威剛 (3260)-富邦-高雄券商分點個股進出

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
118.0
漲跌
▲4.5
漲幅
+3.96%
成交量
27,797張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威剛 (3260)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/09	29.6	115.93	26.2	116.53	113.50	3.4	11,440	0.03%
2024/05/08	16.2	116.10	24.5	117.34	120.00	-8.3	10,904	-0.08%
2024/05/07	24.4	115.19	46.1	115.37	114.50	-21.7	10,440	-0.21%
2024/05/06	12.6	109.61	30.6	109.65	109.00	-18	9,661	-0.19%
2024/05/03	5.4	102.88	8.1	102.46	104.00	-2.7	9,301	-0.03%
2024/05/02	0	0.00	4	101.00	101.00	-4	9,229	-0.04%
2024/04/30	6	100.00	0	0.00	100.00	6	9,522	0.06%
2024/04/29	0	0.00	0	101.00	101.00	0	9,534	0.00%
2024/04/26	3.3	99.88	9	99.82	99.10	-5.7	9,577	-0.06%
2024/04/25	0	101.00	10.1	99.09	98.70	-10	9,568	-0.10%
2024/04/24	9	97.49	23.2	98.42	99.50	-14.2	9,605	-0.15%
2024/04/23	20	94.53	6	93.92	94.50	14	9,533	0.15%
2024/04/22	11.2	94.81	5	93.16	93.10	6.2	9,519	0.06%
2024/04/19	30.5	97.63	8.2	97.17	96.20	22.4	9,553	0.23%
2024/04/18	2.2	101.41	4.2	101.16	102.50	-2	9,358	-0.02%
2024/04/17	9.4	103.69	7.2	103.64	103.50	2.2	9,265	0.02%
2024/04/16	37.5	105.30	307.6	111.43	104.00	-270.1	9,086	-2.97%	大賣/鉅額交易
2024/04/15	312.3	114.78	42.1	113.45	115.50	270.2	8,768	3.08%	大買/鉅額交易
2024/04/12	18.6	112.65	43.4	113.79	113.00	-24.9	8,612	-0.29%
2024/04/11	31.6	109.33	23	109.54	108.50	8.6	8,205	0.10%
2024/04/10	19.5	111.16	72	110.94	113.00	-52.6	7,874	-0.67%
2024/04/09	6.8	102.19	15	102.10	103.00	-8.2	7,133	-0.12%
2024/04/08	3.5	101.07	10.1	100.64	101.00	-6.6	7,015	-0.09%
2024/04/03	7.7	99.81	12	98.99	100.00	-4.3	7,454	-0.06%
2024/04/02	19.3	101.16	9	102.11	99.90	10.3	7,596	0.14%
2024/04/01	4	100.63	5	100.20	100.50	-1	7,633	-0.01%
2024/03/29	17.1	99.67	3	99.73	98.70	14.1	7,545	0.19%
2024/03/28	4	99.55	21.1	99.69	98.80	-17	7,521	-0.23%
2024/03/27	1	99.20	6	98.70	98.80	-5	7,648	-0.07%
2024/03/26	13.1	98.11	16	98.47	96.90	-2.9	7,691	-0.04%
2024/03/25	0	98.57	1	98.60	98.30	-1	7,665	-0.01%
2024/03/22	12	99.53	25.4	99.97	98.70	-13.4	7,688	-0.17%
2024/03/21	33	99.97	38	99.95	100.50	-5	7,607	-0.07%
2024/03/20	3	97.33	0	0.00	96.00	3	7,517	0.04%
2024/03/19	1	95.83	7	96.83	96.90	-6	7,570	-0.08%
2024/03/18	3	96.10	1	96.20	96.20	2	7,683	0.03%
2024/03/15	0	96.40	4	95.85	95.60	-4	7,859	-0.05%
2024/03/14	8	95.16	1	95.00	94.90	7	7,976	0.09%
2024/03/13	9.1	96.76	6	96.97	95.70	3.1	8,232	0.04%
2024/03/12	1	97.30	2	97.25	97.80	-1	8,413	-0.01%
2024/03/11	3	96.47	14	96.80	97.20	-11	8,539	-0.13%
2024/03/08	19.4	94.51	44	93.18	94.20	-24.6	8,601	-0.29%
2024/03/07	12	96.62	8	99.30	96.20	4	8,690	0.05%
2024/03/06	8	97.16	0	0.00	97.10	8	8,643	0.09%
2024/03/05	18	97.82	3.3	97.84	97.40	14.8	8,800	0.17%
2024/03/04	2.4	99.84	9	100.98	99.50	-6.6	8,784	-0.08%
2024/03/01	24	100.13	5	99.68	99.20	19	8,773	0.22%
2024/02/29	5	99.42	2.1	99.66	100.00	2.9	8,862	0.03%
2024/02/27	7	99.13	8	100.86	98.50	-1	8,902	-0.01%
2024/02/26	14.1	98.75	2.2	98.13	98.00	12	8,918	0.13%
2024/02/23	4	101.13	20.4	101.75	100.00	-16.4	8,893	-0.18%
2024/02/22	7.1	100.32	11	100.77	101.00	-3.9	8,812	-0.04%
2024/02/21	1.1	100.02	16.2	100.66	100.00	-15.2	8,855	-0.17%
2024/02/20	12	99.43	7	99.70	99.80	5	8,902	0.06%
2024/02/19	1	100.50	28	99.56	99.90	-27	8,840	-0.31%
2024/02/16	5	96.78	0	96.50	97.30	5	8,830	0.06%
2024/02/15	1	97.21	31	97.45	97.40	-30	8,904	-0.34%
2024/02/05	14	95.16	0	0.00	95.10	14	9,083	0.15%
2024/02/02	2	95.90	1	95.80	96.00	1	9,175	0.01%
2024/02/01	0	0.00	1	96.00	96.00	-1	9,408	-0.01%
2024/01/31	2	95.95	4	96.05	95.90	-2	9,593	-0.02%
2024/01/30	1	96.10	1	95.60	95.70	0	9,829	0.00%
2024/01/29	2	95.25	6	96.00	96.80	-4	10,000	-0.04%
2024/01/26	2.2	95.88	1	94.50	94.50	1.2	10,159	0.01%
2024/01/25	7	95.83	2	96.40	95.60	5	10,400	0.05%
2024/01/24	16	98.34	14.5	99.16	96.60	1.5	10,545	0.01%
2024/01/23	2.1	96.15	6	96.48	96.20	-4	10,454	-0.04%
2024/01/22	4	94.95	5	95.16	95.30	-1	10,605	-0.01%
2024/01/19	2.2	93.47	1	93.90	94.00	1.2	10,764	0.01%
2024/01/18	6.1	93.07	28.1	93.57	93.00	-22	10,885	-0.20%
2024/01/17	12.3	94.23	9	94.99	93.70	3.3	11,043	0.03%
2024/01/16	5	96.70	0	0.00	96.80	5	11,389	0.04%
2024/01/15	12.2	97.72	24	97.32	98.00	-11.8	11,588	-0.10%
2024/01/12	10	94.83	0	0.00	94.40	10	11,747	0.09%
2024/01/11	5.7	95.54	8	95.80	95.60	-2.4	12,242	-0.02%
2024/01/10	0	0.00	1	95.70	96.20	-1	12,853	-0.01%
2024/01/09	26.2	96.33	0	0.00	95.30	26.2	13,309	0.20%
2024/01/08	22	96.64	24	98.41	98.20	-2	13,343	-0.01%
2024/01/05	4	97.00	1	96.60	97.00	3	13,567	0.02%
2024/01/04	49.4	98.07	55	96.86	96.70	-5.6	13,662	-0.04%
2024/01/03	54.1	98.45	4	97.98	98.30	50.1	13,720	0.37%
2024/01/02	24	100.88	0	0.00	100.50	24	13,730	0.17%
2023/12/29	69.1	105.27	39	106.45	103.00	30.1	13,802	0.22%
2023/12/28	19	104.39	9	104.61	105.50	10	13,716	0.07%
2023/12/27	1	103.50	3.2	104.03	104.50	-2.2	14,145	-0.02%
2023/12/26	0	0.00	3	101.83	101.50	-3	14,086	-0.02%
2023/12/25	19	100.32	2	102.25	100.00	17	14,196	0.12%
2023/12/22	15	101.80	11	103.05	101.00	4	14,205	0.03%
2023/12/21	29	100.11	26	100.73	100.50	3	14,047	0.02%
2023/12/20	19	99.91	4	101.12	99.40	15	14,006	0.11%
2023/12/19	22	100.02	2	100.00	100.00	20	14,001	0.14%
2023/12/18	3	101.17	7	103.00	102.50	-4	14,002	-0.03%
2023/12/15	9	104.17	7	105.71	102.00	2	14,102	0.01%
2023/12/14	23	103.22	18	104.64	103.00	5	13,983	0.04%
2023/12/13	16.1	102.97	5	104.30	102.50	11.1	13,988	0.08%
2023/12/12	6.1	105.24	16	106.28	104.00	-9.9	14,226	-0.07%
2023/12/11	4	104.87	30	104.42	104.50	-26	14,214	-0.18%
2023/12/08	1	104.00	43.1	103.66	104.00	-42.1	14,283	-0.29%
2023/12/07	24.2	101.92	22	103.14	100.50	2.2	14,549	0.01%
2023/12/06	15	99.57	15	99.93	102.50	0	14,518	0.00%
2023/12/05	33.1	98.27	4	98.68	98.30	29.1	14,444	0.20%
2023/12/04	14	101.39	6	103.08	101.00	8	14,573	0.06%
2023/12/01	4	99.05	5	99.58	99.60	-1	14,420	-0.01%
2023/11/30	17	100.88	29	101.07	100.00	-12	14,419	-0.08%
2023/11/29	27	98.37	26	98.72	98.90	1	14,336	0.01%
2023/11/28	6	95.53	12	96.21	96.70	-6	14,478	-0.04%
2023/11/27	17	94.75	0	0.00	94.10	17	14,801	0.11%
2023/11/24	24	96.70	1.2	97.90	96.30	22.8	14,833	0.15%
2023/11/22	4	98.00	6	98.03	98.20	-2	14,586	-0.01%
2023/11/21	7	99.51	1	99.70	98.90	6	14,530	0.04%
2023/11/20	10	99.01	10	99.81	99.10	0	14,495	0.00%
2023/11/17	22	98.10	4.5	97.93	97.70	17.5	14,378	0.12%
2023/11/16	3.1	100.34	1	101.00	99.80	2.1	14,182	0.01%
2023/11/15	28.5	104.86	3	103.83	102.00	25.5	14,044	0.18%
2023/11/14	1	105.00	0.1	104.75	105.00	0.9	13,852	0.01%
2023/11/13	14	106.18	25.1	105.16	105.00	-11.1	13,780	-0.08%
2023/11/10	2	102.00	6	103.17	101.50	-4	13,533	-0.03%
2023/11/09	19.8	100.77	18.1	101.08	101.00	1.7	13,446	0.01%
2023/11/08	8	103.13	2	103.75	103.00	6	13,263	0.05%
2023/11/07	4.1	102.50	24.3	103.63	105.00	-20.2	13,107	-0.15%
2023/11/06	8	100.38	3	102.50	101.50	5	12,926	0.04%
2023/11/03	7	99.07	3.1	100.00	100.50	3.9	12,866	0.03%
2023/11/02	11.1	99.22	14.2	99.84	99.30	-3.1	12,685	-0.02%
2023/11/01	14	95.94	11	96.68	96.20	3	12,404	0.02%
2023/10/31	15	98.49	7	99.16	97.40	8	12,230	0.07%
2023/10/30	2.1	97.72	6	97.90	98.50	-4	12,040	-0.03%
2023/10/27	21	96.40	3	94.80	94.10	18	11,889	0.15%
2023/10/26	8	98.03	16	98.69	97.50	-8	11,731	-0.07%
2023/10/25	17	99.26	24.1	99.50	99.10	-7.1	11,706	-0.06%
2023/10/24	28	102.12	27	102.24	101.50	1	11,574	0.01%
2023/10/23	4	105.25	5.3	106.00	106.00	-1.3	11,171	-0.01%
2023/10/20	14.1	103.25	76	102.65	105.00	-62	10,962	-0.57%
2023/10/19	15	104.50	25.4	105.39	104.00	-10.4	10,690	-0.10%
2023/10/18	31.1	100.94	59.1	101.63	101.50	-28.1	10,203	-0.28%
2023/10/17	17.2	99.04	32.3	100.40	100.00	-15.1	9,629	-0.16%
2023/10/16	31	96.43	22.3	96.06	96.10	8.7	9,184	0.09%
2023/10/13	49.1	96.07	47.1	96.07	96.70	2	9,084	0.02%
2023/10/12	14	92.41	32.1	93.81	93.60	-18.1	8,735	-0.21%
2023/10/11	38	93.03	18	93.77	92.20	20	8,644	0.23%
2023/10/06	11	93.42	18.1	93.93	93.00	-7.1	8,530	-0.08%
2023/10/05	13	91.94	12.1	91.33	91.00	0.9	8,348	0.01%
2023/10/04	33	93.43	18	94.05	92.50	15	8,233	0.18%
2023/10/03	22	93.21	64.6	93.16	92.90	-42.6	7,895	-0.54%
2023/10/02	4	88.30	13	87.74	88.40	-9	7,471	-0.12%
2023/09/28	6.2	85.03	4.6	84.86	84.50	1.6	7,488	0.02%
2023/09/27	3	87.17	0	0.00	87.20	3	7,596	0.04%
2023/09/26	1.2	87.12	1	87.00	86.20	0.2	7,780	0.00%
2023/09/25	3	88.73	0	0.00	88.70	3	7,815	0.04%
2023/09/22	2	88.70	7	88.10	89.30	-5	7,994	-0.06%
2023/09/21	1	87.30	0	0.00	87.60	1	8,294	0.01%
2023/09/20	37.2	88.28	4	87.80	87.20	33.2	8,502	0.39%
2023/09/19	12	90.43	9	90.37	90.30	3	8,469	0.04%
2023/09/18	3	92.10	4	92.40	91.40	-1	8,485	-0.01%
2023/09/15	22.3	92.70	26.3	93.07	93.40	-4	8,464	-0.05%
2023/09/14	6	91.48	21.1	91.29	90.80	-15.1	8,253	-0.18%
2023/09/13	45	88.97	70.2	90.14	90.70	-25.2	8,356	-0.30%
2023/09/12	45	89.73	78.3	90.38	90.40	-33.3	8,732	-0.38%
2023/09/11	33	88.64	45.2	89.49	88.60	-12.2	8,394	-0.15%
2023/09/08	24	87.66	1	86.80	86.90	23	8,411	0.27%
2023/09/07	39	88.76	58.1	89.94	88.80	-19.1	8,471	-0.23%
2023/09/06	13	87.15	10	87.36	86.80	3	8,412	0.04%
2023/09/05	17	86.26	7	87.34	87.40	10	8,433	0.12%
2023/09/04	14	87.02	16	86.51	86.00	-2	8,399	-0.02%
2023/09/01	16	87.81	20	88.22	87.90	-4	8,392	-0.05%
2023/08/31	26	87.73	32.6	87.44	86.80	-6.6	8,249	-0.08%
2023/08/30	2	79.50	24.4	81.50	83.80	-22.4	7,899	-0.28%
2023/08/28	0.3	76.12	0	0.00	75.90	0.3	8,208	0.00%
2023/08/25	4	78.48	1	79.40	79.20	3	8,894	0.03%
2023/08/24	0	0.00	4	81.35	79.50	-4	8,995	-0.04%
2023/08/23	0	0.00	3	78.40	78.50	-3	9,032	-0.03%
2023/08/21	1	76.89	0	0.00	76.70	1	9,034	0.01%
2023/08/18	3	76.59	1	77.90	76.00	2	9,059	0.02%
2023/08/17	5	76.52	10	77.33	78.00	-5	9,043	-0.06%
2023/08/16	3	75.23	0	0.00	74.80	3	8,996	0.03%
2023/08/15	0	0.00	2	77.00	77.00	-2	9,025	-0.02%
2023/08/14	2.2	72.67	1	73.70	74.30	1.2	9,116	0.01%
2023/08/11	3.2	75.86	0	0.00	76.00	3.2	9,085	0.04%
2023/08/10	8	76.78	0	0.00	76.70	8	9,049	0.09%
2023/08/09	8	82.31	7	82.57	79.50	1	8,965	0.01%
2023/08/08	9	78.56	3	79.17	78.70	6	8,826	0.07%
2023/08/02	15.2	80.87	5	80.32	80.00	10.2	8,776	0.12%
2023/08/01	2	83.85	1	83.70	82.60	1	8,739	0.01%
2023/07/31	30	83.76	1	83.90	81.90	29	8,707	0.33%
2023/07/28	15	82.81	15	83.51	83.70	0	8,634	0.00%
2023/07/27	4.3	81.08	4	81.60	81.30	0.3	8,513	0.00%
2023/07/26	4.1	76.60	4	76.55	76.80	0.1	8,403	0.00%
2023/07/25	1	78.10	3	78.23	78.10	-2	8,410	-0.02%
2023/07/24	3.1	77.75	1.1	78.15	78.60	2	8,446	0.02%
2023/07/21	5	79.14	3	79.13	79.80	2	8,399	0.02%
2023/07/20	0.1	82.00	3	80.80	81.00	-2.9	8,360	-0.03%
2023/07/19	2	83.35	4	83.08	82.50	-2	8,289	-0.02%
2023/07/18	6.1	82.75	3	83.83	81.90	3.1	8,264	0.04%
2023/07/17	0.1	84.50	2.5	84.80	84.80	-2.4	8,211	-0.03%
2023/07/14	3	85.50	5	85.58	85.70	-2	8,239	-0.02%
2023/07/13	6	83.10	3	83.93	83.30	3	8,238	0.04%
2023/07/11	0	0.00	3	83.13	82.20	-3	8,166	-0.04%
2023/07/10	3.1	81.74	4	82.63	81.80	-1	8,154	-0.01%
2023/07/07	10.2	83.93	2	85.30	83.30	8.1	8,179	0.10%
2023/07/06	17	88.65	4.8	88.06	87.40	12.2	8,163	0.15%
2023/07/05	8.1	91.19	3	92.13	90.40	5.1	8,074	0.06%
2023/07/04	5.3	91.86	14	92.19	92.90	-8.7	7,943	-0.11%
2023/07/03	3	88.87	3.1	88.82	89.70	-0.1	7,786	0.00%
2023/06/30	12	88.91	0	89.10	89.00	12	7,981	0.15%
2023/06/29	5	91.88	7	92.03	92.30	-2	7,891	-0.03%
2023/06/28	4.4	89.35	8.2	91.37	88.20	-3.8	7,529	-0.05%
2023/06/27	6.1	86.10	7	86.03	86.40	-0.9	7,284	-0.01%
2023/06/26	10.1	88.68	8	88.48	86.90	2.1	7,213	0.03%
2023/06/21	3	89.70	6	90.30	90.60	-3	7,206	-0.04%
2023/06/20	3	90.10	3	90.63	90.40	0	7,312	0.00%
2023/06/19	53	91.84	70	92.93	92.50	-17	7,249	-0.23%
2023/06/16	38.2	90.57	46	92.16	92.10	-7.8	6,985	-0.11%
2023/06/15	15.5	88.10	3	87.77	87.80	12.5	6,376	0.20%
2023/06/14	11.1	88.53	42.1	87.68	89.40	-31	6,180	-0.50%
2023/06/13	27	86.29	12	86.83	86.00	15	5,947	0.25%
2023/06/12	6	85.97	6	85.47	85.50	0	5,805	0.00%
2023/06/09	0	0.00	0	83.10	84.00	0	5,614	0.00%
2023/06/08	1	84.20	1	84.00	84.30	0	5,533	0.00%
2023/06/07	10	82.90	2	84.20	84.00	8	5,479	0.15%
2023/06/06	12.1	81.90	10	81.76	81.80	2.1	5,393	0.04%
2023/06/05	17	84.59	0	84.70	84.20	17	5,280	0.32%
2023/06/02	20	85.58	3.1	86.00	85.60	17	5,212	0.33%
2023/06/01	36	85.67	4	86.65	85.60	32	5,141	0.62%
2023/05/31	23.1	86.60	70.2	88.54	89.30	-47.1	4,817	-0.98%
2023/05/30	5	81.16	6	81.35	81.20	-1	4,092	-0.02%
2023/05/29	2	79.95	6.1	79.54	79.90	-4.1	3,973	-0.10%
2023/05/26	9	76.49	10	77.37	77.00	-1	3,866	-0.03%
2023/05/25	2	76.20	1	76.70	76.70	1	3,864	0.03%
2023/05/24	15	76.75	16	77.11	76.70	-1	3,852	-0.03%
2023/05/23	2	76.00	5	76.20	76.80	-3	3,852	-0.08%
2023/05/22	9	76.62	0	0.00	76.60	9	3,848	0.23%
2023/05/19	20	77.82	1	79.00	76.50	19	3,848	0.49%
2023/05/18	6	76.68	10	77.55	77.40	-4	3,838	-0.10%
2023/05/17	1	74.70	15.5	74.54	74.70	-14.5	3,767	-0.39%
2023/05/16	0	0.00	0.1	73.50	72.40	-0.1	3,801	0.00%
2023/05/12	0	0.00	3	72.20	72.80	-3	3,803	-0.08%
2023/05/11	2	70.60	0	0.00	70.60	2	3,793	0.05%
2023/05/09	2	73.00	0	0.00	73.50	2	3,787	0.05%
2023/05/08	12	73.62	0	0.00	73.50	12	3,799	0.32%
2023/05/05	3	73.53	2	73.45	73.70	1	3,804	0.03%
2023/05/03	0	74.80	1	74.71	75.20	-1	3,838	-0.03%
2023/05/02	1	75.10	4	75.58	75.80	-3	3,839	-0.08%
2023/04/28	3	75.77	2	75.70	75.00	1	3,886	0.03%
2023/04/27	1	74.70	4.1	74.36	75.00	-3.1	3,819	-0.08%
2023/04/26	0	0.00	1	70.70	71.20	-1	3,755	-0.03%
2023/04/25	4	72.58	1.1	71.23	71.00	2.9	3,748	0.08%
2023/04/24	0	0.00	1	72.80	73.60	-1	3,730	-0.03%
2023/04/21	4	72.90	1	73.50	72.70	3	3,741	0.08%
2023/04/20	0	73.70	1.2	73.92	73.10	-1.2	3,726	-0.03%
2023/04/19	6	74.65	1	74.70	74.30	5	3,705	0.14%
2023/04/18	1	76.98	3	77.07	76.20	-2	3,633	-0.05%
2023/04/17	4	78.10	0	0.00	78.30	4	3,583	0.11%
2023/04/14	1	79.10	1	79.20	79.10	0	3,536	0.00%
2023/04/13	6	79.80	8	80.80	79.60	-2	3,497	-0.06%
2023/04/12	8	82.00	5.3	82.51	82.40	2.8	3,424	0.08%
2023/04/11	10.1	82.13	17	82.03	81.30	-6.9	3,310	-0.21%
2023/04/10	1	78.01	2	78.25	78.10	-1	3,139	-0.03%
2023/04/07	4	80.33	5	81.38	80.00	-1	3,077	-0.03%
2023/04/06	2	78.85	13	78.48	79.60	-11	2,938	-0.37%
2023/03/31	16	79.84	80	79.58	79.50	-64	2,864	-2.23%
2023/03/30	24	76.22	36	77.14	76.00	-12	2,577	-0.46%
2023/03/29	7	74.24	0	0.00	74.00	7	2,441	0.29%
2023/03/28	11	73.75	0	0.00	73.70	11	2,425	0.45%
2023/03/27	20	76.50	3	77.33	75.80	17	2,377	0.72%
2023/03/24	0	0.00	8	77.54	78.50	-8	2,305	-0.35%
2023/03/23	12	74.08	7	76.69	76.80	5	2,166	0.23%
2023/03/22	14	72.66	7	72.44	73.30	7	1,978	0.35%
2023/03/21	0	0.00	1	70.80	70.60	-1	1,869	-0.05%
2023/03/17	0	0.00	5	68.00	68.40	-5	1,828	-0.27%
2023/03/15	0	0.00	1	68.10	67.30	-1	1,816	-0.06%
2023/03/14	3	68.97	1	67.80	67.50	2	1,829	0.11%
2023/03/13	0	0.00	0.1	69.60	69.90	-0.1	1,818	-0.01%
2023/03/10	2.1	70.38	1	71.30	70.20	1.1	1,805	0.06%
2023/03/09	1	71.80	0	0.00	71.20	1	1,793	0.06%
2023/03/08	1	71.00	2	70.75	71.00	-1	1,771	-0.06%
2023/03/07	2	70.05	0	0.00	70.40	2	1,759	0.11%
2023/03/06	0	0.00	3	71.10	70.60	-3	1,752	-0.17%
2023/03/03	3	68.87	3	68.97	69.30	0	1,686	0.00%
2023/03/02	1	68.10	6	67.87	67.90	-5	1,644	-0.30%
2023/03/01	2	65.70	1	66.50	66.50	1	1,621	0.06%
2023/02/24	4	66.60	0	0.00	66.30	4	1,620	0.25%
2023/02/22	2	67.40	2	67.10	67.10	0	1,680	0.00%
2023/02/21	0	0.00	1	69.86	68.20	-1	1,780	-0.06%
2023/02/20	1.1	69.30	0	0.00	69.70	1.1	1,895	0.06%
2023/02/17	1	69.20	3	68.57	69.20	-2	1,918	-0.10%
2023/02/16	0	68.40	1	68.80	69.60	-1	1,926	-0.05%
2023/02/15	2	68.00	0	0.00	67.80	2	1,904	0.11%
2023/02/14	11	67.44	12	67.69	68.20	-1	1,842	-0.05%
2023/02/13	2	64.70	2	64.60	64.60	0	1,772	0.00%
2023/02/09	0	0.00	1	66.30	66.00	-1	1,766	-0.06%
2023/02/08	0	0.00	2	66.80	66.30	-2	1,759	-0.11%
2023/02/07	0	0.00	1	66.20	66.10	-1	1,750	-0.06%
2023/02/06	4	65.50	13	65.59	65.10	-9	1,742	-0.52%
2023/02/03	2.1	66.79	0	0.00	65.90	2.1	1,714	0.12%
2023/02/02	4	66.60	3	65.90	66.70	1	1,712	0.06%
2023/02/01	0	0.00	15	65.10	65.00	-15	1,717	-0.87%
2023/01/30	0	0.00	28	65.40	65.40	-28	1,680	-1.67%
2023/01/12	1	62.30	1	62.30	61.60	0	1,641	0.00%
2023/01/11	0	0.00	0.1	63.00	63.40	-0.1	1,659	0.00%
2023/01/09	2	61.65	1	62.09	62.20	1	1,700	0.06%
2023/01/06	0	0.00	12	61.14	61.60	-12	1,698	-0.71%
2023/01/05	1	59.90	0	0.00	60.30	1	1,698	0.06%
2022/12/30	0	0.00	1	57.10	57.00	-1	1,766	-0.06%
2022/12/29	1	56.50	3	56.50	57.00	-2	1,770	-0.11%
2022/12/27	0	0.00	1	57.60	57.20	-1	1,781	-0.06%
2022/12/26	1	57.30	0	0.00	57.20	1	1,786	0.06%
2022/12/22	0	0.00	1	58.90	57.70	-1	1,800	-0.06%
2022/12/20	1	58.20	0	0.00	58.20	1	1,800	0.06%
2022/12/19	1	58.90	0	59.20	59.20	1	1,817	0.05%
2022/12/16	1	59.70	0	0.00	59.80	1	1,814	0.06%
2022/12/15	1	60.00	1	60.30	60.60	0	1,814	0.00%
2022/12/14	1	60.90	0	0.00	60.30	1	1,816	0.06%
2022/12/13	1	60.20	0	0.00	60.10	1	1,808	0.06%
2022/12/08	1	58.60	1	58.90	59.00	0	1,855	0.00%
2022/12/07	1	59.00	0	0.00	59.00	1	1,858	0.05%
2022/12/06	1	62.20	0	0.00	61.00	1	1,833	0.05%
2022/12/05	1	62.88	2	63.30	63.70	-1	1,806	-0.05%
2022/12/02	0	0.00	0.1	62.90	62.90	-0.1	1,793	-0.01%
2022/12/01	9	62.94	0	0.00	62.00	9	1,789	0.50%
2022/11/30	0	0.00	1	62.10	61.70	-1	1,787	-0.06%
2022/11/29	2.1	61.00	1	61.00	61.40	1.1	1,787	0.06%
2022/11/28	1	61.70	0	0.00	61.80	1	1,775	0.06%
2022/11/25	0	0.00	1	63.20	62.50	-1	1,766	-0.06%
2022/11/24	0	0.00	5	63.86	63.80	-5	1,757	-0.28%
2022/11/22	5	62.44	1	62.40	62.40	4	1,746	0.23%
2022/11/21	15.1	63.89	5	64.60	63.20	10.1	1,742	0.58%
2022/11/18	3	64.23	5.1	64.16	64.30	-2.1	1,716	-0.12%
2022/11/17	2.1	64.36	6	64.42	64.40	-4	1,650	-0.24%
2022/11/16	12	63.19	19	63.62	63.30	-7	1,535	-0.46%
2022/11/15	1	61.00	9.1	60.52	60.40	-8.1	1,402	-0.58%
2022/11/14	3	59.37	0	0.00	59.70	3	1,376	0.22%
2022/11/11	1	57.50	0	0.00	58.10	1	1,348	0.07%
2022/11/10	1	55.80	0	0.00	56.10	1	1,321	0.08%
2022/11/09	0	0.00	2	57.10	56.40	-2	1,334	-0.15%
2022/11/08	0	0.00	3	57.03	55.90	-3	1,341	-0.22%
2022/11/04	0	0.00	3	55.30	55.30	-3	1,362	-0.22%
2022/11/03	3	55.13	0	0.00	55.20	3	1,363	0.22%
2022/11/02	0	0.00	2	55.00	54.80	-2	1,365	-0.15%
2022/11/01	0	0.00	3	54.13	54.10	-3	1,363	-0.22%
2022/10/31	0	0.00	9	53.99	53.90	-9	1,375	-0.65%
2022/10/28	3	53.73	12	53.17	52.80	-9	1,370	-0.66%
2022/10/27	0	0.00	1	56.20	56.50	-1	1,321	-0.08%
2022/10/26	0	0.00	2	57.10	55.50	-2	1,326	-0.15%
2022/10/25	2	57.40	2	57.45	56.70	0	1,322	0.00%
2022/10/24	1	58.10	2	58.90	58.00	-1	1,323	-0.08%
2022/10/21	2	57.65	3	57.67	57.50	-1	1,320	-0.08%
2022/10/20	5	59.00	2	58.30	58.10	3	1,309	0.23%
2022/10/19	1	59.20	4	59.15	58.70	-3	1,290	-0.23%
2022/10/18	1	60.00	3	59.20	59.60	-2	1,267	-0.16%
2022/10/17	1	58.00	0	0.00	58.10	1	1,237	0.08%
2022/10/14	0	0.00	2	56.55	56.50	-2	1,257	-0.16%
2022/10/12	2	57.00	0	0.00	56.80	2	1,290	0.15%
2022/10/11	6	55.37	3	54.77	55.50	3	1,268	0.24%
2022/10/07	3	55.63	4	55.80	56.50	-1	1,265	-0.08%
2022/10/04	4	52.90	4	53.20	53.40	0	1,238	0.00%
2022/09/26	0.1	54.00	0	0.00	54.00	0.1	1,272	0.01%
2022/09/22	2	56.90	2	58.00	57.80	0	1,306	0.00%
2022/09/21	1	58.80	0	0.00	58.80	1	1,301	0.08%
2022/09/20	0	0.00	1	60.10	60.20	-1	1,303	-0.08%
2022/09/19	2	60.25	4	60.55	60.50	-2	1,326	-0.15%
2022/09/16	16	61.68	0	0.00	61.50	16	1,332	1.20%
2022/09/15	1	61.40	2	62.40	61.60	-1	1,346	-0.07%
2022/09/13	0	0.00	1	60.40	60.50	-1	1,380	-0.07%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/08/29	1	59.60	0	0.00	59.50	1	1,567	0.06%
2022/08/23	10	60.50	0	0.00	60.30	10	1,651	0.61%
2022/08/19	0	0.00	1	61.40	61.40	-1	1,667	-0.06%
2022/08/18	1	59.00	1	60.00	60.00	0	1,661	0.00%
2022/08/17	1	59.60	0	0.00	59.30	1	1,656	0.06%
2022/08/16	0	0.00	0	60.00	60.10	0	1,654	0.00%
2022/08/15	9	59.90	0	0.00	60.00	9	1,648	0.55%
2022/08/12	0	0.00	2	58.50	59.20	-2	1,639	-0.12%
2022/08/11	0	58.10	0	0.00	58.50	0	1,629	0.00%
2022/08/10	0	57.30	1	57.00	57.20	-1	1,634	-0.06%
2022/08/09	1	57.50	6	57.30	57.50	-5	1,645	-0.30%
2022/08/05	1	58.10	0	0.00	58.40	1	1,660	0.06%
2022/08/04	1	57.50	2	57.25	57.40	-1	1,660	-0.06%
2022/08/02	1	56.90	0	0.00	56.90	1	1,664	0.06%
2022/07/28	7	58.57	1.3	58.07	57.70	5.7	1,678	0.34%
2022/07/22	1	59.80	1	60.30	59.70	0	1,681	0.00%
2022/07/21	6	58.93	0	0.00	59.10	6	1,696	0.35%
2022/07/20	4	62.95	1	63.10	62.80	3	1,656	0.18%
2022/07/19	0	0.00	2	62.05	62.20	-2	1,621	-0.12%
2022/07/18	2	62.00	0	0.00	62.00	2	1,627	0.12%
2022/07/12	0	0.00	1	58.30	58.30	-1	1,678	-0.06%
2022/07/11	0	0.00	1	58.80	59.60	-1	1,691	-0.06%
2022/07/07	1	57.90	0	0.00	58.40	1	1,770	0.06%
2022/07/06	0	0.00	6	57.57	56.80	-6	1,801	-0.33%
2022/07/05	0	0.00	1	57.60	57.60	-1	1,877	-0.05%
2022/07/04	0	0.00	1	57.30	56.70	-1	1,876	-0.05%
2022/07/01	1.1	57.95	0	0.00	56.80	1.1	1,900	0.06%
2022/06/30	5	60.70	4	60.28	60.10	1	1,886	0.05%
2022/06/29	1	62.00	6	62.37	62.00	-5	1,894	-0.26%
2022/06/28	8	62.73	0	0.00	62.90	8	1,893	0.42%
2022/06/27	1	62.90	0	0.00	63.30	1	1,906	0.05%
2022/06/24	3	60.80	3	61.20	60.60	0	1,908	0.00%
2022/06/23	1	60.60	1	60.90	60.00	0	1,937	0.00%
2022/06/22	12	60.86	0	0.00	60.50	12	1,992	0.60%
2022/06/21	0	0.00	1	65.10	64.00	-1	2,001	-0.05%
2022/06/20	5.1	65.50	0	0.00	63.60	5.1	2,022	0.25%
2022/06/17	7	68.21	0	0.00	68.40	7	1,993	0.35%
2022/06/15	0	0.00	1	70.90	71.60	-1	2,020	-0.05%
2022/06/13	2	70.90	0	0.00	70.80	2	2,158	0.09%
2022/06/10	2	72.05	0	0.00	72.10	2	2,236	0.09%
2022/06/09	3	73.40	0	0.00	72.60	3	2,283	0.13%
2022/06/08	0	0.00	2	72.80	72.60	-2	2,304	-0.09%
2022/06/01	3	76.17	0	0.00	75.90	3	2,666	0.11%
2022/05/31	12	75.73	2.1	75.86	75.90	9.9	2,807	0.35%
2022/05/30	0	0.00	1	72.80	73.70	-1	3,111	-0.03%
2022/05/27	4	72.30	0	0.00	71.90	4	3,234	0.12%
2022/05/25	1	71.10	0	0.00	71.50	1	3,520	0.03%
2022/05/24	3	71.93	3	71.50	71.50	0	3,930	0.00%
2022/05/23	0	0.00	1	72.90	72.00	-1	4,222	-0.02%
2022/05/20	0.1	72.70	0	0.00	72.30	0.1	4,774	0.00%
2022/05/18	0	0.00	11	73.94	73.20	-11	6,231	-0.18%
2022/05/16	0	0.00	1	70.60	70.60	-1	6,804	-0.01%
2022/05/13	0	0.00	1	70.30	70.40	-1	6,822	-0.01%
2022/05/11	2	70.90	0	0.00	70.70	2	6,929	0.03%
2022/05/09	1	70.50	0	0.00	69.90	1	7,122	0.01%
2022/05/04	5	72.00	0	0.00	71.90	5	7,148	0.07%
2022/05/03	0	0.00	1	71.10	71.90	-1	7,163	-0.01%
2022/04/29	2	71.45	0	0.00	70.60	2	7,191	0.03%
2022/04/28	2	70.10	0	0.00	69.90	2	7,213	0.03%
2022/04/27	4	69.85	0	0.00	70.00	4	7,222	0.06%
2022/04/26	1	71.90	2	72.40	71.90	-1	7,202	-0.01%
2022/04/25	0.1	72.30	0	0.00	71.70	0.1	7,203	0.00%
2022/04/22	0.1	74.70	1	74.40	74.40	-0.9	7,188	-0.01%
2022/04/21	4	74.98	3	74.63	75.30	1	7,216	0.01%
2022/04/20	4	73.73	3	73.37	73.60	1	7,218	0.01%
2022/04/18	1.1	72.18	0.6	72.22	71.80	0.5	7,199	0.01%
2022/04/15	4	73.85	1	73.40	73.20	3	7,208	0.04%
2022/04/14	6	74.83	1	76.40	74.50	5	7,228	0.07%
2022/04/13	4	77.20	0	0.00	77.20	4	7,182	0.06%
2022/04/12	9.3	77.12	6	76.82	76.80	3.3	7,205	0.05%
2022/04/11	6.1	80.12	1	79.80	79.20	5.1	7,203	0.07%
2022/04/08	1	85.20	0	0.00	84.50	1	7,163	0.01%
2022/04/07	2.1	85.06	2	86.35	84.50	0.1	7,427	0.00%
2022/04/06	1	86.20	0	84.90	87.10	1	7,467	0.01%
2022/04/01	1	83.60	0	0.00	85.40	1	7,476	0.01%
2022/03/31	0	0.00	1	84.30	84.50	-1	7,511	-0.01%
2022/03/30	1	84.50	0	0.00	84.60	1	7,549	0.01%
2022/03/29	0	0.00	1	85.00	83.70	-1	7,600	-0.01%
2022/03/28	1	82.30	0	0.00	84.60	1	7,748	0.01%
2022/03/25	4	84.70	2	85.30	84.60	2	7,780	0.03%
2022/03/24	17	86.45	1	86.70	86.20	16	7,731	0.21%
2022/03/23	5	88.22	2	89.05	88.10	3	7,743	0.04%
2022/03/22	2.1	87.90	2	87.75	88.00	0.1	7,775	0.00%
2022/03/21	4.1	87.75	0	0.00	87.80	4.1	7,790	0.05%
2022/03/18	1	86.80	0	0.00	87.70	1	7,832	0.01%
2022/03/17	0	0.00	3.3	87.05	88.00	-3.3	7,914	-0.04%
2022/03/16	5.5	84.72	2	85.80	84.10	3.5	7,882	0.04%
2022/03/15	2.3	85.57	6	86.38	85.10	-3.7	7,841	-0.05%
2022/03/14	8	89.11	4	88.20	88.70	4	7,888	0.05%
2022/03/11	4	89.90	2	89.40	89.40	2	7,995	0.03%
2022/03/10	9	91.00	4	91.15	90.90	5	8,219	0.06%
2022/03/09	1.1	89.15	1	89.00	88.90	0.1	8,380	0.00%
2022/03/08	1	89.40	1	91.10	88.60	0	8,716	0.00%
2022/03/07	11	90.99	2	89.70	90.50	9	8,633	0.10%
2022/03/04	4	95.65	2	96.15	94.80	2	8,523	0.02%
2022/03/03	14	98.66	15	98.53	97.60	-1	8,465	-0.01%
2022/03/02	4	94.65	8	97.50	97.40	-4	8,222	-0.05%
2022/03/01	3	95.47	2	95.75	95.90	1	8,276	0.01%
2022/02/25	9	94.53	13.1	94.58	92.90	-4.1	8,347	-0.05%
2022/02/24	20.1	95.11	7.1	94.41	92.30	13	9,000	0.14%
2022/02/23	4.1	97.12	9.1	97.97	99.50	-4.9	9,172	-0.05%
2022/02/22	26.2	97.17	30	97.34	96.40	-3.9	9,004	-0.04%
2022/02/21	36.2	99.80	27.2	99.16	96.50	9	8,632	0.10%
2022/02/18	51.1	95.58	80.6	95.70	99.00	-29.5	8,050	-0.37%
2022/02/17	13	92.82	55.2	93.54	91.30	-42.2	7,466	-0.57%
2022/02/16	2	90.85	8	90.99	91.10	-6	7,066	-0.08%
2022/02/15	0	0.00	4	90.10	88.60	-4	6,951	-0.06%
2022/02/14	1	88.40	2	89.20	89.60	-1	6,975	-0.01%
2022/02/11	0	0.00	9	90.07	90.40	-9	7,188	-0.13%
2022/02/10	42	89.81	13	90.06	91.10	29	7,243	0.40%
2022/02/09	0	0.00	2	87.50	87.50	-2	7,122	-0.03%
2022/02/08	3	87.00	1	86.40	86.30	2	7,156	0.03%
2022/02/07	2	84.85	5	85.22	86.20	-3	7,231	-0.04%
2022/01/25	2	82.25	2	82.40	83.10	0	7,448	0.00%
2022/01/24	2	80.90	2	79.80	82.30	0	7,472	0.00%
2022/01/21	0	0.00	1	82.80	82.50	-1	7,481	-0.01%
2022/01/20	4	84.55	15	84.50	84.60	-11	7,515	-0.15%
2022/01/18	1.5	86.42	1	86.50	86.30	0.5	7,611	0.01%
2022/01/17	1	85.60	1	85.50	85.80	0	7,646	0.00%
2022/01/14	7	85.26	5	85.14	85.20	2	7,699	0.03%
2022/01/13	6	87.82	1	87.60	87.50	5	7,735	0.06%
2022/01/11	3	87.13	6	87.30	87.20	-3	7,782	-0.04%
2022/01/10	7	87.30	0	0.00	87.30	7	7,779	0.09%
2022/01/07	5	87.18	1	87.30	87.30	4	7,777	0.05%
2022/01/06	1	88.60	3.1	88.71	88.60	-2.1	7,784	-0.03%
2022/01/05	6.3	88.93	1	88.60	88.80	5.3	7,829	0.07%
2022/01/04	3	90.40	1.3	90.30	90.00	1.7	7,859	0.02%
2022/01/03	3	90.77	4	91.10	90.70	-1	7,850	-0.01%
2021/12/30	8	93.59	12	94.08	92.30	-4	7,850	-0.05%
2021/12/29	0	0.00	5	91.92	92.20	-5	7,623	-0.07%
2021/12/28	5	91.20	3	91.17	90.80	2	7,647	0.03%
2021/12/27	1	91.30	7	91.37	91.40	-6	7,735	-0.08%
2021/12/24	8	91.48	6	90.65	90.50	2	7,746	0.03%
2021/12/23	2.1	90.90	3	90.90	91.20	-0.9	7,729	-0.01%
2021/12/22	26	92.11	29	91.27	90.80	-3	7,722	-0.04%
2021/12/21	5	90.44	7.2	90.43	89.90	-2.2	7,577	-0.03%
2021/12/20	3	89.33	1	89.20	89.10	2	7,536	0.03%
2021/12/17	8	89.29	11	88.78	88.70	-3	7,532	-0.04%
2021/12/16	7	90.93	6	90.72	90.60	1	7,493	0.01%
2021/12/15	0	0.00	4	91.05	91.50	-4	7,462	-0.05%
2021/12/14	8	90.45	10	90.68	89.90	-2	7,493	-0.03%
2021/12/13	12	92.14	9	92.47	92.50	3	7,481	0.04%
2021/12/10	7	90.04	5	89.94	89.70	2	7,416	0.03%
2021/12/09	3	91.50	12	91.57	90.20	-9	7,403	-0.12%
2021/12/08	13	93.68	7	93.56	92.80	6	7,361	0.08%
2021/12/07	8	93.44	14	93.70	92.80	-6	7,303	-0.08%
2021/12/06	20	93.56	16	93.72	92.20	4	7,190	0.06%
2021/12/03	7	92.34	19	92.42	93.00	-12	7,046	-0.17%
2021/12/02	295	91.35	308	91.75	89.40	-13	6,963	-0.19%	大買/大賣/
2021/12/01	0	0.00	2	85.40	86.70	-2	6,686	-0.03%
2021/11/30	6	86.35	9	86.40	86.10	-3	6,719	-0.04%
2021/11/29	7	84.51	5	84.46	84.80	2	6,857	0.03%
2021/11/26	11	87.26	8	87.51	86.10	3	6,968	0.04%
2021/11/25	14	90.63	10	90.26	88.90	4	6,921	0.06%
2021/11/24	12	91.94	12	92.29	92.90	0	6,804	0.00%
2021/11/23	76	94.58	170	94.60	91.80	-94	6,712	-1.40%	大賣/
2021/11/22	156	93.28	80.2	92.08	94.00	75.8	5,995	1.26%	大買/
2021/11/19	12	86.42	2	86.30	85.50	10	5,554	0.18%
2021/11/18	8.1	87.89	6	87.70	88.50	2.1	5,632	0.04%
2021/11/17	10	85.23	6.1	85.83	86.80	3.9	5,574	0.07%
2021/11/16	12.3	84.72	29	85.06	84.10	-16.8	5,597	-0.30%
2021/11/15	0	0.00	4	81.75	82.00	-4	5,590	-0.07%
2021/11/12	5	80.68	4	80.80	80.70	1	5,813	0.02%
2021/11/11	12	80.74	1	80.30	80.70	11	6,027	0.18%
2021/11/10	15.1	81.05	31.4	81.21	81.30	-16.3	6,310	-0.26%
2021/11/09	4	86.75	12	85.97	86.10	-8	6,547	-0.12%
2021/11/08	2	85.30	2	85.25	85.20	0	6,623	0.00%
2021/11/05	6	83.82	3	83.53	83.80	3	6,975	0.04%
2021/11/04	7	85.53	0	0.00	85.40	7	7,119	0.10%
2021/11/03	4	85.80	38	85.72	86.80	-34	7,183	-0.47%
2021/11/02	11	84.02	0	0.00	81.90	11	7,209	0.15%
2021/11/01	5	84.00	1	84.20	83.80	4	7,864	0.05%
2021/10/28	3	83.47	3	83.47	83.80	0	8,052	0.00%
2021/10/27	11	82.82	4	82.33	82.70	7	8,166	0.09%
2021/10/26	2	82.35	1	83.20	80.80	1	8,183	0.01%
2021/10/25	4	81.15	1	82.60	82.10	3	8,216	0.04%
2021/10/22	3	81.37	1	80.80	81.60	2	8,440	0.02%
2021/10/21	4	79.60	6	81.93	79.60	-2	8,607	-0.02%
2021/10/20	2	79.70	0	0.00	79.70	2	8,725	0.02%
2021/10/18	0	0.00	1	77.60	77.50	-1	9,426	-0.01%
2021/10/15	5	77.00	0	0.00	77.30	5	9,732	0.05%
2021/10/14	0	0.00	3	75.67	76.30	-3	9,923	-0.03%
2021/10/13	1	75.20	6	75.13	74.80	-5	10,017	-0.05%
2021/10/12	3	80.00	2	78.20	78.20	1	10,175	0.01%
2021/10/08	4	79.20	1	79.60	79.20	3	10,281	0.03%
2021/10/07	2	78.10	2	80.00	80.00	0	10,583	0.00%
2021/10/06	4	78.75	1	77.90	77.10	3	10,983	0.03%
2021/10/05	8	78.01	11	75.72	78.20	-3	11,295	-0.03%
2021/10/04	3	74.20	11	74.78	74.20	-8	11,500	-0.07%
2021/10/01	1	78.00	4	78.20	77.70	-3	11,719	-0.03%
2021/09/30	2	80.30	0	0.00	81.40	2	12,476	0.02%
2021/09/29	7	80.29	3	80.33	80.10	4	13,629	0.03%
2021/09/28	1	83.00	0	0.00	82.80	1	13,816	0.01%
2021/09/27	1	83.30	2	84.05	83.90	-1	14,240	-0.01%
2021/09/24	7	83.16	1	83.20	83.10	6	14,706	0.04%
2021/09/23	3	83.10	2	82.95	83.20	1	15,148	0.01%
2021/09/22	3	82.20	0	0.00	82.20	3	16,067	0.02%
2021/09/17	4	84.45	4	82.40	84.60	0	17,122	0.00%
2021/09/16	5.2	82.15	0	0.00	82.00	5.2	17,581	0.03%
2021/09/15	7	83.69	1	83.80	83.60	6	17,732	0.03%
2021/09/14	75	85.63	0.2	85.90	85.10	74.8	18,149	0.41%
2021/09/13	0	0.00	3.2	86.14	85.70	-3.2	18,268	-0.02%
2021/09/10	2	85.55	33.1	85.23	87.30	-31.1	18,417	-0.17%
2021/09/09	0	0.00	2	85.05	85.40	-2	18,454	-0.01%
2021/09/08	1	84.00	1	84.50	84.00	0	18,513	0.00%
2021/09/07	9	83.99	2	84.60	83.90	7	18,598	0.04%
2021/09/06	8.2	86.24	12.2	89.13	85.90	-4	18,756	-0.02%
2021/09/03	10	89.10	30.3	89.36	88.90	-20.3	18,862	-0.11%
2021/09/02	18	90.38	3	90.67	89.30	15	18,925	0.08%
2021/09/01	5	89.78	37	90.43	91.70	-32	18,883	-0.17%
2021/08/31	10	87.87	1	88.10	87.80	9	18,824	0.05%
2021/08/30	19	87.79	1	88.30	87.60	18	18,995	0.09%
2021/08/27	10	88.17	6	88.48	88.30	4	19,293	0.02%
2021/08/26	33	89.07	10	88.83	88.30	23	19,414	0.12%
2021/08/25	15	88.86	20	89.35	89.20	-5	19,628	-0.03%
2021/08/24	31	89.00	13	88.88	88.00	18	20,161	0.09%
2021/08/23	4.3	90.66	12	91.35	91.30	-7.7	20,234	-0.04%
2021/08/20	9.1	88.69	1	89.40	88.40	8.1	20,512	0.04%
2021/08/19	11	89.75	4	90.33	89.10	7	20,767	0.03%
2021/08/18	9	92.19	8	91.83	93.90	1	21,357	0.00%
2021/08/17	4	89.08	23	86.84	87.50	-19	21,851	-0.09%
2021/08/16	8	89.70	15	90.77	90.00	-7	22,124	-0.03%
2021/08/13	26	90.63	27.5	91.22	88.70	-1.5	22,087	-0.01%
2021/08/12	107	98.42	151	98.34	97.40	-44	21,933	-0.20%	大買/大賣/
2021/08/11	40	100.30	119	99.12	99.40	-79	22,359	-0.35%	大賣/
2021/08/10	16.2	107.37	5	107.30	106.00	11.2	22,218	0.05%
2021/08/09	160	116.43	7	113.21	110.50	153	22,524	0.68%	大買/鉅額交易
2021/08/06	7.4	119.13	10.4	119.32	117.50	-3	22,912	-0.01%
2021/08/05	70.4	123.07	28.1	123.09	119.00	42.3	23,304	0.18%
2021/08/04	8.1	115.35	17	118.09	119.00	-8.9	23,153	-0.04%
2021/08/03	12.1	114.21	1	115.50	115.00	11.1	23,457	0.05%
2021/08/02	8	114.50	23	114.87	115.50	-15	24,052	-0.06%
2021/07/30	6	110.00	6	111.42	109.00	0	24,523	0.00%
2021/07/29	4	109.25	4	111.50	111.50	0	25,113	0.00%
2021/07/28	27	109.17	14.1	108.40	108.00	12.9	25,710	0.05%
2021/07/27	53	116.52	9	116.94	115.00	44	26,625	0.17%
2021/07/26	15	118.93	14	119.36	121.00	1	27,900	0.00%
2021/07/23	19.1	118.05	14	118.43	117.00	5.1	28,578	0.02%
2021/07/22	20.3	117.13	43	118.57	120.00	-22.7	28,908	-0.08%
2021/07/21	23.4	113.09	7.1	115.98	111.50	16.2	29,083	0.06%
2021/07/20	22.3	117.24	12	117.00	115.50	10.2	29,793	0.03%
2021/07/19	8	118.06	6.4	117.76	118.00	1.7	30,267	0.01%
2021/07/16	6	121.58	11.1	120.86	120.00	-5.1	31,287	-0.02%
2021/07/15	11	119.00	5	119.90	119.50	6	32,162	0.02%
2021/07/14	9	120.33	14	120.64	118.50	-5	32,502	-0.02%
2021/07/13	18.2	121.51	21	121.92	118.00	-2.8	32,438	-0.01%
2021/07/12	27.4	124.48	29	124.09	122.00	-1.7	32,200	-0.01%
2021/07/09	18.1	123.28	17.4	123.56	123.00	0.7	31,895	0.00%
2021/07/08	18.1	125.27	40	125.24	126.00	-21.9	31,793	-0.07%
2021/07/07	46.2	128.14	57.2	127.83	125.50	-11	31,619	-0.03%
2021/07/06	126.5	125.25	72	125.28	124.50	54.5	30,890	0.18%	大買/
2021/07/05	11	123.00	9.5	123.00	123.00	1.5	29,864	0.01%
2021/07/02	19.1	109.13	24.4	109.57	112.00	-5.3	29,796	-0.02%
2021/07/01	30.4	109.86	27	111.13	106.50	3.4	29,695	0.01%
2021/06/30	32	109.39	34	110.35	111.50	-2	29,394	-0.01%
2021/06/29	66	112.39	130	112.78	109.50	-64	29,078	-0.22%	大賣/
2021/06/28	100	109.67	105	108.71	110.50	-5	28,318	-0.02%	大賣/
2021/06/25	78	102.10	46	101.41	101.00	32	27,372	0.12%
2021/06/24	17	99.72	15	98.82	98.60	2	27,047	0.01%
2021/06/23	21	99.35	26	99.72	100.50	-5	26,874	-0.02%
2021/06/22	11	95.92	7	95.83	94.00	4	26,459	0.02%
2021/06/21	17	97.26	10	96.38	96.30	7	26,334	0.03%
2021/06/18	6	101.00	10	100.45	100.00	-4	26,205	-0.02%
2021/06/17	11	99.94	10	99.99	101.50	1	26,145	0.00%
2021/06/16	9	99.41	2	99.40	99.00	7	26,121	0.03%
2021/06/15	2	99.25	7	100.99	102.00	-5	26,036	-0.02%
2021/06/11	10	98.61	5	98.68	97.70	5	25,849	0.02%
2021/06/10	10	100.46	9	99.90	99.50	1	25,768	0.00%
2021/06/09	4	99.50	6	99.48	100.00	-2	25,680	-0.01%
2021/06/08	11	99.55	6	99.57	99.60	5	25,628	0.02%
2021/06/07	17	99.66	7	98.86	99.60	10	25,567	0.04%
2021/06/04	29	103.95	34	103.75	102.00	-5	25,445	-0.02%
2021/06/03	20	101.00	20	101.60	101.50	0	25,198	0.00%
2021/06/02	22	101.44	27	102.79	100.50	-5	25,134	-0.02%
2021/06/01	60	107.01	48.1	107.25	105.00	12	24,904	0.05%
2021/05/31	28	100.96	9	101.27	102.50	19	24,371	0.08%
2021/05/28	108	102.78	111	102.83	101.00	-3	24,291	-0.01%	大買/大賣/
2021/05/27	16	100.00	13	100.05	98.80	3	24,169	0.01%
2021/05/26	70.1	101.11	105.1	101.52	98.20	-35	23,954	-0.15%	大賣/
2021/05/25	105.1	99.93	77	99.26	102.00	28.1	23,566	0.12%	大買/
2021/05/24	16	93.04	26	92.18	93.00	-10	23,702	-0.04%
2021/05/21	27	87.95	11	87.81	87.50	16	23,717	0.07%
2021/05/20	23	86.11	9.5	86.95	85.50	13.6	23,725	0.06%
2021/05/19	41	88.40	38	88.77	89.60	3	23,864	0.01%
2021/05/18	13	81.59	31	84.00	85.30	-18	23,558	-0.08%
2021/05/17	30.2	79.47	28	79.62	77.60	2.2	23,441	0.01%
2021/05/14	25	87.26	25	87.87	86.00	0	22,999	0.00%
2021/05/13	34	85.60	35	84.05	84.10	-1	22,681	0.00%
2021/05/12	32	88.33	64.1	89.27	86.50	-32.1	22,141	-0.14%
2021/05/11	28	97.42	10.5	98.39	95.90	17.5	21,576	0.08%
2021/05/10	80.5	111.27	74.1	111.08	106.50	6.5	21,130	0.03%
2021/05/07	41.1	109.89	49.1	108.82	111.50	-8	20,493	-0.04%
2021/05/06	43	104.67	49	105.55	103.00	-6	19,876	-0.03%
2021/05/05	100.1	109.75	20	108.75	102.50	80.1	19,284	0.42%
2021/05/04	240	118.34	209.5	115.41	113.00	30.4	18,703	0.16%	大買/大賣/
2021/05/03	223.9	124.89	190	126.34	121.00	33.9	17,606	0.19%	大買/大賣/
2021/04/29	49.2	112.02	81.3	114.62	121.00	-32.1	16,150	-0.20%
2021/04/28	53.6	114.68	53	114.33	110.00	0.5	15,344	0.00%
2021/04/27	48.3	111.89	39.5	112.13	109.50	8.8	14,764	0.06%
2021/04/26	47.3	110.50	74	110.59	113.50	-26.7	14,185	-0.19%
2021/04/23	38	99.88	20.6	100.97	103.50	17.4	13,245	0.13%
2021/04/22	72.2	100.71	66	99.77	94.50	6.2	12,648	0.05%
2021/04/21	40.2	96.66	41	96.84	99.10	-0.8	11,610	-0.01%
2021/04/20	13	89.54	16	90.66	90.10	-3	10,594	-0.03%
2021/04/19	1	86.60	18	87.84	88.30	-17	10,250	-0.17%
2021/04/16	6	86.45	29.1	86.23	86.70	-23.1	10,423	-0.22%
2021/04/15	0	0.00	8	82.99	83.50	-8	10,278	-0.08%
2021/04/14	6.1	82.40	6	83.48	81.80	0.1	10,284	0.00%
2021/04/13	9	84.81	29	86.29	84.30	-20	10,193	-0.20%
2021/04/12	4	85.73	2	86.30	85.30	2	10,101	0.02%
2021/04/09	4	86.00	1	86.80	85.90	3	10,100	0.03%
2021/04/08	13	85.83	18	85.78	85.30	-5	10,032	-0.05%
2021/04/07	21	87.55	14	88.97	87.00	7	9,930	0.07%
2021/04/06	13	86.95	20	87.54	87.10	-7	9,735	-0.07%
2021/04/01	22	85.99	5	85.84	85.90	17	9,868	0.17%
2021/03/31	7	85.67	7	86.44	85.80	0	9,824	0.00%
2021/03/30	3	84.77	1	84.50	85.00	2	9,816	0.02%
2021/03/29	4	84.90	24	83.52	84.80	-20	9,775	-0.20%
2021/03/26	1	81.60	4	81.43	81.60	-3	9,679	-0.03%
2021/03/25	2	80.75	4	81.30	80.40	-2	9,733	-0.02%
2021/03/24	3	80.50	0	0.00	80.40	3	9,763	0.03%
2021/03/23	14	81.00	11	81.67	80.30	3	9,824	0.03%
2021/03/22	1	80.80	6	81.28	81.00	-5	9,870	-0.05%
2021/03/19	4	81.30	9	81.56	81.20	-5	10,119	-0.05%
2021/03/18	9	83.04	8	82.94	82.70	1	10,185	0.01%
2021/03/17	8	82.58	0	83.50	82.30	8	10,369	0.08%
2021/03/16	2	83.30	15	82.19	83.10	-13	10,539	-0.12%
2021/03/15	1	81.40	0	0.00	81.30	1	10,764	0.01%
2021/03/12	6.1	82.02	3	81.93	82.00	3.1	10,952	0.03%
2021/03/11	5	82.14	0	0.00	82.50	5	11,268	0.04%
2021/03/10	12	82.10	1	82.40	80.70	11	11,828	0.09%
2021/03/09	2	80.50	4	80.05	81.50	-2	12,144	-0.02%
2021/03/08	11	81.07	8	81.20	79.80	3	13,341	0.02%
2021/03/05	14	79.91	5	79.86	79.00	9	13,843	0.07%
2021/03/04	9	81.79	2	81.25	80.30	7	13,814	0.05%
2021/03/03	15	81.79	65.5	81.92	82.00	-50.5	13,763	-0.37%
2021/03/02	61.5	86.41	9	84.21	83.50	52.5	13,673	0.38%
2021/02/26	7	85.41	9	86.04	86.30	-2	13,470	-0.01%
2021/02/25	31.2	87.99	14.3	87.91	86.10	17	13,406	0.13%
2021/02/24	48	89.00	34	89.01	87.80	14	13,151	0.11%
2021/02/23	14	85.31	33	85.22	86.70	-19	12,341	-0.15%
2021/02/22	8	82.91	15	82.36	82.00	-7	11,843	-0.06%
2021/02/19	24.3	79.90	133	78.49	79.60	-108.8	11,600	-0.94%	大賣/鉅額交易
2021/02/18	12	77.29	92	77.22	77.50	-80	11,299	-0.71%
2021/02/17	66	74.89	11	74.13	75.20	55	11,009	0.50%
2021/02/05	3	73.03	4.3	72.97	72.90	-1.3	10,869	-0.01%
2021/02/04	10.3	73.97	9	74.10	73.00	1.3	10,839	0.01%
2021/02/03	0	0.00	1	72.10	71.50	-1	10,674	-0.01%
2021/02/02	2	71.75	5	72.04	71.30	-3	10,735	-0.03%
2021/02/01	0	0.00	15	70.46	71.20	-15	10,758	-0.14%
2021/01/29	6	70.62	11	69.34	69.50	-5	10,757	-0.05%
2021/01/28	3	70.33	3	70.77	70.10	0	10,723	0.00%
2021/01/27	4	72.50	1	71.70	71.70	3	10,696	0.03%
2021/01/26	10	72.39	0	0.00	72.40	10	10,631	0.09%
2021/01/25	7	69.76	1	72.10	72.30	6	10,523	0.06%
2021/01/22	9	69.57	5	70.50	70.80	4	10,449	0.04%
2021/01/21	4	68.77	4	68.88	69.00	0	10,419	0.00%
2021/01/20	18	70.83	0	0.00	69.00	18	10,366	0.17%
2021/01/19	3	71.90	0	0.00	71.10	3	10,298	0.03%
2021/01/18	0	0.00	6	70.48	71.00	-6	10,260	-0.06%
2021/01/15	16	73.79	1.2	72.97	72.80	14.8	10,178	0.15%
2021/01/14	2	75.00	14	75.00	75.00	-12	10,086	-0.12%
2021/01/13	20	74.53	3	74.30	74.40	17	9,993	0.17%
2021/01/12	5	75.06	8	75.45	74.00	-3	9,929	-0.03%
2021/01/11	10	76.47	55	75.17	75.20	-45	9,768	-0.46%
2021/01/08	1	72.10	4	72.25	72.30	-3	9,356	-0.03%
2021/01/07	2	71.20	15	71.94	71.80	-13	9,348	-0.14%
2021/01/06	53	72.63	1	71.70	70.90	52	9,419	0.55%
2021/01/05	6	73.45	8	72.39	72.00	-2	9,347	-0.02%
2021/01/04	18	72.25	3	72.60	72.80	15	9,352	0.16%
2020/12/31	2	73.35	3	73.27	73.00	-1	9,327	-0.01%
2020/12/30	3	73.73	5	73.12	73.60	-2	9,341	-0.02%
2020/12/29	14	74.53	2	74.15	73.70	12	9,427	0.13%
2020/12/28	9.1	75.78	36	75.40	75.40	-26.9	9,278	-0.29%
2020/12/25	5	73.86	11.5	73.86	73.30	-6.5	8,960	-0.07%
2020/12/24	4	73.18	1.5	73.49	73.30	2.5	8,889	0.03%
2020/12/23	0	0.00	101	70.90	72.10	-101	8,725	-1.16%	大賣/鉅額交易
2020/12/22	89	71.42	2	69.85	68.90	87	8,637	1.01%
2020/12/21	38	70.96	35	69.80	71.20	3	8,554	0.04%
2020/12/18	11	71.55	1	70.50	70.50	10	8,478	0.12%
2020/12/17	9	71.61	19	71.73	71.70	-10	8,411	-0.12%
2020/12/16	11	71.04	1	71.50	71.10	10	8,352	0.12%
2020/12/15	96	73.41	34	71.02	69.70	62	8,300	0.75%
2020/12/14	17	75.32	55	75.60	74.90	-38	8,106	-0.47%
2020/12/11	145	75.87	137	74.70	75.10	8	8,011	0.10%	大買/大賣/
2020/12/10	21	75.96	53	76.12	74.70	-32	7,749	-0.41%
2020/12/09	119	75.99	97	76.81	76.30	22	7,503	0.29%	大買/
2020/12/08	35	73.89	64	74.27	75.00	-29	7,138	-0.41%
2020/12/07	50	74.02	44	73.77	74.50	6	6,914	0.09%
2020/12/04	36	75.51	43	75.67	74.30	-7	6,522	-0.11%
2020/12/03	54	72.28	34	72.25	72.20	20	5,881	0.34%
2020/12/02	222	70.93	461	70.02	72.70	-239	5,464	-4.37%	大買/大賣/鉅額交易
2020/12/01	388	66.40	103	65.25	67.10	285	4,158	6.85%	大買/大賣/鉅額交易
2020/11/30	3	61.93	18	62.03	61.00	-15	3,549	-0.42%
2020/11/27	3	62.00	2	61.45	61.40	1	3,496	0.03%
2020/11/26	6	61.22	5	61.40	61.30	1	3,410	0.03%
2020/11/25	2.9	59.68	1	59.00	59.40	1.9	3,310	0.06%
2020/11/24	9.1	61.51	7	60.97	60.50	2.1	3,242	0.06%
2020/11/23	5	61.30	20	60.96	61.00	-15	3,131	-0.48%
2020/11/20	2	60.00	5	60.12	59.70	-3	3,028	-0.10%
2020/11/19	1	59.30	10	59.00	59.40	-9	2,970	-0.30%
2020/11/18	2	59.45	1	59.80	59.20	1	2,950	0.03%
2020/11/17	15	59.98	17	59.46	59.50	-2	2,927	-0.07%
2020/11/16	0	0.00	7	58.60	58.40	-7	2,838	-0.25%
2020/11/13	6	57.97	15	58.27	58.20	-9	2,923	-0.31%
2020/11/12	0	0.00	5	58.08	57.80	-5	2,931	-0.17%
2020/11/11	16	58.04	6	57.80	57.70	10	2,978	0.34%
2020/11/10	12	58.60	25	59.00	58.60	-13	2,951	-0.44%
2020/11/09	9	58.48	3	58.63	58.60	6	2,893	0.21%
2020/11/06	1	56.30	12	57.80	58.00	-11	2,928	-0.38%
2020/11/04	11	56.23	1	56.00	56.00	10	2,936	0.34%
2020/11/03	1	56.10	1	55.90	56.20	0	2,948	0.00%
2020/11/02	4	54.80	1	55.00	54.70	3	2,975	0.10%
2020/10/30	1	55.20	2	55.30	55.00	-1	3,009	-0.03%
2020/10/29	2	55.20	1	55.30	55.60	1	3,134	0.03%
2020/10/28	2	56.40	0	0.00	56.00	2	3,170	0.06%
2020/10/27	7	56.90	2	57.00	56.90	5	3,231	0.15%
2020/10/26	1	57.50	0	0.00	57.50	1	3,242	0.03%
2020/10/23	4	58.05	2	58.10	58.00	2	3,258	0.06%
2020/10/22	0	0.00	1	58.00	57.60	-1	3,335	-0.03%
2020/10/21	18	58.40	15	58.60	57.60	3	3,376	0.09%
2020/10/20	1	58.20	3	58.20	58.50	-2	3,452	-0.06%
2020/10/19	3	57.40	12	57.80	58.40	-9	3,521	-0.26%
2020/10/16	2	57.35	0	0.00	57.00	2	3,537	0.06%
2020/10/15	2	57.90	5	58.50	57.80	-3	3,566	-0.08%
2020/10/14	3	59.47	21	60.15	59.30	-18	3,564	-0.51%
2020/10/13	3	58.63	9	58.50	59.20	-6	3,506	-0.17%
2020/10/12	5	58.72	10	58.65	59.10	-5	3,571	-0.14%
2020/10/08	2	58.50	3	58.37	58.40	-1	3,692	-0.03%
2020/10/07	6	57.77	4	58.15	58.40	2	3,725	0.05%
2020/10/06	21	57.52	19	57.77	58.00	2	3,742	0.05%
2020/10/05	0	0.00	1	54.90	54.70	-1	3,683	-0.03%
2020/09/30	1	54.10	0	0.00	55.00	1	3,866	0.03%
2020/09/29	0	0.00	1	54.50	54.60	-1	3,940	-0.03%
2020/09/28	1	53.40	0	0.00	53.70	1	4,113	0.02%
2020/09/25	1	53.20	5	52.90	52.90	-4	4,194	-0.10%
2020/09/24	0	0.00	7	54.50	53.90	-7	4,291	-0.16%
2020/09/23	5	55.30	0	0.00	55.20	5	4,440	0.11%
2020/09/18	0	0.00	2	57.05	56.80	-2	4,533	-0.04%
2020/09/17	1	55.00	5	55.78	56.50	-4	4,496	-0.09%
2020/09/16	8	55.68	5	55.80	55.00	3	4,420	0.07%
2020/09/15	5	55.00	7	54.96	54.90	-2	4,397	-0.05%
2020/09/14	0	0.00	1	53.80	54.40	-1	4,406	-0.02%
2020/09/10	3	53.90	1	53.00	53.00	2	4,458	0.04%
2020/09/09	0	0.00	3	53.30	53.70	-3	4,490	-0.07%
2020/09/08	0	0.00	1	54.10	53.60	-1	4,520	-0.02%
2020/09/04	1	53.00	0	0.00	54.50	1	4,711	0.02%
2020/09/01	5	51.90	0	0.00	52.40	5	5,193	0.10%
2020/08/31	7	52.09	0	0.00	52.00	7	5,453	0.13%
2020/08/28	0	0.00	1	52.70	52.30	-1	5,587	-0.02%
2020/08/27	4	53.10	3	53.10	53.10	1	5,621	0.02%
2020/08/26	0	0.00	2	52.90	52.90	-2	5,638	-0.04%
2020/08/25	3	52.90	0	0.00	53.20	3	5,665	0.05%
2020/08/24	5	51.10	2	51.00	51.70	3	5,683	0.05%
2020/08/21	0	0.00	1	50.60	51.00	-1	5,746	-0.02%
2020/08/20	6	51.57	4	51.20	50.70	2	5,776	0.03%
2020/08/19	11	54.12	14	53.84	53.70	-3	5,740	-0.05%
2020/08/18	4	56.00	3	55.87	55.90	1	5,714	0.02%
2020/08/17	0	0.00	4	57.35	56.60	-4	6,043	-0.07%
2020/08/14	1	55.10	4	54.98	55.10	-3	6,014	-0.05%
2020/08/13	6	55.68	3	56.33	55.70	3	6,023	0.05%
2020/08/12	7	55.56	6	56.37	56.50	1	6,058	0.02%
2020/08/11	2	58.00	1	57.60	57.50	1	6,016	0.02%
2020/08/10	4	57.50	8	57.49	57.30	-4	6,100	-0.07%
2020/08/07	3	58.40	4	58.43	58.20	-1	6,135	-0.02%
2020/08/06	6	59.02	2	59.30	58.90	4	6,229	0.06%
2020/08/05	1	58.00	3	58.67	59.30	-2	6,444	-0.03%
2020/08/04	13	58.26	14	58.66	58.30	-1	6,571	-0.02%
2020/08/03	9	60.59	3	60.70	60.30	6	6,585	0.09%
2020/07/31	9	60.74	1	60.70	60.80	8	6,608	0.12%
2020/07/30	16	59.00	1	58.70	59.40	15	6,614	0.23%
2020/07/29	7	58.06	7	57.94	58.20	0	6,730	0.00%
2020/07/28	4	57.28	3	58.33	56.70	1	6,793	0.01%
2020/07/27	3	59.83	3	59.90	59.40	0	6,883	0.00%
2020/07/24	7	60.70	0	0.00	60.50	7	6,941	0.10%
2020/07/23	7	61.00	4	61.23	61.80	3	6,936	0.04%
2020/07/22	2	60.30	2	60.30	60.30	0	6,982	0.00%
2020/07/21	11	59.58	10	59.31	59.30	1	7,298	0.01%
2020/07/20	2	60.05	1	60.20	60.00	1	7,406	0.01%
2020/07/17	5	61.22	8	60.69	60.20	-3	7,595	-0.04%
2020/07/16	6	62.00	0	0.00	61.80	6	8,100	0.07%
2020/07/15	9	62.44	5	62.10	61.50	4	8,136	0.05%
2020/07/14	1	62.00	2	61.70	62.00	-1	8,117	-0.01%
2020/07/13	0	0.00	8	61.10	61.40	-8	8,128	-0.10%
2020/07/10	2	59.80	16	60.13	59.10	-14	8,262	-0.17%
2020/07/09	9	62.50	20	62.78	61.60	-11	8,315	-0.13%
2020/07/08	10	60.94	6	60.90	61.30	4	8,251	0.05%
2020/07/07	29	61.34	34	61.65	61.00	-5	8,337	-0.06%
2020/07/06	10	59.95	2	60.35	60.30	8	8,464	0.09%
2020/07/03	5	59.84	1	59.60	59.90	4	8,621	0.05%
2020/07/02	37	60.04	3	60.17	60.60	34	8,867	0.38%
2020/07/01	23	58.78	1	58.90	58.90	22	8,967	0.25%
2020/06/30	2	57.10	1	57.20	57.20	1	9,030	0.01%
2020/06/29	1	56.30	0	0.00	56.90	1	9,208	0.01%
2020/06/24	1	56.70	0	0.00	56.90	1	9,421	0.01%
2020/06/23	5	57.00	1	57.00	56.20	4	9,645	0.04%
2020/06/22	8	56.84	1	56.80	56.60	7	9,824	0.07%
2020/06/19	1	57.70	0	0.00	57.10	1	9,993	0.01%
2020/06/18	1	57.50	5	57.50	57.70	-4	10,100	-0.04%
2020/06/17	7	57.96	1	57.60	57.60	6	10,167	0.06%
2020/06/16	0	0.00	10	57.89	58.10	-10	10,407	-0.10%
2020/06/15	0	0.00	1	57.50	57.00	-1	10,527	-0.01%
2020/06/12	3	56.37	5	56.60	58.00	-2	10,878	-0.02%
2020/06/11	5	59.08	31	60.12	57.70	-26	11,071	-0.23%
2020/06/10	3	60.90	5	60.52	60.90	-2	11,061	-0.02%
2020/06/09	20	61.92	12	61.78	60.90	8	11,172	0.07%
2020/06/08	36	59.24	7	59.36	59.10	29	11,054	0.26%
2020/06/05	17	59.45	11	59.28	59.00	6	11,014	0.05%
2020/06/04	60	57.64	9	57.37	57.70	51	10,924	0.47%
2020/06/03	0	0.00	75	56.41	56.60	-75	10,936	-0.69%
2020/06/02	0	0.00	4	55.95	56.20	-4	11,090	-0.04%
2020/06/01	0	0.00	20	55.95	56.00	-20	11,311	-0.18%
2020/05/29	1	55.00	2	54.90	54.50	-1	11,318	-0.01%
2020/05/28	62	56.77	27	56.61	55.50	35	11,401	0.31%
2020/05/27	23	56.30	26	56.68	56.40	-3	11,431	-0.03%
2020/05/26	3	56.23	14	56.21	56.00	-11	11,554	-0.10%
2020/05/25	38	56.44	9	55.80	56.00	29	11,550	0.25%
2020/05/22	61.1	57.41	48	57.26	56.90	13.1	11,550	0.11%
2020/05/21	2	54.10	0	0.00	54.40	2	11,267	0.02%
2020/05/20	1	54.00	1	53.30	53.30	0	11,270	0.00%
2020/05/19	4	53.55	28	53.50	53.80	-24	11,286	-0.21%
2020/05/18	13	51.68	11	52.15	51.90	2	11,323	0.02%
2020/05/15	5	52.28	1	51.60	51.70	4	11,448	0.03%
2020/05/14	2	52.95	15	53.35	52.70	-13	11,664	-0.11%
2020/05/13	8	53.55	0	0.00	54.00	8	11,683	0.07%
2020/05/12	25	54.78	5	55.12	53.40	20	11,704	0.17%
2020/05/11	16	58.29	11	58.03	57.20	5	11,743	0.04%
2020/05/08	0	0.00	23	57.70	58.10	-23	11,699	-0.20%
2020/05/07	4	57.15	5	57.20	56.90	-1	11,649	-0.01%
2020/05/06	17	57.24	0	0.00	56.80	17	11,693	0.15%
2020/05/05	11	57.44	12	57.96	57.40	-1	11,743	-0.01%
2020/05/04	9	56.54	10	56.75	57.20	-1	11,784	-0.01%
2020/04/30	0	0.00	20	57.34	57.20	-20	11,807	-0.17%
2020/04/29	134	56.90	2	56.90	56.20	132	11,813	1.12%	大買/鉅額交易
2020/04/28	7	56.77	6	57.02	56.70	1	11,869	0.01%
2020/04/27	7	57.06	1	57.10	57.20	6	11,965	0.05%
2020/04/24	21	56.86	102	56.79	56.50	-81	11,927	-0.68%	大賣/
2020/04/23	2	55.60	25	55.57	55.70	-23	11,683	-0.20%
2020/04/22	30	54.72	18	54.50	55.00	12	11,628	0.10%
2020/04/21	22	57.35	13	56.93	56.10	9	11,493	0.08%
2020/04/20	12	53.68	41	53.77	53.90	-29	11,038	-0.26%
2020/04/17	5	53.68	5	53.88	52.90	0	11,337	0.00%
2020/04/16	4	52.90	3	53.23	52.80	1	11,336	0.01%
2020/04/15	11	53.33	9	53.07	52.90	2	11,646	0.02%
2020/04/14	7	51.49	0	0.00	51.00	7	11,872	0.06%
2020/04/13	4	51.70	4	51.95	51.00	0	11,844	0.00%
2020/04/10	7	51.63	5	51.60	52.00	2	11,795	0.02%
2020/04/09	5	51.62	5	51.52	51.50	0	11,748	0.00%
2020/04/08	6	49.08	5	50.59	50.90	1	11,626	0.01%
2020/04/07	8	48.67	13	48.73	49.35	-5	11,433	-0.04%
2020/04/06	15	44.05	29	44.81	46.60	-14	11,170	-0.13%
2020/04/01	25	41.05	26	41.50	42.40	-1	11,199	-0.01%
2020/03/31	18	42.01	47	42.15	41.75	-29	11,102	-0.26%
2020/03/30	8	41.93	7	42.27	43.15	1	11,009	0.01%
2020/03/27	67	47.72	38	47.41	45.55	29	10,912	0.27%
2020/03/26	6	45.30	6	45.53	46.10	0	10,825	0.00%
2020/03/25	10	45.00	8	44.87	45.75	2	10,848	0.02%
2020/03/24	1	40.90	2	41.50	41.60	-1	10,947	-0.01%
2020/03/20	17	42.05	18	41.68	42.30	-1	11,089	-0.01%
2020/03/19	7	39.64	3	40.18	39.35	4	11,195	0.04%
2020/03/18	20	44.47	10	45.06	43.70	10	11,306	0.09%
2020/03/17	10	49.64	2	51.70	48.55	8	11,085	0.07%
2020/03/16	9	56.86	0	0.00	53.90	9	11,159	0.08%
2020/03/13	43	56.58	1	55.90	58.20	42	11,342	0.37%
2020/03/12	3	62.83	1	62.00	61.40	2	11,280	0.02%
2020/03/11	2	68.55	1	69.50	67.30	1	11,172	0.01%
2020/03/10	4	69.03	55	69.23	70.20	-51	11,095	-0.46%
2020/03/09	12	70.83	3	69.53	69.20	9	10,922	0.08%
2020/03/06	15	73.03	11	74.21	72.90	4	10,766	0.04%
2020/03/05	3	73.40	11	73.04	73.50	-8	10,585	-0.08%
2020/03/04	1	69.40	3	69.43	69.50	-2	10,336	-0.02%
2020/03/03	4	69.45	1	70.30	70.00	3	10,290	0.03%
2020/03/02	8	67.30	2	66.25	66.10	6	10,160	0.06%
2020/02/27	10	69.12	11	68.42	67.20	-1	10,060	-0.01%
2020/02/26	3	72.13	2	72.15	71.50	1	9,885	0.01%
2020/02/25	6	71.87	2	71.65	72.30	4	9,851	0.04%
2020/02/24	4	72.03	1	71.70	71.70	3	9,777	0.03%
2020/02/21	2	71.80	6	71.97	71.70	-4	9,756	-0.04%
2020/02/20	2	72.45	4	72.18	72.30	-2	9,761	-0.02%
2020/02/19	4	72.10	4	72.23	71.70	0	9,814	0.00%
2020/02/18	13	72.67	1.1	73.94	71.30	11.9	9,716	0.12%
2020/02/17	26	75.20	10	75.75	74.20	16	9,582	0.17%
2020/02/14	13	75.45	2	75.80	75.80	11	9,316	0.12%
2020/02/13	4	76.40	3	74.80	74.50	1	9,360	0.01%
2020/02/12	14	75.64	12	75.80	75.20	2	9,328	0.02%
2020/02/11	2	73.40	0	0.00	73.90	2	9,049	0.02%
2020/02/10	9	72.43	6	72.60	72.20	3	8,942	0.03%
2020/02/07	13	73.51	13	73.45	72.20	0	8,887	0.00%
2020/02/06	4	74.48	4	74.38	74.60	0	8,852	0.00%
2020/02/05	8	73.61	4	74.05	74.00	4	8,722	0.05%
2020/02/04	1	72.00	1	72.00	71.90	0	8,541	0.00%
2020/02/03	4	68.78	62	68.56	71.60	-58	8,433	-0.69%
2020/01/31	11	70.37	9	69.94	70.70	2	8,262	0.02%
2020/01/30	15	70.54	2	69.00	69.00	13	8,099	0.16%
2020/01/20	3	75.83	3	76.30	76.00	0	7,900	0.00%
2020/01/17	1	76.10	4	75.93	75.10	-3	7,801	-0.04%
2020/01/16	11	74.95	2	75.10	74.90	9	7,684	0.12%
2020/01/15	3	75.23	6	74.72	74.20	-3	7,576	-0.04%
2020/01/14	1	76.30	2	75.70	75.90	-1	7,470	-0.01%
2020/01/13	10	74.38	23	74.63	76.00	-13	7,378	-0.18%
2020/01/10	3	71.97	7	72.41	73.00	-4	6,952	-0.06%
2020/01/09	27	72.24	26	73.35	71.20	1	6,765	0.01%
2020/01/08	15	71.38	21	71.91	71.40	-6	6,350	-0.09%
2020/01/07	9	68.61	7	68.60	69.10	2	5,876	0.03%
2020/01/06	6	68.90	4	67.80	67.70	2	5,744	0.03%
2020/01/03	1	68.70	10	69.19	69.30	-9	5,682	-0.16%
2020/01/02	8	70.48	6	70.55	70.30	2	5,568	0.04%
2019/12/31	4	68.38	10	68.52	68.70	-6	5,353	-0.11%
2019/12/30	8	68.55	14	68.69	68.30	-6	5,289	-0.11%
2019/12/27	17	71.81	3	70.47	70.40	14	5,192	0.27%
2019/12/26	5	69.46	2	69.60	69.70	3	4,897	0.06%
2019/12/25	0	0.00	2	69.30	69.60	-2	4,828	-0.04%
2019/12/24	14	67.64	4	68.50	69.50	10	4,736	0.21%
2019/12/23	4	67.15	8	66.84	66.80	-4	4,598	-0.09%
2019/12/20	10	68.95	22	69.43	68.50	-12	4,461	-0.27%
2019/12/19	8	68.11	3	68.73	68.20	5	4,320	0.12%
2019/12/18	14	68.52	25	67.58	66.80	-11	4,084	-0.27%
2019/12/17	30	68.93	19	68.73	68.10	11	3,910	0.28%
2019/12/16	58	66.20	21	66.82	67.80	37	3,704	1.00%
2019/12/13	18	63.19	14	62.75	63.40	4	3,368	0.12%
2019/12/12	15	61.63	4	61.48	61.50	11	3,135	0.35%
2019/12/11	26	61.05	17	61.01	61.50	9	2,982	0.30%
2019/12/10	7	58.07	33	58.15	59.20	-26	2,629	-0.99%
2019/12/09	2	55.80	16	55.08	56.00	-14	2,321	-0.60%
2019/12/06	2	53.50	24	54.29	54.00	-22	2,192	-1.00%
2019/12/05	3	53.00	2	51.80	53.00	1	2,100	0.05%
2019/12/04	5	50.84	0	0.00	50.90	5	2,089	0.24%
2019/12/03	2	51.00	0	0.00	51.30	2	2,138	0.09%
2019/12/02	1	50.60	55	50.71	50.60	-54	2,157	-2.50%
2019/11/29	1	51.50	0	0.00	51.80	1	2,189	0.05%
2019/11/26	5	52.00	3	52.03	52.10	2	2,274	0.09%
2019/11/25	2	52.20	2	51.80	51.80	0	2,272	0.00%
2019/11/22	1	53.00	2	53.00	52.80	-1	2,282	-0.04%
2019/11/21	6	52.80	0	0.00	52.70	6	2,278	0.26%
2019/11/20	21	54.88	30	53.80	52.90	-9	2,283	-0.39%
2019/11/19	2	53.90	0	0.00	54.30	2	2,248	0.09%
2019/11/18	3	53.83	20	53.84	53.90	-17	2,203	-0.77%
2019/11/14	1	52.60	1	52.20	51.70	0	2,109	0.00%
2019/11/13	1	53.40	2	53.75	53.80	-1	2,070	-0.05%
2019/11/12	9	53.28	2	54.25	52.90	7	2,028	0.35%
2019/11/11	4	53.55	1	53.70	52.60	3	1,916	0.16%
2019/11/07	0	0.00	6	51.32	51.70	-6	1,821	-0.33%
2019/11/06	4	52.30	0	0.00	52.20	4	1,835	0.22%
2019/11/05	2	53.00	26	52.33	52.70	-24	1,828	-1.31%
2019/11/04	0	0.00	1	50.80	50.70	-1	1,803	-0.06%
2019/10/31	2	51.30	0	0.00	50.60	2	1,932	0.10%
2019/10/30	0	0.00	2	51.50	51.60	-2	1,967	-0.10%
2019/10/29	3	50.80	51	51.05	50.80	-48	2,030	-2.36%
2019/10/25	1	50.80	3	50.90	50.90	-2	2,267	-0.09%
2019/10/24	3	51.10	8	50.98	51.10	-5	2,319	-0.22%
2019/10/23	1	50.90	4	51.30	50.90	-3	2,439	-0.12%
2019/10/22	9	51.24	2	51.20	51.10	7	2,589	0.27%
2019/10/21	7	50.67	10	51.20	51.50	-3	2,753	-0.11%
2019/10/18	43	49.83	0	0.00	50.40	43	2,772	1.55%
2019/10/15	3	49.65	0	0.00	49.25	3	2,969	0.10%
2019/10/14	2	49.38	5	49.22	49.15	-3	3,083	-0.10%
2019/10/09	1	49.00	0	0.00	48.70	1	3,202	0.03%
2019/10/08	0	0.00	1	49.05	49.70	-1	3,320	-0.03%
2019/10/04	1	50.40	0	0.00	49.95	1	3,506	0.03%
2019/10/03	15	50.00	2	49.98	49.95	13	3,701	0.35%
2019/10/02	0	0.00	1	50.60	50.40	-1	3,786	-0.03%
2019/09/27	0	0.00	61	50.69	50.30	-61	3,941	-1.55%
2019/09/24	2	52.65	1	54.00	52.40	1	3,948	0.03%
2019/09/23	0	0.00	4	53.10	53.40	-4	3,874	-0.10%
2019/09/19	3	52.00	1	52.20	51.80	2	3,944	0.05%
2019/09/18	5	52.70	4	52.35	52.40	1	3,966	0.03%
2019/09/17	1	52.50	2	51.60	52.60	-1	4,049	-0.02%
2019/09/16	2	52.00	1	52.10	51.50	1	4,079	0.02%
2019/09/12	1	51.50	0	0.00	51.60	1	4,059	0.02%
2019/09/11	0	0.00	1	51.00	51.20	-1	4,059	-0.02%
2019/09/09	2	51.60	0	0.00	50.80	2	4,042	0.05%
2019/09/06	7	51.86	1	52.30	51.60	6	4,026	0.15%
2019/09/05	3	52.00	19	51.72	51.80	-16	3,993	-0.40%
2019/09/04	2	51.60	1	51.30	51.30	1	3,947	0.03%
2019/09/03	3	51.57	7	51.27	51.60	-4	3,933	-0.10%
2019/09/02	2	51.00	2	51.10	52.00	0	3,881	0.00%
2019/08/30	1	49.05	0	0.00	48.70	1	3,799	0.03%
2019/08/29	0	0.00	1	49.00	48.80	-1	3,796	-0.03%
2019/08/28	1	49.00	7	48.43	48.60	-6	3,815	-0.16%
2019/08/27	1	49.25	0	0.00	48.35	1	3,812	0.03%
2019/08/26	2	48.65	1	48.30	48.10	1	3,790	0.03%
2019/08/23	1	49.75	1	49.50	49.60	0	3,781	0.00%
2019/08/22	13	48.68	2	49.38	48.70	11	3,762	0.29%
2019/08/20	3	49.30	13	49.13	49.75	-10	3,753	-0.27%
2019/08/16	26	47.81	0	0.00	47.90	26	3,750	0.69%
2019/08/15	2	47.50	0	0.00	47.65	2	3,751	0.05%
2019/08/14	20	48.71	3	48.40	48.40	17	3,760	0.45%
2019/08/13	12	47.23	0	0.00	47.15	12	3,768	0.32%
2019/08/12	13	47.64	7	47.89	47.60	6	3,817	0.16%
2019/08/08	4	48.83	0	0.00	48.55	4	3,847	0.10%
2019/08/07	3	48.62	5	49.60	48.50	-2	3,899	-0.05%
2019/08/06	5	47.20	20	46.10	49.30	-15	3,918	-0.38%
2019/08/05	16	49.97	30	50.15	49.20	-14	3,881	-0.36%
2019/08/02	9	50.54	0	0.00	50.30	9	3,905	0.23%
2019/08/01	0	0.00	0.1	53.20	53.20	-0.1	3,901	0.00%
2019/07/31	3	53.33	5	52.70	52.90	-2	3,919	-0.05%
2019/07/30	17	53.54	3	53.67	53.30	14	3,907	0.36%
2019/07/29	26	54.70	3	54.80	55.00	23	3,903	0.59%
2019/07/26	24	52.96	4	53.30	53.30	20	3,932	0.51%
2019/07/25	6	53.38	34	53.49	53.70	-28	3,954	-0.71%
2019/07/24	22	52.51	8	52.76	52.20	14	3,949	0.35%
2019/07/23	28	52.56	4	52.78	51.70	24	3,904	0.61%
2019/07/22	0	0.00	1	51.00	51.00	-1	3,863	-0.03%
2019/07/19	0	0.00	22	49.80	50.90	-22	3,977	-0.55%
2019/07/18	15	49.21	11	49.29	49.00	4	4,037	0.10%
2019/07/17	10	50.57	7	50.08	50.00	3	4,124	0.07%
2019/07/16	21	50.30	17	50.62	50.10	4	4,302	0.09%
2019/07/15	11	52.33	89	52.75	52.20	-78	4,331	-1.80%
2019/07/12	84	52.05	108	51.88	52.70	-24	4,230	-0.57%	大賣/
2019/07/11	203	51.59	90	51.79	51.60	113	4,128	2.74%	大買/鉅額交易
2019/07/10	24	50.12	2	50.50	50.50	22	3,999	0.55%
2019/07/09	8	50.16	6	50.44	49.60	2	3,946	0.05%
2019/07/08	10	49.50	1	49.00	48.90	9	3,761	0.24%
2019/07/05	146	46.36	213	47.59	48.70	-67	3,671	-1.83%	大買/大賣/
2019/07/03	0	0.00	51	44.83	44.85	-51	3,553	-1.44%
2019/07/01	60	45.88	2	45.80	45.90	58	3,606	1.61%
2019/06/28	2	45.30	6	45.06	44.80	-4	3,578	-0.11%
2019/06/27	51	46.24	2	45.55	45.55	49	3,572	1.37%
2019/06/26	13	46.62	13	46.43	45.80	0	3,521	0.00%
2019/06/25	1	45.05	0	0.00	44.95	1	3,433	0.03%
2019/06/24	5	45.62	5	45.23	45.65	0	3,391	0.00%
2019/06/18	0	0.00	1	41.20	41.00	-1	3,200	-0.03%
2019/06/10	0	0.00	0.5	40.60	40.50	-0.5	3,253	-0.02%
2019/06/05	0	0.00	10	40.34	40.10	-10	3,244	-0.31%
2019/06/04	10	40.46	0	0.00	40.10	10	3,234	0.31%
2019/06/03	0	0.00	1	41.45	41.50	-1	3,200	-0.03%
2019/05/29	0	0.00	10	41.65	41.65	-10	3,179	-0.31%
2019/05/27	1	42.05	0	0.00	41.85	1	3,163	0.03%
2019/05/22	0	0.00	1	43.30	43.00	-1	3,131	-0.03%
2019/05/21	1	42.75	0	0.00	43.25	1	3,131	0.03%
2019/05/20	1.5	42.80	0	0.00	42.00	1.5	3,122	0.05%
2019/05/17	0	0.00	1	46.10	43.80	-1	3,091	-0.03%
2019/05/16	14	47.07	1	47.25	45.80	13	3,032	0.43%
2019/05/15	4	48.10	5	48.40	48.00	-1	2,994	-0.03%
2019/05/14	5	45.80	0	0.00	48.30	5	2,933	0.17%
2019/05/13	0	0.00	1	48.00	47.60	-1	2,871	-0.03%
2019/05/10	6	49.00	16	48.77	48.85	-10	2,839	-0.35%
2019/05/09	14	47.40	36	48.48	48.20	-22	2,769	-0.79%
2019/05/08	6	49.93	1	49.00	49.75	5	2,667	0.19%
2019/05/07	2	50.60	6	50.30	49.90	-4	2,605	-0.15%
2019/05/06	9	49.21	9	49.88	49.25	0	2,536	0.00%
2019/05/03	6	51.87	19	51.68	51.80	-13	2,436	-0.53%
2019/05/02	24	50.14	4	50.52	50.50	20	2,284	0.88%
2019/04/30	87	49.53	92	49.75	50.00	-5	2,204	-0.23%
2019/04/29	8	48.13	43	47.39	47.15	-35	2,094	-1.67%
2019/04/26	3	49.85	9	49.83	49.75	-6	1,979	-0.30%
2019/04/25	31	50.07	15	49.87	50.20	16	1,844	0.87%
2019/04/24	4	49.11	11	48.96	48.85	-7	1,674	-0.42%
2019/04/23	8	47.92	20	47.18	47.90	-12	1,535	-0.78%
2019/04/22	14	47.74	13	47.92	48.00	1	1,362	0.07%
2019/04/19	48	44.07	49	44.04	44.40	-1	1,110	-0.09%
2019/04/18	1	41.10	0	0.00	41.35	1	958	0.10%
2019/04/17	0	0.00	1	42.05	42.55	-1	945	-0.11%
2019/04/16	0	0.00	1	41.65	41.75	-1	908	-0.11%
2019/04/12	1	41.10	0	0.00	40.90	1	884	0.11%
2019/04/11	10	42.80	2	42.70	42.00	8	870	0.92%
2019/04/10	3	42.75	0	0.00	42.65	3	859	0.35%
2019/04/09	1	43.50	0	0.00	43.30	1	843	0.12%
2019/04/08	8	41.43	17	43.56	43.70	-9	805	-1.12%
2019/04/03	1	40.35	0	0.00	40.35	1	721	0.14%
2019/04/01	24	40.44	0	0.00	40.40	24	702	3.42%
2019/03/29	0	0.00	1	39.85	39.85	-1	683	-0.15%
2019/03/25	0	0.00	2	39.40	39.75	-2	672	-0.30%
2019/03/22	2	40.65	0	0.00	40.15	2	672	0.30%
2019/03/21	20	39.85	0	0.00	39.95	20	665	3.00%
2019/03/20	1	39.30	1	39.50	39.50	0	650	0.00%
2019/03/19	0	0.00	14	40.19	39.30	-14	642	-2.18%
2019/03/15	0	0.00	0	41.80	41.50	0	602	0.00%
2019/03/07	2	42.75	0	0.00	42.50	2	800	0.25%
2019/03/04	1	43.50	0	0.00	43.00	1	842	0.12%
2019/02/22	1	44.00	1	43.50	43.50	0	847	0.00%
2019/02/21	0	0.00	10	43.30	43.35	-10	848	-1.18%
2019/02/20	0	0.00	5	43.05	42.90	-5	858	-0.58%
2019/02/19	0	0.00	10	43.75	43.80	-10	851	-1.17%
2019/02/18	1	42.60	0	0.00	43.60	1	840	0.12%
2019/02/14	1	42.85	2	43.25	43.10	-1	865	-0.12%
2019/02/13	4	42.60	0	0.00	43.80	4	854	0.47%
2019/01/28	5	41.27	0	0.00	41.35	5	888	0.56%
2019/01/25	0	0.00	1	41.55	41.55	-1	900	-0.11%
2019/01/24	2	42.13	0	0.00	42.00	2	904	0.22%
2019/01/23	0	0.00	2	41.53	42.00	-2	899	-0.22%
2019/01/22	0	0.00	2	41.75	41.60	-2	902	-0.22%
2019/01/21	4	41.60	0	0.00	41.55	4	911	0.44%
2019/01/16	14	40.67	0	0.00	40.40	14	963	1.45%
2019/01/04	1	38.60	0	0.00	38.60	1	1,044	0.10%
2019/01/02	0.1	39.50	0	0.00	39.50	0.1	1,109	0.01%
2018/12/26	0	0.00	1	40.20	39.55	-1	1,159	-0.09%
2018/12/25	0	0.00	1	39.60	39.85	-1	1,162	-0.09%
2018/12/20	1	39.60	0	0.00	39.10	1	1,173	0.09%
2018/12/18	0	0.00	1	39.75	39.80	-1	1,186	-0.08%
2018/12/12	0	0.00	1	41.35	41.70	-1	1,213	-0.08%
2018/12/10	1	42.05	0	0.00	41.15	1	1,233	0.08%
2018/12/07	1	43.35	0	0.00	43.40	1	1,227	0.08%
2018/12/06	1	44.70	0	0.00	42.40	1	1,226	0.08%
2018/12/05	0	0.00	3	45.10	45.55	-3	1,205	-0.25%
2018/12/04	3	44.33	1	45.25	45.30	2	1,179	0.17%
2018/12/03	10	42.60	2	43.13	43.50	8	1,141	0.70%
2018/11/30	3	41.70	0	0.00	39.80	3	1,130	0.27%
2018/11/28	0	0.00	5	40.96	41.40	-5	1,169	-0.43%
2018/11/26	0	0.00	2	40.50	41.00	-2	1,159	-0.17%
2018/11/22	3	40.73	0	0.00	40.40	3	1,161	0.26%
2018/11/21	0	0.00	1	41.10	41.00	-1	1,188	-0.08%
2018/11/19	1	39.60	1	40.30	40.45	0	1,178	0.00%
2018/11/16	1	39.30	0	0.00	39.00	1	1,178	0.08%
2018/11/15	2	38.90	1	39.00	39.00	1	1,187	0.08%
2018/11/14	3	39.17	1	39.20	38.95	2	1,211	0.17%
2018/11/12	1	36.70	0	0.00	37.20	1	1,228	0.08%
2018/11/09	0	0.00	2	36.40	36.55	-2	1,241	-0.16%
2018/11/08	5	37.32	1	37.25	37.10	4	1,250	0.32%
2018/11/07	1	38.10	0	0.00	38.85	1	1,234	0.08%
2018/11/01	0	0.00	3	38.20	38.50	-3	1,351	-0.22%
2018/10/31	4	37.51	1	37.70	37.70	3	1,379	0.22%
2018/10/30	0	0.00	3	36.10	36.20	-3	1,394	-0.22%
2018/10/29	2	35.20	0	0.00	35.60	2	1,476	0.14%
2018/10/26	0	0.00	6	34.79	35.15	-6	1,542	-0.39%
2018/10/25	0	0.00	3	36.55	35.15	-3	1,525	-0.20%
2018/10/24	1	38.80	0	0.00	38.55	1	1,519	0.07%
2018/10/23	2	39.25	0	0.00	39.00	2	1,515	0.13%
2018/10/17	0	0.00	3	40.85	40.40	-3	1,589	-0.19%
2018/10/15	4	40.04	2	40.00	40.00	2	1,659	0.12%
2018/10/11	0	0.00	1	41.05	41.00	-1	1,666	-0.06%
2018/10/09	1	45.80	1	45.50	45.55	0	1,626	0.00%
2018/10/05	4	46.99	0	0.00	46.00	4	1,619	0.25%
2018/10/03	1	49.50	0	0.00	48.60	1	1,669	0.06%
2018/10/02	0	0.00	4	49.35	49.30	-4	1,713	-0.23%
2018/09/27	2	49.45	0	0.00	49.30	2	1,785	0.11%
2018/09/25	0	0.00	1	50.40	50.30	-1	1,804	-0.06%
2018/09/21	1	50.30	1	50.10	50.30	0	1,840	0.00%
2018/09/18	1	50.80	1	50.90	51.10	0	1,844	0.00%
2018/09/14	5	50.34	1	50.70	50.70	4	1,856	0.22%
2018/09/10	1	48.00	0	0.00	48.30	1	1,893	0.05%
2018/09/07	16	49.93	17	50.26	49.75	-1	1,896	-0.05%
2018/09/06	1	51.80	4	51.45	51.60	-3	1,895	-0.16%
2018/09/05	4	53.58	0	0.00	52.80	4	1,924	0.21%
2018/09/04	4	51.08	2	51.30	51.00	2	1,913	0.10%
2018/08/31	0	0.00	1	52.00	52.30	-1	1,918	-0.05%
2018/08/30	0	0.00	14	52.47	52.30	-14	1,930	-0.73%
2018/08/28	2	52.40	1	53.00	52.40	1	1,960	0.05%
2018/08/27	0	0.00	1	51.00	51.60	-1	1,945	-0.05%
2018/08/23	1	50.70	0	0.00	50.30	1	2,111	0.05%
2018/08/22	2	49.40	0	0.00	49.55	2	2,140	0.09%
2018/08/21	5	48.42	4	49.10	48.55	1	2,138	0.05%
2018/08/20	7	49.34	5	49.65	48.80	2	2,126	0.09%
2018/08/17	13	51.72	6	50.70	50.70	7	2,104	0.33%
2018/08/16	5	51.90	1	51.80	51.60	4	2,100	0.19%
2018/08/15	0	0.00	1	51.00	51.30	-1	2,084	-0.05%
2018/08/14	1	51.70	1	51.70	51.60	0	2,076	0.00%
2018/08/13	5	50.92	14	51.34	51.80	-9	2,072	-0.43%
2018/08/09	2	56.60	1	56.50	56.00	1	2,019	0.05%
2018/08/08	3	57.47	0	0.00	57.20	3	2,066	0.15%
2018/08/07	2	57.65	5	58.20	57.70	-3	2,073	-0.14%
2018/08/03	18	57.06	2	56.90	57.40	16	2,102	0.76%
2018/08/02	0	0.00	16	55.35	56.30	-16	2,038	-0.78%
2018/07/31	11	53.49	3	53.90	54.00	8	2,208	0.36%
2018/07/30	3	53.07	1	53.00	52.90	2	2,227	0.09%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/25	2	54.50	2	54.40	54.20	0	2,250	0.00%
2018/07/24	3	52.77	10	52.15	53.90	-7	2,240	-0.31%
2018/07/23	2	51.25	11	51.26	50.40	-9	2,185	-0.41%
2018/07/20	6	53.67	1	53.20	53.20	5	2,146	0.23%
2018/07/19	2	55.30	0	0.00	54.80	2	2,117	0.09%
2018/07/18	0	0.00	1	56.40	56.40	-1	2,110	-0.05%
2018/07/17	0	0.00	4	57.18	57.00	-4	2,106	-0.19%
2018/07/16	2	58.30	2	58.00	58.00	0	2,103	0.00%
2018/07/13	2	58.40	2	58.20	58.20	0	2,113	0.00%
2018/07/12	3	57.83	3	58.23	58.10	0	2,125	0.00%
2018/07/11	2	58.05	0	0.00	58.10	2	2,141	0.09%
2018/07/10	1	65.70	3	65.77	65.70	-2	2,084	-0.10%
2018/07/09	2	65.55	1	65.30	65.30	1	2,056	0.05%
2018/07/06	1	64.90	1	64.80	65.10	0	2,045	0.00%
2018/07/05	3	66.07	9	66.30	66.40	-6	2,076	-0.29%
2018/07/04	1	66.80	0	0.00	66.90	1	2,071	0.05%
2018/07/03	4	68.05	5	67.12	67.00	-1	2,086	-0.05%
2018/07/02	11	68.40	6	67.87	67.80	5	2,078	0.24%
2018/06/29	1	65.50	0	0.00	65.70	1	2,044	0.05%
2018/06/28	1	64.90	1	65.50	65.00	0	2,041	0.00%
2018/06/27	3	65.13	1	65.40	64.80	2	2,040	0.10%
2018/06/26	4	64.08	12	64.53	64.40	-8	2,065	-0.39%
2018/06/22	10	66.90	0	0.00	66.50	10	2,073	0.48%
2018/06/20	3	67.13	11	66.69	67.80	-8	2,127	-0.38%
2018/06/19	2	67.15	0	0.00	67.00	2	2,121	0.09%
2018/06/15	0	0.00	6	68.12	67.90	-6	2,125	-0.28%
2018/06/14	1	69.10	4	68.93	68.10	-3	2,117	-0.14%
2018/06/13	9	68.60	1	68.50	68.50	8	2,106	0.38%
2018/06/12	1	68.00	3	68.27	67.90	-2	2,091	-0.10%
2018/06/11	2	66.55	2	66.35	66.20	0	2,060	0.00%
2018/06/08	2	67.20	0	0.00	66.80	2	2,083	0.10%
2018/06/07	4	67.25	0	0.00	67.00	4	2,145	0.19%
2018/06/06	2	67.75	2	67.60	67.30	0	2,158	0.00%
2018/06/05	1	67.00	5	66.80	66.90	-4	2,167	-0.18%
2018/06/04	0	0.00	1	67.10	67.10	-1	2,268	-0.04%
2018/06/01	13	66.81	0	0.00	66.60	13	2,258	0.58%
2018/05/31	13	66.91	19	68.24	67.60	-6	2,237	-0.27%
2018/05/30	2	63.90	6	64.73	64.90	-4	2,110	-0.19%
2018/05/29	0	0.00	1	63.50	63.50	-1	2,079	-0.05%
2018/05/28	1	64.90	2	64.20	64.10	-1	2,081	-0.05%
2018/05/25	1	64.00	5	63.84	63.80	-4	2,088	-0.19%
2018/05/24	0	0.00	1	63.80	63.80	-1	2,087	-0.05%
2018/05/21	4	62.23	2	62.60	63.10	2	2,142	0.09%
2018/05/17	4	63.83	4	63.20	62.60	0	2,160	0.00%
2018/05/16	44	62.43	11	63.53	63.20	33	2,142	1.54%
2018/05/15	2	60.50	15	60.91	60.80	-13	2,111	-0.62%
2018/05/14	3	60.93	116	60.49	60.70	-113	2,178	-5.19%	大賣/鉅額交易
2018/05/11	2	63.65	0	0.00	63.20	2	2,124	0.09%
2018/05/10	1	63.50	1	63.50	63.60	0	2,118	0.00%
2018/05/09	30	63.01	16	62.69	63.10	14	2,113	0.66%
2018/05/08	12	64.64	27.2	66.24	63.90	-15.2	2,070	-0.73%
2018/05/07	1	70.60	21	70.25	70.20	-20	1,905	-1.05%
2018/05/04	2	71.15	0	0.00	71.10	2	1,973	0.10%
2018/05/03	1	71.10	0	0.00	71.10	1	1,991	0.05%
2018/05/02	2	73.00	2	72.35	72.60	0	2,011	0.00%
2018/04/30	5	71.50	0	0.00	71.90	5	2,020	0.25%
2018/04/27	1	71.10	0	0.00	71.20	1	2,056	0.05%
2018/04/26	0	0.00	1	71.60	70.70	-1	2,129	-0.05%
2018/04/25	0	0.00	1	72.40	72.40	-1	2,195	-0.05%
2018/04/24	3	71.90	1	72.00	71.90	2	2,237	0.09%
2018/04/18	2	74.30	0	0.00	74.20	2	2,274	0.09%
2018/04/16	0	0.00	1	76.00	75.50	-1	2,289	-0.04%
2018/04/13	2	76.75	1	76.40	76.40	1	2,310	0.04%
2018/04/11	3	76.73	7	76.73	76.30	-4	2,342	-0.17%
2018/04/10	0	0.00	1	75.60	75.60	-1	2,310	-0.04%
2018/04/09	1	75.40	6	75.72	75.60	-5	2,367	-0.21%
2018/04/03	3	75.00	1	75.10	75.00	2	2,385	0.08%
2018/04/02	1	76.00	3	75.57	75.30	-2	2,399	-0.08%
2018/03/30	2	75.45	0	0.00	75.50	2	2,481	0.08%
2018/03/29	3	76.00	12	75.93	75.40	-9	2,649	-0.34%
2018/03/28	4	74.95	0	0.00	75.20	4	2,750	0.15%
2018/03/27	3	75.60	2	75.45	75.20	1	2,758	0.04%
2018/03/26	0	0.00	1	75.20	75.00	-1	2,752	-0.04%
2018/03/23	8	73.70	0	0.00	73.30	8	2,733	0.29%
2018/03/22	2	74.70	0	0.00	74.50	2	2,767	0.07%
2018/03/20	2	74.75	0	0.00	74.60	2	2,813	0.07%
2018/03/19	2	75.50	0	0.00	75.30	2	2,820	0.07%
2018/03/16	4	75.95	1	76.20	75.70	3	2,824	0.11%
2018/03/13	12	74.78	10	75.45	76.00	2	2,840	0.07%
2018/03/12	0	0.00	2	74.35	73.80	-2	2,810	-0.07%
2018/03/09	0	0.00	1	75.00	74.50	-1	2,819	-0.04%
2018/03/08	13	74.12	14	74.42	74.20	-1	2,856	-0.04%
2018/03/05	1	72.30	0	0.00	71.50	1	2,931	0.03%
2018/03/02	2	73.00	1	73.00	72.90	1	2,971	0.03%
2018/03/01	1	73.50	0	0.00	73.40	1	3,014	0.03%
2018/02/27	0	0.00	1	74.30	73.50	-1	3,035	-0.03%
2018/02/26	1	73.40	0	0.00	73.40	1	3,036	0.03%
2018/02/23	1	73.50	0	0.00	73.10	1	3,096	0.03%
2018/02/22	1	73.60	1	73.30	73.50	0	3,250	0.00%
2018/02/21	0	0.00	2	72.90	73.90	-2	3,261	-0.06%
2018/02/12	1	71.50	0	0.00	71.60	1	3,240	0.03%
2018/02/09	4	70.58	0	0.00	71.00	4	3,264	0.12%
2018/02/08	12	70.40	1	70.40	70.30	11	3,264	0.34%
2018/02/07	3	70.30	1	70.00	69.90	2	3,267	0.06%
2018/02/06	3	69.00	2	68.25	68.00	1	3,273	0.03%
2018/02/05	0	0.00	1	71.20	71.20	-1	3,284	-0.03%
2018/02/02	2	72.15	2	72.10	72.20	0	3,343	0.00%
2018/02/01	0	0.00	5	72.60	72.50	-5	3,531	-0.14%
2018/01/30	45	72.30	22	72.45	72.00	23	3,650	0.63%
2018/01/29	10	71.87	27	72.20	72.50	-17	3,649	-0.47%
2018/01/26	0	0.00	2	74.95	75.30	-2	3,578	-0.06%
2018/01/25	4	75.83	3	75.87	75.30	1	3,604	0.03%
2018/01/24	1	75.90	3	75.47	75.80	-2	3,639	-0.05%
2018/01/23	2	75.40	2	75.60	75.30	0	3,651	0.00%
2018/01/22	19	75.83	6	76.10	75.90	13	3,656	0.36%
2018/01/19	3	73.50	40	74.33	74.90	-37	3,738	-0.99%
2018/01/18	1	73.80	3	73.53	73.20	-2	3,715	-0.05%
2018/01/17	21	72.00	3	73.00	72.50	18	3,712	0.48%
2018/01/16	2	72.60	1	72.90	72.50	1	3,721	0.03%
2018/01/15	0	0.00	1	72.80	72.80	-1	3,749	-0.03%
2018/01/12	6	72.42	5	72.50	72.50	1	3,800	0.03%
2018/01/10	1	71.20	0	0.00	71.00	1	3,946	0.03%
2018/01/09	3	73.27	1	73.20	73.20	2	4,239	0.05%
2018/01/08	5	73.02	21	73.00	72.60	-16	4,269	-0.37%
2018/01/05	5	74.12	0	0.00	73.60	5	4,330	0.12%
2018/01/04	1	73.60	1	73.80	74.00	0	4,354	0.00%
2018/01/03	1	72.40	4	73.70	73.80	-3	4,397	-0.07%
2018/01/02	10	71.70	0	0.00	71.80	10	4,545	0.22%