威剛 (3260)-元大-敦化券商分點個股進出

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
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/04/26	6	99.60	0	0.00	99.10	6	9,577	0.06%
2024/04/25	3	99.57	3	99.40	98.70	0	9,568	0.00%
2024/04/23	3	93.30	0	0.00	94.50	3	9,533	0.03%
2024/04/22	2.1	94.71	0	0.00	93.10	2.1	9,519	0.02%
2024/04/19	2	99.75	0	0.00	96.20	2	9,553	0.02%
2024/04/18	2	100.00	0	0.00	102.50	2	9,358	0.02%
2024/04/17	2	103.50	1	103.50	103.50	1	9,265	0.01%
2024/04/16	5	105.40	2	104.75	104.00	3	9,086	0.03%
2024/04/15	5	113.01	11	115.18	115.50	-6	8,768	-0.07%
2024/04/12	4	113.25	19	114.13	113.00	-15	8,612	-0.17%
2024/04/11	24	109.96	52	109.96	108.50	-28	8,205	-0.34%
2024/04/10	9	112.06	48.5	110.50	113.00	-39.5	7,874	-0.50%
2024/04/09	2	103.00	3.1	103.32	103.00	-1.1	7,133	-0.02%
2024/04/03	1	100.50	5	99.88	100.00	-4	7,454	-0.05%
2024/04/02	3	100.53	1	101.99	99.90	2	7,596	0.03%
2024/04/01	0	0.00	12	100.71	100.50	-12	7,633	-0.16%
2024/03/29	0	0.00	2	100.05	98.70	-2	7,545	-0.03%
2024/03/28	61	99.90	1.1	99.42	98.80	59.9	7,521	0.80%
2024/03/27	0	0.00	112	98.90	98.80	-112	7,648	-1.46%	大賣/鉅額交易
2024/03/26	4.2	98.82	4.1	99.57	96.90	0.1	7,691	0.00%
2024/03/25	4	98.70	1	98.40	98.30	3	7,665	0.04%
2024/03/22	2	101.00	3	98.90	98.70	-1	7,688	-0.01%
2024/03/21	32	99.34	32.4	99.73	100.50	-0.4	7,607	-0.01%
2024/03/20	0	97.30	0	0.00	96.00	0	7,517	0.00%
2024/03/19	0.3	97.37	0	0.00	96.90	0.3	7,570	0.00%
2024/03/18	11	96.23	2	96.60	96.20	9	7,683	0.12%
2024/03/15	0	0.00	1.1	96.20	95.60	-1.1	7,859	-0.01%
2024/03/13	1.1	96.17	0	0.00	95.70	1.1	8,232	0.01%
2024/03/12	0	97.50	0.2	97.76	97.80	-0.2	8,413	0.00%
2024/03/11	0	0.00	0	97.10	97.20	0	8,539	0.00%
2024/03/08	1.1	94.37	1.3	95.31	94.20	-0.1	8,601	0.00%
2024/03/07	2.2	97.11	0.2	99.60	96.20	2	8,690	0.02%
2024/03/06	0	97.45	0.7	97.35	97.10	-0.7	8,643	-0.01%
2024/03/05	0.8	97.63	0.1	97.52	97.40	0.7	8,800	0.01%
2024/03/04	1.2	99.92	0.2	100.75	99.50	1	8,784	0.01%
2024/03/01	1.2	99.43	0	0.00	99.20	1.2	8,773	0.01%
2024/02/27	2	98.80	0.3	100.50	98.50	1.7	8,902	0.02%
2024/02/26	2.3	98.11	4	98.33	98.00	-1.7	8,918	-0.02%
2024/02/23	2	101.00	3.1	100.55	100.00	-1.1	8,893	-0.01%
2024/02/22	1.4	100.82	0	0.00	101.00	1.4	8,812	0.02%
2024/02/21	7.3	100.51	2.1	100.99	100.00	5.2	8,855	0.06%
2024/02/20	4.4	99.08	4.3	99.28	99.80	0.2	8,902	0.00%
2024/02/19	1.3	99.30	3.5	99.81	99.90	-2.2	8,840	-0.02%
2024/02/16	3.2	96.35	1	96.70	97.30	2.2	8,830	0.03%
2024/02/15	0	0.00	2.7	97.60	97.40	-2.7	8,904	-0.03%
2024/02/05	0.1	95.24	1	95.00	95.10	-0.9	9,083	-0.01%
2024/02/02	1	95.70	1	96.00	96.00	0	9,175	0.00%
2024/02/01	0	0.00	3.9	95.70	96.00	-3.9	9,408	-0.04%
2024/01/29	0.1	95.40	5.1	96.50	96.80	-5	10,000	-0.05%
2024/01/26	1	95.60	0	0.00	94.50	1	10,159	0.01%
2024/01/25	0	0.00	5	95.60	95.60	-5	10,400	-0.05%
2024/01/24	16	97.74	5	99.84	96.60	11	10,545	0.10%
2024/01/23	1.1	96.04	0	0.00	96.20	1.1	10,454	0.01%
2024/01/19	7	93.81	6.1	93.67	94.00	0.9	10,764	0.01%
2024/01/18	1	91.60	19	92.51	93.00	-18	10,885	-0.17%
2024/01/17	3.4	93.95	2	94.80	93.70	1.4	11,043	0.01%
2024/01/16	4.1	97.19	0	0.00	96.80	4.1	11,389	0.04%
2024/01/15	0	0.00	4.5	98.27	98.00	-4.5	11,588	-0.04%
2024/01/12	5	95.64	3.1	94.74	94.40	2	11,747	0.02%
2024/01/11	2	96.45	6	95.73	95.60	-4	12,242	-0.03%
2024/01/10	3	95.23	2	96.05	96.20	1	12,853	0.01%
2024/01/09	8.2	96.83	5.2	96.14	95.30	3	13,309	0.02%
2024/01/08	2	95.90	7	98.07	98.20	-5	13,343	-0.04%
2024/01/05	12	97.29	50	97.72	97.00	-38	13,567	-0.28%
2024/01/04	9	97.30	1	99.60	96.70	8	13,662	0.06%
2024/01/03	44	98.50	1	97.30	98.30	43	13,720	0.31%
2024/01/02	17	101.53	14	100.93	100.50	3	13,730	0.02%
2023/12/29	8	104.72	13	106.42	103.00	-5	13,802	-0.04%
2023/12/28	16	104.81	17	105.12	105.50	-1	13,716	-0.01%
2023/12/27	2	102.00	12.2	104.13	104.50	-10.2	14,145	-0.07%
2023/12/26	0.2	101.00	0	0.00	101.50	0.2	14,086	0.00%
2023/12/25	2	101.00	0.2	100.25	100.00	1.8	14,196	0.01%
2023/12/22	5	103.10	114.1	102.64	101.00	-109.1	14,205	-0.77%	大賣/鉅額交易
2023/12/21	7	98.76	9.4	99.72	100.50	-2.4	14,047	-0.02%
2023/12/20	15	100.02	0	0.00	99.40	15	14,006	0.11%
2023/12/19	2	100.10	2	100.00	100.00	0	14,001	0.00%
2023/12/18	4	101.50	7.3	102.34	102.50	-3.3	14,002	-0.02%
2023/12/15	6.2	105.69	7.4	105.68	102.00	-1.2	14,102	-0.01%
2023/12/14	9.5	103.74	8	103.38	103.00	1.5	13,983	0.01%
2023/12/13	15	103.90	1	102.50	102.50	14	13,988	0.10%
2023/12/12	5	105.40	4	106.00	104.00	1	14,226	0.01%
2023/12/11	12	105.04	28	104.64	104.50	-16	14,214	-0.11%
2023/12/08	22	103.30	21	103.71	104.00	1	14,283	0.01%
2023/12/07	10	102.75	2	100.50	100.50	8	14,549	0.06%
2023/12/06	1	99.10	5.3	100.95	102.50	-4.3	14,518	-0.03%
2023/12/05	8.3	98.24	0.3	98.50	98.30	8	14,444	0.06%
2023/12/04	1	102.00	11.2	103.27	101.00	-10.2	14,573	-0.07%
2023/12/01	9.1	98.72	4	99.45	99.60	5.1	14,420	0.04%
2023/11/30	13	100.96	8.1	101.06	100.00	4.9	14,419	0.03%
2023/11/29	2.2	98.14	14	98.85	98.90	-11.8	14,336	-0.08%
2023/11/28	12	94.97	11.6	95.69	96.70	0.4	14,478	0.00%
2023/11/27	23	95.61	3.1	95.76	94.10	19.9	14,801	0.13%
2023/11/24	13	96.76	10	96.34	96.30	3	14,833	0.02%
2023/11/22	3	98.60	6	98.00	98.20	-3	14,586	-0.02%
2023/11/21	20	99.42	14	99.07	98.90	6	14,530	0.04%
2023/11/20	17	99.58	17	98.93	99.10	0	14,495	0.00%
2023/11/17	8	98.38	4	97.60	97.70	4	14,378	0.03%
2023/11/16	10.4	101.50	11	99.82	99.80	-0.6	14,182	0.00%
2023/11/15	20	104.25	2	104.73	102.00	18	14,044	0.13%
2023/11/14	6	104.42	32	105.45	105.00	-26	13,852	-0.19%
2023/11/13	5	105.00	14	104.93	105.00	-9	13,780	-0.07%
2023/11/10	8.1	102.57	5	102.50	101.50	3.1	13,533	0.02%
2023/11/09	56.8	100.51	2	101.00	101.00	54.8	13,446	0.41%
2023/11/08	1.2	103.58	11	104.00	103.00	-9.8	13,263	-0.07%
2023/11/07	0	104.50	7.2	103.97	105.00	-7.2	13,107	-0.06%
2023/11/06	2	102.50	0.3	100.50	101.50	1.7	12,926	0.01%
2023/11/03	1	99.30	31	99.68	100.50	-30	12,866	-0.23%
2023/11/02	22	99.24	22.4	98.60	99.30	-0.4	12,685	0.00%
2023/11/01	0	0.00	22	95.90	96.20	-22	12,404	-0.18%
2023/10/31	42	97.88	1	97.30	97.40	41	12,230	0.34%
2023/10/30	1.1	97.09	2	98.55	98.50	-0.9	12,040	-0.01%
2023/10/27	82	94.79	8	94.84	94.10	74	11,889	0.62%
2023/10/26	15	98.87	5	99.20	97.50	10	11,731	0.09%
2023/10/25	13	99.89	30	99.99	99.10	-17	11,706	-0.14%
2023/10/24	18	103.52	9	101.50	101.50	9	11,574	0.08%
2023/10/23	5.2	105.87	10	105.64	106.00	-4.8	11,171	-0.04%
2023/10/20	6	104.75	13	102.89	105.00	-7	10,962	-0.06%
2023/10/19	21	103.38	22.3	103.24	104.00	-1.2	10,690	-0.01%
2023/10/18	18	102.42	28	100.11	101.50	-10	10,203	-0.10%
2023/10/17	65.3	100.30	13.3	100.15	100.00	52.1	9,629	0.54%
2023/10/16	26	96.27	12	96.08	96.10	14	9,184	0.15%
2023/10/13	26.1	97.00	69.2	97.70	96.70	-43.1	9,084	-0.47%
2023/10/12	5	91.88	7	93.89	93.60	-2	8,735	-0.02%
2023/10/11	24	93.25	13.1	93.97	92.20	11	8,644	0.13%
2023/10/06	73	94.03	16	93.14	93.00	57	8,530	0.67%
2023/10/05	72	92.85	17	91.86	91.00	55	8,348	0.66%
2023/10/04	50	93.79	50.2	92.94	92.50	-0.2	8,233	0.00%
2023/10/03	6.1	92.79	82.2	94.04	92.90	-76.1	7,895	-0.96%
2023/10/02	3	87.90	15.3	87.85	88.40	-12.3	7,471	-0.17%
2023/09/28	1	85.00	12.3	84.57	84.50	-11.3	7,488	-0.15%
2023/09/26	2.2	86.74	3	87.67	86.20	-0.9	7,780	-0.01%
2023/09/21	7	87.14	4	86.10	87.60	3	8,294	0.04%
2023/09/20	3	87.20	3	88.80	87.20	0	8,502	0.00%
2023/09/19	7	90.59	12	91.00	90.30	-5	8,469	-0.06%
2023/09/18	2	92.05	1	91.40	91.40	1	8,485	0.01%
2023/09/15	42	93.04	30	92.38	93.40	12	8,464	0.14%
2023/09/14	4	91.83	17	91.21	90.80	-13	8,253	-0.16%
2023/09/13	11	89.20	7	89.79	90.70	4	8,356	0.05%
2023/09/12	126.1	91.52	110	89.08	90.40	16.1	8,732	0.18%	大買/大賣/
2023/09/11	2	89.70	23	89.47	88.60	-21	8,394	-0.25%
2023/09/08	4	87.33	4	87.30	86.90	0	8,411	0.00%
2023/09/07	20	89.76	24	89.05	88.80	-4	8,471	-0.05%
2023/09/06	25	86.91	27	87.44	86.80	-2	8,412	-0.02%
2023/09/05	10	87.48	9	86.14	87.40	1	8,433	0.01%
2023/09/04	2	87.75	151	86.24	86.00	-149	8,399	-1.77%	大賣/鉅額交易
2023/09/01	4	88.00	15	87.38	87.90	-11	8,392	-0.13%
2023/08/31	44	87.76	16	88.32	86.80	28	8,249	0.34%
2023/08/30	0	0.00	137	82.49	83.80	-137	7,899	-1.73%	大賣/鉅額交易
2023/08/28	0	0.00	20	76.11	75.90	-20	8,208	-0.24%
2023/08/24	171	81.07	1	80.80	79.50	170	8,995	1.89%	大買/鉅額交易
2023/08/21	0	0.00	10	76.60	76.70	-10	9,034	-0.11%
2023/08/17	9	74.44	16	76.35	78.00	-7	9,043	-0.08%
2023/08/16	4	74.80	0	0.00	74.80	4	8,996	0.04%
2023/08/14	4	73.35	0	0.00	74.30	4	9,116	0.04%
2023/08/11	1	76.20	1	76.00	76.00	0	9,085	0.00%
2023/08/10	4	76.98	0	0.00	76.70	4	9,049	0.04%
2023/08/09	16	79.96	12	81.43	79.50	4	8,965	0.04%
2023/08/08	3	79.77	0	0.00	78.70	3	8,826	0.03%
2023/08/07	1	79.80	0	0.00	80.50	1	8,819	0.01%
2023/08/04	2	79.60	0	0.00	79.60	2	8,801	0.02%
2023/07/31	5	84.00	9	82.33	81.90	-4	8,707	-0.05%
2023/07/28	0	0.00	1	83.30	83.70	-1	8,634	-0.01%
2023/07/24	1	78.60	3	78.20	78.60	-2	8,446	-0.02%
2023/07/21	4	80.30	4	79.80	79.80	0	8,399	0.00%
2023/07/20	1	82.10	0	0.00	81.00	1	8,360	0.01%
2023/07/19	0	0.00	1	82.60	82.50	-1	8,289	-0.01%
2023/07/18	3	82.70	0	0.00	81.90	3	8,264	0.04%
2023/07/14	11	83.87	11	85.69	85.70	0	8,239	0.00%
2023/07/13	0	0.00	65	83.80	83.30	-65	8,238	-0.79%
2023/07/11	4	82.75	43	82.20	82.20	-39	8,166	-0.48%
2023/07/10	12	81.68	0	0.00	81.80	12	8,154	0.15%
2023/07/07	155	84.01	25	84.47	83.30	130	8,179	1.59%	大買/鉅額交易
2023/07/06	21	88.50	1	88.20	87.40	20	8,163	0.24%
2023/07/05	39	90.75	156	91.92	90.40	-117	8,074	-1.45%	大賣/鉅額交易
2023/07/04	51	91.81	31	92.65	92.90	20	7,943	0.25%
2023/07/03	0	0.00	2	88.90	89.70	-2	7,786	-0.03%
2023/06/30	10	89.01	20	88.85	89.00	-10	7,981	-0.13%
2023/06/29	80	91.84	12	90.57	92.30	68	7,891	0.86%
2023/06/28	6	89.83	3.1	91.03	88.20	2.9	7,529	0.04%
2023/06/27	1	84.00	0	0.00	86.40	1	7,284	0.01%
2023/06/26	3	87.90	5	87.00	86.90	-2	7,213	-0.03%
2023/06/21	6	90.00	25.1	90.50	90.60	-19.1	7,206	-0.27%
2023/06/20	6	90.72	0	0.00	90.40	6	7,312	0.08%
2023/06/19	7	90.79	70	94.00	92.50	-63	7,249	-0.87%
2023/06/16	89	92.45	181	92.04	92.10	-92	6,985	-1.32%	大賣/
2023/06/15	69	90.27	1	87.70	87.80	68	6,376	1.07%
2023/06/14	2	89.00	90	88.99	89.40	-88	6,180	-1.42%
2023/06/13	96	87.42	8	87.75	86.00	88	5,947	1.48%
2023/06/12	22	86.35	21	85.02	85.50	1	5,805	0.02%
2023/06/09	11	83.51	6	83.17	84.00	5	5,614	0.09%
2023/06/08	0.1	84.10	7	84.34	84.30	-6.9	5,533	-0.12%
2023/06/07	13	83.02	3	83.87	84.00	10	5,479	0.18%
2023/06/06	22	82.00	107	81.26	81.80	-85	5,393	-1.58%	大賣/
2023/06/05	6	84.70	8	85.95	84.20	-2	5,280	-0.04%
2023/06/02	22	85.63	8	85.48	85.60	14	5,212	0.27%
2023/06/01	131	85.37	285	85.76	85.60	-154	5,141	-3.00%	大買/大賣/鉅額交易
2023/05/31	1,432	88.83	1,076	89.20	89.30	356	4,817	7.39%	大買/大賣/鉅額交易
2023/05/30	3	81.50	5.5	81.34	81.20	-2.5	4,092	-0.06%
2023/05/26	10	76.55	0	0.00	77.00	10	3,866	0.26%
2023/05/25	5	76.10	10	76.00	76.70	-5	3,864	-0.13%
2023/05/24	6	76.80	1	76.90	76.70	5	3,852	0.13%
2023/05/23	1	76.00	1	76.50	76.80	0	3,852	0.00%
2023/05/22	2	76.60	12	77.60	76.60	-10	3,848	-0.26%
2023/05/19	11	76.53	0	0.00	76.50	11	3,848	0.29%
2023/05/18	0	0.00	1	77.30	77.40	-1	3,838	-0.03%
2023/05/17	0	0.00	35	74.49	74.70	-35	3,767	-0.93%
2023/05/16	45	72.87	0	0.00	72.40	45	3,801	1.18%
2023/05/11	16	71.14	3	70.60	70.60	13	3,793	0.34%
2023/05/10	35	72.99	3	73.10	73.10	32	3,773	0.85%
2023/05/05	8	73.08	1	73.70	73.70	7	3,804	0.18%
2023/05/03	0	0.00	1	74.60	75.20	-1	3,838	-0.03%
2023/05/02	15	75.10	1	75.90	75.80	14	3,839	0.36%
2023/04/28	7	76.07	6	74.80	75.00	1	3,886	0.03%
2023/04/27	1	73.00	3	73.53	75.00	-2	3,819	-0.05%
2023/04/26	1	70.60	0	0.00	71.20	1	3,755	0.03%
2023/04/25	1	71.40	0	0.00	71.00	1	3,748	0.03%
2023/04/24	1	73.60	0	0.00	73.60	1	3,730	0.03%
2023/04/21	0	0.00	2	72.90	72.70	-2	3,741	-0.05%
2023/04/20	8	74.00	1	73.20	73.10	7	3,726	0.19%
2023/04/19	13	74.12	3	73.93	74.30	10	3,705	0.27%
2023/04/18	5	76.26	4	76.50	76.20	1	3,633	0.03%
2023/04/17	2	77.60	0	0.00	78.30	2	3,583	0.06%
2023/04/14	1	79.10	1	79.70	79.10	0	3,536	0.00%
2023/04/13	8	79.84	2	80.80	79.60	6	3,497	0.17%
2023/04/12	4	82.70	5	82.32	82.40	-1	3,424	-0.03%
2023/04/11	17	81.82	27	81.56	81.30	-10	3,310	-0.30%
2023/04/10	6	78.10	7	78.39	78.10	-1	3,139	-0.03%
2023/04/07	10	80.20	9	80.09	80.00	1	3,077	0.03%
2023/04/06	1	79.60	70	79.03	79.60	-69	2,938	-2.35%
2023/03/31	5	80.04	10.3	79.52	79.50	-5.3	2,864	-0.18%
2023/03/30	2	76.45	0	76.60	76.00	2	2,577	0.08%
2023/03/27	0	75.80	9	76.42	75.80	-9	2,377	-0.38%
2023/03/24	70	78.18	1	78.50	78.50	69	2,305	2.99%
2023/03/23	0	0.00	12	76.88	76.80	-12	2,166	-0.55%
2023/03/22	11	71.27	13	72.25	73.30	-2	1,978	-0.10%
2023/03/21	1	70.70	1	70.89	70.60	0	1,869	0.00%
2023/03/14	1	68.40	0	0.00	67.50	1	1,829	0.05%
2023/03/13	0	0.00	2	68.60	69.90	-2	1,818	-0.11%
2023/03/10	0	0.00	0.1	69.60	70.20	-0.1	1,805	-0.01%
2023/03/09	0	0.00	1	71.30	71.20	-1	1,793	-0.06%
2023/03/07	0	0.00	1	70.40	70.40	-1	1,759	-0.06%
2023/03/03	5	69.30	94	68.56	69.30	-89	1,686	-5.28%
2023/03/02	5.1	68.16	4	67.20	67.90	1.1	1,644	0.07%
2023/02/24	1	67.00	0	0.00	66.30	1	1,620	0.06%
2023/02/23	50	68.16	0	0.00	67.40	50	1,635	3.06%
2023/02/21	1	68.50	9	68.38	68.20	-8	1,780	-0.45%
2023/02/20	1	69.10	2	69.15	69.70	-1	1,895	-0.05%
2023/02/16	0	0.00	1	69.60	69.60	-1	1,926	-0.05%
2023/02/14	0	0.00	3	67.83	68.20	-3	1,842	-0.16%
2023/02/13	1	64.70	0	0.00	64.60	1	1,772	0.06%
2023/02/09	0	66.00	0	0.00	66.00	0	1,766	0.00%
2023/02/07	10	66.10	0	0.00	66.10	10	1,750	0.57%
2023/02/06	0	0.00	43	66.00	65.10	-43	1,742	-2.47%
2023/02/01	2	65.00	2	65.60	65.00	0	1,717	0.00%
2023/01/31	10	65.30	1	65.20	65.50	9	1,693	0.53%
2023/01/30	40	64.40	0	0.00	65.40	40	1,680	2.38%
2023/01/11	0	63.00	2	63.20	63.40	-2	1,659	-0.12%
2023/01/06	0	0.00	1	61.00	61.60	-1	1,698	-0.06%
2022/12/28	1	56.60	0	0.00	56.20	1	1,781	0.06%
2022/12/15	2	60.35	0	0.00	60.60	2	1,814	0.11%
2022/12/14	2	60.90	0	0.00	60.30	2	1,816	0.11%
2022/12/13	0	0.00	1	60.10	60.10	-1	1,808	-0.06%
2022/12/12	20	60.40	0	0.00	60.40	20	1,812	1.10%
2022/12/08	21	59.01	0.1	58.60	59.00	20.9	1,855	1.12%
2022/12/06	2	61.00	4	61.50	61.00	-2	1,833	-0.11%
2022/12/05	1	63.70	0	0.00	63.70	1	1,806	0.06%
2022/12/02	0	0.00	10	62.80	62.90	-10	1,793	-0.56%
2022/11/30	0	0.00	2	62.00	61.70	-2	1,787	-0.11%
2022/11/29	0	0.00	10	61.00	61.40	-10	1,787	-0.56%
2022/11/28	0	62.20	1	62.00	61.80	-1	1,775	-0.06%
2022/11/24	1	63.90	0	0.00	63.80	1	1,757	0.06%
2022/11/23	10	62.50	0	0.00	62.50	10	1,744	0.57%
2022/11/22	1	62.90	0	0.00	62.40	1	1,746	0.06%
2022/11/18	0	64.20	35	64.27	64.30	-35	1,716	-2.04%
2022/11/17	26	64.64	18	64.15	64.40	8	1,650	0.48%
2022/11/16	38.1	63.27	64.6	62.89	63.30	-26.5	1,535	-1.73%
2022/11/11	0	0.00	5	57.78	58.10	-5	1,348	-0.37%
2022/10/28	2	53.50	0	0.00	52.80	2	1,370	0.15%
2022/10/25	2	56.70	2	56.65	56.70	0	1,322	0.00%
2022/10/21	2	57.50	2	57.50	57.50	0	1,320	0.00%
2022/10/20	4	58.10	4	58.65	58.10	0	1,309	0.00%
2022/10/19	3	59.70	6	59.03	58.70	-3	1,290	-0.23%
2022/10/18	0	0.00	5	59.24	59.60	-5	1,267	-0.39%
2022/10/17	2	56.60	6	57.02	58.10	-4	1,237	-0.32%
2022/10/14	0	0.00	1	56.30	56.50	-1	1,257	-0.08%
2022/10/13	1	55.20	2	55.10	54.50	-1	1,303	-0.08%
2022/10/12	5	55.92	6	55.58	56.80	-1	1,290	-0.08%
2022/10/11	1	55.80	1	55.30	55.50	0	1,268	0.00%
2022/10/07	5	56.40	5	56.50	56.50	0	1,265	0.00%
2022/10/06	0	0.00	1	53.50	53.50	-1	1,231	-0.08%
2022/09/30	50	51.90	0	0.00	51.90	50	1,261	3.96%
2022/09/28	4	51.20	3	51.17	50.70	1	1,274	0.08%
2022/09/26	3	54.33	1	54.00	54.00	2	1,272	0.16%
2022/09/21	1	58.80	2	59.10	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	1	60.10	0	0.00	60.50	1	1,326	0.08%
2022/09/16	1	61.10	0	0.00	61.50	1	1,332	0.08%
2022/09/15	1	62.60	1	62.30	61.60	0	1,346	0.00%
2022/09/14	0	0.00	1	60.20	60.80	-1	1,361	-0.07%
2022/09/13	2	60.70	0	0.00	60.50	2	1,380	0.14%
2022/09/07	0	0.00	2	57.40	57.30	-2	1,466	-0.14%
2022/09/06	5	58.40	15	57.87	58.00	-10	1,536	-0.65%
2022/09/01	1	60.50	0	0.00	60.00	1	1,535	0.07%
2022/08/26	6	61.77	0	0.00	60.90	6	1,567	0.38%
2022/08/23	2	60.25	0	0.00	60.30	2	1,651	0.12%
2022/08/18	2	60.00	0	0.00	60.00	2	1,661	0.12%
2022/08/17	1	59.40	0	0.00	59.30	1	1,656	0.06%
2022/08/16	0	0.00	5	60.50	60.10	-5	1,654	-0.30%
2022/08/15	5	59.96	0	0.00	60.00	5	1,648	0.30%
2022/08/12	1	59.20	0	0.00	59.20	1	1,639	0.06%
2022/08/04	0	0.00	10	57.10	57.40	-10	1,660	-0.60%
2022/08/01	0	0.00	1	58.00	57.90	-1	1,672	-0.06%
2022/07/29	0	0.00	1	58.80	58.40	-1	1,674	-0.06%
2022/07/28	1	58.20	0	0.00	57.70	1	1,678	0.06%
2022/07/27	3	57.50	7	58.16	58.30	-4	1,679	-0.24%
2022/07/22	10	60.20	0	0.00	59.70	10	1,681	0.59%
2022/07/21	18	59.02	1	58.70	59.10	17	1,696	1.00%
2022/07/20	2	62.90	2	63.00	62.80	0	1,656	0.00%
2022/07/18	1	62.40	0	0.00	62.00	1	1,627	0.06%
2022/07/15	6	61.23	0	0.00	61.40	6	1,641	0.37%
2022/07/12	0	0.00	2	58.30	58.30	-2	1,678	-0.12%
2022/07/11	20	59.10	2	59.70	59.60	18	1,691	1.06%
2022/07/08	0	0.00	22	59.88	59.90	-22	1,757	-1.25%
2022/07/06	0	0.00	2	56.80	56.80	-2	1,801	-0.11%
2022/07/05	0	0.00	2	56.60	57.60	-2	1,877	-0.11%
2022/07/04	1	57.30	0	0.00	56.70	1	1,876	0.05%
2022/07/01	1	57.30	2	57.20	56.80	-1	1,900	-0.05%
2022/06/30	2	60.10	0	0.00	60.10	2	1,886	0.11%
2022/06/28	0	0.00	1	62.90	62.90	-1	1,893	-0.05%
2022/06/24	8	61.10	0	0.00	60.60	8	1,908	0.42%
2022/06/23	8	60.51	0	0.00	60.00	8	1,937	0.41%
2022/06/22	11	62.27	0	0.00	60.50	11	1,992	0.55%
2022/06/21	2	63.90	0	0.00	64.00	2	2,001	0.10%
2022/06/20	10	66.90	0	0.00	63.60	10	2,022	0.49%
2022/06/17	10	67.90	0	0.00	68.40	10	1,993	0.50%
2022/06/16	22	70.73	1	70.30	69.70	21	1,997	1.05%
2022/06/15	12	72.38	21	72.70	71.60	-9	2,020	-0.45%
2022/06/14	0.2	70.10	2	70.20	70.80	-1.8	2,031	-0.09%
2022/06/13	15.1	70.67	0	0.00	70.80	15.1	2,158	0.70%
2022/06/10	2	71.90	0	72.30	72.10	2	2,236	0.09%
2022/06/09	0	0.00	17	73.52	72.60	-17	2,283	-0.74%
2022/06/08	1	73.60	0	0.00	72.60	1	2,304	0.04%
2022/06/06	1	74.20	1	74.60	74.30	0	2,400	0.00%
2022/06/02	1	75.70	1	75.10	75.00	0	2,519	0.00%
2022/06/01	3	75.90	2.3	76.04	75.90	0.7	2,666	0.03%
2022/05/31	6	75.72	2	75.90	75.90	4	2,807	0.14%
2022/05/27	1	72.10	1	72.20	71.90	0	3,234	0.00%
2022/05/25	1	71.70	1	71.50	71.50	0	3,520	0.00%
2022/05/23	2	72.45	2	72.40	72.00	0	4,222	0.00%
2022/05/19	3	71.80	1	72.80	73.00	2	5,480	0.04%
2022/05/18	0	0.00	1	73.20	73.20	-1	6,231	-0.02%
2022/05/17	1	72.09	0	0.00	72.10	1	6,665	0.02%
2022/05/10	0	0.00	7	68.50	71.10	-7	7,112	-0.10%
2022/05/09	1	71.00	2	70.70	69.90	-1	7,122	-0.01%
2022/05/06	1	72.20	1	72.00	72.50	0	7,127	0.00%
2022/05/05	0	0.00	1	73.30	73.00	-1	7,140	-0.01%
2022/04/28	1	70.20	0	0.00	69.90	1	7,213	0.01%
2022/04/27	0.1	70.40	1.1	69.83	70.00	-1	7,222	-0.01%
2022/04/26	0.1	72.30	0	0.00	71.90	0.1	7,202	0.00%
2022/04/25	1	71.80	0	0.00	71.70	1	7,203	0.01%
2022/04/19	3.2	72.17	0	0.00	72.00	3.2	7,198	0.04%
2022/04/18	0.1	73.10	0	0.00	71.80	0.1	7,199	0.00%
2022/04/15	1	73.40	0	0.00	73.20	1	7,208	0.01%
2022/04/14	1.1	74.90	30	74.91	74.50	-28.9	7,228	-0.40%
2022/04/13	1	77.00	0	0.00	77.20	1	7,182	0.01%
2022/04/11	7.2	80.27	0	0.00	79.20	7.2	7,203	0.10%
2022/04/08	0	0.00	4	84.90	84.50	-4	7,163	-0.06%
2022/04/07	4	85.23	3	85.23	84.50	1	7,427	0.01%
2022/04/06	0	0.00	2	87.10	87.10	-2	7,467	-0.03%
2022/04/01	3	83.50	0	0.00	85.40	3	7,476	0.04%
2022/03/30	2	84.90	5	84.40	84.60	-3	7,549	-0.04%
2022/03/29	1	84.00	0	0.00	83.70	1	7,600	0.01%
2022/03/28	10	84.00	0	0.00	84.60	10	7,748	0.13%
2022/03/25	1	84.60	0	0.00	84.60	1	7,780	0.01%
2022/03/24	1	86.10	0	0.00	86.20	1	7,731	0.01%
2022/03/23	3	88.10	0	0.00	88.10	3	7,743	0.04%
2022/03/21	0	0.00	1	88.00	87.80	-1	7,790	-0.01%
2022/03/18	0	0.00	3	86.70	87.70	-3	7,832	-0.04%
2022/03/17	11	86.95	0	0.00	88.00	11	7,914	0.14%
2022/03/16	2.2	84.80	3	85.90	84.10	-0.8	7,882	-0.01%
2022/03/15	4	86.60	4	85.70	85.10	0	7,841	0.00%
2022/03/14	0.1	88.60	0	0.00	88.70	0.1	7,888	0.00%
2022/03/11	2	89.45	0	0.00	89.40	2	7,995	0.03%
2022/03/10	1	91.10	0	0.00	90.90	1	8,219	0.01%
2022/03/09	3	89.90	0	89.00	88.90	3	8,380	0.04%
2022/03/08	2	88.70	1	89.39	88.60	1	8,716	0.01%
2022/03/07	1	89.00	2	89.30	90.50	-1	8,633	-0.01%
2022/03/04	2	96.25	4	97.00	94.80	-2	8,523	-0.02%
2022/03/03	17	98.77	10	98.13	97.60	7	8,465	0.08%
2022/03/02	3	96.20	4	96.20	97.40	-1	8,222	-0.01%
2022/03/01	0	0.00	1	96.50	95.90	-1	8,276	-0.01%
2022/02/25	4	93.48	1	93.80	92.90	3	8,347	0.04%
2022/02/24	12	93.33	12	94.20	92.30	0	9,000	0.00%
2022/02/23	3	97.90	4	97.90	99.50	-1	9,172	-0.01%
2022/02/22	2	96.90	4	96.98	96.40	-2	9,004	-0.02%
2022/02/21	4	99.80	19.2	100.03	96.50	-15.2	8,632	-0.18%
2022/02/18	13	96.38	37.4	95.96	99.00	-24.4	8,050	-0.30%
2022/02/17	71	93.49	71	91.57	91.30	0	7,466	0.00%
2022/02/16	14	90.76	2.3	91.38	91.10	11.7	7,066	0.17%
2022/02/14	0	89.60	2	88.60	89.60	-2	6,975	-0.03%
2022/02/11	0	90.30	2.2	90.13	90.40	-2.2	7,188	-0.03%
2022/02/10	6.4	90.40	16	90.29	91.10	-9.6	7,243	-0.13%
2022/02/08	7	86.57	6	87.27	86.30	1	7,156	0.01%
2022/02/07	0.4	85.67	0	0.00	86.20	0.4	7,231	0.01%
2022/01/26	0	0.00	1	83.20	83.60	-1	7,368	-0.01%
2022/01/24	2	81.55	1	81.20	82.30	1	7,472	0.01%
2022/01/21	1	83.20	0	0.00	82.50	1	7,481	0.01%
2022/01/20	0	85.10	0	0.00	84.60	0	7,515	0.00%
2022/01/19	2	86.00	0	0.00	85.50	2	7,561	0.03%
2022/01/17	1	85.80	0	0.00	85.80	1	7,646	0.01%
2022/01/13	1	87.90	0	0.00	87.50	1	7,735	0.01%
2022/01/11	1	86.80	6	87.10	87.20	-5	7,782	-0.06%
2022/01/10	0	0.00	2.1	87.90	87.30	-2.1	7,779	-0.03%
2022/01/07	1	87.20	0	88.20	87.30	1	7,777	0.01%
2022/01/05	2	88.70	1	89.30	88.80	1	7,829	0.01%
2022/01/04	1	90.00	0	0.00	90.00	1	7,859	0.01%
2022/01/03	0	90.90	1	92.50	90.70	-1	7,850	-0.01%
2021/12/30	12.2	93.59	15	93.99	92.30	-2.8	7,850	-0.04%
2021/12/29	3	91.83	1	91.10	92.20	2	7,623	0.03%
2021/12/28	2	91.40	0	0.00	90.80	2	7,647	0.03%
2021/12/27	0	0.00	4	91.28	91.40	-4	7,735	-0.05%
2021/12/24	4	91.18	0	0.00	90.50	4	7,746	0.05%
2021/12/23	1	90.50	44	91.23	91.20	-43	7,729	-0.56%
2021/12/22	2	92.50	5	91.64	90.80	-3	7,722	-0.04%
2021/12/21	0	0.00	1	90.50	89.90	-1	7,577	-0.01%
2021/12/17	3	88.53	2	89.50	88.70	1	7,532	0.01%
2021/12/16	0.2	90.90	1	91.60	90.60	-0.8	7,493	-0.01%
2021/12/15	0	0.00	1	91.50	91.50	-1	7,462	-0.01%
2021/12/14	0	0.00	1	90.30	89.90	-1	7,493	-0.01%
2021/12/13	3	92.67	2.1	92.50	92.50	0.9	7,481	0.01%
2021/12/09	3	91.23	2	91.79	90.20	1	7,403	0.01%
2021/12/08	0	0.00	2	93.94	92.80	-2	7,361	-0.03%
2021/12/07	3	93.90	10	93.30	92.80	-7	7,303	-0.10%
2021/12/06	5	93.54	2	93.95	92.20	3	7,190	0.04%
2021/12/03	5	91.32	3	91.43	93.00	2	7,046	0.03%
2021/12/02	11	92.31	9	92.08	89.40	2	6,963	0.03%
2021/12/01	2	85.80	0	0.00	86.70	2	6,686	0.03%
2021/11/29	3	83.50	1	85.00	84.80	2	6,857	0.03%
2021/11/26	3	86.27	1	89.00	86.10	2	6,968	0.03%
2021/11/25	0	89.50	11	92.91	88.90	-11	6,921	-0.16%
2021/11/24	6	92.25	2	91.45	92.90	4	6,804	0.06%
2021/11/23	79.1	94.87	54.2	92.50	91.80	25	6,712	0.37%
2021/11/22	5	92.10	19.1	93.14	94.00	-14.1	5,995	-0.23%
2021/11/19	1.1	87.46	4.1	86.26	85.50	-3	5,554	-0.05%
2021/11/18	1	88.00	5.1	87.95	88.50	-4	5,632	-0.07%
2021/11/17	10.1	85.76	9.9	85.92	86.80	0.2	5,574	0.00%
2021/11/16	10.2	84.72	4	85.30	84.10	6.2	5,597	0.11%
2021/11/15	1	81.00	5.1	81.04	82.00	-4.1	5,590	-0.07%
2021/11/12	0	0.00	0.1	81.00	80.70	-0.1	5,813	0.00%
2021/11/10	3.1	81.07	9.1	80.90	81.30	-6	6,310	-0.10%
2021/11/09	0.2	86.50	0	0.00	86.10	0.2	6,547	0.00%
2021/11/08	0	85.30	0	0.00	85.20	0	6,623	0.00%
2021/11/05	14.4	84.01	2	84.00	83.80	12.4	6,975	0.18%
2021/11/04	0	0.00	1.1	84.99	85.40	-1.1	7,119	-0.02%
2021/11/03	5.1	86.41	3	85.63	86.80	2.1	7,183	0.03%
2021/11/01	1.1	83.81	4	83.98	83.80	-3	7,864	-0.04%
2021/10/29	0.1	83.60	0	0.00	83.00	0.1	8,009	0.00%
2021/10/28	1.1	83.88	1	83.80	83.80	0.1	8,052	0.00%
2021/10/27	0	0.00	1	82.80	82.70	-1	8,166	-0.01%
2021/10/26	3	82.23	3	82.10	80.80	0	8,183	0.00%
2021/10/25	2	81.50	22	81.87	82.10	-20	8,216	-0.24%
2021/10/22	4	80.53	7	81.00	81.60	-3	8,440	-0.04%
2021/10/21	11	80.21	2	80.75	79.60	9	8,607	0.10%
2021/10/20	0	0.00	1	79.99	79.70	-1	8,725	-0.01%
2021/10/19	2	79.00	2	78.80	78.90	0	9,011	0.00%
2021/10/18	12	77.42	2	77.40	77.50	10	9,426	0.11%
2021/10/15	5	77.18	5	77.54	77.30	0	9,732	0.00%
2021/10/14	4	76.30	4	75.93	76.30	0	9,923	0.00%
2021/10/13	8	75.60	6.1	77.17	74.80	2	10,017	0.02%
2021/10/12	2	80.60	2	80.70	78.20	0	10,175	0.00%
2021/10/08	3	79.97	4	79.73	79.20	-1	10,281	-0.01%
2021/10/07	3	79.40	0	0.00	80.00	3	10,583	0.03%
2021/10/06	2	77.95	2	78.20	77.10	0	10,983	0.00%
2021/10/05	3	76.80	4	76.35	78.20	-1	11,295	-0.01%
2021/10/04	4	75.33	3	76.93	74.20	1	11,500	0.01%
2021/10/01	4	78.98	0	0.00	77.70	4	11,719	0.03%
2021/09/29	1.4	80.25	0	0.00	80.10	1.4	13,629	0.01%
2021/09/27	0	0.00	2	83.55	83.90	-2	14,240	-0.01%
2021/09/24	0.1	83.20	0	0.00	83.10	0.1	14,706	0.00%
2021/09/23	3.1	83.14	3	82.97	83.20	0.1	15,148	0.00%
2021/09/22	1	82.40	1	82.30	82.20	0	16,067	0.00%
2021/09/17	0.1	84.20	0	0.00	84.60	0.1	17,122	0.00%
2021/09/16	2.2	83.09	1.1	83.08	82.00	1.1	17,581	0.01%
2021/09/15	1	83.90	1	84.10	83.60	0	17,732	0.00%
2021/09/10	2	86.94	3	86.83	87.30	-1	18,417	-0.01%
2021/09/09	2	84.85	0	0.00	85.40	2	18,454	0.01%
2021/09/08	3	84.47	2	84.95	84.00	1	18,513	0.01%
2021/09/07	3.1	84.42	2	85.00	83.90	1.1	18,598	0.01%
2021/09/06	8	87.38	25	87.61	85.90	-17	18,756	-0.09%
2021/09/03	10	89.16	1	90.20	88.90	9	18,862	0.05%
2021/09/02	6	90.65	2	90.85	89.30	4	18,925	0.02%
2021/09/01	5.1	90.28	24	90.73	91.70	-18.9	18,883	-0.10%
2021/08/31	4	87.68	2	87.85	87.80	2	18,824	0.01%
2021/08/30	3	87.80	3	88.20	87.60	0	18,995	0.00%
2021/08/27	2.2	88.39	2	89.10	88.30	0.2	19,293	0.00%
2021/08/26	5	89.38	7	89.79	88.30	-2	19,414	-0.01%
2021/08/25	6	89.70	3	89.33	89.20	3	19,628	0.02%
2021/08/24	9	89.33	3	89.77	88.00	6	20,161	0.03%
2021/08/23	3	90.70	2	91.65	91.30	1	20,234	0.00%
2021/08/20	4	89.23	3	89.43	88.40	1	20,512	0.00%
2021/08/19	6	91.27	5	91.30	89.10	1	20,767	0.00%
2021/08/18	88.1	88.52	8	90.64	93.90	80.1	21,357	0.38%
2021/08/17	23	88.97	16	88.96	87.50	7	21,851	0.03%
2021/08/16	6	89.37	10	89.84	90.00	-4	22,124	-0.02%
2021/08/13	13.1	90.63	31	90.29	88.70	-17.9	22,087	-0.08%
2021/08/12	3	98.67	19	97.77	97.40	-16	21,933	-0.07%
2021/08/11	13	100.32	5.1	101.84	99.40	7.9	22,359	0.04%
2021/08/10	4	106.39	39	107.69	106.00	-35	22,218	-0.16%
2021/08/09	29	111.38	48	111.41	110.50	-19	22,524	-0.08%
2021/08/06	15	118.20	1.7	119.11	117.50	13.4	22,912	0.06%
2021/08/05	32.7	122.50	24.2	124.01	119.00	8.5	23,304	0.04%
2021/08/04	4	117.50	6	117.00	119.00	-2	23,153	-0.01%
2021/08/03	0	0.00	8.1	114.51	115.00	-8.1	23,457	-0.03%
2021/08/02	34	111.72	8	114.25	115.50	26	24,052	0.11%
2021/07/30	1.1	110.09	1.2	112.24	109.00	-0.1	24,523	0.00%
2021/07/29	5.2	110.17	8	110.06	111.50	-2.8	25,113	-0.01%
2021/07/28	12	109.38	7	110.14	108.00	5	25,710	0.02%
2021/07/27	29	118.59	4.1	119.49	115.00	24.9	26,625	0.09%
2021/07/26	5	118.80	10	119.50	121.00	-5	27,900	-0.02%
2021/07/23	17.1	118.15	9.1	118.14	117.00	8	28,578	0.03%
2021/07/22	17	118.18	26.2	120.14	120.00	-9.2	28,908	-0.03%
2021/07/21	19.1	112.76	3	111.83	111.50	16	29,083	0.06%
2021/07/20	3.1	115.87	3	117.00	115.50	0.1	29,793	0.00%
2021/07/19	3.1	117.86	4	118.13	118.00	-0.9	30,267	0.00%
2021/07/16	5	121.80	7	121.21	120.00	-2	31,287	-0.01%
2021/07/15	15.2	118.69	7	118.79	119.50	8.2	32,162	0.03%
2021/07/14	21.3	119.28	18	120.28	118.50	3.3	32,502	0.01%
2021/07/13	11	122.00	8.1	120.02	118.00	2.9	32,438	0.01%
2021/07/12	10	123.15	6	125.17	122.00	4	32,200	0.01%
2021/07/09	13.1	123.62	192	124.03	123.00	-178.9	31,895	-0.56%	大賣/鉅額交易
2021/07/08	6	125.91	14	126.46	126.00	-8	31,793	-0.03%
2021/07/07	78	128.55	27	128.78	125.50	51	31,619	0.16%
2021/07/06	186.1	125.58	32	124.47	124.50	154.1	30,890	0.50%	大買/鉅額交易
2021/07/05	0	0.00	11	123.00	123.00	-11	29,864	-0.04%
2021/07/02	10	109.40	29.5	110.54	112.00	-19.5	29,796	-0.07%
2021/07/01	16	109.41	8	111.24	106.50	8	29,695	0.03%
2021/06/30	11.1	109.04	12	108.38	111.50	-0.9	29,394	0.00%
2021/06/29	86	112.20	49	110.56	109.50	37	29,078	0.13%
2021/06/28	14.5	108.89	71	108.45	110.50	-56.5	28,318	-0.20%
2021/06/25	17	101.47	29	102.31	101.00	-12	27,372	-0.04%
2021/06/24	13	98.92	32	98.83	98.60	-19	27,047	-0.07%
2021/06/23	10	99.57	13.2	101.76	100.50	-3.2	26,874	-0.01%
2021/06/22	2	95.75	4	96.25	94.00	-2	26,459	-0.01%
2021/06/21	18.1	96.66	2	97.70	96.30	16.1	26,334	0.06%
2021/06/18	6	99.83	1	100.00	100.00	5	26,205	0.02%
2021/06/17	1	98.90	3	101.00	101.50	-2	26,145	-0.01%
2021/06/16	6	100.00	1	98.90	99.00	5	26,121	0.02%
2021/06/15	5	99.96	29	100.12	102.00	-24	26,036	-0.09%
2021/06/11	38.1	98.49	1	99.70	97.70	37.1	25,849	0.14%
2021/06/10	1	101.00	1	99.80	99.50	0	25,768	0.00%
2021/06/09	4	99.68	3	99.30	100.00	1	25,680	0.00%
2021/06/08	8	99.31	0	0.00	99.60	8	25,628	0.03%
2021/06/07	6	99.27	3	101.17	99.60	3	25,567	0.01%
2021/06/04	5	103.60	6	103.75	102.00	-1	25,445	0.00%
2021/06/03	10	101.45	42	101.93	101.50	-32	25,198	-0.13%
2021/06/02	43	101.50	9	101.08	100.50	34	25,134	0.14%
2021/06/01	52.2	104.71	48	106.77	105.00	4.2	24,904	0.02%
2021/05/31	2	101.50	5	101.00	102.50	-3	24,371	-0.01%
2021/05/28	5	102.30	7	102.43	101.00	-2	24,291	-0.01%
2021/05/27	8	97.95	31	100.84	98.80	-23	24,169	-0.10%
2021/05/26	37	99.40	12	100.23	98.20	25	23,954	0.10%
2021/05/25	11	97.30	32	98.14	102.00	-21	23,566	-0.09%
2021/05/24	16	93.70	8	92.75	93.00	8	23,702	0.03%
2021/05/21	2	87.06	18	87.43	87.50	-16	23,717	-0.07%
2021/05/20	6	85.48	2	85.35	85.50	4	23,725	0.02%
2021/05/19	27	88.76	14.1	88.49	89.60	12.9	23,864	0.05%
2021/05/18	10	83.94	0.2	84.50	85.30	9.8	23,558	0.04%
2021/05/17	20	82.01	47	79.33	77.60	-27	23,441	-0.12%
2021/05/14	25	86.50	32	88.29	86.00	-7	22,999	-0.03%
2021/05/13	10	83.65	5.1	83.65	84.10	4.9	22,681	0.02%
2021/05/12	42.3	88.20	6	89.83	86.50	36.3	22,141	0.16%
2021/05/11	16.3	97.68	162	97.69	95.90	-145.8	21,576	-0.68%	大賣/鉅額交易
2021/05/10	10.1	111.41	85.1	106.97	106.50	-75	21,130	-0.35%
2021/05/07	89.1	111.21	33	110.11	111.50	56.1	20,493	0.27%
2021/05/06	76.1	105.11	70	104.61	103.00	6.1	19,876	0.03%
2021/05/05	18.3	110.15	102.3	109.96	102.50	-84	19,284	-0.44%	大賣/
2021/05/04	68.2	115.73	238.1	122.92	113.00	-169.9	18,703	-0.91%	大賣/鉅額交易
2021/05/03	240.5	124.17	44	124.09	121.00	196.4	17,606	1.12%	大買/鉅額交易
2021/04/29	87	115.64	35.2	115.52	121.00	51.8	16,150	0.32%
2021/04/28	130	112.55	13	114.11	110.00	117	15,344	0.76%	大買/鉅額交易
2021/04/27	20	111.25	23	111.37	109.50	-3	14,764	-0.02%
2021/04/26	49.2	110.81	21	111.95	113.50	28.2	14,185	0.20%
2021/04/23	7.4	99.97	25	99.99	103.50	-17.6	13,245	-0.13%
2021/04/22	57.6	100.52	41.9	100.71	94.50	15.7	12,648	0.12%
2021/04/21	43.7	93.23	287	94.56	99.10	-243.3	11,610	-2.10%	大賣/鉅額交易
2021/04/20	17	90.34	26	90.33	90.10	-9	10,594	-0.08%
2021/04/19	7	87.96	6	87.98	88.30	1	10,250	0.01%
2021/04/16	0	0.00	6.2	85.64	86.70	-6.2	10,423	-0.06%
2021/04/15	3	81.93	3.2	82.87	83.50	-0.2	10,278	0.00%
2021/04/14	13	82.64	4.3	81.73	81.80	8.7	10,284	0.08%
2021/04/13	6	85.88	11	87.04	84.30	-5	10,193	-0.05%
2021/04/12	9	85.38	10	86.26	85.30	-1	10,101	-0.01%
2021/04/09	10	85.74	32	85.37	85.90	-22	10,100	-0.22%
2021/04/08	16.3	85.73	35	85.65	85.30	-18.7	10,032	-0.19%
2021/04/07	10.2	88.47	5	88.22	87.00	5.2	9,930	0.05%
2021/04/06	1.2	87.53	5	87.54	87.10	-3.8	9,735	-0.04%
2021/04/01	4.3	86.40	0	0.00	85.90	4.3	9,868	0.04%
2021/03/31	2	86.35	7	86.00	85.80	-5	9,824	-0.05%
2021/03/30	17	84.59	2	84.75	85.00	15	9,816	0.15%
2021/03/29	6.2	84.30	25.1	84.86	84.80	-18.9	9,775	-0.19%
2021/03/26	2	80.80	7	81.57	81.60	-5	9,679	-0.05%
2021/03/25	3	81.13	13	80.64	80.40	-10	9,733	-0.10%
2021/03/24	1.1	80.29	7	80.41	80.40	-5.9	9,763	-0.06%
2021/03/23	0	0.00	5	80.60	80.30	-5	9,824	-0.05%
2021/03/22	3.2	80.75	23	81.23	81.00	-19.8	9,870	-0.20%
2021/03/19	4	81.65	4	81.30	81.20	0	10,119	0.00%
2021/03/18	5	83.44	8	82.93	82.70	-3	10,185	-0.03%
2021/03/17	22	82.70	3	83.17	82.30	19	10,369	0.18%
2021/03/16	4	82.38	37	83.40	83.10	-33	10,539	-0.31%
2021/03/15	12	81.40	2	81.30	81.30	10	10,764	0.09%
2021/03/12	8	82.51	3	81.90	82.00	5	10,952	0.05%
2021/03/11	6.2	82.38	6	81.78	82.50	0.2	11,268	0.00%
2021/03/10	7	81.68	6	82.30	80.70	1	11,828	0.01%
2021/03/08	5	81.30	11	80.77	79.80	-6	13,341	-0.04%
2021/03/05	7	79.46	14	79.61	79.00	-7	13,843	-0.05%
2021/03/04	10	81.17	12.2	80.50	80.30	-2.2	13,814	-0.02%
2021/03/03	33	82.15	16	81.59	82.00	17	13,763	0.12%
2021/03/02	27.4	86.20	16	85.33	83.50	11.4	13,673	0.08%
2021/02/26	0	86.30	18	85.72	86.30	-18	13,470	-0.13%
2021/02/25	16.2	86.62	10	88.82	86.10	6.2	13,406	0.05%
2021/02/24	49	88.93	49.4	89.56	87.80	-0.4	13,151	0.00%
2021/02/23	60	85.38	31.3	83.65	86.70	28.8	12,341	0.23%
2021/02/22	28.2	82.82	13	82.85	82.00	15.2	11,843	0.13%
2021/02/19	11	79.34	38	79.69	79.60	-27	11,600	-0.23%
2021/02/18	13.2	76.94	21	76.89	77.50	-7.8	11,299	-0.07%
2021/02/17	4	74.65	9	74.60	75.20	-5	11,009	-0.05%
2021/02/05	12	73.08	7	72.90	72.90	5	10,869	0.05%
2021/02/04	44	73.67	53	73.34	73.00	-9	10,839	-0.08%
2021/02/03	1	72.00	16	72.02	71.50	-15	10,674	-0.14%
2021/02/02	11	72.05	1.1	71.31	71.30	9.9	10,735	0.09%
2021/02/01	6	70.02	4	70.10	71.20	2	10,758	0.02%
2021/01/29	21	70.23	16	69.50	69.50	5	10,757	0.05%
2021/01/28	10	70.70	11	70.10	70.10	-1	10,723	-0.01%
2021/01/27	30	71.89	15	71.93	71.70	15	10,696	0.14%
2021/01/26	7	72.41	8	72.40	72.40	-1	10,631	-0.01%
2021/01/25	28	71.55	7	70.99	72.30	21	10,523	0.20%
2021/01/22	13	69.75	16	69.88	70.80	-3	10,449	-0.03%
2021/01/21	3	69.17	3	69.00	69.00	0	10,419	0.00%
2021/01/20	10	70.31	4	69.63	69.00	6	10,366	0.06%
2021/01/19	5	71.60	5	71.12	71.10	0	10,298	0.00%
2021/01/18	9	70.51	31	71.00	71.00	-22	10,260	-0.21%
2021/01/15	17	73.98	3	72.80	72.80	14	10,178	0.14%
2021/01/14	9	74.10	5	74.00	75.00	4	10,086	0.04%
2021/01/13	6	74.72	9	74.43	74.40	-3	9,993	-0.03%
2021/01/12	17	74.54	6	74.40	74.00	11	9,929	0.11%
2021/01/11	27	76.43	15	75.86	75.20	12	9,768	0.12%
2021/01/08	12	72.33	2	72.25	72.30	10	9,356	0.11%
2021/01/07	13	71.60	5	72.24	71.80	8	9,348	0.09%
2021/01/06	6	71.75	4	70.88	70.90	2	9,419	0.02%
2021/01/05	5	72.88	0	72.20	72.00	5	9,347	0.05%
2021/01/04	10	72.68	6	72.75	72.80	4	9,352	0.04%
2020/12/31	14	73.48	9	73.02	73.00	5	9,327	0.05%
2020/12/30	11	73.35	9	73.93	73.60	2	9,341	0.02%
2020/12/29	27	74.71	5	73.82	73.70	22	9,427	0.23%
2020/12/28	20	75.56	8	76.04	75.40	12	9,278	0.13%
2020/12/25	1	73.90	4	73.35	73.30	-3	8,960	-0.03%
2020/12/24	8	72.95	1	73.30	73.30	7	8,889	0.08%
2020/12/23	1	71.10	12	70.97	72.10	-11	8,725	-0.13%
2020/12/22	3	70.47	15	71.80	68.90	-12	8,637	-0.14%
2020/12/21	7	71.30	24	70.79	71.20	-17	8,554	-0.20%
2020/12/18	1	70.30	1	71.10	70.50	0	8,478	0.00%
2020/12/17	0	71.70	5	71.64	71.70	-5	8,411	-0.06%
2020/12/16	2	71.00	101	71.37	71.10	-99	8,352	-1.19%	大賣/
2020/12/15	7	71.46	1	72.80	69.70	6	8,300	0.07%
2020/12/14	19	75.66	25	75.20	74.90	-6	8,106	-0.07%
2020/12/11	8	75.45	8	73.63	75.10	0	8,011	0.00%
2020/12/10	105	76.41	4	75.93	74.70	101	7,749	1.30%	大買/鉅額交易
2020/12/09	26	76.46	6	76.73	76.30	20	7,503	0.27%
2020/12/08	5	73.86	8	74.39	75.00	-3	7,138	-0.04%
2020/12/07	11	74.77	113	74.61	74.50	-102	6,914	-1.48%	大賣/鉅額交易
2020/12/04	82	75.93	63	75.70	74.30	19	6,522	0.29%
2020/12/03	81	72.40	75	71.91	72.20	6	5,881	0.10%
2020/12/02	148	71.25	52	70.78	72.70	96	5,464	1.76%	大買/
2020/12/01	9	65.67	24	66.41	67.10	-15	4,158	-0.36%
2020/11/30	3	61.43	1	61.50	61.00	2	3,549	0.06%
2020/11/27	20	61.85	2	61.70	61.40	18	3,496	0.51%
2020/11/26	3	61.40	13	60.26	61.30	-10	3,410	-0.29%
2020/11/25	0	0.00	6	60.63	59.40	-6	3,310	-0.18%
2020/11/24	3	62.40	0	0.00	60.50	3	3,242	0.09%
2020/11/23	1	60.80	0	0.00	61.00	1	3,131	0.03%
2020/11/17	0	0.00	1	60.10	59.50	-1	2,927	-0.03%
2020/11/12	0	0.00	3	58.00	57.80	-3	2,931	-0.10%
2020/11/11	1	58.00	0	0.00	57.70	1	2,978	0.03%
2020/11/10	2	58.50	0	0.00	58.60	2	2,951	0.07%
2020/11/09	2	58.70	2	58.50	58.60	0	2,893	0.00%
2020/11/06	3	58.00	0	0.00	58.00	3	2,928	0.10%
2020/10/22	4	57.60	3	57.67	57.60	1	3,335	0.03%
2020/10/19	2	58.30	0	0.00	58.40	2	3,521	0.06%
2020/10/15	4	58.30	3	58.30	57.80	1	3,566	0.03%
2020/10/14	1	60.40	5	59.96	59.30	-4	3,564	-0.11%
2020/10/13	3	58.77	1	58.80	59.20	2	3,506	0.06%
2020/10/12	1	58.30	1	58.60	59.10	0	3,571	0.00%
2020/10/08	2	58.55	3	58.23	58.40	-1	3,692	-0.03%
2020/10/07	1	58.10	2	58.10	58.40	-1	3,725	-0.03%
2020/10/05	0	0.00	7	55.40	54.70	-7	3,683	-0.19%
2020/09/30	1	54.70	8	54.46	55.00	-7	3,866	-0.18%
2020/09/29	0	0.00	24	54.81	54.60	-24	3,940	-0.61%
2020/09/28	0	0.00	5	53.84	53.70	-5	4,113	-0.12%
2020/09/25	5	53.04	0	0.00	52.90	5	4,194	0.12%
2020/09/24	0	0.00	1	53.90	53.90	-1	4,291	-0.02%
2020/09/22	0	0.00	4	56.10	56.10	-4	4,527	-0.09%
2020/09/21	13	56.86	9	57.02	56.80	4	4,535	0.09%
2020/09/18	2	56.65	3	56.67	56.80	-1	4,533	-0.02%
2020/09/17	1	55.90	6	55.40	56.50	-5	4,496	-0.11%
2020/09/16	14	55.39	3	55.77	55.00	11	4,420	0.25%
2020/09/14	3	53.40	0	0.00	54.40	3	4,406	0.07%
2020/09/10	2	53.35	0	0.00	53.00	2	4,458	0.04%
2020/09/07	0	0.00	10	54.10	54.10	-10	4,602	-0.22%
2020/09/04	1	54.00	0	0.00	54.50	1	4,711	0.02%
2020/09/03	10	54.10	2	54.30	54.10	8	4,775	0.17%
2020/09/02	5	53.50	1	53.60	53.50	4	5,075	0.08%
2020/08/28	1	52.80	0	0.00	52.30	1	5,587	0.02%
2020/08/27	0	0.00	1	53.10	53.10	-1	5,621	-0.02%
2020/08/25	5	52.90	0	0.00	53.20	5	5,665	0.09%
2020/08/21	1	51.60	1	51.10	51.00	0	5,746	0.00%
2020/08/20	3	50.77	12	50.73	50.70	-9	5,776	-0.16%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/13	0	0.00	1	56.50	55.70	-1	6,023	-0.02%
2020/08/12	2	55.60	0	0.00	56.50	2	6,058	0.03%
2020/08/07	20	58.40	5	58.40	58.20	15	6,135	0.24%
2020/08/04	4	58.78	10	58.00	58.30	-6	6,571	-0.09%
2020/08/03	10	60.80	0	0.00	60.30	10	6,585	0.15%
2020/07/31	2	60.80	0	0.00	60.80	2	6,608	0.03%
2020/07/28	30	57.67	0	0.00	56.70	30	6,793	0.44%
2020/07/27	11	59.72	10	59.30	59.40	1	6,883	0.01%
2020/07/24	202	60.56	2	60.85	60.50	200	6,941	2.88%	大買/鉅額交易
2020/07/23	1	61.80	0	0.00	61.80	1	6,936	0.01%
2020/07/21	3	59.70	0	0.00	59.30	3	7,298	0.04%
2020/07/20	0	0.00	256	60.06	60.00	-256	7,406	-3.46%	大賣/鉅額交易
2020/07/17	2	62.05	12	61.79	60.20	-10	7,595	-0.13%
2020/07/15	6	62.08	5	62.32	61.50	1	8,136	0.01%
2020/07/14	1	61.40	16	61.21	62.00	-15	8,117	-0.18%
2020/07/13	25	60.74	0	0.00	61.40	25	8,128	0.31%
2020/07/10	4	59.85	2	59.60	59.10	2	8,262	0.02%
2020/07/09	9	63.52	5	62.40	61.60	4	8,315	0.05%
2020/07/08	0	0.00	2	60.65	61.30	-2	8,251	-0.02%
2020/07/07	6	62.40	4	62.50	61.00	2	8,337	0.02%
2020/07/06	1	60.40	3	60.60	60.30	-2	8,464	-0.02%
2020/07/03	5	59.84	1	60.00	59.90	4	8,621	0.05%
2020/07/02	5	60.42	6	59.92	60.60	-1	8,867	-0.01%
2020/07/01	1	59.20	4	58.75	58.90	-3	8,967	-0.03%
2020/06/24	2	56.75	4	56.83	56.90	-2	9,421	-0.02%
2020/06/23	5	56.46	0	0.00	56.20	5	9,645	0.05%
2020/06/15	11	57.93	10	57.30	57.00	1	10,527	0.01%
2020/06/12	6	56.35	1	56.80	58.00	5	10,878	0.05%
2020/06/11	10	59.88	34	57.86	57.70	-24	11,071	-0.22%
2020/06/10	5	60.64	10	61.00	60.90	-5	11,061	-0.05%
2020/06/09	41	61.48	22	61.49	60.90	19	11,172	0.17%
2020/06/08	2	59.30	8	59.48	59.10	-6	11,054	-0.05%
2020/06/05	21	59.18	1	58.90	59.00	20	11,014	0.18%
2020/06/04	11	57.68	11	57.80	57.70	0	10,924	0.00%
2020/05/29	1	55.00	4	54.60	54.50	-3	11,318	-0.03%
2020/05/25	12	56.15	7	55.67	56.00	5	11,550	0.04%
2020/05/22	13	57.38	8	57.26	56.90	5	11,550	0.04%
2020/05/21	0	0.00	2	53.70	54.40	-2	11,267	-0.02%
2020/05/19	0	0.00	12	52.87	53.80	-12	11,286	-0.11%
2020/05/18	0	0.00	1	52.20	51.90	-1	11,323	-0.01%
2020/05/15	3	51.80	2	51.40	51.70	1	11,448	0.01%
2020/05/14	1	52.80	0	0.00	52.70	1	11,664	0.01%
2020/05/13	36	53.40	26	53.41	54.00	10	11,683	0.09%
2020/05/12	23	55.12	20	53.77	53.40	3	11,704	0.03%
2020/05/11	25	58.08	4	58.88	57.20	21	11,743	0.18%
2020/05/08	209	57.98	42	58.14	58.10	167	11,699	1.43%	大買/鉅額交易
2020/05/07	12	57.23	0	0.00	56.90	12	11,649	0.10%
2020/05/06	0	0.00	1	57.40	56.80	-1	11,693	-0.01%
2020/05/05	5	58.40	81	57.38	57.40	-76	11,743	-0.65%
2020/04/30	25	57.69	13	57.15	57.20	12	11,807	0.10%
2020/04/29	81	57.09	0	0.00	56.20	81	11,813	0.69%
2020/04/28	10	57.20	6	57.03	56.70	4	11,869	0.03%
2020/04/27	1	56.90	88	56.93	57.20	-87	11,965	-0.73%
2020/04/24	84	56.88	9	57.28	56.50	75	11,927	0.63%
2020/04/23	5	55.16	2	55.65	55.70	3	11,683	0.03%
2020/04/22	2	54.85	9	54.89	55.00	-7	11,628	-0.06%
2020/04/21	55	57.36	38	57.11	56.10	17	11,493	0.15%
2020/04/17	3	52.90	9	53.52	52.90	-6	11,337	-0.05%
2020/04/16	26	53.09	35	53.26	52.80	-9	11,336	-0.08%
2020/04/15	40	52.83	6	51.93	52.90	34	11,646	0.29%
2020/04/14	0	0.00	1	51.60	51.00	-1	11,872	-0.01%
2020/04/13	8	51.68	5	51.40	51.00	3	11,844	0.03%
2020/04/10	0	0.00	1	51.40	52.00	-1	11,795	-0.01%
2020/04/09	34	52.22	139	51.78	51.50	-105	11,748	-0.89%	大賣/鉅額交易
2020/04/08	9	50.34	3	49.63	50.90	6	11,626	0.05%
2020/04/07	25	48.69	28	48.88	49.35	-3	11,433	-0.03%
2020/04/06	25	45.21	32	45.43	46.60	-7	11,170	-0.06%
2020/04/01	8	40.90	7	41.97	42.40	1	11,199	0.01%
2020/03/31	10	42.36	7	43.14	41.75	3	11,102	0.03%
2020/03/30	5	42.34	12	41.99	43.15	-7	11,009	-0.06%
2020/03/27	12	47.00	5	49.20	45.55	7	10,912	0.06%
2020/03/26	7	46.06	1	46.20	46.10	6	10,825	0.06%
2020/03/25	1	45.25	4	45.06	45.75	-3	10,848	-0.03%
2020/03/24	8	39.98	6	40.71	41.60	2	10,947	0.02%
2020/03/23	32	38.50	1	38.20	38.20	31	10,985	0.28%
2020/03/20	24	42.85	22	42.50	42.30	2	11,089	0.02%
2020/03/19	29	40.32	33	39.44	39.35	-4	11,195	-0.04%
2020/03/18	96	44.26	0	0.00	43.70	96	11,306	0.85%
2020/03/17	7	48.93	38	51.38	48.55	-31	11,085	-0.28%
2020/03/16	8	58.10	67	57.70	53.90	-59	11,159	-0.53%
2020/03/13	108	55.46	2	55.45	58.20	106	11,342	0.93%	大買/鉅額交易
2020/03/12	24	63.10	34	65.47	61.40	-10	11,280	-0.09%
2020/03/11	1	67.30	0	0.00	67.30	1	11,172	0.01%
2020/03/10	1	70.20	0	0.00	70.20	1	11,095	0.01%
2020/03/09	10	70.99	9	71.40	69.20	1	10,922	0.01%
2020/03/06	31	74.33	76	73.28	72.90	-45	10,766	-0.42%
2020/03/05	46	72.22	5	73.28	73.50	41	10,585	0.39%
2020/03/03	0	0.00	5	69.88	70.00	-5	10,290	-0.05%
2020/03/02	3	66.20	1	67.90	66.10	2	10,160	0.02%
2020/02/27	4	68.55	1	67.60	67.20	3	10,060	0.03%
2020/02/26	1	71.50	4	72.20	71.50	-3	9,885	-0.03%
2020/02/25	1	72.30	1	72.20	72.30	0	9,851	0.00%
2020/02/24	6	71.83	1	72.40	71.70	5	9,777	0.05%
2020/02/20	6	72.63	3	72.70	72.30	3	9,761	0.03%
2020/02/19	4	71.30	4	71.93	71.70	0	9,814	0.00%
2020/02/18	6	72.43	2	71.35	71.30	4	9,716	0.04%
2020/02/17	14	75.49	6	75.90	74.20	8	9,582	0.08%
2020/02/13	1	74.60	5	75.00	74.50	-4	9,360	-0.04%
2020/02/12	10	75.67	7	75.94	75.20	3	9,328	0.03%
2020/02/11	13	73.68	7	73.93	73.90	6	9,049	0.07%
2020/02/10	3	73.00	11	73.00	72.20	-8	8,942	-0.09%
2020/02/07	10	73.43	8	73.99	72.20	2	8,887	0.02%
2020/02/06	2	74.40	11	74.48	74.60	-9	8,852	-0.10%
2020/02/05	6	73.90	3	73.87	74.00	3	8,722	0.03%
2020/02/04	7	71.91	21	71.61	71.90	-14	8,541	-0.16%
2020/02/03	21	69.44	0	0.00	71.60	21	8,433	0.25%
2020/01/31	11	69.90	1	71.00	70.70	10	8,262	0.12%
2020/01/30	30	71.33	36	69.84	69.00	-6	8,099	-0.07%
2020/01/20	2	76.00	3	76.30	76.00	-1	7,900	-0.01%
2020/01/17	8	75.64	27	76.38	75.10	-19	7,801	-0.24%
2020/01/16	15	74.89	15	75.15	74.90	0	7,684	0.00%
2020/01/15	34	74.96	50	74.84	74.20	-16	7,576	-0.21%
2020/01/14	15	76.23	17	75.46	75.90	-2	7,470	-0.03%
2020/01/13	62	75.11	47	75.32	76.00	15	7,378	0.20%
2020/01/10	45	70.88	48	71.98	73.00	-3	6,952	-0.04%
2020/01/09	109	73.35	79	73.85	71.20	30	6,765	0.44%	大買/
2020/01/08	56	71.19	142	71.77	71.40	-86	6,350	-1.35%	大賣/
2020/01/07	19	68.39	85	68.40	69.10	-66	5,876	-1.12%
2020/01/06	67	69.10	7	69.23	67.70	60	5,744	1.04%
2020/01/03	5	68.94	22	69.61	69.30	-17	5,682	-0.30%
2020/01/02	20	70.70	4	70.80	70.30	16	5,568	0.29%
2019/12/31	30	68.17	31	68.48	68.70	-1	5,353	-0.02%
2019/12/30	10	68.52	0	0.00	68.30	10	5,289	0.19%
2019/12/27	83	72.37	45	71.25	70.40	38	5,192	0.73%
2019/12/26	10	69.10	11	69.47	69.70	-1	4,897	-0.02%
2019/12/25	36	69.16	48	69.51	69.60	-12	4,828	-0.25%
2019/12/24	24	68.42	19	68.28	69.50	5	4,736	0.11%
2019/12/23	5	67.20	1	66.60	66.80	4	4,598	0.09%
2019/12/20	23	69.32	29	69.24	68.50	-6	4,461	-0.13%
2019/12/19	12	68.23	132	67.70	68.20	-120	4,320	-2.78%	大賣/鉅額交易
2019/12/18	33	67.36	19	67.60	66.80	14	4,084	0.34%
2019/12/17	23	68.86	220	69.04	68.10	-197	3,910	-5.04%	大賣/鉅額交易
2019/12/16	33	65.80	6	66.57	67.80	27	3,704	0.73%
2019/12/13	58	63.51	28	64.10	63.40	30	3,368	0.89%
2019/12/12	1	62.20	8	61.56	61.50	-7	3,135	-0.22%
2019/12/11	28	60.85	70	60.55	61.50	-42	2,982	-1.41%
2019/12/10	80	57.49	21	57.52	59.20	59	2,629	2.24%
2019/12/09	10	55.50	22	55.50	56.00	-12	2,321	-0.52%
2019/12/06	9	53.71	2	54.40	54.00	7	2,192	0.32%
2019/12/05	0	0.00	16	52.64	53.00	-16	2,100	-0.76%
2019/12/03	0	0.00	1	51.30	51.30	-1	2,138	-0.05%
2019/12/02	4	50.70	0	0.00	50.60	4	2,157	0.19%
2019/11/26	12	51.88	0	0.00	52.10	12	2,274	0.53%
2019/11/25	2	52.35	0	0.00	51.80	2	2,272	0.09%
2019/11/22	5	52.70	0	0.00	52.80	5	2,282	0.22%
2019/11/21	9	52.69	0	0.00	52.70	9	2,278	0.40%
2019/11/20	15	54.03	0	0.00	52.90	15	2,283	0.66%
2019/11/19	5	53.20	1	54.20	54.30	4	2,248	0.18%
2019/11/18	116	53.16	103	53.81	53.90	13	2,203	0.59%	大買/大賣/
2019/11/14	1	52.20	1	53.90	51.70	0	2,109	0.00%
2019/11/13	1	53.30	0	0.00	53.80	1	2,070	0.05%
2019/11/12	0	0.00	11	53.43	52.90	-11	2,028	-0.54%
2019/11/07	6	52.10	0	0.00	51.70	6	1,821	0.33%
2019/11/06	0	0.00	1	52.00	52.20	-1	1,835	-0.05%
2019/11/05	2	52.80	3	51.73	52.70	-1	1,828	-0.05%
2019/11/04	4	50.40	4	50.88	50.70	0	1,803	0.00%
2019/11/01	4	50.05	0	0.00	50.00	4	1,839	0.22%
2019/10/31	1	50.60	0	0.00	50.60	1	1,932	0.05%
2019/10/30	0	0.00	1	51.60	51.60	-1	1,967	-0.05%
2019/10/29	1	51.10	1	50.70	50.80	0	2,030	0.00%
2019/10/28	20	50.90	0	0.00	50.90	20	2,143	0.93%
2019/10/24	0	0.00	1	50.90	51.10	-1	2,319	-0.04%
2019/10/23	4	51.30	0	0.00	50.90	4	2,439	0.16%
2019/10/21	0	0.00	1	51.00	51.50	-1	2,753	-0.04%
2019/10/18	0	0.00	2	50.30	50.40	-2	2,772	-0.07%
2019/10/16	0	0.00	1	49.95	49.35	-1	2,913	-0.03%
2019/10/09	1	48.80	0	0.00	48.70	1	3,202	0.03%
2019/10/07	6	49.93	0	0.00	49.60	6	3,452	0.17%
2019/10/04	1	49.95	0	0.00	49.95	1	3,506	0.03%
2019/10/03	1	49.95	0	0.00	49.95	1	3,701	0.03%
2019/10/02	10	50.50	0	0.00	50.40	10	3,786	0.26%
2019/10/01	40	51.00	2	51.00	51.00	38	3,915	0.97%
2019/09/27	5	50.22	0	0.00	50.30	5	3,941	0.13%
2019/09/26	0	0.00	1	51.30	51.30	-1	3,934	-0.03%
2019/09/24	41	52.79	3	53.73	52.40	38	3,948	0.96%
2019/09/23	0	0.00	3	53.10	53.40	-3	3,874	-0.08%
2019/09/20	1	52.20	0	0.00	52.00	1	3,866	0.03%
2019/09/19	12	51.60	0	0.00	51.80	12	3,944	0.30%
2019/09/18	2	52.55	1	52.50	52.40	1	3,966	0.03%
2019/09/17	1	52.00	3	52.30	52.60	-2	4,049	-0.05%
2019/09/12	0	0.00	2	51.60	51.60	-2	4,059	-0.05%
2019/09/10	2	50.70	1	51.00	51.10	1	4,055	0.02%
2019/09/09	1	50.90	20	50.87	50.80	-19	4,042	-0.47%
2019/09/06	55	51.61	0	0.00	51.60	55	4,026	1.37%
2019/09/05	26	52.18	2	52.35	51.80	24	3,993	0.60%
2019/09/04	55	51.30	0	0.00	51.30	55	3,947	1.39%
2019/09/03	11	51.39	0	0.00	51.60	11	3,933	0.28%
2019/09/02	26	49.48	38	50.39	52.00	-12	3,881	-0.31%
2019/08/30	1	48.70	0	0.00	48.70	1	3,799	0.03%
2019/08/29	0	0.00	2	49.35	48.80	-2	3,796	-0.05%
2019/08/28	2	48.63	1	48.50	48.60	1	3,815	0.03%
2019/08/27	1	48.35	1	49.30	48.35	0	3,812	0.00%
2019/08/26	3	48.17	2	48.35	48.10	1	3,790	0.03%
2019/08/23	5	49.41	1	49.60	49.60	4	3,781	0.11%
2019/08/22	1	48.70	0	0.00	48.70	1	3,762	0.03%
2019/08/21	1	49.30	2	50.00	49.30	-1	3,767	-0.03%
2019/08/20	1	49.25	3	49.50	49.75	-2	3,753	-0.05%
2019/08/15	2	47.68	3	47.50	47.65	-1	3,751	-0.03%
2019/08/14	0	0.00	2	48.90	48.40	-2	3,760	-0.05%
2019/08/12	3	47.70	0	0.00	47.60	3	3,817	0.08%
2019/08/08	0	0.00	10	48.55	48.55	-10	3,847	-0.26%
2019/08/07	4	48.80	0	0.00	48.50	4	3,899	0.10%
2019/08/05	1	49.50	1	50.40	49.20	0	3,881	0.00%
2019/08/02	7	50.46	20	50.70	50.30	-13	3,905	-0.33%
2019/08/01	0	0.00	5	53.00	53.20	-5	3,901	-0.13%
2019/07/31	1	52.20	0	0.00	52.90	1	3,919	0.03%
2019/07/30	18	54.01	3	54.87	53.30	15	3,907	0.38%
2019/07/29	1	55.00	0	0.00	55.00	1	3,903	0.03%
2019/07/25	10	53.30	2	53.45	53.70	8	3,954	0.20%
2019/07/24	0	0.00	1	54.00	52.20	-1	3,949	-0.03%
2019/07/23	10	53.10	1	52.90	51.70	9	3,904	0.23%
2019/07/22	0	0.00	40	50.80	51.00	-40	3,863	-1.04%
2019/07/19	10	51.00	13	50.40	50.90	-3	3,977	-0.08%
2019/07/18	26	49.69	13	48.89	49.00	13	4,037	0.32%
2019/07/17	5	50.10	14	50.54	50.00	-9	4,124	-0.22%
2019/07/16	39	50.54	54	52.60	50.10	-15	4,302	-0.35%
2019/07/15	1	52.60	0	0.00	52.20	1	4,331	0.02%
2019/07/12	2	52.35	1	51.80	52.70	1	4,230	0.02%
2019/07/11	0	0.00	5	51.68	51.60	-5	4,128	-0.12%
2019/07/10	28	49.53	0	0.00	50.50	28	3,999	0.70%
2019/07/09	56	49.76	31	50.94	49.60	25	3,946	0.63%
2019/07/08	6	49.13	2	48.88	48.90	4	3,761	0.11%
2019/07/03	0	0.00	1	45.00	44.85	-1	3,553	-0.03%
2019/07/01	0	0.00	13	45.83	45.90	-13	3,606	-0.36%
2019/06/28	2	45.00	5	44.80	44.80	-3	3,578	-0.08%
2019/06/27	1	46.50	0	0.00	45.55	1	3,572	0.03%
2019/06/26	2	46.10	1	46.65	45.80	1	3,521	0.03%
2019/06/25	2	45.53	1	45.30	44.95	1	3,433	0.03%
2019/06/24	8	45.34	0	0.00	45.65	8	3,391	0.24%
2019/06/21	0	0.00	107	43.18	43.60	-107	3,266	-3.28%	大賣/鉅額交易
2019/06/18	28	41.13	1	41.40	41.00	27	3,200	0.84%
2019/06/17	0	0.00	1	41.00	40.90	-1	3,212	-0.03%
2019/06/12	2	41.50	0	0.00	41.55	2	3,267	0.06%
2019/06/11	0	0.00	5	40.50	41.15	-5	3,264	-0.15%
2019/06/10	0	0.00	40	40.05	40.50	-40	3,253	-1.23%
2019/06/06	2	40.05	12	40.18	40.20	-10	3,249	-0.31%
2019/06/04	3	40.13	3	40.03	40.10	0	3,234	0.00%
2019/05/31	0	0.00	1	42.50	42.25	-1	3,191	-0.03%
2019/05/30	2	41.90	0	0.00	41.90	2	3,180	0.06%
2019/05/29	6	41.72	5	41.69	41.65	1	3,179	0.03%
2019/05/28	0	0.00	3	42.70	42.50	-3	3,176	-0.09%
2019/05/24	3	42.38	0	0.00	41.90	3	3,162	0.09%
2019/05/23	1	41.10	0	0.00	41.55	1	3,153	0.03%
2019/05/21	5	42.27	0	0.00	43.25	5	3,131	0.16%
2019/05/20	50	42.10	0	0.00	42.00	50	3,122	1.60%
2019/05/17	0	0.00	7	45.85	43.80	-7	3,091	-0.23%
2019/05/16	0	0.00	2	46.20	45.80	-2	3,032	-0.07%
2019/05/15	1	48.20	15	48.36	48.00	-14	2,994	-0.47%
2019/05/14	1	44.60	3	46.52	48.30	-2	2,933	-0.07%
2019/05/10	6	48.45	1	48.85	48.85	5	2,839	0.18%
2019/05/09	12	47.98	27	47.87	48.20	-15	2,769	-0.54%
2019/05/08	4	49.38	3	49.98	49.75	1	2,667	0.04%
2019/05/07	4	50.26	0	0.00	49.90	4	2,605	0.15%
2019/05/06	8	49.79	2	49.70	49.25	6	2,536	0.24%
2019/05/03	40	51.58	5	51.82	51.80	35	2,436	1.44%
2019/05/02	1	50.30	1	50.20	50.50	0	2,284	0.00%
2019/04/30	5	48.60	3	48.77	50.00	2	2,204	0.09%
2019/04/29	5	46.72	3	47.15	47.15	2	2,094	0.10%
2019/04/26	13	50.24	13	49.88	49.75	0	1,979	0.00%
2019/04/25	5	49.82	31	50.02	50.20	-26	1,844	-1.41%
2019/04/24	2	48.55	2	48.95	48.85	0	1,674	0.00%
2019/04/23	9	47.83	6	47.17	47.90	3	1,535	0.20%
2019/04/22	90	46.62	58	47.91	48.00	32	1,362	2.35%
2019/04/19	3	43.40	3	43.52	44.40	0	1,110	0.00%
2019/04/18	3	41.85	3	42.50	41.35	0	958	0.00%
2019/04/17	0	0.00	1	42.00	42.55	-1	945	-0.11%
2019/04/16	0	0.00	3	41.30	41.75	-3	908	-0.33%
2019/04/15	2	41.20	0	0.00	40.70	2	892	0.22%
2019/04/12	3	40.98	0	0.00	40.90	3	884	0.34%
2019/04/11	12	42.43	6	42.50	42.00	6	870	0.69%
2019/04/10	1	42.55	0	0.00	42.65	1	859	0.12%
2019/04/09	19	43.26	0	0.00	43.30	19	843	2.25%
2019/04/08	17	41.04	3	42.93	43.70	14	805	1.74%
2019/04/03	27	40.34	0	0.00	40.35	27	721	3.74%
2019/03/27	0	0.00	1	40.10	40.10	-1	676	-0.15%
2019/03/19	5	39.29	0	0.00	39.30	5	642	0.78%
2019/03/18	0	0.00	1	41.80	41.25	-1	597	-0.17%
2019/03/15	1	41.50	0	0.00	41.50	1	602	0.17%
2019/03/14	2	41.65	0	0.00	41.60	2	604	0.33%
2019/03/13	1	42.20	0	0.00	42.00	1	628	0.16%
2019/03/06	1	42.80	0	0.00	42.75	1	818	0.12%
2019/02/27	1	43.40	0	0.00	43.55	1	839	0.12%
2019/02/22	0	0.00	1	43.75	43.50	-1	847	-0.12%
2019/01/14	0	0.00	15	40.11	40.20	-15	966	-1.55%
2019/01/09	0	0.00	1	40.85	40.70	-1	996	-0.10%
2019/01/04	15	38.04	0	0.00	38.60	15	1,044	1.44%
2019/01/02	10	39.58	0	0.00	39.50	10	1,109	0.90%
2018/12/26	0	0.00	2	40.00	39.55	-2	1,159	-0.17%
2018/12/25	10	39.72	0	0.00	39.85	10	1,162	0.86%
2018/12/22	15	39.43	0	0.00	39.30	15	1,162	1.29%
2018/12/11	0	0.00	10	41.65	40.70	-10	1,218	-0.82%
2018/12/04	2	45.10	2	45.05	45.30	0	1,179	0.00%
2018/11/30	1	41.75	5	41.90	39.80	-4	1,130	-0.35%
2018/11/29	10	42.15	1	42.20	41.20	9	1,183	0.76%
2018/11/28	0	0.00	5	40.90	41.40	-5	1,169	-0.43%
2018/11/22	1	40.30	0	0.00	40.40	1	1,161	0.09%
2018/11/19	20	40.00	22	40.40	40.45	-2	1,178	-0.17%
2018/11/14	1	38.90	23	38.96	38.95	-22	1,211	-1.82%
2018/11/07	1	38.30	0	0.00	38.85	1	1,234	0.08%
2018/11/01	1	38.10	1	38.35	38.50	0	1,351	0.00%
2018/10/29	0	0.00	10	35.60	35.60	-10	1,476	-0.68%
2018/10/25	0	0.00	3	36.28	35.15	-3	1,525	-0.20%
2018/10/24	1	39.00	0	0.00	38.55	1	1,519	0.07%
2018/10/22	1	40.00	0	0.00	40.10	1	1,515	0.07%
2018/10/18	0	0.00	1	40.80	40.05	-1	1,531	-0.07%
2018/10/15	0	0.00	1	40.50	40.00	-1	1,659	-0.06%
2018/10/12	33	40.75	10	41.03	41.35	23	1,669	1.38%
2018/10/11	7	41.08	0	0.00	41.00	7	1,666	0.42%
2018/10/08	0	0.00	30	45.67	45.55	-30	1,623	-1.85%
2018/09/26	10	49.92	0	0.00	49.75	10	1,787	0.56%
2018/09/21	10	50.38	0	0.00	50.30	10	1,840	0.54%
2018/09/10	0	0.00	1	48.70	48.30	-1	1,893	-0.05%
2018/09/07	0	0.00	1	50.90	49.75	-1	1,896	-0.05%
2018/09/06	1	51.30	2	52.20	51.60	-1	1,895	-0.05%
2018/09/05	2	53.15	86	53.18	52.80	-84	1,924	-4.36%
2018/09/03	2	51.00	0	0.00	50.90	2	1,918	0.10%
2018/08/30	0	0.00	5	52.60	52.30	-5	1,930	-0.26%
2018/08/29	5	52.40	13	52.11	52.70	-8	1,955	-0.41%
2018/08/28	77	53.08	7	53.11	52.40	70	1,960	3.57%
2018/08/27	0	0.00	11	51.23	51.60	-11	1,945	-0.57%
2018/08/24	1	50.70	5	50.94	50.20	-4	1,970	-0.20%
2018/08/23	0	0.00	1	50.10	50.30	-1	2,111	-0.05%
2018/08/22	0	0.00	7	48.99	49.55	-7	2,140	-0.33%
2018/08/21	3	48.12	2	48.65	48.55	1	2,138	0.05%
2018/08/20	35	49.90	0	0.00	48.80	35	2,126	1.65%
2018/08/15	1	50.80	0	0.00	51.30	1	2,084	0.05%
2018/08/08	0	0.00	22	57.53	57.20	-22	2,066	-1.06%
2018/08/07	0	0.00	2	58.30	57.70	-2	2,073	-0.10%
2018/08/03	4	56.58	31	57.09	57.40	-27	2,102	-1.28%
2018/08/02	0	0.00	31	55.35	56.30	-31	2,038	-1.52%
2018/08/01	13	53.60	9	54.01	54.00	4	2,026	0.20%
2018/07/30	27	53.62	0	0.00	52.90	27	2,227	1.21%
2018/07/26	4	53.70	0	0.00	54.00	4	2,237	0.18%
2018/07/25	5	54.18	0	0.00	54.20	5	2,250	0.22%
2018/07/24	0	0.00	25	52.41	53.90	-25	2,240	-1.12%
2018/07/23	3	50.40	3	51.47	50.40	0	2,185	0.00%
2018/07/20	21	53.74	0	0.00	53.20	21	2,146	0.98%
2018/07/18	7	56.60	2	56.80	56.40	5	2,110	0.24%
2018/07/17	11	57.23	0	0.00	57.00	11	2,106	0.52%
2018/07/11	3	58.23	0	0.00	58.10	3	2,141	0.14%
2018/07/06	9	65.68	0	0.00	65.10	9	2,045	0.44%
2018/07/04	0	0.00	2	66.80	66.90	-2	2,071	-0.10%
2018/07/02	1	67.80	0	0.00	67.80	1	2,078	0.05%
2018/06/29	1	65.90	0	0.00	65.70	1	2,044	0.05%
2018/06/28	3	65.20	3	65.37	65.00	0	2,041	0.00%
2018/06/26	2	65.00	0	0.00	64.40	2	2,065	0.10%
2018/06/13	2	67.90	4	68.58	68.50	-2	2,106	-0.09%
2018/06/12	3	67.40	5	67.96	67.90	-2	2,091	-0.10%
2018/06/11	2	66.20	0	0.00	66.20	2	2,060	0.10%
2018/06/01	2	66.80	0	0.00	66.60	2	2,258	0.09%
2018/05/31	22	68.91	1	69.30	67.60	21	2,237	0.94%
2018/05/29	0	0.00	2	63.90	63.50	-2	2,079	-0.10%
2018/05/24	1	62.80	1	63.70	63.80	0	2,087	0.00%
2018/05/21	1	62.60	18	62.20	63.10	-17	2,142	-0.79%
2018/05/18	1	62.20	0	0.00	61.80	1	2,143	0.05%
2018/05/15	1	61.00	2	60.95	60.80	-1	2,111	-0.05%
2018/05/14	1	60.80	4	61.23	60.70	-3	2,178	-0.14%
2018/05/09	0	0.00	1	62.80	63.10	-1	2,113	-0.05%
2018/05/08	23	64.20	20	66.05	63.90	3	2,070	0.14%
2018/04/24	2	71.80	0	0.00	71.90	2	2,237	0.09%
2018/04/11	0	0.00	4	76.75	76.30	-4	2,342	-0.17%
2018/03/29	2	75.70	0	0.00	75.40	2	2,649	0.08%
2018/03/28	0	0.00	1	74.90	75.20	-1	2,750	-0.04%
2018/03/27	0	0.00	1	75.50	75.20	-1	2,758	-0.04%
2018/03/26	0	0.00	0	75.40	75.00	0	2,752	0.00%
2018/03/23	1	72.80	0	0.00	73.30	1	2,733	0.04%
2018/03/22	0	0.00	2	75.45	74.50	-2	2,767	-0.07%
2018/03/21	0	0.00	0.1	74.90	74.70	-0.1	2,787	0.00%
2018/03/16	0	0.00	3	76.00	75.70	-3	2,824	-0.11%
2018/03/15	4	74.90	4	75.35	75.20	0	2,803	0.00%
2018/03/14	2	75.25	5	75.54	75.50	-3	2,804	-0.11%
2018/03/13	3	75.20	0	0.00	76.00	3	2,840	0.11%
2018/03/12	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/03/09	2	75.00	0	0.00	74.50	2	2,819	0.07%
2018/03/08	3	74.30	0	0.00	74.20	3	2,856	0.11%
2018/03/02	1	72.90	0	0.00	72.90	1	2,971	0.03%
2018/03/01	0	0.00	1	73.70	73.40	-1	3,014	-0.03%
2018/02/26	0	0.00	1	73.40	73.40	-1	3,036	-0.03%
2018/02/23	5	73.80	2	73.40	73.10	3	3,096	0.10%
2018/02/22	0	0.00	1	73.40	73.50	-1	3,250	-0.03%
2018/02/21	3	72.90	0	0.00	73.90	3	3,261	0.09%
2018/02/08	0	0.00	1	69.60	70.30	-1	3,264	-0.03%
2018/02/07	1	70.20	0	0.00	69.90	1	3,267	0.03%
2018/02/06	1	67.50	1	69.50	68.00	0	3,273	0.00%
2018/02/05	3	70.93	0	0.00	71.20	3	3,284	0.09%
2018/01/30	0	0.00	2	72.30	72.00	-2	3,650	-0.05%
2018/01/29	2	72.20	1	72.60	72.50	1	3,649	0.03%
2018/01/25	1	75.90	0	0.00	75.30	1	3,604	0.03%
2018/01/23	1	76.00	0	0.00	75.30	1	3,651	0.03%
2018/01/22	0	0.00	2	75.75	75.90	-2	3,656	-0.05%
2018/01/19	53	74.87	0	0.00	74.90	53	3,738	1.42%
2018/01/15	0	0.00	2	73.00	72.80	-2	3,749	-0.05%
2018/01/10	2	70.90	0	0.00	71.00	2	3,946	0.05%
2018/01/09	10	72.70	20	73.25	73.20	-10	4,239	-0.24%
2018/01/08	0	0.00	40	73.05	72.60	-40	4,269	-0.94%
2018/01/05	1	74.20	0	0.00	73.60	1	4,330	0.02%
2018/01/03	0	0.00	1	73.80	73.80	-1	4,397	-0.02%