0.08%
2024/08/21	5	94.50	1	94.60	94.90	4	6,492	0.06%
2024/08/20	21	96.14	1	97.60	95.30	20	6,619	0.30%
2024/08/16	8	96.78	0	0.00	96.50	8	6,813	0.12%
2024/08/15	33	96.30	2	96.75	95.50	31	6,952	0.45%
2024/08/13	1	93.20	0	0.00	94.80	1	7,002	0.01%
2024/08/12	12	92.05	13	93.36	92.00	-1	7,066	-0.01%
2024/08/09	3	93.93	5.1	94.95	93.10	-2.1	7,098	-0.03%
2024/08/08	2	88.55	0	0.00	88.20	2	7,124	0.03%
2024/08/07	1	84.80	4	87.48	88.80	-3	7,668	-0.04%
2024/08/06	0	0.00	17	83.62	84.30	-17	8,055	-0.21%
2024/08/05	2.2	87.83	0.6	83.30	82.80	1.6	8,547	0.02%
2024/08/02	4	92.05	3.5	93.66	91.90	0.5	8,951	0.01%
2024/07/30	2	91.40	0	0.00	92.90	2	10,218	0.02%
2024/07/29	37	92.17	10	92.95	91.80	27	10,229	0.26%
2024/07/26	3.1	91.27	0	0.00	92.30	3.1	10,245	0.03%
2024/07/23	0	0.00	0.2	95.50	95.40	-0.2	10,241	0.00%
2024/07/22	3	95.00	6	94.63	94.50	-3	10,269	-0.03%
2024/07/19	4	97.48	12	97.17	97.00	-8	10,272	-0.08%
2024/07/18	4	98.73	12	99.00	100.00	-8	10,367	-0.08%
2024/07/17	1.1	101.54	1	100.50	100.50	0.1	10,368	0.00%
2024/07/16	1	100.50	0	0.00	101.50	1	10,450	0.01%
2024/07/15	28	99.89	0	0.00	99.30	28	10,674	0.26%
2024/07/12	4	101.50	0	0.00	102.00	4	10,671	0.04%
2024/07/11	17	102.71	2	102.75	101.50	15	10,859	0.14%
2024/07/10	1	104.50	0.3	104.50	104.00	0.7	11,217	0.01%
2024/07/09	22.8	105.18	3	106.67	104.50	19.8	11,520	0.17%
2024/07/08	1.6	110.69	0.4	111.50	110.00	1.2	11,807	0.01%
2024/07/05	8	110.00	0	0.00	110.00	8	12,222	0.07%
2024/07/04	4	112.13	2	112.50	110.50	2	13,146	0.02%
2024/07/03	2	111.25	4	110.63	111.50	-2	13,317	-0.02%
2024/07/01	2	109.00	9	109.89	109.50	-7	13,273	-0.05%
2024/06/28	0	0.00	2	109.50	108.00	-2	13,321	-0.02%
2024/06/27	5	105.50	10	108.00	108.00	-5	13,359	-0.04%
2024/06/26	16.1	108.63	5	109.40	108.50	11.1	13,236	0.08%
2024/06/24	5	110.30	0	0.00	110.00	5	13,259	0.04%
2024/06/21	1	112.50	0	0.00	112.50	1	13,285	0.01%
2024/06/20	2	114.00	40	113.50	114.00	-38	13,302	-0.29%
2024/06/19	9	113.72	2	112.00	112.50	7	13,373	0.05%
2024/06/18	1	113.00	6	113.00	113.50	-5	13,604	-0.04%
2024/06/17	4.6	111.05	3	111.33	111.00	1.6	13,570	0.01%
2024/06/14	6	113.58	3	114.00	113.50	3	13,509	0.02%
2024/06/13	4	112.63	0.1	112.00	113.50	4	13,446	0.03%
2024/06/12	44	110.89	3	110.33	111.50	41	13,299	0.31%
2024/06/11	5.1	108.31	3	107.00	107.50	2.1	13,213	0.02%
2024/06/07	15	109.80	18	109.56	109.50	-3	13,154	-0.02%
2024/06/06	7	111.57	0	0.00	110.00	7	13,061	0.05%
2024/06/05	3	112.00	2	111.50	112.00	1	13,021	0.01%
2024/06/04	27.5	113.10	0	0.00	110.50	27.5	13,062	0.21%
2024/06/03	16	116.31	7.1	115.81	117.00	8.9	12,871	0.07%
2024/05/31	0	0.00	1	113.50	114.00	-1	12,663	-0.01%
2024/05/30	2.2	114.00	4	114.38	113.50	-1.8	12,702	-0.01%
2024/05/29	9	113.72	8.2	115.71	115.50	0.9	12,629	0.01%
2024/05/28	3	111.67	2	111.50	111.50	1	12,398	0.01%
2024/05/27	20.2	113.52	8	113.25	113.50	12.2	12,396	0.10%
2024/05/24	8	111.75	2.2	112.14	113.00	5.8	12,464	0.05%
2024/05/23	19	111.66	16	110.88	110.00	3	12,416	0.02%
2024/05/22	35	112.47	64.1	112.51	113.00	-29.1	12,483	-0.23%
2024/05/21	22.1	111.19	27	110.83	112.00	-4.9	12,427	-0.04%
2024/05/20	10	107.50	11	109.45	108.00	-1	12,395	-0.01%
2024/05/17	36	109.15	26	111.33	108.00	10	12,523	0.08%
2024/05/16	20	108.28	16	109.81	110.00	4	12,642	0.03%
2024/05/15	1.1	107.64	2	109.50	108.50	-0.9	12,583	-0.01%
2024/05/14	41	107.34	41	106.04	107.50	0	12,564	0.00%
2024/05/13	58.2	110.71	21	108.55	107.50	37.2	12,424	0.30%
2024/05/10	26	114.02	21	117.21	118.00	5	11,870	0.04%
2024/05/09	31	115.73	102.1	114.76	113.50	-71.1	11,440	-0.62%	大賣/
2024/05/08	27	114.98	48.5	116.37	120.00	-21.5	10,904	-0.20%
2024/05/07	75.3	117.08	26	115.79	114.50	49.3	10,440	0.47%
2024/05/06	54	108.63	19.6	109.33	109.00	34.5	9,661	0.36%
2024/05/03	0	0.00	15	103.90	104.00	-15	9,301	-0.16%
2024/05/02	4	100.23	1	99.00	101.00	3	9,229	0.03%
2024/04/30	6.3	100.40	1	100.00	100.00	5.3	9,522	0.06%
2024/04/29	1	100.50	0	0.00	101.00	1	9,534	0.01%
2024/04/26	3	99.23	0	0.00	99.10	3	9,577	0.03%
2024/04/25	0.2	99.10	27	98.75	98.70	-26.8	9,568	-0.28%
2024/04/24	30	98.78	1	99.10	99.50	29	9,605	0.30%
2024/04/23	0	0.00	1	94.60	94.50	-1	9,533	-0.01%
2024/04/22	2	94.95	1	95.40	93.10	1	9,519	0.01%
2024/04/19	18	97.74	8	97.04	96.20	10	9,553	0.10%
2024/04/18	11	100.05	15	101.93	102.50	-4	9,358	-0.04%
2024/04/17	6	104.00	2	103.50	103.50	4	9,265	0.04%
2024/04/16	23	105.67	32.2	105.64	104.00	-9.2	9,086	-0.10%
2024/04/15	6.2	112.61	35	111.79	115.50	-28.8	8,768	-0.33%
2024/04/12	40.1	112.09	16.4	113.60	113.00	23.7	8,612	0.27%
2024/04/11	15	110.10	47.1	108.69	108.50	-32.1	8,205	-0.39%
2024/04/10	33	110.97	63.4	110.99	113.00	-30.4	7,874	-0.39%
2024/04/09	6	102.25	5	102.50	103.00	1	7,133	0.01%
2024/04/08	0	0.00	1	101.00	101.00	-1	7,015	-0.01%
2024/04/03	20	99.90	0	0.00	100.00	20	7,454	0.27%
2024/04/02	3.1	100.22	28	100.96	99.90	-24.9	7,596	-0.33%
2024/03/29	8.4	99.02	5.2	98.99	98.70	3.2	7,545	0.04%
2024/03/28	5.3	99.60	5	99.68	98.80	0.3	7,521	0.00%
2024/03/27	0.2	98.50	19	98.84	98.80	-18.8	7,648	-0.25%
2024/03/26	8	97.55	9	98.83	96.90	-1	7,691	-0.01%
2024/03/25	11	98.29	4	98.70	98.30	7	7,665	0.09%
2024/03/22	7	99.43	4	100.30	98.70	3	7,688	0.04%
2024/03/21	9.1	99.43	86	99.69	100.50	-76.9	7,607	-1.01%
2024/03/20	5	97.14	27	97.44	96.00	-22	7,517	-0.29%
2024/03/19	7.2	96.14	8	96.64	96.90	-0.8	7,570	-0.01%
2024/03/18	15	96.60	18	96.47	96.20	-3	7,683	-0.04%
2024/03/15	6	95.25	0	0.00	95.60	6	7,859	0.08%
2024/03/14	22	95.10	2	95.55	94.90	20	7,976	0.25%
2024/03/13	3	96.50	1	97.10	95.70	2	8,232	0.02%
2024/03/12	1	97.40	3	97.37	97.80	-2	8,413	-0.02%
2024/03/11	2	96.20	2	96.85	97.20	0	8,539	0.00%
2024/03/08	50	94.72	5	96.50	94.20	45	8,601	0.52%
2024/03/07	14.5	98.03	1	98.30	96.20	13.5	8,690	0.16%
2024/03/06	40	97.10	11	97.18	97.10	29	8,643	0.34%
2024/03/05	5.5	97.67	7	97.06	97.40	-1.5	8,800	-0.02%
2024/03/04	1	101.00	3	101.33	99.50	-2	8,784	-0.02%
2024/03/01	20	99.44	1	99.50	99.20	19	8,773	0.22%
2024/02/29	1	100.00	1	100.00	100.00	0	8,862	0.00%
2024/02/27	3	99.17	18	99.99	98.50	-15	8,902	-0.17%
2024/02/26	6	98.33	0	0.00	98.00	6	8,918	0.07%
2024/02/23	13.2	101.67	11	101.36	100.00	2.2	8,893	0.02%
2024/02/22	5	100.20	10	100.85	101.00	-5	8,812	-0.06%
2024/02/21	4	100.25	12	100.83	100.00	-8	8,855	-0.09%
2024/02/20	4.5	99.10	6	99.70	99.80	-1.5	8,902	-0.02%
2024/02/19	0	0.00	68	99.26	99.90	-68	8,840	-0.77%
2024/02/16	35.1	96.32	2.1	96.99	97.30	33.1	8,830	0.37%
2024/02/15	6	97.03	5	97.32	97.40	1	8,904	0.01%
2024/02/05	37.1	95.08	0	0.00	95.10	37.1	9,083	0.41%
2024/02/02	2	95.90	10	95.85	96.00	-8	9,175	-0.09%
2024/02/01	5	95.80	68	96.02	96.00	-63	9,408	-0.67%
2024/01/29	1	95.70	0	0.00	96.80	1	10,000	0.01%
2024/01/26	1	95.30	5	95.06	94.50	-4	10,159	-0.04%
2024/01/25	32.2	95.63	11	95.84	95.60	21.2	10,400	0.20%
2024/01/24	20.8	98.20	65	98.14	96.60	-44.2	10,545	-0.42%
2024/01/23	0	0.00	70	96.20	96.20	-70	10,454	-0.67%
2024/01/22	32	94.35	0	0.00	95.30	32	10,605	0.30%
2024/01/19	50	94.00	1	93.20	94.00	49	10,764	0.46%
2024/01/18	1	93.90	3	92.73	93.00	-2	10,885	-0.02%
2024/01/17	16	94.46	0	0.00	93.70	16	11,043	0.14%
2024/01/16	3	96.63	28.1	96.71	96.80	-25.1	11,389	-0.22%
2024/01/15	0	0.00	146.9	97.28	98.00	-146.9	11,588	-1.27%	大賣/鉅額交易
2024/01/12	18	95.01	0.1	95.30	94.40	17.9	11,747	0.15%
2024/01/11	3.1	95.64	1	95.70	95.60	2.1	12,242	0.02%
2024/01/10	2	94.30	1	95.50	96.20	1	12,853	0.01%
2024/01/09	110	96.08	0	0.00	95.30	110	13,309	0.83%	大買/鉅額交易
2024/01/08	14	97.97	22	98.34	98.20	-8	13,343	-0.06%
2024/01/05	23	97.08	2	97.40	97.00	21	13,567	0.15%
2024/01/04	62	96.81	0	0.00	96.70	62	13,662	0.45%
2024/01/03	46.6	98.35	0	98.40	98.30	46.6	13,720	0.34%
2024/01/02	7.3	101.19	1	100.50	100.50	6.3	13,730	0.05%
2023/12/29	10.2	105.71	132	107.03	103.00	-121.8	13,802	-0.88%	大賣/鉅額交易
2023/12/28	4	103.75	69.3	104.34	105.50	-65.3	13,716	-0.48%
2023/12/27	1	103.00	59	103.53	104.50	-58	14,145	-0.41%
2023/12/26	3.5	101.57	102	101.63	101.50	-98.5	14,086	-0.70%	大賣/
2023/12/25	2.1	100.98	3	101.00	100.00	-0.9	14,196	-0.01%
2023/12/22	9.4	102.34	162	102.77	101.00	-152.6	14,205	-1.07%	大賣/鉅額交易
2023/12/21	2	101.00	52	100.52	100.50	-50	14,047	-0.36%
2023/12/20	42.7	99.73	1	100.00	99.40	41.7	14,006	0.30%
2023/12/19	4.1	100.13	0	0.00	100.00	4.1	14,001	0.03%
2023/12/18	4	101.88	4	102.13	102.50	0	14,002	0.00%
2023/12/15	63	106.04	114.3	104.86	102.00	-51.2	14,102	-0.36%	大賣/
2023/12/14	7	103.50	3	104.00	103.00	4	13,983	0.03%
2023/12/13	4.2	102.71	50.1	102.50	102.50	-45.8	13,988	-0.33%
2023/12/12	3	105.83	107.1	104.11	104.00	-104.1	14,226	-0.73%	大賣/鉅額交易
2023/12/11	7	104.93	62	104.56	104.50	-55	14,214	-0.39%
2023/12/08	5	103.70	117.1	103.53	104.00	-112.1	14,283	-0.78%	大賣/鉅額交易
2023/12/07	17.1	102.06	11	103.00	100.50	6.1	14,549	0.04%
2023/12/06	6	101.00	56	101.39	102.50	-50	14,518	-0.34%
2023/12/05	67	98.38	4	98.08	98.30	63	14,444	0.44%
2023/12/04	20	101.68	125	101.68	101.00	-105	14,573	-0.72%	大賣/鉅額交易
2023/12/01	45.1	99.55	1.3	99.48	99.60	43.8	14,420	0.30%
2023/11/30	4	100.75	86	100.91	100.00	-82	14,419	-0.57%
2023/11/29	8	98.48	121	98.78	98.90	-113	14,336	-0.79%	大賣/鉅額交易
2023/11/28	5.6	95.91	0	0.00	96.70	5.6	14,478	0.04%
2023/11/27	51	94.25	4	94.40	94.10	47	14,801	0.32%
2023/11/24	7	96.99	2	96.20	96.30	5	14,833	0.03%
2023/11/22	6.1	98.29	21	98.40	98.20	-15	14,586	-0.10%
2023/11/21	6.1	99.53	6	99.37	98.90	0.1	14,530	0.00%
2023/11/20	6.7	99.21	15	99.60	99.10	-8.3	14,495	-0.06%
2023/11/17	23	98.23	6	97.72	97.70	17	14,378	0.12%
2023/11/16	94	99.84	9	100.07	99.80	85	14,182	0.60%
2023/11/15	19	103.68	60.4	103.74	102.00	-41.4	14,044	-0.29%
2023/11/14	10	105.35	10	104.90	105.00	0	13,852	0.00%
2023/11/13	66.4	104.18	48.2	104.65	105.00	18.2	13,780	0.13%
2023/11/10	2	102.75	8	103.31	101.50	-6	13,533	-0.04%
2023/11/09	203	100.99	11	100.45	101.00	192	13,446	1.43%	大買/鉅額交易
2023/11/08	30	103.23	9	103.28	103.00	21	13,263	0.16%
2023/11/07	42	103.50	16.4	103.03	105.00	25.6	13,107	0.20%
2023/11/06	55	100.63	4.1	101.48	101.50	50.9	12,926	0.39%
2023/11/03	32	98.82	15	99.93	100.50	17	12,866	0.13%
2023/11/02	18	99.48	31.2	99.63	99.30	-13.2	12,685	-0.10%
2023/11/01	50.1	97.18	22	96.44	96.20	28.1	12,404	0.23%
2023/10/31	7.1	98.57	4	99.93	97.40	3.1	12,230	0.03%
2023/10/30	9	97.79	8	97.86	98.50	1	12,040	0.01%
2023/10/27	44.4	97.12	9	94.23	94.10	35.4	11,889	0.30%
2023/10/26	10	98.74	17	98.89	97.50	-7	11,731	-0.06%
2023/10/25	92.7	99.20	16.5	99.51	99.10	76.2	11,706	0.65%
2023/10/24	18.3	104.36	4	101.50	101.50	14.3	11,574	0.12%
2023/10/23	10	105.00	51.5	105.39	106.00	-41.5	11,171	-0.37%
2023/10/20	9	103.22	8.5	104.29	105.00	0.5	10,962	0.00%
2023/10/19	74.5	104.71	12.6	104.96	104.00	61.9	10,690	0.58%
2023/10/18	35	100.88	81	101.53	101.50	-46	10,203	-0.45%
2023/10/17	37.7	99.47	52.2	100.96	100.00	-14.5	9,629	-0.15%
2023/10/16	89.5	95.53	6	96.00	96.10	83.5	9,184	0.91%
2023/10/13	1.3	97.92	46.5	96.73	96.70	-45.2	9,084	-0.50%
2023/10/12	6.3	92.29	8.6	93.34	93.60	-2.3	8,735	-0.03%
2023/10/11	85	92.74	10	92.93	92.20	75	8,644	0.87%
2023/10/06	11	93.60	91.7	92.87	93.00	-80.7	8,530	-0.95%
2023/10/05	86.1	91.49	47	91.07	91.00	39.1	8,348	0.47%
2023/10/04	93	92.67	33	92.64	92.50	60	8,233	0.73%
2023/10/03	10	93.72	105	93.21	92.90	-95	7,895	-1.20%	大賣/
2023/10/02	57.3	88.17	3	87.57	88.40	54.3	7,471	0.73%
2023/09/28	25	84.49	3.3	85.02	84.50	21.7	7,488	0.29%
2023/09/27	1	87.20	4	85.53	87.20	-3	7,596	-0.04%
2023/09/26	21.1	86.72	0	0.00	86.20	21.1	7,780	0.27%
2023/09/25	42.2	89.31	2	88.90	88.70	40.2	7,815	0.51%
2023/09/22	29.3	87.94	0	0.00	89.30	29.3	7,994	0.37%
2023/09/21	3.6	87.26	10	87.10	87.60	-6.4	8,294	-0.08%
2023/09/20	52	88.15	30	87.70	87.20	22	8,502	0.26%
2023/09/19	11	90.66	29.1	92.44	90.30	-18.1	8,469	-0.21%
2023/09/18	120.2	91.66	0.2	92.00	91.40	120	8,485	1.41%	大買/鉅額交易
2023/09/15	156	93.41	284	92.88	93.40	-128	8,464	-1.51%	大買/大賣/鉅額交易
2023/09/14	49	90.95	12.2	91.32	90.80	36.9	8,253	0.45%
2023/09/13	10	90.26	41	89.93	90.70	-31	8,356	-0.37%
2023/09/12	36	89.68	117	90.48	90.40	-81	8,732	-0.93%	大賣/
2023/09/11	3	88.77	10	89.92	88.60	-7	8,394	-0.08%
2023/09/08	86	86.93	10	86.99	86.90	76	8,411	0.90%
2023/09/07	11.1	89.35	61.1	89.44	88.80	-50	8,471	-0.59%
2023/09/06	13	87.59	5	86.92	86.80	8	8,412	0.10%
2023/09/05	12	87.24	53	87.11	87.40	-41	8,433	-0.49%
2023/09/04	109	86.89	3	86.00	86.00	106	8,399	1.26%	大買/鉅額交易
2023/09/01	10	86.98	48	88.39	87.90	-38	8,392	-0.45%
2023/08/31	20	86.94	58	87.85	86.80	-38	8,249	-0.46%
2023/08/30	1	83.10	16	81.88	83.80	-15	7,899	-0.19%
2023/08/29	0	0.00	1	76.80	77.60	-1	7,849	-0.01%
2023/08/28	77	76.52	4	76.60	75.90	73	8,208	0.89%
2023/08/25	3	78.73	6	80.00	79.20	-3	8,894	-0.03%
2023/08/24	8	81.10	11	81.45	79.50	-3	8,995	-0.03%
2023/08/23	0	0.00	15	78.57	78.50	-15	9,032	-0.17%
2023/08/22	28	77.81	0	0.00	77.60	28	9,032	0.31%
2023/08/21	1	77.10	0	0.00	76.70	1	9,034	0.01%
2023/08/18	30	76.87	0	0.00	76.00	30	9,059	0.33%
2023/08/17	2	78.00	30	78.00	78.00	-28	9,043	-0.31%
2023/08/16	23	74.91	0	0.00	74.80	23	8,996	0.26%
2023/08/15	0	0.00	20	76.65	77.00	-20	9,025	-0.22%
2023/08/14	52	74.76	1	74.20	74.30	51	9,116	0.56%
2023/08/11	73	76.31	0	0.00	76.00	73	9,085	0.80%
2023/08/10	8	78.04	1	76.50	76.70	7	9,049	0.08%
2023/08/09	85	79.94	10	81.98	79.50	75	8,965	0.84%
2023/08/08	23	78.68	0	0.00	78.70	23	8,826	0.26%
2023/08/07	40	80.50	2	80.50	80.50	38	8,819	0.43%
2023/08/04	10	79.60	0	0.00	79.60	10	8,801	0.11%
2023/08/02	4	81.38	1	81.30	80.00	3	8,776	0.03%
2023/08/01	7	83.11	4	82.83	82.60	3	8,739	0.03%
2023/07/31	0	0.00	7	82.59	81.90	-7	8,707	-0.08%
2023/07/28	2	82.20	13	83.15	83.70	-11	8,634	-0.13%
2023/07/27	5	81.30	9	81.20	81.30	-4	8,513	-0.05%
2023/07/26	21	76.84	3	76.30	76.80	18	8,403	0.21%
2023/07/25	7	78.40	0	0.00	78.10	7	8,410	0.08%
2023/07/24	0	0.00	1	78.40	78.60	-1	8,446	-0.01%
2023/07/21	7	78.79	3	78.83	79.80	4	8,399	0.05%
2023/07/19	4	83.25	3	83.73	82.50	1	8,289	0.01%
2023/07/18	6	82.27	0	0.00	81.90	6	8,264	0.07%
2023/07/17	0	0.00	1	85.30	84.80	-1	8,211	-0.01%
2023/07/14	3	85.53	1.1	85.70	85.70	2	8,239	0.02%
2023/07/13	7	84.14	7	83.90	83.30	0	8,238	0.00%
2023/07/12	1.5	81.80	1	81.60	81.60	0.5	8,206	0.01%
2023/07/11	5	82.38	0	0.00	82.20	5	8,166	0.06%
2023/07/10	5	82.04	5	81.98	81.80	0	8,154	0.00%
2023/07/07	7.6	83.81	4	84.35	83.30	3.6	8,179	0.04%
2023/07/06	14.1	88.06	0	0.00	87.40	14.1	8,163	0.17%
2023/07/05	13.1	93.09	14	91.67	90.40	-0.9	8,074	-0.01%
2023/07/04	10	91.67	86	91.77	92.90	-76	7,943	-0.96%
2023/07/03	28.1	89.62	22	89.13	89.70	6.1	7,786	0.08%
2023/06/30	46	89.13	24.5	88.94	89.00	21.5	7,981	0.27%
2023/06/29	71.1	91.93	15.1	92.15	92.30	56.1	7,891	0.71%
2023/06/28	12	89.94	14	90.36	88.20	-2	7,529	-0.03%
2023/06/27	10	85.05	13	86.29	86.40	-3	7,284	-0.04%
2023/06/26	8	87.89	0	0.00	86.90	8	7,213	0.11%
2023/06/21	10	90.25	14	90.00	90.60	-4	7,206	-0.06%
2023/06/20	41	91.96	35.1	90.60	90.40	6	7,312	0.08%
2023/06/19	54	92.07	56.1	93.00	92.50	-2.1	7,249	-0.03%
2023/06/16	24	91.15	35.1	92.02	92.10	-11.1	6,985	-0.16%
2023/06/15	11	89.19	6.1	88.69	87.80	4.9	6,376	0.08%
2023/06/14	10.1	88.76	16	88.41	89.40	-5.9	6,180	-0.10%
2023/06/13	3	86.33	4	86.98	86.00	-1	5,947	-0.02%
2023/06/12	4	85.18	12	86.20	85.50	-8	5,805	-0.14%
2023/06/09	9	83.93	5	83.10	84.00	4	5,614	0.07%
2023/06/08	0	0.00	1	84.10	84.30	-1	5,533	-0.02%
2023/06/07	2	83.45	5	84.50	84.00	-3	5,479	-0.05%
2023/06/06	4	81.90	1.1	83.43	81.80	2.9	5,393	0.05%
2023/06/05	8	84.41	5	84.20	84.20	3	5,280	0.06%
2023/06/02	12	85.65	3	85.70	85.60	9	5,212	0.17%
2023/06/01	19	86.80	18	87.27	85.60	1	5,141	0.02%
2023/05/31	12	85.53	54	88.35	89.30	-42	4,817	-0.87%
2023/05/30	12.1	80.22	90.4	80.76	81.20	-78.3	4,092	-1.91%
2023/05/29	114	79.07	30	79.56	79.90	84	3,973	2.11%	大買/
2023/05/26	10	77.13	0	0.00	77.00	10	3,866	0.26%
2023/05/24	2	76.90	3	77.20	76.70	-1	3,852	-0.03%
2023/05/19	7	78.46	5	76.70	76.50	2	3,848	0.05%
2023/05/18	1	77.00	17	77.22	77.40	-16	3,838	-0.42%
2023/05/17	1	74.50	1	74.80	74.70	0	3,767	0.00%
2023/05/15	0	0.00	0	72.50	72.20	0	3,795	0.00%
2023/05/10	2	73.00	0	0.00	73.10	2	3,773	0.05%
2023/05/09	1	73.10	1	73.50	73.50	0	3,787	0.00%
2023/05/08	10	73.10	0	0.00	73.50	10	3,799	0.26%
2023/05/05	0	0.00	2	74.10	73.70	-2	3,804	-0.05%
2023/05/03	0	0.00	2	75.15	75.20	-2	3,838	-0.05%
2023/05/02	2	75.60	7	75.26	75.80	-5	3,839	-0.13%
2023/04/28	8	76.00	2	75.10	75.00	6	3,886	0.15%
2023/04/27	2	73.90	0	0.00	75.00	2	3,819	0.05%
2023/04/26	1	70.60	1	70.80	71.20	0	3,755	0.00%
2023/04/25	4	72.00	0	0.00	71.00	4	3,748	0.11%
2023/04/21	2	73.40	0	0.00	72.70	2	3,741	0.05%
2023/04/20	2.2	74.15	0	0.00	73.10	2.2	3,726	0.06%
2023/04/19	3	74.47	2	75.30	74.30	1	3,705	0.03%
2023/04/18	1.6	76.36	0.1	76.30	76.20	1.5	3,633	0.04%
2023/04/17	0.3	78.10	3	78.50	78.30	-2.7	3,583	-0.08%
2023/04/14	3	79.10	1	79.40	79.10	2	3,536	0.06%
2023/04/13	3.3	79.77	0	0.00	79.60	3.3	3,497	0.09%
2023/04/12	5.1	82.03	6	82.57	82.40	-0.9	3,424	-0.03%
2023/04/11	15	81.77	8	81.89	81.30	7	3,310	0.21%
2023/04/10	1	78.40	1	78.00	78.10	0	3,139	0.00%
2023/04/07	8	80.98	6	80.75	80.00	2	3,077	0.06%
2023/04/06	4	79.48	4	79.25	79.60	0	2,938	0.00%
2023/03/31	25	79.66	18	79.90	79.50	7	2,864	0.25%
2023/03/30	0	0.00	5	77.00	76.00	-5	2,577	-0.19%
2023/03/29	5	73.18	0	0.00	74.00	5	2,441	0.20%
2023/03/28	5	74.00	0	0.00	73.70	5	2,425	0.21%
2023/03/24	1	78.30	18	78.42	78.50	-17	2,305	-0.74%
2023/03/23	2	74.20	17	77.04	76.80	-15	2,166	-0.69%
2023/03/22	3	72.00	7	72.93	73.30	-4	1,978	-0.20%
2023/03/21	0	0.00	9	70.39	70.60	-9	1,869	-0.48%
2023/03/16	4	66.85	0	0.00	66.70	4	1,806	0.22%
2023/03/15	1	68.00	0	0.00	67.30	1	1,816	0.06%
2023/03/14	7	68.24	5	68.70	67.50	2	1,829	0.11%
2023/03/10	4	69.95	0	0.00	70.20	4	1,805	0.22%
2023/03/09	1	71.40	0	0.00	71.20	1	1,793	0.06%
2023/03/08	1	70.80	0.1	70.40	71.00	0.9	1,771	0.05%
2023/03/06	0	0.00	2	70.30	70.60	-2	1,752	-0.11%
2023/03/03	28	68.83	0	0.00	69.30	28	1,686	1.66%
2023/03/02	3	67.57	2.3	68.00	67.90	0.7	1,644	0.04%
2023/03/01	1	65.40	0	0.00	66.50	1	1,621	0.06%
2023/02/24	0	66.80	0	0.00	66.30	0	1,620	0.00%
2023/02/23	0	0.00	1	68.20	67.40	-1	1,635	-0.06%
2023/02/22	4	67.43	0	0.00	67.10	4	1,680	0.24%
2023/02/21	5	68.88	0	0.00	68.20	5	1,780	0.28%
2023/02/20	8	68.80	0	0.00	69.70	8	1,895	0.42%
2023/02/17	1	68.60	0	0.00	69.20	1	1,918	0.05%
2023/02/15	2	68.50	3	67.93	67.80	-1	1,904	-0.05%
2023/02/14	0	0.00	5	68.04	68.20	-5	1,842	-0.27%
2023/02/06	1	65.00	0	0.00	65.10	1	1,742	0.06%
2023/02/03	0.1	65.90	0	0.00	65.90	0.1	1,714	0.01%
2023/02/02	1	66.00	1	66.60	66.70	0	1,712	0.00%
2023/02/01	2	64.90	2	66.30	65.00	0	1,717	0.00%
2023/01/31	0	0.00	6.1	65.20	65.50	-6.1	1,693	-0.36%
2023/01/30	0	0.00	20	65.00	65.40	-20	1,680	-1.19%
2023/01/16	0	0.00	1	62.60	62.60	-1	1,617	-0.06%
2023/01/11	0	0.00	2	63.00	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	5	61.90	62.70	-5	1,693	-0.30%
2023/01/09	0	0.00	1	62.20	62.20	-1	1,700	-0.06%
2023/01/04	0	0.00	12	58.20	58.70	-12	1,698	-0.71%
2022/12/30	0	0.00	3	57.07	57.00	-3	1,766	-0.17%
2022/12/29	0	0.00	2	56.45	57.00	-2	1,770	-0.11%
2022/12/27	0	0.00	4	57.30	57.20	-4	1,781	-0.22%
2022/12/23	0	0.00	1	57.30	57.60	-1	1,800	-0.06%
2022/12/20	1	58.80	0	0.00	58.20	1	1,800	0.06%
2022/12/16	1	59.50	0	0.00	59.80	1	1,814	0.06%
2022/12/15	0	0.00	5	60.06	60.60	-5	1,814	-0.28%
2022/12/14	6	61.00	0	0.00	60.30	6	1,816	0.33%
2022/12/12	1	60.00	0	0.00	60.40	1	1,812	0.06%
2022/12/09	2	59.10	0	0.00	59.20	2	1,816	0.11%
2022/12/07	1	59.10	3	59.10	59.00	-2	1,858	-0.11%
2022/12/06	5	61.00	0	0.00	61.00	5	1,833	0.27%
2022/12/05	7	63.53	0	0.00	63.70	7	1,806	0.39%
2022/12/02	2	62.60	0	0.00	62.90	2	1,793	0.11%
2022/11/25	0	0.00	3	63.50	62.50	-3	1,766	-0.17%
2022/11/24	3	63.70	0	0.00	63.80	3	1,757	0.17%
2022/11/18	0	0.00	7	63.90	64.30	-7	1,716	-0.41%
2022/11/17	0	0.00	2	65.15	64.40	-2	1,650	-0.12%
2022/11/16	0	0.00	3	63.30	63.30	-3	1,535	-0.20%
2022/11/15	2	60.20	0	0.00	60.40	2	1,402	0.14%
2022/11/14	0	0.00	2	59.50	59.70	-2	1,376	-0.15%
2022/11/07	2	56.90	0	0.00	56.60	2	1,359	0.15%
2022/11/04	0	0.00	7	55.20	55.30	-7	1,362	-0.51%
2022/11/02	0	0.00	10	55.15	54.80	-10	1,365	-0.73%
2022/10/31	0	0.00	2	54.10	53.90	-2	1,375	-0.15%
2022/10/28	2	53.20	0	0.00	52.80	2	1,370	0.15%
2022/10/27	1	56.60	1	56.30	56.50	0	1,321	0.00%
2022/10/21	0	0.00	11	58.21	57.50	-11	1,320	-0.83%
2022/10/20	0	0.00	1	59.00	58.10	-1	1,309	-0.08%
2022/10/19	1	58.70	2	59.50	58.70	-1	1,290	-0.08%
2022/10/18	0	0.00	1	59.70	59.60	-1	1,267	-0.08%
2022/10/12	0	0.00	2	57.10	56.80	-2	1,290	-0.15%
2022/10/11	1	55.30	0	0.00	55.50	1	1,268	0.08%
2022/10/05	1	54.00	0	0.00	53.30	1	1,241	0.08%
2022/09/29	5	51.60	0	0.00	51.50	5	1,264	0.40%
2022/09/28	6	52.00	0	0.00	50.70	6	1,274	0.47%
2022/09/26	0.1	54.90	2	56.20	54.00	-2	1,272	-0.15%
2022/09/22	2	57.70	2	57.90	57.80	0	1,306	0.00%
2022/09/19	0	0.00	10	59.82	60.50	-10	1,326	-0.75%
2022/09/15	14	61.71	6	62.10	61.60	8	1,346	0.59%
2022/09/07	0.1	57.10	0	0.00	57.30	0.1	1,466	0.00%
2022/08/31	0	60.80	0	0.00	61.10	0	1,543	0.00%
2022/08/30	0.1	59.90	20	59.65	59.80	-19.9	1,554	-1.28%
2022/08/29	0	0.00	20	59.60	59.50	-20	1,567	-1.28%
2022/08/26	1	61.50	0	0.00	60.90	1	1,567	0.06%
2022/08/19	1	61.10	1	61.40	61.40	0	1,667	0.00%
2022/08/18	0	0.00	3	60.03	60.00	-3	1,661	-0.18%
2022/08/17	0	0.00	2	59.95	59.30	-2	1,656	-0.12%
2022/08/15	0	0.00	8	59.98	60.00	-8	1,648	-0.49%
2022/08/12	0	0.00	6	58.50	59.20	-6	1,639	-0.37%
2022/08/11	2	58.50	0	0.00	58.50	2	1,629	0.12%
2022/08/09	5	57.50	2	57.40	57.50	3	1,645	0.18%
2022/08/08	2	57.70	2	57.50	58.00	0	1,654	0.00%
2022/08/03	4	56.90	0	0.00	56.70	4	1,654	0.24%
2022/08/02	4.1	57.00	1	57.00	56.90	3.1	1,664	0.18%
2022/07/27	0	0.00	0.5	57.80	58.30	-0.5	1,679	-0.03%
2022/07/26	11	57.95	1	57.90	58.00	10	1,680	0.60%
2022/07/22	0	0.00	12	59.74	59.70	-12	1,681	-0.71%
2022/07/21	1.6	58.71	0	0.00	59.10	1.6	1,696	0.09%
2022/07/20	3	62.80	2	62.80	62.80	1	1,656	0.06%
2022/07/19	0	0.00	2	62.25	62.20	-2	1,621	-0.12%
2022/07/18	1	62.00	0	0.00	62.00	1	1,627	0.06%
2022/07/15	0	0.00	1	61.30	61.40	-1	1,641	-0.06%
2022/07/13	1	59.90	1	60.00	59.90	0	1,659	0.00%
2022/07/12	0	0.00	7	58.50	58.30	-7	1,678	-0.42%
2022/07/11	1	59.60	0	0.00	59.60	1	1,691	0.06%
2022/07/08	0	0.00	1	59.60	59.90	-1	1,757	-0.06%
2022/07/07	3	57.93	1	57.50	58.40	2	1,770	0.11%
2022/07/06	2	57.70	1	58.20	56.80	1	1,801	0.06%
2022/07/05	7	57.20	2	56.90	57.60	5	1,877	0.27%
2022/07/04	1	57.00	0	0.00	56.70	1	1,876	0.05%
2022/07/01	2.1	57.74	6	57.20	56.80	-3.9	1,900	-0.21%
2022/06/30	1	60.10	0	0.00	60.10	1	1,886	0.05%
2022/06/27	16	62.49	2	63.10	63.30	14	1,906	0.73%
2022/06/24	3	61.00	1	60.70	60.60	2	1,908	0.10%
2022/06/23	2	60.30	0	0.00	60.00	2	1,937	0.10%
2022/06/22	2	60.85	0	0.00	60.50	2	1,992	0.10%
2022/06/21	1	63.60	3	64.20	64.00	-2	2,001	-0.10%
2022/06/20	3	65.77	2	66.20	63.60	1	2,022	0.05%
2022/06/17	2	68.05	1	68.40	68.40	1	1,993	0.05%
2022/06/16	0	0.00	1	72.10	69.70	-1	1,997	-0.05%
2022/06/15	3	72.13	2	72.60	71.60	1	2,020	0.05%
2022/06/14	1	70.00	1	70.00	70.80	0	2,031	0.00%
2022/06/10	0	0.00	1	71.80	72.10	-1	2,236	-0.04%
2022/06/08	5	72.80	2	72.80	72.60	3	2,304	0.13%
2022/06/07	6.2	73.51	4	73.60	73.50	2.2	2,342	0.09%
2022/06/02	2	75.45	0	0.00	75.00	2	2,519	0.08%
2022/06/01	0	0.00	6	75.75	75.90	-6	2,666	-0.22%
2022/05/31	9	75.40	6	75.57	75.90	3	2,807	0.11%
2022/05/30	2	72.80	0	0.00	73.70	2	3,111	0.06%
2022/05/26	0.3	72.00	0	0.00	71.60	0.3	3,333	0.01%
2022/05/24	1	72.50	0	0.00	71.50	1	3,930	0.03%
2022/05/18	25	73.22	0	0.00	73.20	25	6,231	0.40%
2022/05/17	0	0.00	2	71.60	72.10	-2	6,665	-0.03%
2022/05/16	1.1	70.90	0	0.00	70.60	1.1	6,804	0.02%
2022/05/12	1	69.50	2	69.80	69.10	-1	6,859	-0.01%
2022/05/06	1	72.40	1	71.40	72.50	0	7,127	0.00%
2022/05/03	21	71.90	0	0.00	71.90	21	7,163	0.29%
2022/04/29	1.5	71.40	2	71.80	70.60	-0.5	7,191	-0.01%
2022/04/28	0	0.00	6	69.33	69.90	-6	7,213	-0.08%
2022/04/27	1	69.00	0	0.00	70.00	1	7,222	0.01%
2022/04/26	1	71.80	0	0.00	71.90	1	7,202	0.01%
2022/04/25	2	71.70	0	0.00	71.70	2	7,203	0.03%
2022/04/21	1	74.70	8.1	75.11	75.30	-7.1	7,216	-0.10%
2022/04/20	5	73.60	0	0.00	73.60	5	7,218	0.07%
2022/04/19	0.2	72.90	0	0.00	72.00	0.2	7,198	0.00%
2022/04/18	0.2	74.50	1.1	73.09	71.80	-0.9	7,199	-0.01%
2022/04/15	2.1	73.35	0	0.00	73.20	2.1	7,208	0.03%
2022/04/14	4	75.05	0	0.00	74.50	4	7,228	0.06%
2022/04/13	4	77.38	1	77.50	77.20	3	7,182	0.04%
2022/04/12	4	77.05	0	0.00	76.80	4	7,205	0.06%
2022/04/11	4.1	81.50	0	0.00	79.20	4.1	7,203	0.06%
2022/04/07	0	0.00	2	85.80	84.50	-2	7,427	-0.03%
2022/04/06	0	0.00	2	86.90	87.10	-2	7,467	-0.03%
2022/03/30	3	84.93	3	84.60	84.60	0	7,549	0.00%
2022/03/29	1	84.00	1	83.80	83.70	0	7,600	0.00%
2022/03/28	1	83.80	2	83.45	84.60	-1	7,748	-0.01%
2022/03/25	3.3	84.80	4	84.70	84.60	-0.8	7,780	-0.01%
2022/03/24	2	86.15	0	0.00	86.20	2	7,731	0.03%
2022/03/23	1	88.50	0	0.00	88.10	1	7,743	0.01%
2022/03/22	0	0.00	2	87.90	88.00	-2	7,775	-0.03%
2022/03/21	3	87.70	3	87.80	87.80	0	7,790	0.00%
2022/03/18	1	86.80	2	87.70	87.70	-1	7,832	-0.01%
2022/03/17	10	86.74	9	87.21	88.00	1	7,914	0.01%
2022/03/16	1	84.50	5	84.50	84.10	-4	7,882	-0.05%
2022/03/15	2	86.40	0	0.00	85.10	2	7,841	0.03%
2022/03/14	1	88.40	1	88.90	88.70	0	7,888	0.00%
2022/03/11	2	89.75	0	0.00	89.40	2	7,995	0.03%
2022/03/10	5	91.02	6	91.32	90.90	-1	8,219	-0.01%
2022/03/09	1	88.90	1	88.90	88.90	0	8,380	0.00%
2022/03/08	1	91.00	5	89.28	88.60	-4	8,716	-0.05%
2022/03/07	15.4	90.78	4	91.00	90.50	11.4	8,633	0.13%
2022/03/04	7	96.63	4	95.40	94.80	3	8,523	0.04%
2022/03/03	14	98.74	10	99.15	97.60	4	8,465	0.05%
2022/03/02	3	94.17	4	95.45	97.40	-1	8,222	-0.01%
2022/03/01	0	0.00	1	94.60	95.90	-1	8,276	-0.01%
2022/02/25	11	94.60	9	94.70	92.90	2	8,347	0.02%
2022/02/24	30	95.41	33	93.86	92.30	-3	9,000	-0.03%
2022/02/23	21	98.17	36	97.18	99.50	-15	9,172	-0.16%
2022/02/22	25	97.53	19.1	96.71	96.40	5.9	9,004	0.07%
2022/02/21	43	100.22	40	98.08	96.50	3	8,632	0.03%
2022/02/18	14.1	95.01	24.2	95.50	99.00	-10.1	8,050	-0.12%
2022/02/17	4	92.48	10.6	93.36	91.30	-6.6	7,466	-0.09%
2022/02/16	0	0.00	10	91.27	91.10	-10	7,066	-0.14%
2022/02/15	3	89.37	0	0.00	88.60	3	6,951	0.04%
2022/02/14	2	88.50	1	89.60	89.60	1	6,975	0.01%
2022/02/11	8.1	90.08	1	90.40	90.40	7.1	7,188	0.10%
2022/02/10	4	89.40	16	90.85	91.10	-12	7,243	-0.17%
2022/02/09	0	0.00	8	86.81	87.50	-8	7,122	-0.11%
2022/02/08	4	86.68	2	86.25	86.30	2	7,156	0.03%
2022/02/07	0	0.00	1	85.60	86.20	-1	7,231	-0.01%
2022/01/26	0	0.00	7	83.47	83.60	-7	7,368	-0.10%
2022/01/25	1	83.10	2	82.90	83.10	-1	7,448	-0.01%
2022/01/24	0	0.00	4	80.85	82.30	-4	7,472	-0.05%
2022/01/21	1.1	83.41	5.1	82.81	82.50	-4	7,481	-0.05%
2022/01/20	5	84.84	6	84.62	84.60	-1	7,515	-0.01%
2022/01/18	2	86.40	0	0.00	86.30	2	7,611	0.03%
2022/01/17	3	85.60	1	85.00	85.80	2	7,646	0.03%
2022/01/14	2	85.30	2	86.45	85.20	0	7,699	0.00%
2022/01/13	2.1	88.01	3	87.83	87.50	-1	7,735	-0.01%
2022/01/11	1	86.80	2	87.20	87.20	-1	7,782	-0.01%
2022/01/10	1	87.10	1	87.40	87.30	0	7,779	0.00%
2022/01/07	6	87.72	12	87.14	87.30	-6	7,777	-0.08%
2022/01/06	3	88.67	2	88.50	88.60	1	7,784	0.01%
2022/01/05	3	89.50	3	89.00	88.80	0	7,829	0.00%
2022/01/03	3	90.80	47	91.02	90.70	-44	7,850	-0.56%
2021/12/30	14.1	93.81	10	93.35	92.30	4.1	7,850	0.05%
2021/12/29	4	92.13	7	91.51	92.20	-3	7,623	-0.04%
2021/12/28	2	91.10	2	91.15	90.80	0	7,647	0.00%
2021/12/27	8.1	91.10	12	91.52	91.40	-3.9	7,735	-0.05%
2021/12/24	17	91.25	0	0.00	90.50	17	7,746	0.22%
2021/12/23	30	91.18	3	90.77	91.20	27	7,729	0.35%
2021/12/22	10	91.86	7	91.66	90.80	3	7,722	0.04%
2021/12/20	0	0.00	2	88.90	89.10	-2	7,536	-0.03%
2021/12/17	1	89.20	13	88.75	88.70	-12	7,532	-0.16%
2021/12/16	6	90.88	4.3	91.18	90.60	1.7	7,493	0.02%
2021/12/15	2	90.70	2	90.60	91.50	0	7,462	0.00%
2021/12/14	5	90.64	1	90.40	89.90	4	7,493	0.05%
2021/12/13	10.3	92.09	5.2	92.23	92.50	5.1	7,481	0.07%
2021/12/10	3	90.23	24	89.90	89.70	-21	7,416	-0.28%
2021/12/09	11.5	91.58	3	91.87	90.20	8.5	7,403	0.11%
2021/12/08	21	94.02	5	93.54	92.80	16	7,361	0.22%
2021/12/07	14	93.54	11	93.39	92.80	3	7,303	0.04%
2021/12/06	9	93.37	3	92.57	92.20	6	7,190	0.08%
2021/12/03	6	91.45	29	91.36	93.00	-23	7,046	-0.33%
2021/12/02	31	91.67	16.1	90.41	89.40	14.9	6,963	0.21%
2021/12/01	1	85.70	3	86.23	86.70	-2	6,686	-0.03%
2021/11/30	5	86.18	3	86.40	86.10	2	6,719	0.03%
2021/11/29	10	83.63	17	83.85	84.80	-7	6,857	-0.10%
2021/11/26	6	87.80	12	87.03	86.10	-6	6,968	-0.09%
2021/11/25	10	90.48	6.1	90.73	88.90	3.9	6,921	0.06%
2021/11/24	9	91.80	12	92.03	92.90	-3	6,804	-0.04%
2021/11/23	59	94.84	32	93.42	91.80	27	6,712	0.40%
2021/11/22	3	91.37	30	93.04	94.00	-27	5,995	-0.45%
2021/11/19	9	85.76	5	86.10	85.50	4	5,554	0.07%
2021/11/18	7	87.60	7	87.99	88.50	0	5,632	0.00%
2021/11/17	1.1	84.53	8	85.76	86.80	-6.9	5,574	-0.12%
2021/11/16	17.1	84.81	7	84.57	84.10	10.1	5,597	0.18%
2021/11/11	7.1	80.95	5	80.90	80.70	2.1	6,027	0.03%
2021/11/10	10	81.09	24.4	80.36	81.30	-14.4	6,310	-0.23%
2021/11/09	17	86.71	15	86.13	86.10	2	6,547	0.03%
2021/11/08	0	0.00	1	85.60	85.20	-1	6,623	-0.02%
2021/11/05	6	84.25	1	84.10	83.80	5	6,975	0.07%
2021/11/04	6	86.15	4	85.63	85.40	2	7,119	0.03%
2021/11/03	7.3	86.26	11	85.83	86.80	-3.8	7,183	-0.05%
2021/11/02	1	83.70	1	85.30	81.90	0	7,209	0.00%
2021/11/01	1	83.80	2	84.00	83.80	-1	7,864	-0.01%
2021/10/29	4	83.35	0	0.00	83.00	4	8,009	0.05%
2021/10/28	7.1	83.32	4	83.43	83.80	3.1	8,052	0.04%
2021/10/27	13	82.75	2	82.05	82.70	11	8,166	0.13%
2021/10/26	1	81.80	10	83.01	80.80	-9	8,183	-0.11%
2021/10/25	9	81.22	5	81.82	82.10	4	8,216	0.05%
2021/10/22	6	81.15	3	80.83	81.60	3	8,440	0.04%
2021/10/21	8	80.68	1	81.50	79.60	7	8,607	0.08%
2021/10/20	4	79.63	1	78.80	79.70	3	8,725	0.03%
2021/10/19	2.1	79.46	0	0.00	78.90	2.1	9,011	0.02%
2021/10/18	0	0.00	1	76.90	77.50	-1	9,426	-0.01%
2021/10/15	2	77.80	2	76.95	77.30	0	9,732	0.00%
2021/10/14	1.1	75.96	1	74.70	76.30	0.1	9,923	0.00%
2021/10/13	1	76.35	6	75.67	74.80	-5	10,017	-0.05%
2021/10/12	2	80.10	0	0.00	78.20	2	10,175	0.02%
2021/10/08	6	80.22	1	79.10	79.20	5	10,281	0.05%
2021/10/07	2	80.00	1	80.00	80.00	1	10,583	0.01%
2021/10/05	4	75.80	4	76.63	78.20	0	11,295	0.00%
2021/10/04	1	74.20	1	74.20	74.20	0	11,500	0.00%
2021/10/01	3	78.03	0	0.00	77.70	3	11,719	0.03%
2021/09/29	5	80.42	16	80.94	80.10	-11	13,629	-0.08%
2021/09/28	1	82.70	1	82.80	82.80	0	13,816	0.00%
2021/09/27	3	83.20	2	84.05	83.90	1	14,240	0.01%
2021/09/24	15	83.41	0	0.00	83.10	15	14,706	0.10%
2021/09/23	1	82.70	0	0.00	83.20	1	15,148	0.01%
2021/09/22	2	82.25	9	82.07	82.20	-7	16,067	-0.04%
2021/09/16	2	82.00	0	0.00	82.00	2	17,581	0.01%
2021/09/15	1	84.10	0	0.00	83.60	1	17,732	0.01%
2021/09/14	2	85.85	0	0.00	85.10	2	18,149	0.01%
2021/09/13	2	86.30	1	87.20	85.70	1	18,268	0.01%
2021/09/10	4	86.40	8	85.40	87.30	-4	18,417	-0.02%
2021/09/09	0	0.00	1.1	85.01	85.40	-1.1	18,454	-0.01%
2021/09/08	2	84.65	16	84.48	84.00	-14	18,513	-0.08%
2021/09/07	2.1	84.20	10	83.77	83.90	-7.9	18,598	-0.04%
2021/09/06	8	86.51	6.2	87.44	85.90	1.8	18,756	0.01%
2021/09/03	5	89.68	90	89.53	88.90	-85	18,862	-0.45%
2021/09/02	5	91.00	24	89.96	89.30	-19	18,925	-0.10%
2021/09/01	29	90.64	8	90.70	91.70	21	18,883	0.11%
2021/08/31	4.2	88.36	3	88.10	87.80	1.2	18,824	0.01%
2021/08/30	3	88.03	0	0.00	87.60	3	18,995	0.02%
2021/08/27	3	88.47	3	88.43	88.30	0	19,293	0.00%
2021/08/26	6	88.45	40	88.80	88.30	-34	19,414	-0.18%
2021/08/25	2.2	88.70	2	89.20	89.20	0.2	19,628	0.00%
2021/08/24	13	88.39	6	90.65	88.00	7	20,161	0.03%
2021/08/23	1.2	90.32	54	91.06	91.30	-52.8	20,234	-0.26%
2021/08/20	2	89.85	0	0.00	88.40	2	20,512	0.01%
2021/08/19	8.5	91.12	9	90.53	89.10	-0.5	20,767	0.00%
2021/08/18	15	90.89	28	89.72	93.90	-13	21,357	-0.06%
2021/08/17	14.1	89.55	8	88.04	87.50	6.1	21,851	0.03%
2021/08/16	15.6	90.35	10	89.75	90.00	5.6	22,124	0.03%
2021/08/13	19.1	90.96	18.3	91.01	88.70	0.8	22,087	0.00%
2021/08/12	3.5	97.72	4	97.70	97.40	-0.6	21,933	0.00%
2021/08/11	19.3	99.81	31	99.47	99.40	-11.7	22,359	-0.05%
2021/08/10	6.3	106.84	10	107.20	106.00	-3.7	22,218	-0.02%
2021/08/09	4	111.75	3.1	112.37	110.50	0.9	22,524	0.00%
2021/08/06	6.6	118.21	52	119.37	117.50	-45.4	22,912	-0.20%
2021/08/05	39.3	122.35	30.4	123.46	119.00	8.8	23,304	0.04%
2021/08/04	13.2	117.95	9	117.72	119.00	4.2	23,153	0.02%
2021/08/03	18.1	113.61	12	115.33	115.00	6.1	23,457	0.03%
2021/08/02	16.1	115.46	3	115.00	115.50	13.1	24,052	0.05%
2021/07/30	5.5	110.09	2	112.00	109.00	3.5	24,523	0.01%
2021/07/29	1.3	110.88	29	110.93	111.50	-27.7	25,113	-0.11%
2021/07/28	32.2	107.05	21	109.83	108.00	11.2	25,710	0.04%
2021/07/27	13.5	117.87	32	120.19	115.00	-18.5	26,625	-0.07%
2021/07/26	19	119.16	36	118.89	121.00	-17	27,900	-0.06%
2021/07/23	19.2	118.70	4	119.13	117.00	15.2	28,578	0.05%
2021/07/22	27	120.44	64.2	118.97	120.00	-37.2	28,908	-0.13%
2021/07/21	19	114.55	16	113.47	111.50	3	29,083	0.01%
2021/07/20	22	118.09	8.2	118.39	115.50	13.8	29,793	0.05%
2021/07/19	27	118.37	2	117.50	118.00	25	30,267	0.08%
2021/07/16	20	121.33	17	120.68	120.00	3	31,287	0.01%
2021/07/15	6	118.42	5	119.30	119.50	1	32,162	0.00%
2021/07/14	22	120.68	6	119.42	118.50	16	32,502	0.05%
2021/07/13	7.4	123.57	28	118.86	118.00	-20.6	32,438	-0.06%
2021/07/12	8	124.06	4	124.38	122.00	4	32,200	0.01%
2021/07/09	6	123.92	12.6	123.40	123.00	-6.6	31,895	-0.02%
2021/07/08	10	126.05	13	126.04	126.00	-3	31,793	-0.01%
2021/07/07	105	126.55	32	127.41	125.50	73	31,619	0.23%	大買/
2021/07/06	139.2	125.19	125	123.68	124.50	14.2	30,890	0.05%	大買/大賣/
2021/07/05	3	123.00	15.5	123.00	123.00	-12.5	29,864	-0.04%
2021/07/02	34	107.93	42	109.85	112.00	-8	29,796	-0.03%
2021/07/01	47	108.97	46.5	107.76	106.50	0.5	29,695	0.00%
2021/06/30	62.6	108.26	62	108.77	111.50	0.6	29,394	0.00%
2021/06/29	259.8	112.82	271.1	111.47	109.50	-11.3	29,078	-0.04%	大買/大賣/
2021/06/28	54	108.06	53.6	109.30	110.50	0.4	28,318	0.00%
2021/06/25	56	100.96	47.4	101.07	101.00	8.7	27,372	0.03%
2021/06/24	2	100.00	4	98.53	98.60	-2	27,047	-0.01%
2021/06/23	10	99.95	10	100.02	100.50	0	26,874	0.00%
2021/06/22	15	95.91	69	94.13	94.00	-54	26,459	-0.20%
2021/06/21	7.2	96.80	33	96.32	96.30	-25.8	26,334	-0.10%
2021/06/18	5	100.20	4	100.25	100.00	1	26,205	0.00%
2021/06/17	6	99.80	0	0.00	101.50	6	26,145	0.02%
2021/06/16	6	101.67	9	100.16	99.00	-3	26,121	-0.01%
2021/06/15	12	101.13	17	101.09	102.00	-5	26,036	-0.02%
2021/06/11	10.1	100.34	20	97.90	97.70	-10	25,849	-0.04%
2021/06/10	9	100.42	10.1	100.60	99.50	-1.1	25,768	0.00%
2021/06/09	34	99.50	11	98.98	100.00	23	25,680	0.09%
2021/06/08	30.1	99.37	1	98.60	99.60	29.1	25,628	0.11%
2021/06/07	6.1	99.86	6	99.12	99.60	0.1	25,567	0.00%
2021/06/04	26	103.04	27	103.22	102.00	-1	25,445	0.00%
2021/06/03	16	101.91	7	101.13	101.50	9	25,198	0.04%
2021/06/02	28	102.48	105	100.52	100.50	-77	25,134	-0.31%	大賣/
2021/06/01	73	106.73	66.1	105.84	105.00	7	24,904	0.03%
2021/05/31	17	101.29	9	101.33	102.50	8	24,371	0.03%
2021/05/28	43	102.51	57.1	102.67	101.00	-14.1	24,291	-0.06%
2021/05/27	68	100.99	51	99.77	98.80	17	24,169	0.07%
2021/05/26	57	101.15	36	99.29	98.20	21	23,954	0.09%
2021/05/25	52	96.26	64	100.68	102.00	-12	23,566	-0.05%
2021/05/24	37	91.12	40	91.20	93.00	-3	23,702	-0.01%
2021/05/21	68	87.91	2	89.00	87.50	66	23,717	0.28%
2021/05/20	30	85.50	57	86.45	85.50	-27	23,725	-0.11%
2021/05/19	62.1	88.48	37	88.79	89.60	25.1	23,864	0.10%
2021/05/18	1.1	82.21	14	84.78	85.30	-12.9	23,558	-0.05%
2021/05/17	40	80.26	35	78.67	77.60	5	23,441	0.02%
2021/05/14	32	87.83	28	87.58	86.00	4	22,999	0.02%
2021/05/13	51	84.49	23	85.27	84.10	28	22,681	0.12%
2021/05/12	42	89.18	160	89.12	86.50	-118	22,141	-0.53%	大賣/鉅額交易
2021/05/11	39	97.02	28	96.52	95.90	11	21,576	0.05%
2021/05/10	80	112.15	18	112.36	106.50	62	21,130	0.29%
2021/05/07	59	108.40	12.1	109.80	111.50	47	20,493	0.23%
2021/05/06	38	104.82	31.1	104.41	103.00	6.9	19,876	0.03%
2021/05/05	12	107.33	8	107.19	102.50	4	19,284	0.02%
2021/05/04	182	116.79	167	117.41	113.00	15	18,703	0.08%	大買/大賣/
2021/05/03	85	125.31	108.1	125.68	121.00	-23.1	17,606	-0.13%	大賣/
2021/04/29	85	112.93	61.4	116.21	121.00	23.6	16,150	0.15%
2021/04/28	30	113.70	30.5	114.35	110.00	-0.5	15,344	0.00%
2021/04/27	68	112.24	33.5	111.63	109.50	34.5	14,764	0.23%
2021/04/26	36.1	110.17	52.2	111.40	113.50	-16.2	14,185	-0.11%
2021/04/23	17	100.82	40.1	101.34	103.50	-23.1	13,245	-0.17%
2021/04/22	65.1	99.41	88	98.85	94.50	-22.9	12,648	-0.18%
2021/04/21	63	93.36	109	94.28	99.10	-46	11,610	-0.40%	大賣/
2021/04/20	28	89.68	25.1	89.44	90.10	2.9	10,594	0.03%
2021/04/19	42.5	87.58	15	87.49	88.30	27.5	10,250	0.27%
2021/04/16	27	85.53	13.1	85.59	86.70	13.9	10,423	0.13%
2021/04/15	51	82.76	6	83.17	83.50	45	10,278	0.44%
2021/04/14	65.1	82.76	134	81.65	81.80	-68.9	10,284	-0.67%	大賣/
2021/04/13	13	85.52	7	86.53	84.30	6	10,193	0.06%
2021/04/12	20	86.00	15	85.87	85.30	5	10,101	0.05%
2021/04/09	5	85.30	19	84.84	85.90	-14	10,100	-0.14%
2021/04/08	11	85.51	32	85.78	85.30	-21	10,032	-0.21%
2021/04/07	18	88.28	23	87.08	87.00	-5	9,930	-0.05%
2021/04/06	5	87.60	10.2	87.13	87.10	-5.2	9,735	-0.05%
2021/04/01	13	86.58	19	86.02	85.90	-6	9,868	-0.06%
2021/03/31	10	86.28	25	86.32	85.80	-15	9,824	-0.15%
2021/03/30	39	84.58	8	84.30	85.00	31	9,816	0.32%
2021/03/29	27	83.17	41	84.37	84.80	-14	9,775	-0.14%
2021/03/26	1	81.40	8	81.51	81.60	-7	9,679	-0.07%
2021/03/25	4.2	81.44	1	80.60	80.40	3.2	9,733	0.03%
2021/03/24	15	80.44	0	0.00	80.40	15	9,763	0.15%
2021/03/23	5	81.88	2	81.75	80.30	3	9,824	0.03%
2021/03/22	7.5	81.20	5	81.02	81.00	2.5	9,870	0.02%
2021/03/19	6	81.63	2	82.00	81.20	4	10,119	0.04%
2021/03/18	4	83.05	2	82.95	82.70	2	10,185	0.02%
2021/03/17	14	83.36	5	82.40	82.30	9	10,369	0.09%
2021/03/16	21	82.88	4	83.05	83.10	17	10,539	0.16%
2021/03/15	6	81.47	4	81.25	81.30	2	10,764	0.02%
2021/03/12	11	82.76	34	82.04	82.00	-23	10,952	-0.21%
2021/03/11	0	0.00	5	81.82	82.50	-5	11,268	-0.04%
2021/03/10	8	81.75	3	82.50	80.70	5	11,828	0.04%
2021/03/09	42	80.38	11	80.14	81.50	31	12,144	0.26%
2021/03/08	16	81.71	21	81.11	79.80	-5	13,341	-0.04%
2021/03/05	7	79.81	25	79.10	79.00	-18	13,843	-0.13%
2021/03/04	16	81.79	28	81.02	80.30	-12	13,814	-0.09%
2021/03/03	30	81.73	39	82.10	82.00	-9	13,763	-0.07%
2021/03/02	37	86.79	50	85.45	83.50	-13	13,673	-0.10%
2021/02/26	10	84.47	21	86.56	86.30	-11	13,470	-0.08%
2021/02/25	85	87.37	24	87.65	86.10	61	13,406	0.46%
2021/02/24	74	89.50	73	89.41	87.80	1	13,151	0.01%
2021/02/23	30	83.03	48	85.07	86.70	-18	12,341	-0.15%
2021/02/22	31	82.71	38	82.56	82.00	-7	11,843	-0.06%
2021/02/19	25	79.04	22	79.85	79.60	3	11,600	0.03%
2021/02/18	31	76.09	24	77.15	77.50	7	11,299	0.06%
2021/02/17	17	74.13	16.1	74.79	75.20	1	11,009	0.01%
2021/02/05	11	72.98	23	72.95	72.90	-12	10,869	-0.11%
2021/02/04	23	73.76	9	73.32	73.00	14	10,839	0.13%
2021/02/03	6	72.12	0	0.00	71.50	6	10,674	0.06%
2021/02/02	16	71.56	2	71.70	71.30	14	10,735	0.13%
2021/02/01	6	69.53	1	71.30	71.20	5	10,758	0.05%
2021/01/28	26	70.20	18	70.09	70.10	8	10,723	0.07%
2021/01/27	4	72.48	1	73.00	71.70	3	10,696	0.03%
2021/01/26	46	72.41	19	72.40	72.40	27	10,631	0.25%
2021/01/25	30	70.32	13	69.79	72.30	17	10,523	0.16%
2021/01/22	10	69.60	0	0.00	70.80	10	10,449	0.10%
2021/01/21	10	70.40	0	0.00	69.00	10	10,419	0.10%
2021/01/20	11	69.51	6	69.67	69.00	5	10,366	0.05%
2021/01/19	0	0.00	2	71.55	71.10	-2	10,298	-0.02%
2021/01/18	20	70.84	11	70.79	71.00	9	10,260	0.09%
2021/01/15	2	73.20	19	73.41	72.80	-17	10,178	-0.17%
2021/01/14	18	74.75	36	75.02	75.00	-18	10,086	-0.18%
2021/01/13	3	74.77	3	74.40	74.40	0	9,993	0.00%
2021/01/12	47	75.16	60	74.88	74.00	-13	9,929	-0.13%
2021/01/11	97	75.90	101	75.89	75.20	-4	9,768	-0.04%	大賣/
2021/01/08	1	72.20	11	72.09	72.30	-10	9,356	-0.11%
2021/01/07	35	71.83	6	71.63	71.80	29	9,348	0.31%
2021/01/06	4	70.20	8	71.08	70.90	-4	9,419	-0.04%
2021/01/05	9	72.34	14	72.20	72.00	-5	9,347	-0.05%
2021/01/04	1	72.20	16	72.27	72.80	-15	9,352	-0.16%
2020/12/31	10	73.94	2	74.45	73.00	8	9,327	0.09%
2020/12/30	9	73.97	7	73.60	73.60	2	9,341	0.02%
2020/12/29	24	74.71	16	74.55	73.70	8	9,427	0.08%
2020/12/28	25	75.39	20	75.55	75.40	5	9,278	0.05%
2020/12/25	10	73.64	10	73.94	73.30	0	8,960	0.00%
2020/12/24	18	73.19	31	73.24	73.30	-13	8,889	-0.15%
2020/12/23	5	70.82	10	71.56	72.10	-5	8,725	-0.06%
2020/12/22	6.1	70.40	0	0.00	68.90	6.1	8,637	0.07%
2020/12/21	8	71.14	0	0.00	71.20	8	8,554	0.09%
2020/12/18	7.2	70.85	0	0.00	70.50	7.2	8,478	0.08%
2020/12/17	6.4	71.50	0	0.00	71.70	6.4	8,411	0.08%
2020/12/16	5.2	71.28	5	71.70	71.10	0.2	8,352	0.00%
2020/12/15	16.2	71.42	36	70.69	69.70	-19.8	8,300	-0.24%
2020/12/14	23	75.25	13	75.18	74.90	10	8,106	0.12%
2020/12/11	7	73.90	5	76.12	75.10	2	8,011	0.02%
2020/12/10	18	75.64	6	75.98	74.70	12	7,749	0.15%
2020/12/09	17	75.99	62	76.06	76.30	-45	7,503	-0.60%
2020/12/08	59	74.89	18	74.38	75.00	41	7,138	0.57%
2020/12/07	42	74.48	7	74.87	74.50	35	6,914	0.51%
2020/12/04	41	75.57	61	75.26	74.30	-20	6,522	-0.31%
2020/12/03	47	72.27	47	72.32	72.20	0	5,881	0.00%
2020/12/02	126	70.98	275.1	71.77	72.70	-149.1	5,464	-2.73%	大買/大賣/鉅額交易
2020/12/01	12	63.45	39	66.10	67.10	-27	4,158	-0.65%
2020/11/30	2	61.25	1	61.79	61.00	1	3,549	0.03%
2020/11/27	2	62.00	8	61.83	61.40	-6	3,496	-0.17%
2020/11/26	15	60.88	4	60.25	61.30	11	3,410	0.32%
2020/11/25	3	59.73	31	60.55	59.40	-28	3,310	-0.85%
2020/11/24	12	61.33	4	61.38	60.50	8	3,242	0.25%
2020/11/23	6	60.67	4	60.98	61.00	2	3,131	0.06%
2020/11/20	16	60.16	6	60.20	59.70	10	3,028	0.33%
2020/11/19	2	59.25	3	59.30	59.40	-1	2,970	-0.03%
2020/11/18	1	59.50	9	59.47	59.20	-8	2,950	-0.27%
2020/11/17	6	59.52	13	59.75	59.50	-7	2,927	-0.24%
2020/11/16	1	58.70	1	58.40	58.40	0	2,838	0.00%
2020/11/13	1	58.10	0	0.00	58.20	1	2,923	0.03%
2020/11/12	0	0.00	8	58.09	57.80	-8	2,931	-0.27%
2020/11/11	9	57.87	3	57.80	57.70	6	2,978	0.20%
2020/11/10	1	58.60	4	59.40	58.60	-3	2,951	-0.10%
2020/11/09	7	58.54	2	58.45	58.60	5	2,893	0.17%
2020/11/06	10	58.00	3	57.13	58.00	7	2,928	0.24%
2020/11/05	2	56.40	3	56.70	56.40	-1	2,904	-0.03%
2020/11/04	1	55.80	4	56.15	56.00	-3	2,936	-0.10%
2020/11/02	0	0.00	1	54.80	54.70	-1	2,975	-0.03%
2020/10/30	2	55.00	9	55.17	55.00	-7	3,009	-0.23%
2020/10/28	0	0.00	1	57.00	56.00	-1	3,170	-0.03%
2020/10/27	0	0.00	2	57.10	56.90	-2	3,231	-0.06%
2020/10/22	1	57.70	0	0.00	57.60	1	3,335	0.03%
2020/10/21	0	0.00	3	58.40	57.60	-3	3,376	-0.09%
2020/10/20	1	58.10	0	0.00	58.50	1	3,452	0.03%
2020/10/19	3	58.33	11	58.25	58.40	-8	3,521	-0.23%
2020/10/16	4	57.30	8	57.70	57.00	-4	3,537	-0.11%
2020/10/15	10	58.37	7	57.97	57.80	3	3,566	0.08%
2020/10/14	19	59.74	5	59.80	59.30	14	3,564	0.39%
2020/10/13	5	58.64	0	0.00	59.20	5	3,506	0.14%
2020/10/12	8	58.78	2	58.95	59.10	6	3,571	0.17%
2020/10/08	7	58.60	0	0.00	58.40	7	3,692	0.19%
2020/10/07	7	58.00	3	58.17	58.40	4	3,725	0.11%
2020/10/06	6	57.20	21	57.10	58.00	-15	3,742	-0.40%
2020/09/29	0	0.00	0	54.50	54.60	0	3,940	0.00%
2020/09/24	1	54.20	0	0.00	53.90	1	4,291	0.02%
2020/09/22	1	56.30	2	56.50	56.10	-1	4,527	-0.02%
2020/09/21	0	0.00	10	56.30	56.80	-10	4,535	-0.22%
2020/09/18	3	57.20	0	0.00	56.80	3	4,533	0.07%
2020/09/17	2	56.60	1	56.40	56.50	1	4,496	0.02%
2020/09/16	1	55.30	0	0.00	55.00	1	4,420	0.02%
2020/09/15	1	54.90	0	0.00	54.90	1	4,397	0.02%
2020/09/14	1	54.30	0	0.00	54.40	1	4,406	0.02%
2020/09/10	10	53.75	0	0.00	53.00	10	4,458	0.22%
2020/09/08	0	0.00	4	54.10	53.60	-4	4,520	-0.09%
2020/09/07	2	54.90	0	0.00	54.10	2	4,602	0.04%
2020/09/04	0	0.00	1	54.20	54.50	-1	4,711	-0.02%
2020/09/03	1	54.30	0	0.00	54.10	1	4,775	0.02%
2020/09/02	0	0.00	5	53.50	53.50	-5	5,075	-0.10%
2020/08/27	2	53.00	7	53.29	53.10	-5	5,621	-0.09%
2020/08/25	1	52.80	0	0.00	53.20	1	5,665	0.02%
2020/08/24	3	50.80	0	0.00	51.70	3	5,683	0.05%
2020/08/21	6	51.02	1	50.60	51.00	5	5,746	0.09%
2020/08/20	7	51.04	5	52.14	50.70	2	5,776	0.03%
2020/08/19	6	54.13	0	0.00	53.70	6	5,740	0.10%
2020/08/17	1	57.10	9	56.87	56.60	-8	6,043	-0.13%
2020/08/13	0	0.00	10	56.80	55.70	-10	6,023	-0.17%
2020/08/12	8	55.08	3	55.80	56.50	5	6,058	0.08%
2020/08/11	0	0.00	1	58.00	57.50	-1	6,016	-0.02%
2020/08/10	5	57.50	0	0.00	57.30	5	6,100	0.08%
2020/08/07	1	58.30	0	0.00	58.20	1	6,135	0.02%
2020/08/06	2	58.90	11	59.30	58.90	-9	6,229	-0.14%
2020/08/05	0	0.00	1	59.10	59.30	-1	6,444	-0.02%
2020/08/04	17	58.26	0	0.00	58.30	17	6,571	0.26%
2020/08/03	11	60.75	2	60.50	60.30	9	6,585	0.14%
2020/07/31	14	60.80	2	60.70	60.80	12	6,608	0.18%
2020/07/30	77	59.24	8	58.90	59.40	69	6,614	1.04%
2020/07/28	10	58.07	0	0.00	56.70	10	6,793	0.15%
2020/07/27	1	59.40	0	0.00	59.40	1	6,883	0.01%
2020/07/24	6	60.77	1	61.40	60.50	5	6,941	0.07%
2020/07/23	6	61.20	1	61.10	61.80	5	6,936	0.07%
2020/07/22	0	0.00	1	60.30	60.30	-1	6,982	-0.01%
2020/07/20	2	60.00	1	60.70	60.00	1	7,406	0.01%
2020/07/17	6	61.13	5	60.46	60.20	1	7,595	0.01%
2020/07/16	12	62.28	13	62.23	61.80	-1	8,100	-0.01%
2020/07/15	16	62.74	29	62.31	61.50	-13	8,136	-0.16%
2020/07/14	11	61.98	15	62.11	62.00	-4	8,117	-0.05%
2020/07/13	3	61.03	21	61.25	61.40	-18	8,128	-0.22%
2020/07/10	11	60.06	70	59.94	59.10	-59	8,262	-0.71%
2020/07/09	4	62.10	21	63.10	61.60	-17	8,315	-0.20%
2020/07/08	12	61.18	5	60.92	61.30	7	8,251	0.08%
2020/07/07	31	62.01	17	61.84	61.00	14	8,337	0.17%
2020/07/06	4	60.23	6	60.00	60.30	-2	8,464	-0.02%
2020/07/03	22	59.80	26	60.16	59.90	-4	8,621	-0.05%
2020/07/02	15	60.11	15	60.53	60.60	0	8,867	0.00%
2020/07/01	32	58.38	18	58.54	58.90	14	8,967	0.16%
2020/06/30	0	0.00	3.5	57.03	57.20	-3.5	9,030	-0.04%
2020/06/29	2	56.75	5	56.64	56.90	-3	9,208	-0.03%
2020/06/24	9	56.80	50	56.81	56.90	-41	9,421	-0.44%
2020/06/23	2	56.35	10	56.35	56.20	-8	9,645	-0.08%
2020/06/22	16	56.89	1	57.10	56.60	15	9,824	0.15%
2020/06/19	1	58.10	0	0.00	57.10	1	9,993	0.01%
2020/06/18	1	57.00	0	0.00	57.70	1	10,100	0.01%
2020/06/17	0	0.00	1	57.80	57.60	-1	10,167	-0.01%
2020/06/15	4	57.13	0	0.00	57.00	4	10,527	0.04%
2020/06/12	12	56.34	57	56.92	58.00	-45	10,878	-0.41%
2020/06/11	34	58.40	29	59.26	57.70	5	11,071	0.05%
2020/06/10	10	60.62	8	60.23	60.90	2	11,061	0.02%
2020/06/09	37	61.36	37	61.31	60.90	0	11,172	0.00%
2020/06/08	43	59.36	26	59.57	59.10	17	11,054	0.15%
2020/06/05	14	59.19	19	59.34	59.00	-5	11,014	-0.05%
2020/06/04	4	57.08	15	57.30	57.70	-11	10,924	-0.10%
2020/06/03	2	56.60	1	56.70	56.60	1	10,936	0.01%
2020/06/02	5	56.00	3	55.70	56.20	2	11,090	0.02%
2020/06/01	3	55.90	0	0.00	56.00	3	11,311	0.03%
2020/05/29	7	54.67	0	0.00	54.50	7	11,318	0.06%
2020/05/28	2	56.45	7	56.30	55.50	-5	11,401	-0.04%
2020/05/27	6	56.67	1	56.40	56.40	5	11,431	0.04%
2020/05/26	8	56.38	6	56.15	56.00	2	11,554	0.02%
2020/05/25	17	55.84	13	55.99	56.00	4	11,550	0.03%
2020/05/22	11	57.46	59	57.18	56.90	-48	11,550	-0.42%
2020/05/21	0	0.00	8	54.05	54.40	-8	11,267	-0.07%
2020/05/20	15	53.43	8	53.65	53.30	7	11,270	0.06%
2020/05/19	19	53.60	14	53.47	53.80	5	11,286	0.04%
2020/05/18	4	51.93	13	51.70	51.90	-9	11,323	-0.08%
2020/05/15	32	52.26	8	52.73	51.70	24	11,448	0.21%
2020/05/14	3	53.10	12	53.23	52.70	-9	11,664	-0.08%
2020/05/13	13	53.65	8	53.40	54.00	5	11,683	0.04%
2020/05/12	11	54.90	28	55.71	53.40	-17	11,704	-0.15%
2020/05/11	32	58.07	14	58.25	57.20	18	11,743	0.15%
2020/05/08	42	57.49	5	57.74	58.10	37	11,699	0.32%
2020/05/07	3	57.13	15	56.89	56.90	-12	11,649	-0.10%
2020/05/06	1	57.90	1	57.30	56.80	0	11,693	0.00%
2020/05/05	4	57.95	8	57.85	57.40	-4	11,743	-0.03%
2020/05/04	0	0.00	2	57.20	57.20	-2	11,784	-0.02%
2020/04/30	8	57.34	14	57.42	57.20	-6	11,807	-0.05%
2020/04/29	5	56.70	36	57.33	56.20	-31	11,813	-0.26%
2020/04/28	3	56.97	9	57.12	56.70	-6	11,869	-0.05%
2020/04/27	48	56.84	4	57.03	57.20	44	11,965	0.37%
2020/04/24	26	56.99	28	57.01	56.50	-2	11,927	-0.02%
2020/04/23	13	55.39	13	55.45	55.70	0	11,683	0.00%
2020/04/22	26	54.72	7	54.76	55.00	19	11,628	0.16%
2020/04/21	113	56.52	51	57.30	56.10	62	11,493	0.54%	大買/
2020/04/20	1	53.80	9	53.30	53.90	-8	11,038	-0.07%
2020/04/17	20	53.93	13	53.44	52.90	7	11,337	0.06%
2020/04/16	5	53.16	20	51.80	52.80	-15	11,336	-0.13%
2020/04/15	43	52.67	7	53.11	52.90	36	11,646	0.31%
2020/04/14	22	51.51	0	0.00	51.00	22	11,872	0.19%
2020/04/13	2	51.55	14	51.43	51.00	-12	11,844	-0.10%
2020/04/10	1	51.80	21	51.81	52.00	-20	11,795	-0.17%
2020/04/09	25	51.10	44	51.39	51.50	-19	11,748	-0.16%
2020/04/08	21	49.18	63	50.89	50.90	-42	11,626	-0.36%
2020/04/07	110	48.86	106	48.84	49.35	4	11,433	0.03%	大買/大賣/
2020/04/06	104	43.91	16	45.35	46.60	88	11,170	0.79%	大買/
2020/04/01	8	41.05	3	41.08	42.40	5	11,199	0.04%
2020/03/31	10	42.67	4	42.09	41.75	6	11,102	0.05%
2020/03/30	54	42.93	53	41.69	43.15	1	11,009	0.01%
2020/03/27	12	47.73	37	46.51	45.55	-25	10,912	-0.23%
2020/03/26	0	0.00	4	45.74	46.10	-4	10,825	-0.04%
2020/03/25	30	45.00	6	44.85	45.75	24	10,848	0.22%
2020/03/24	14	41.03	112	40.02	41.60	-98	10,947	-0.90%	大賣/
2020/03/23	1	38.85	53	38.50	38.20	-52	10,985	-0.47%
2020/03/20	59	41.38	7	42.71	42.30	52	11,089	0.47%
2020/03/19	21	39.76	3	40.10	39.35	18	11,195	0.16%
2020/03/18	93	44.19	2	46.73	43.70	91	11,306	0.80%
2020/03/17	5	48.84	1	51.00	48.55	4	11,085	0.04%
2020/03/13	5	56.22	76	55.36	58.20	-71	11,342	-0.63%
2020/03/12	14	62.19	4	63.78	61.40	10	11,280	0.09%
2020/03/11	2	69.75	2	69.35	67.30	0	11,172	0.00%
2020/03/10	1	68.80	1	69.50	70.20	0	11,095	0.00%
2020/03/09	5	70.60	5	72.00	69.20	0	10,922	0.00%
2020/03/06	7	74.10	15	74.33	72.90	-8	10,766	-0.07%
2020/03/05	4	73.05	15	73.29	73.50	-11	10,585	-0.10%
2020/03/04	1	69.80	2	69.35	69.50	-1	10,336	-0.01%
2020/03/03	6	69.98	0	0.00	70.00	6	10,290	0.06%
2020/03/02	0	0.00	9	65.22	66.10	-9	10,160	-0.09%
2020/02/27	16	70.34	22	68.50	67.20	-6	10,060	-0.06%
2020/02/26	13	71.62	9	71.61	71.50	4	9,885	0.04%
2020/02/25	6	70.98	3	71.60	72.30	3	9,851	0.03%
2020/02/24	13	71.24	8	71.70	71.70	5	9,777	0.05%
2020/02/21	9	72.01	10	71.76	71.70	-1	9,756	-0.01%
2020/02/20	11	72.39	6	72.32	72.30	5	9,761	0.05%
2020/02/19	4	71.28	11	71.40	71.70	-7	9,814	-0.07%
2020/02/18	24	73.03	18	72.25	71.30	6	9,716	0.06%
2020/02/17	35	75.81	22	76.13	74.20	13	9,582	0.14%
2020/02/14	4	75.33	3	75.43	75.80	1	9,316	0.01%
2020/02/13	14	75.29	16	75.06	74.50	-2	9,360	-0.02%
2020/02/12	10	75.89	12	75.80	75.20	-2	9,328	-0.02%
2020/02/11	3	73.97	1	74.10	73.90	2	9,049	0.02%
2020/02/10	47	73.50	1	70.60	72.20	46	8,942	0.51%
2020/02/07	1	72.30	20	74.00	72.20	-19	8,887	-0.21%
2020/02/06	16	74.53	25	74.57	74.60	-9	8,852	-0.10%
2020/02/05	10	73.98	5	73.34	74.00	5	8,722	0.06%
2020/02/04	3	72.07	41	72.06	71.90	-38	8,541	-0.44%
2020/02/03	44	70.23	103	70.42	71.60	-59	8,433	-0.70%	大賣/
2020/01/31	12	70.02	19	70.84	70.70	-7	8,262	-0.08%
2020/01/30	27	71.27	12	70.19	69.00	15	8,099	0.19%
2020/01/20	11	76.09	5	76.18	76.00	6	7,900	0.08%
2020/01/17	7	75.33	6	75.50	75.10	1	7,801	0.01%
2020/01/16	2	74.75	18	74.83	74.90	-16	7,684	-0.21%
2020/01/15	13	75.09	3	75.20	74.20	10	7,576	0.13%
2020/01/14	51	76.10	55	75.66	75.90	-4	7,470	-0.05%
2020/01/13	20	74.03	45	74.63	76.00	-25	7,378	-0.34%
2020/01/10	7	72.29	15	70.99	73.00	-8	6,952	-0.12%
2020/01/09	46	72.70	16	73.21	71.20	30	6,765	0.44%
2020/01/08	2	70.95	48	71.14	71.40	-46	6,350	-0.72%
2020/01/07	44	68.19	1	67.90	69.10	43	5,876	0.73%
2020/01/06	8	68.11	7	68.90	67.70	1	5,744	0.02%
2020/01/03	0	0.00	33	69.13	69.30	-33	5,682	-0.58%
2020/01/02	10	70.60	17	70.45	70.30	-7	5,568	-0.13%
2019/12/31	7	68.01	20	68.33	68.70	-13	5,353	-0.24%
2019/12/30	24	69.41	12	68.68	68.30	12	5,289	0.23%
2019/12/27	26	71.62	0	0.00	70.40	26	5,192	0.50%
2019/12/26	35	69.09	0	0.00	69.70	35	4,897	0.71%
2019/12/25	1	69.70	2	69.30	69.60	-1	4,828	-0.02%
2019/12/24	1	67.40	1	69.10	69.50	0	4,736	0.00%
2019/12/23	2	68.45	21	68.86	66.80	-19	4,598	-0.41%
2019/12/20	29	69.33	19	69.53	68.50	10	4,461	0.22%
2019/12/19	3	68.07	6.1	68.54	68.20	-3.1	4,320	-0.07%
2019/12/18	9	67.68	48	67.73	66.80	-39	4,084	-0.95%
2019/12/17	19	68.44	21	68.10	68.10	-2	3,910	-0.05%
2019/12/16	22.1	65.51	25	65.43	67.80	-2.9	3,704	-0.08%
2019/12/13	3	63.03	88	62.71	63.40	-85	3,368	-2.52%
2019/12/12	28	61.49	22	62.20	61.50	6	3,135	0.19%
2019/12/11	28	60.74	10.1	61.04	61.50	17.9	2,982	0.60%
2019/12/10	19	58.44	52	57.68	59.20	-33	2,629	-1.25%
2019/12/09	47	55.14	0	0.00	56.00	47	2,321	2.02%
2019/12/06	50	53.94	3	54.40	54.00	47	2,192	2.14%
2019/12/04	1	50.80	0	0.00	50.90	1	2,089	0.05%
2019/12/02	1	50.30	2	50.70	50.60	-1	2,157	-0.05%
2019/11/29	0	0.00	6	51.95	51.80	-6	2,189	-0.27%
2019/11/28	0	0.00	75	52.00	52.00	-75	2,266	-3.31%
2019/11/27	5	52.20	5	52.10	52.50	0	2,271	0.00%
2019/11/25	0	0.00	2	52.00	51.80	-2	2,272	-0.09%
2019/11/21	0	0.00	3	52.80	52.70	-3	2,278	-0.13%
2019/11/20	0	0.00	1	54.00	52.90	-1	2,283	-0.04%
2019/11/19	0	0.00	22	54.00	54.30	-22	2,248	-0.98%
2019/11/18	0	0.00	3	53.87	53.90	-3	2,203	-0.14%
2019/11/15	27	52.00	0	0.00	52.00	27	2,119	1.27%
2019/11/12	2	53.10	0	0.00	52.90	2	2,028	0.10%
2019/11/08	0	0.00	50	52.08	52.00	-50	1,817	-2.75%
2019/11/07	1	50.80	1	51.30	51.70	0	1,821	0.00%
2019/11/06	1	52.40	0	0.00	52.20	1	1,835	0.05%
2019/11/05	17	52.65	17	52.68	52.70	0	1,828	0.00%
2019/11/04	0	0.00	1	50.41	50.70	-1	1,803	-0.06%
2019/11/01	1	49.90	0	0.00	50.00	1	1,839	0.05%
2019/10/31	0	0.00	6	51.60	50.60	-6	1,932	-0.31%
2019/10/23	1	51.50	1	51.00	50.90	0	2,439	0.00%
2019/10/22	1	51.40	0	0.00	51.10	1	2,589	0.04%
2019/10/21	6	51.00	3	51.27	51.50	3	2,753	0.11%
2019/10/14	0	0.00	1	49.35	49.15	-1	3,083	-0.03%
2019/10/08	5	49.51	0	0.00	49.70	5	3,320	0.15%
2019/10/07	0	0.00	1	49.55	49.60	-1	3,452	-0.03%
2019/10/04	0	0.00	1	50.20	49.95	-1	3,506	-0.03%
2019/10/03	1	49.85	0	0.00	49.95	1	3,701	0.03%
2019/10/01	0	0.00	1	50.60	51.00	-1	3,915	-0.03%
2019/09/27	5	50.07	2	50.70	50.30	3	3,941	0.08%
2019/09/25	2	51.60	0	0.00	51.30	2	3,947	0.05%
2019/09/24	0	0.00	1	52.90	52.40	-1	3,948	-0.03%
2019/09/23	2	53.00	0	0.00	53.40	2	3,874	0.05%
2019/09/20	0	0.00	2	52.10	52.00	-2	3,866	-0.05%
2019/09/19	1	52.00	3	52.30	51.80	-2	3,944	-0.05%
2019/09/18	2	52.45	1	52.30	52.40	1	3,966	0.03%
2019/09/17	2	51.95	1	52.10	52.60	1	4,049	0.02%
2019/09/16	2	51.60	0	0.00	51.50	2	4,079	0.05%
2019/09/12	3	51.37	0	0.00	51.60	3	4,059	0.07%
2019/09/11	2	51.05	1	51.20	51.20	1	4,059	0.02%
2019/09/09	0	0.00	2	50.80	50.80	-2	4,042	-0.05%
2019/09/06	0	0.00	2	51.90	51.60	-2	4,026	-0.05%
2019/09/05	2	52.60	1	51.70	51.80	1	3,993	0.03%
2019/09/04	2	51.55	0	0.00	51.30	2	3,947	0.05%
2019/09/03	5	51.36	2	51.45	51.60	3	3,933	0.08%
2019/09/02	1	51.10	6	50.08	52.00	-5	3,881	-0.13%
2019/08/30	1	48.80	0	0.00	48.70	1	3,799	0.03%
2019/08/29	0	0.00	3	49.00	48.80	-3	3,796	-0.08%
2019/08/27	1	48.35	1	49.00	48.35	0	3,812	0.00%
2019/08/26	8	48.26	0	0.00	48.10	8	3,790	0.21%
2019/08/22	1	48.60	0	0.00	48.70	1	3,762	0.03%
2019/08/21	13	49.49	2	49.75	49.30	11	3,767	0.29%
2019/08/20	0	0.00	2	49.10	49.75	-2	3,753	-0.05%
2019/08/19	0	0.00	10	48.38	48.40	-10	3,734	-0.27%
2019/08/15	1	48.00	2	47.63	47.65	-1	3,751	-0.03%
2019/08/13	0	0.00	3	47.33	47.15	-3	3,768	-0.08%
2019/08/12	1	47.95	0.1	47.80	47.60	0.9	3,817	0.02%
2019/08/07	14	49.38	0	0.00	48.50	14	3,899	0.36%
2019/08/06	0	0.00	4	45.70	49.30	-4	3,918	-0.10%
2019/08/05	1	49.90	0	0.00	49.20	1	3,881	0.03%
2019/08/02	4	51.28	4	51.80	50.30	0	3,905	0.00%
2019/08/01	3	52.47	1	53.30	53.20	2	3,901	0.05%
2019/07/31	0	0.00	69	52.66	52.90	-69	3,919	-1.76%
2019/07/30	11	53.96	30	55.21	53.30	-19	3,907	-0.49%
2019/07/29	7	54.54	121	54.66	55.00	-114	3,903	-2.92%	大賣/鉅額交易
2019/07/26	9	53.02	5	53.10	53.30	4	3,932	0.10%
2019/07/25	4	53.28	10	53.51	53.70	-6	3,954	-0.15%
2019/07/24	3	52.70	4	52.85	52.20	-1	3,949	-0.03%
2019/07/23	3	52.57	1	52.00	51.70	2	3,904	0.05%
2019/07/19	1	49.70	3	50.27	50.90	-2	3,977	-0.05%
2019/07/18	11	50.26	11	49.45	49.00	0	4,037	0.00%
2019/07/17	5	50.30	4	50.48	50.00	1	4,124	0.02%
2019/07/16	1	50.40	2	52.60	50.10	-1	4,302	-0.02%
2019/07/15	6	52.70	2	53.30	52.20	4	4,331	0.09%
2019/07/12	9	51.77	48	52.24	52.70	-39	4,230	-0.92%
2019/07/11	200	51.62	8	51.61	51.60	192	4,128	4.65%	大買/鉅額交易
2019/07/10	5	50.19	11	50.07	50.50	-6	3,999	-0.15%
2019/07/09	24	51.21	105	51.16	49.60	-81	3,946	-2.05%	大賣/
2019/07/08	4	49.06	6	49.20	48.90	-2	3,761	-0.05%
2019/07/05	1	46.65	4	46.79	48.70	-3	3,671	-0.08%
2019/07/04	0	0.00	3	45.08	45.60	-3	3,546	-0.08%
2019/07/03	2	44.75	0	0.00	44.85	2	3,553	0.06%
2019/07/01	2	45.58	0	0.00	45.90	2	3,606	0.06%
2019/06/27	3	46.23	2	45.68	45.55	1	3,572	0.03%
2019/06/26	3	46.30	2	46.58	45.80	1	3,521	0.03%
2019/06/25	0	0.00	4	45.35	44.95	-4	3,433	-0.12%
2019/06/24	3	45.30	5	45.53	45.65	-2	3,391	-0.06%
2019/06/21	1	42.30	5	42.32	43.60	-4	3,266	-0.12%
2019/06/19	0	0.00	1	41.60	41.95	-1	3,197	-0.03%
2019/06/18	0	0.00	0	41.00	41.00	0	3,200	0.00%
2019/06/17	0	0.00	2	41.18	40.90	-2	3,212	-0.06%
2019/06/14	0	0.00	1	41.40	41.10	-1	3,261	-0.03%
2019/06/12	1	41.40	1	41.30	41.55	0	3,267	0.00%
2019/06/06	1	40.15	4	40.20	40.20	-3	3,249	-0.09%
2019/06/05	0	0.00	1	40.80	40.10	-1	3,244	-0.03%
2019/06/04	2	40.73	2	41.60	40.10	0	3,234	0.00%
2019/06/03	2	41.45	0	0.00	41.50	2	3,200	0.06%
2019/05/31	12	42.30	2	42.55	42.25	10	3,191	0.31%
2019/05/30	0	0.00	4	41.65	41.90	-4	3,180	-0.13%
2019/05/29	1	41.75	0	0.00	41.65	1	3,179	0.03%
2019/05/28	2	42.63	3	42.60	42.50	-1	3,176	-0.03%
2019/05/27	1	41.70	0	0.00	41.85	1	3,163	0.03%
2019/05/24	2	42.30	1	42.10	41.90	1	3,162	0.03%
2019/05/23	6	41.53	1	41.70	41.55	5	3,153	0.16%
2019/05/22	2	43.50	2.5	43.16	43.00	-0.5	3,131	-0.02%
2019/05/21	1	42.20	0	0.00	43.25	1	3,131	0.03%
2019/05/20	12	43.36	1	42.30	42.00	11	3,122	0.35%
2019/05/17	25	44.19	0	0.00	43.80	25	3,091	0.81%
2019/05/16	3	47.22	1	47.70	45.80	2	3,032	0.07%
2019/05/15	6	48.03	2	48.45	48.00	4	2,994	0.13%
2019/05/14	22	45.24	2	46.60	48.30	20	2,933	0.68%
2019/05/13	8	48.41	8	48.23	47.60	0	2,871	0.00%
2019/05/10	23	48.89	1	48.80	48.85	22	2,839	0.77%
2019/05/09	10	48.31	3	48.20	48.20	7	2,769	0.25%
2019/05/08	5	49.16	8	49.79	49.75	-3	2,667	-0.11%
2019/05/07	3	50.07	11	49.82	49.90	-8	2,605	-0.31%
2019/05/06	62	49.90	48	49.32	49.25	14	2,536	0.55%
2019/05/03	103	52.40	2	51.75	51.80	101	2,436	4.14%	大買/鉅額交易
2019/05/02	47	49.81	6	49.87	50.50	41	2,284	1.79%
2019/04/30	10	48.71	0	0.00	50.00	10	2,204	0.45%
2019/04/29	28	48.80	63	48.62	47.15	-35	2,094	-1.67%
2019/04/26	10	49.74	83	50.25	49.75	-73	1,979	-3.69%
2019/04/25	25	49.52	11	50.40	50.20	14	1,844	0.76%
2019/04/24	89	48.71	4	47.48	48.85	85	1,674	5.08%
2019/04/23	11	47.33	2	47.10	47.90	9	1,535	0.59%
2019/04/22	13	47.35	87	47.05	48.00	-74	1,362	-5.43%
2019/04/19	3	43.40	7	42.96	44.40	-4	1,110	-0.36%
2019/04/18	10	42.23	0	0.00	41.35	10	958	1.04%
2019/04/17	70	42.67	1	41.95	42.55	69	945	7.30%
2019/04/16	2	41.70	1	41.20	41.75	1	908	0.11%
2019/04/15	20	41.00	1	40.70	40.70	19	892	2.13%
2019/04/12	21	41.49	0	0.00	40.90	21	884	2.37%
2019/04/09	0	0.00	1	43.30	43.30	-1	843	-0.12%
2019/04/08	3	43.00	0	0.00	43.70	3	805	0.37%
2019/04/02	5	40.40	0	0.00	40.15	5	708	0.71%
2019/03/27	0	0.00	2	39.50	40.10	-2	676	-0.30%
2019/03/26	1	39.30	0	0.00	39.30	1	671	0.15%
2019/03/25	0	0.00	2	39.70	39.75	-2	672	-0.30%
2019/03/22	6	40.21	1	40.05	40.15	5	672	0.74%
2019/03/20	0	0.00	15	39.27	39.50	-15	650	-2.31%
2019/03/19	3	40.55	1	39.40	39.30	2	642	0.31%
2019/03/15	3	41.50	0	0.00	41.50	3	602	0.50%
2019/03/14	1	41.70	0	0.00	41.60	1	604	0.17%
2019/03/11	2	42.85	0	0.00	42.90	2	747	0.27%
2019/03/08	0	0.00	20	42.23	42.80	-20	785	-2.55%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/03/04	1	43.00	4	43.04	43.00	-3	842	-0.36%
2019/02/21	3	43.03	0	0.00	43.35	3	848	0.35%
2019/02/20	30	42.97	0	0.00	42.90	30	858	3.49%
2019/02/19	0	0.00	1	44.00	43.80	-1	851	-0.12%
2019/02/18	0	44.60	0	0.00	43.60	0	840	0.00%
2019/02/15	0	0.00	40	42.38	42.45	-40	861	-4.64%
2019/02/14	3	43.53	1	43.00	43.10	2	865	0.23%
2019/02/13	0	0.00	1	41.75	43.80	-1	854	-0.12%
2019/02/12	0	0.00	1	41.30	41.35	-1	837	-0.12%
2019/01/30	10	41.00	2	40.95	40.90	8	885	0.90%
2019/01/24	0.2	42.25	2	42.70	42.00	-1.8	904	-0.20%
2019/01/23	0	0.00	2	41.95	42.00	-2	899	-0.22%
2019/01/21	10	41.50	0	0.00	41.55	10	911	1.10%
2019/01/18	0	0.00	1	40.70	40.70	-1	929	-0.11%
2019/01/16	20	40.60	0	0.00	40.40	20	963	2.08%
2019/01/09	0	0.00	1	41.00	40.70	-1	996	-0.10%
2019/01/08	0	0.00	1	40.00	40.15	-1	1,001	-0.10%
2019/01/07	0	0.00	3	39.55	39.55	-3	1,022	-0.29%
2019/01/04	0	0.00	7	38.33	38.60	-7	1,044	-0.67%
2019/01/02	2	39.50	0	0.00	39.50	2	1,109	0.18%
2018/12/26	3	40.25	0	0.00	39.55	3	1,159	0.26%
2018/12/24	1	39.50	1	40.00	40.10	0	1,162	0.00%
2018/12/22	0.1	39.50	0	0.00	39.30	0.1	1,162	0.01%
2018/12/21	2	39.35	0	0.00	39.75	2	1,168	0.17%
2018/12/18	0	0.00	3	40.10	39.80	-3	1,186	-0.25%
2018/12/14	1	41.20	0	0.00	40.90	1	1,198	0.08%
2018/12/13	2	41.70	2	41.80	41.90	0	1,208	0.00%
2018/12/12	3	41.55	0	0.00	41.70	3	1,213	0.25%
2018/12/10	1	42.15	1	42.05	41.15	0	1,233	0.00%
2018/12/07	0	0.00	1	43.80	43.40	-1	1,227	-0.08%
2018/12/06	2	44.13	100	43.54	42.40	-98	1,226	-7.99%
2018/12/05	3	44.25	1	45.55	45.55	2	1,205	0.17%
2018/12/04	1	45.10	3	45.05	45.30	-2	1,179	-0.17%
2018/12/03	3	42.60	1	42.60	43.50	2	1,141	0.18%
2018/11/28	20	41.05	6	40.85	41.40	14	1,169	1.20%
2018/11/27	0	0.00	2	40.85	41.10	-2	1,162	-0.17%
2018/11/23	1	40.70	0	0.00	40.25	1	1,159	0.09%
2018/11/21	0	0.00	1	39.95	41.00	-1	1,188	-0.08%
2018/11/19	0	0.00	1	39.60	40.45	-1	1,178	-0.08%
2018/11/16	1	39.00	12	38.93	39.00	-11	1,178	-0.93%
2018/11/15	4	38.98	0	0.00	39.00	4	1,187	0.34%
2018/11/14	80	38.62	0	0.00	38.95	80	1,211	6.61%
2018/11/12	0	0.00	1	36.95	37.20	-1	1,228	-0.08%
2018/11/09	1	36.40	6	36.43	36.55	-5	1,241	-0.40%
2018/11/08	21	37.13	24	38.11	37.10	-3	1,250	-0.24%
2018/11/02	1	38.60	0	0.00	38.55	1	1,348	0.07%
2018/10/29	0	0.00	1	35.55	35.60	-1	1,476	-0.07%
2018/10/18	1	40.05	0	0.00	40.05	1	1,531	0.07%
2018/10/16	1	41.10	0	0.00	40.35	1	1,632	0.06%
2018/10/12	2	41.20	2	41.20	41.35	0	1,669	0.00%
2018/10/11	3	41.17	5	41.00	41.00	-2	1,666	-0.12%
2018/10/09	3	45.50	0	0.00	45.55	3	1,626	0.18%
2018/10/05	2	47.58	10	46.02	46.00	-8	1,619	-0.49%
2018/10/04	1	48.60	10	48.49	48.30	-9	1,599	-0.56%
2018/10/03	1	49.30	0	0.00	48.60	1	1,669	0.06%
2018/10/01	0	0.00	1	49.70	49.60	-1	1,739	-0.06%
2018/09/28	1	49.20	0	0.00	49.10	1	1,771	0.06%
2018/09/21	1	49.50	3	49.60	50.30	-2	1,840	-0.11%
2018/09/18	9	51.10	0	0.00	51.10	9	1,844	0.49%
2018/09/14	0	0.00	3	50.70	50.70	-3	1,856	-0.16%
2018/09/11	7	48.77	0	0.00	49.40	7	1,890	0.37%
2018/09/10	11	49.71	0	0.00	48.30	11	1,893	0.58%
2018/09/07	2	50.33	67	50.67	49.75	-65	1,896	-3.43%
2018/09/06	2	51.50	0	0.00	51.60	2	1,895	0.11%
2018/09/05	14	53.22	6	53.35	52.80	8	1,924	0.42%
2018/08/29	1	52.60	0	0.00	52.70	1	1,955	0.05%
2018/08/28	0.3	52.80	2	53.00	52.40	-1.7	1,960	-0.09%
2018/08/24	2	50.20	5	50.50	50.20	-3	1,970	-0.15%
2018/08/23	0.2	50.50	7	50.24	50.30	-6.8	2,111	-0.32%
2018/08/22	1	49.05	4	49.38	49.55	-3	2,140	-0.14%
2018/08/21	4	48.49	1	48.90	48.55	3	2,138	0.14%
2018/08/20	3	49.05	0	0.00	48.80	3	2,126	0.14%
2018/08/16	1	51.60	7	51.24	51.60	-6	2,100	-0.29%
2018/08/15	0	0.00	10	51.50	51.30	-10	2,084	-0.48%
2018/08/14	2	51.65	0	0.00	51.60	2	2,076	0.10%
2018/08/13	14	51.40	7	50.90	51.80	7	2,072	0.34%
2018/08/10	2	55.40	0	0.00	54.70	2	2,012	0.10%
2018/08/07	120.3	58.01	12	58.03	57.70	108.3	2,073	5.22%	大買/鉅額交易
2018/08/03	1	57.00	2	57.25	57.40	-1	2,102	-0.05%
2018/08/02	1	55.50	9	55.94	56.30	-8	2,038	-0.39%
2018/07/31	0	0.00	3	54.17	54.00	-3	2,208	-0.14%
2018/07/30	1	53.00	0	0.00	52.90	1	2,227	0.04%
2018/07/26	1	53.70	0	0.00	54.00	1	2,237	0.04%
2018/07/25	2	54.20	1	54.60	54.20	1	2,250	0.04%
2018/07/24	0	0.00	4	52.58	53.90	-4	2,240	-0.18%
2018/07/23	1	50.40	2	51.55	50.40	-1	2,185	-0.05%
2018/07/20	3	53.73	0	0.00	53.20	3	2,146	0.14%
2018/07/19	7	55.43	1	54.80	54.80	6	2,117	0.28%
2018/07/18	2	56.80	0	0.00	56.40	2	2,110	0.09%
2018/07/17	5	57.14	0	0.00	57.00	5	2,106	0.24%
2018/07/16	1	58.00	0	0.00	58.00	1	2,103	0.05%
2018/07/11	2	58.15	5	57.98	58.10	-3	2,141	-0.14%
2018/07/10	5	65.60	2	65.80	65.70	3	2,084	0.14%
2018/07/09	1	65.30	0	0.00	65.30	1	2,056	0.05%
2018/07/06	0	0.00	5	65.20	65.10	-5	2,045	-0.24%
2018/07/05	13	66.56	0	0.00	66.40	13	2,076	0.63%
2018/07/03	1	67.80	1	67.80	67.00	0	2,086	0.00%
2018/07/02	1	68.20	1	67.20	67.80	0	2,078	0.00%
2018/06/27	7	65.31	0	0.00	64.80	7	2,040	0.34%
2018/06/26	4	64.43	0	0.00	64.40	4	2,065	0.19%
2018/06/22	2	66.80	0	0.00	66.50	2	2,073	0.10%
2018/06/19	1	67.10	0	0.00	67.00	1	2,121	0.05%
2018/06/14	3	68.50	2	69.35	68.10	1	2,117	0.05%
2018/06/12	0	0.00	11	68.23	67.90	-11	2,091	-0.53%
2018/06/11	1	66.20	0	0.00	66.20	1	2,060	0.05%
2018/06/07	5	67.10	2	67.10	67.00	3	2,145	0.14%
2018/06/06	3	67.90	0	0.00	67.30	3	2,158	0.14%
2018/06/05	0	0.00	4	66.93	66.90	-4	2,167	-0.18%
2018/06/04	3	67.27	1	67.40	67.10	2	2,268	0.09%
2018/06/01	3	66.70	0.3	66.70	66.60	2.7	2,258	0.12%
2018/05/31	15	66.40	12	67.58	67.60	3	2,237	0.13%
2018/05/30	3	65.00	2	65.10	64.90	1	2,110	0.05%
2018/05/28	2	64.10	2	64.00	64.10	0	2,081	0.00%
2018/05/24	0	0.00	3	62.90	63.80	-3	2,087	-0.14%
2018/05/23	0	0.00	3	62.80	62.50	-3	2,102	-0.14%
2018/05/21	3	63.10	3	62.10	63.10	0	2,142	0.00%
2018/05/17	4	63.30	0	0.00	62.60	4	2,160	0.19%
2018/05/16	1	64.10	8	62.98	63.20	-7	2,142	-0.33%
2018/05/15	1	60.90	3	60.97	60.80	-2	2,111	-0.10%
2018/05/11	4	63.58	1	64.00	63.20	3	2,124	0.14%
2018/05/10	10	63.58	0	0.00	63.60	10	2,118	0.47%
2018/05/09	14	63.13	10	63.80	63.10	4	2,113	0.19%
2018/05/08	13	65.80	11	64.30	63.90	2	2,070	0.10%
2018/05/07	2	70.80	0	0.00	70.20	2	1,905	0.10%
2018/05/04	2	71.20	0	0.00	71.10	2	1,973	0.10%
2018/04/27	3	71.00	0	0.00	71.20	3	2,056	0.15%
2018/04/26	6	72.10	0	0.00	70.70	6	2,129	0.28%
2018/04/25	3	71.50	2	70.60	72.40	1	2,195	0.05%
2018/04/24	2	71.70	8	72.14	71.90	-6	2,237	-0.27%
2018/04/23	3	73.50	28	73.31	73.30	-25	2,252	-1.11%
2018/04/19	2	73.90	0	0.00	74.10	2	2,265	0.09%
2018/04/18	5	74.20	0	0.00	74.20	5	2,274	0.22%
2018/04/17	2	73.70	6	74.70	73.90	-4	2,270	-0.18%
2018/04/16	1	76.80	0	0.00	75.50	1	2,289	0.04%
2018/04/13	0	0.00	1	76.50	76.40	-1	2,310	-0.04%
2018/04/12	4	76.55	1	76.70	76.60	3	2,323	0.13%
2018/04/11	4	76.48	2	76.70	76.30	2	2,342	0.09%
2018/04/10	0	0.00	1	75.50	75.60	-1	2,310	-0.04%
2018/04/09	7.2	75.27	0	0.00	75.60	7.2	2,367	0.30%
2018/04/03	16	74.98	0	0.00	75.00	16	2,385	0.67%
2018/03/30	1	75.40	0	0.00	75.50	1	2,481	0.04%
2018/03/29	1	75.80	0	0.00	75.40	1	2,649	0.04%
2018/03/27	11	75.43	9	76.00	75.20	2	2,758	0.07%
2018/03/26	6	75.02	2	75.15	75.00	4	2,752	0.15%
2018/03/22	0	0.00	10	74.97	74.50	-10	2,767	-0.36%
2018/03/20	2	74.80	2	75.10	74.60	0	2,813	0.00%
2018/03/15	1	75.30	5	75.10	75.20	-4	2,803	-0.14%
2018/03/14	2	75.45	0	0.00	75.50	2	2,804	0.07%
2018/03/13	6	74.62	1	74.50	76.00	5	2,840	0.18%
2018/03/12	5	73.80	5	74.60	73.80	0	2,810	0.00%
2018/03/09	1	74.30	3	74.53	74.50	-2	2,819	-0.07%
2018/03/08	1	74.40	6	74.43	74.20	-5	2,856	-0.18%
2018/03/07	1	72.40	0	0.00	71.60	1	2,779	0.04%
2018/03/02	2	72.95	0	0.00	72.90	2	2,971	0.07%
2018/03/01	1	73.50	0	0.00	73.40	1	3,014	0.03%
2018/02/27	0	0.00	3	73.87	73.50	-3	3,035	-0.10%
2018/02/26	0	0.00	4	73.55	73.40	-4	3,036	-0.13%
2018/02/23	0	73.40	0	0.00	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	0	0.00	1	73.50	73.90	-1	3,261	-0.03%
2018/02/12	0	0.00	6	71.72	71.60	-6	3,240	-0.19%
2018/02/09	5	70.36	7	70.49	71.00	-2	3,264	-0.06%
2018/02/08	1	69.70	5	70.18	70.30	-4	3,264	-0.12%
2018/02/07	8	70.16	0	0.00	69.90	8	3,267	0.24%
2018/02/06	11	68.38	13	68.48	68.00	-2	3,273	-0.06%
2018/02/05	8	70.80	5	70.20	71.20	3	3,284	0.09%
2018/02/02	1	72.20	0	0.00	72.20	1	3,343	0.03%
2018/01/31	2	71.90	0	0.00	71.90	2	3,586	0.06%
2018/01/30	1	72.10	5	72.10	72.00	-4	3,650	-0.11%
2018/01/29	3	72.13	1	71.80	72.50	2	3,649	0.05%
2018/01/26	1	75.20	0	0.00	75.30	1	3,578	0.03%
2018/01/25	3	75.80	0	0.00	75.30	3	3,604	0.08%
2018/01/24	2	75.05	1	75.40	75.80	1	3,639	0.03%
2018/01/23	0	0.00	18	75.39	75.30	-18	3,651	-0.49%
2018/01/22	16	76.27	1	75.60	75.90	15	3,656	0.41%
2018/01/19	3	74.30	3	74.67	74.90	0	3,738	0.00%
2018/01/18	3	73.50	4	73.45	73.20	-1	3,715	-0.03%
2018/01/17	4	72.00	0	0.00	72.50	4	3,712	0.11%
2018/01/16	2	72.50	2	72.90	72.50	0	3,721	0.00%
2018/01/15	0	0.00	1	72.90	72.80	-1	3,749	-0.03%
2018/01/12	15	72.39	3	72.63	72.50	12	3,800	0.32%
2018/01/11	11	71.65	0	0.00	71.30	11	3,846	0.29%
2018/01/10	3	71.20	0	0.00	71.00	3	3,946	0.08%
2018/01/09	2	73.10	4	73.10	73.20	-2	4,239	-0.05%
2018/01/08	1	73.80	0	0.00	72.60	1	4,269	0.02%
2018/01/05	4	73.83	2	74.50	73.60	2	4,330	0.05%
2018/01/04	1	74.00	0	0.00	74.00	1	4,354	0.02%
2018/01/03	8	74.18	5	73.12	73.80	3	4,397	0.07%
2018/01/02	0	0.00	6	71.17	71.80	-6	4,545	-0.13%