威剛 (3260)-元大-民生三民券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股
1067人加入追蹤

立即追蹤
本地時間:13:35(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－元大-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/04/18	1	102.50	0	0.00	102.50	1	9,358	0.01%
2024/04/17	9.1	104.11	5.5	103.86	103.50	3.6	9,265	0.04%
2024/04/16	4.1	105.49	2.4	104.92	104.00	1.7	9,086	0.02%
2024/04/15	5.4	112.39	8	114.94	115.50	-2.6	8,768	-0.03%
2024/04/12	14.3	112.43	17.2	113.41	113.00	-2.9	8,612	-0.03%
2024/04/11	6.6	109.24	5.4	108.91	108.50	1.2	8,205	0.01%
2024/04/10	11.1	107.05	27.3	111.74	113.00	-16.2	7,874	-0.21%
2024/04/09	3	103.17	5	101.90	103.00	-2	7,133	-0.03%
2024/04/08	5	100.20	3	100.50	101.00	2	7,015	0.03%
2024/04/03	2	99.60	2.1	98.92	100.00	-0.1	7,454	0.00%
2024/04/02	3.1	99.87	2	100.45	99.90	1.1	7,596	0.01%
2024/04/01	1	101.00	6	100.42	100.50	-5	7,633	-0.07%
2024/03/29	1	100.00	0	0.00	98.70	1	7,545	0.01%
2024/03/28	2.3	100.02	2	99.55	98.80	0.3	7,521	0.00%
2024/03/27	1	97.10	0	0.00	98.80	1	7,648	0.01%
2024/03/26	10	99.55	9	97.38	96.90	1	7,691	0.01%
2024/03/25	1	98.70	0	0.00	98.30	1	7,665	0.01%
2024/03/22	8	99.95	10	99.28	98.70	-2	7,688	-0.03%
2024/03/21	4	99.80	5	99.62	100.50	-1	7,607	-0.01%
2024/03/20	0.4	97.00	3	97.40	96.00	-2.6	7,517	-0.03%
2024/03/19	0	0.00	0.1	96.50	96.90	-0.1	7,570	0.00%
2024/03/18	0	0.00	1	96.90	96.20	-1	7,683	-0.01%
2024/03/15	1	95.50	0	0.00	95.60	1	7,859	0.01%
2024/03/13	0.1	96.50	0	0.00	95.70	0.1	8,232	0.00%
2024/03/12	6.1	96.84	5	96.90	97.80	1.1	8,413	0.01%
2024/03/11	12	96.25	13	96.89	97.20	-1	8,539	-0.01%
2024/03/08	1	95.60	1	93.20	94.20	0	8,601	0.00%
2024/03/07	8.3	98.44	6	98.10	96.20	2.3	8,690	0.03%
2024/03/06	0	0.00	3	97.20	97.10	-3	8,643	-0.03%
2024/03/05	10.3	97.17	0	0.00	97.40	10.3	8,800	0.12%
2024/03/04	1	99.80	103	100.74	99.50	-102	8,784	-1.16%	大賣/鉅額交易
2024/03/01	1.1	100.45	0	0.00	99.20	1.1	8,773	0.01%
2024/02/29	2	99.30	3	100.00	100.00	-1	8,862	-0.01%
2024/02/27	32.1	100.20	2	100.50	98.50	30.1	8,902	0.34%
2024/02/26	3	98.00	1	98.20	98.00	2	8,918	0.02%
2024/02/23	0	0.00	2	101.00	100.00	-2	8,893	-0.02%
2024/02/21	2	100.50	12.4	100.13	100.00	-10.4	8,855	-0.12%
2024/02/20	4	99.05	0	0.00	99.80	4	8,902	0.04%
2024/02/19	1	99.20	11	99.75	99.90	-10	8,840	-0.11%
2024/02/16	1	96.00	1	97.00	97.30	0	8,830	0.00%
2024/02/05	5	95.20	0	0.00	95.10	5	9,083	0.06%
2024/01/30	2	96.20	0	0.00	95.70	2	9,829	0.02%
2024/01/29	3	95.60	0	0.00	96.80	3	10,000	0.03%
2024/01/26	0.1	95.20	0	0.00	94.50	0.1	10,159	0.00%
2024/01/25	0	0.00	1	95.70	95.60	-1	10,400	-0.01%
2024/01/24	1	99.90	0	0.00	96.60	1	10,545	0.01%
2024/01/23	0	0.00	1	96.80	96.20	-1	10,454	-0.01%
2024/01/22	0	0.00	0.4	95.28	95.30	-0.4	10,605	0.00%
2024/01/19	2	93.55	0	0.00	94.00	2	10,764	0.02%
2024/01/18	0.1	92.56	0	0.00	93.00	0.1	10,885	0.00%
2024/01/17	1.1	94.80	0	0.00	93.70	1.1	11,043	0.01%
2024/01/16	1	96.70	0	0.00	96.80	1	11,389	0.01%
2024/01/15	0	0.00	1	98.50	98.00	-1	11,588	-0.01%
2024/01/12	0	0.00	2	94.60	94.40	-2	11,747	-0.02%
2024/01/11	1	95.70	0	0.00	95.60	1	12,242	0.01%
2024/01/10	3	95.00	1.2	96.03	96.20	1.8	12,853	0.01%
2024/01/09	13	96.38	2	96.50	95.30	11	13,309	0.08%
2024/01/08	7	96.00	30.2	96.13	98.20	-23.2	13,343	-0.17%
2024/01/04	1	99.50	2.1	98.57	96.70	-1.1	13,662	-0.01%
2024/01/03	9.1	97.86	6	98.38	98.30	3.1	13,720	0.02%
2024/01/02	1	100.50	0	0.00	100.50	1	13,730	0.01%
2023/12/29	14.1	105.17	10	108.10	103.00	4.1	13,802	0.03%
2023/12/28	4	105.13	16	104.47	105.50	-12	13,716	-0.09%
2023/12/27	0	0.00	12.1	104.42	104.50	-12.1	14,145	-0.09%
2023/12/25	1	101.00	0	0.00	100.00	1	14,196	0.01%
2023/12/22	14	103.71	0.2	102.00	101.00	13.8	14,205	0.10%
2023/12/21	1	100.50	0.1	101.00	100.50	0.9	14,047	0.01%
2023/12/19	0	0.00	0.1	101.00	100.00	-0.1	14,001	0.00%
2023/12/18	3	102.67	1	104.00	102.50	2	14,002	0.01%
2023/12/15	6.1	104.64	5.1	104.54	102.00	1	14,102	0.01%
2023/12/14	0	0.00	43	103.65	103.00	-43	13,983	-0.31%
2023/12/13	4.1	103.85	4	101.75	102.50	0.1	13,988	0.00%
2023/12/12	0	0.00	1.2	105.18	104.00	-1.2	14,226	-0.01%
2023/12/11	3	104.33	2.3	104.94	104.50	0.7	14,214	0.01%
2023/12/08	2	103.75	3.1	104.15	104.00	-1.1	14,283	-0.01%
2023/12/07	1	103.00	0	0.00	100.50	1	14,549	0.01%
2023/12/06	1	99.50	11.3	100.73	102.50	-10.3	14,518	-0.07%
2023/12/05	8	98.23	5	98.78	98.30	3	14,444	0.02%
2023/12/04	1	101.00	12	101.63	101.00	-11	14,573	-0.08%
2023/12/01	2	99.00	1	99.10	99.60	1	14,420	0.01%
2023/11/30	3	101.00	13	101.42	100.00	-10	14,419	-0.07%
2023/11/29	0	0.00	4	98.35	98.90	-4	14,336	-0.03%
2023/11/28	1	95.00	1	96.20	96.70	0	14,478	0.00%
2023/11/27	3.1	94.98	0	0.00	94.10	3.1	14,801	0.02%
2023/11/24	6	96.43	2	99.15	96.30	4	14,833	0.03%
2023/11/22	3	98.07	1	98.00	98.20	2	14,586	0.01%
2023/11/21	1	99.50	5	99.22	98.90	-4	14,530	-0.03%
2023/11/20	11	99.81	1	99.60	99.10	10	14,495	0.07%
2023/11/17	27	98.44	2	98.25	97.70	25	14,378	0.17%
2023/11/16	13	100.37	1	101.00	99.80	12	14,182	0.08%
2023/11/15	15	104.46	3	106.00	102.00	12	14,044	0.09%
2023/11/14	35	105.87	1.1	104.00	105.00	33.9	13,852	0.24%
2023/11/13	3	105.83	4.2	105.04	105.00	-1.2	13,780	-0.01%
2023/11/10	2.1	101.74	6.1	102.26	101.50	-4	13,533	-0.03%
2023/11/09	4	100.88	1	100.50	101.00	3	13,446	0.02%
2023/11/08	1	104.00	1	103.50	103.00	0	13,263	0.00%
2023/11/07	0	0.00	6	103.33	105.00	-6	13,107	-0.05%
2023/11/06	0	0.00	1	101.50	101.50	-1	12,926	-0.01%
2023/11/03	1	98.60	3	100.33	100.50	-2	12,866	-0.02%
2023/11/02	2	100.10	12	97.90	99.30	-10	12,685	-0.08%
2023/11/01	11	96.59	6	96.55	96.20	5	12,404	0.04%
2023/10/31	26	98.43	24	99.40	97.40	2	12,230	0.02%
2023/10/30	31	97.92	29.1	98.39	98.50	1.9	12,040	0.02%
2023/10/27	4.2	95.14	0	0.00	94.10	4.2	11,889	0.04%
2023/10/26	1	99.80	0.3	98.80	97.50	0.7	11,731	0.01%
2023/10/25	0	0.00	13	99.77	99.10	-13	11,706	-0.11%
2023/10/24	6	102.33	2	102.00	101.50	4	11,574	0.03%
2023/10/23	1	104.50	1	106.00	106.00	0	11,171	0.00%
2023/10/20	2	102.75	4.1	102.79	105.00	-2.1	10,962	-0.02%
2023/10/19	3	104.67	2.1	104.29	104.00	0.9	10,690	0.01%
2023/10/18	7	100.77	5.1	100.02	101.50	1.9	10,203	0.02%
2023/10/17	2.1	97.88	3.1	99.80	100.00	-1	9,629	-0.01%
2023/10/16	2	96.05	0.2	95.60	96.10	1.8	9,184	0.02%
2023/10/13	1	96.80	7.1	96.72	96.70	-6.1	9,084	-0.07%
2023/10/12	1	91.50	3.3	93.06	93.60	-2.3	8,735	-0.03%
2023/10/06	6	93.03	4	93.65	93.00	2	8,530	0.02%
2023/10/05	0	0.00	1.1	91.02	91.00	-1.1	8,348	-0.01%
2023/10/04	1	94.00	1.1	92.57	92.50	-0.1	8,233	0.00%
2023/10/03	6.1	92.84	20.3	93.68	92.90	-14.2	7,895	-0.18%
2023/10/02	4.7	88.31	0.4	88.00	88.40	4.3	7,471	0.06%
2023/09/28	3.3	84.98	4.1	84.84	84.50	-0.8	7,488	-0.01%
2023/09/27	0	0.00	3	85.80	87.20	-3	7,596	-0.04%
2023/09/26	0	0.00	1	87.30	86.20	-1	7,780	-0.01%
2023/09/22	2	86.40	4	87.83	89.30	-2	7,994	-0.03%
2023/09/21	0	0.00	2.1	86.16	87.60	-2.1	8,294	-0.03%
2023/09/20	0.9	87.72	0	0.00	87.20	0.9	8,502	0.01%
2023/09/19	0.1	90.00	2	90.85	90.30	-1.9	8,469	-0.02%
2023/09/18	2	92.00	1	91.50	91.40	1	8,485	0.01%
2023/09/15	4	92.60	8.1	93.04	93.40	-4.1	8,464	-0.05%
2023/09/14	5	91.24	4	91.55	90.80	1	8,253	0.01%
2023/09/13	7	89.54	2	90.15	90.70	5	8,356	0.06%
2023/09/12	5	89.78	8.3	91.17	90.40	-3.3	8,732	-0.04%
2023/09/11	0	0.00	7	88.84	88.60	-7	8,394	-0.08%
2023/09/08	4	87.33	2	86.90	86.90	2	8,411	0.02%
2023/09/07	1	89.30	8	89.41	88.80	-7	8,471	-0.08%
2023/09/06	1	87.40	2	86.85	86.80	-1	8,412	-0.01%
2023/09/05	2	87.00	4	86.68	87.40	-2	8,433	-0.02%
2023/09/04	5	86.24	8	88.18	86.00	-3	8,399	-0.04%
2023/09/01	12.5	87.62	12	88.31	87.90	0.5	8,392	0.01%
2023/08/31	4	87.50	8	87.20	86.80	-4	8,249	-0.05%
2023/08/30	0	0.00	6	82.80	83.80	-6	7,899	-0.08%
2023/08/29	0	0.00	5	78.00	77.60	-5	7,849	-0.06%
2023/08/28	5	76.20	0	0.00	75.90	5	8,208	0.06%
2023/08/23	0	0.00	10	78.40	78.50	-10	9,032	-0.11%
2023/08/22	0	0.00	16	78.10	77.60	-16	9,032	-0.18%
2023/08/21	5	76.50	1	76.60	76.70	4	9,034	0.04%
2023/08/14	2	72.50	0	0.00	74.30	2	9,116	0.02%
2023/08/10	13	76.68	0	0.00	76.70	13	9,049	0.14%
2023/08/09	7	82.57	2	81.95	79.50	5	8,965	0.06%
2023/08/08	2	78.60	1	78.60	78.70	1	8,826	0.01%
2023/08/07	0	0.00	2	80.55	80.50	-2	8,819	-0.02%
2023/08/04	1	79.20	0	0.00	79.60	1	8,801	0.01%
2023/08/02	1	80.10	0	0.00	80.00	1	8,776	0.01%
2023/08/01	0	0.00	3	83.70	82.60	-3	8,739	-0.03%
2023/07/31	0	0.00	2	82.00	81.90	-2	8,707	-0.02%
2023/07/28	8	82.54	12	83.18	83.70	-4	8,634	-0.05%
2023/07/27	2	81.15	2	81.85	81.30	0	8,513	0.00%
2023/07/26	0	0.00	1	76.50	76.80	-1	8,403	-0.01%
2023/07/25	7	78.53	2	78.30	78.10	5	8,410	0.06%
2023/07/24	1	80.10	1	78.60	78.60	0	8,446	0.00%
2023/07/20	1	80.90	5	82.20	81.00	-4	8,360	-0.05%
2023/07/18	0	0.00	4	83.68	81.90	-4	8,264	-0.05%
2023/07/17	2	84.75	0	0.00	84.80	2	8,211	0.02%
2023/07/14	12	84.64	3	85.63	85.70	9	8,239	0.11%
2023/07/13	4	83.93	4	84.08	83.30	0	8,238	0.00%
2023/07/12	3	81.43	1	81.60	81.60	2	8,206	0.02%
2023/07/11	2	82.90	0	0.00	82.20	2	8,166	0.02%
2023/07/10	1	82.20	0	0.00	81.80	1	8,154	0.01%
2023/07/07	4	83.78	4	84.53	83.30	0	8,179	0.00%
2023/07/06	1	89.40	1	87.60	87.40	0	8,163	0.00%
2023/07/05	8	91.75	3	90.80	90.40	5	8,074	0.06%
2023/07/04	4	91.55	7	91.80	92.90	-3	7,943	-0.04%
2023/07/03	1	88.00	4	88.65	89.70	-3	7,786	-0.04%
2023/06/30	7	89.06	3	88.60	89.00	4	7,981	0.05%
2023/06/29	8	91.54	10	92.07	92.30	-2	7,891	-0.03%
2023/06/28	8	89.75	2	91.70	88.20	6	7,529	0.08%
2023/06/27	3	84.97	3	84.37	86.40	0	7,284	0.00%
2023/06/26	1	89.50	2	87.10	86.90	-1	7,213	-0.01%
2023/06/21	1	90.00	11	90.44	90.60	-10	7,206	-0.14%
2023/06/20	7	91.86	9.4	90.86	90.40	-2.4	7,312	-0.03%
2023/06/19	4	93.30	7	92.29	92.50	-3	7,249	-0.04%
2023/06/16	31	92.15	22	93.05	92.10	9	6,985	0.13%
2023/06/15	10	89.49	3	88.93	87.80	7	6,376	0.11%
2023/06/14	13	88.59	3	87.50	89.40	10	6,180	0.16%
2023/06/13	5	85.76	4	86.80	86.00	1	5,947	0.02%
2023/06/12	1	85.10	6	86.35	85.50	-5	5,805	-0.09%
2023/06/09	2	83.00	1	85.30	84.00	1	5,614	0.02%
2023/06/08	0	0.00	2	85.00	84.30	-2	5,533	-0.04%
2023/06/07	2	83.75	1	84.00	84.00	1	5,479	0.02%
2023/06/06	0	82.80	1	82.70	81.80	-1	5,393	-0.02%
2023/06/05	0	0.00	1	84.50	84.20	-1	5,280	-0.02%
2023/06/02	1	85.90	3	85.67	85.60	-2	5,212	-0.04%
2023/06/01	8	85.74	1	85.90	85.60	7	5,141	0.14%
2023/05/31	3	86.81	25.7	87.49	89.30	-22.7	4,817	-0.47%
2023/05/30	5	81.44	2	80.90	81.20	3	4,092	0.07%
2023/05/29	3	78.80	2	78.80	79.90	1	3,973	0.03%
2023/05/26	1	76.90	1	77.00	77.00	0	3,866	0.00%
2023/05/25	1	76.80	3	76.83	76.70	-2	3,864	-0.05%
2023/05/24	1	76.80	1	76.70	76.70	0	3,852	0.00%
2023/05/22	0	0.00	1	78.00	76.60	-1	3,848	-0.03%
2023/05/19	2	76.80	1	77.70	76.50	1	3,848	0.03%
2023/05/18	5	76.76	8	77.14	77.40	-3	3,838	-0.08%
2023/05/11	1	73.20	3	71.30	70.60	-2	3,793	-0.05%
2023/05/10	0	0.00	1	73.40	73.10	-1	3,773	-0.03%
2023/05/09	0	0.00	1	73.00	73.50	-1	3,787	-0.03%
2023/05/05	0	0.00	1	73.40	73.70	-1	3,804	-0.03%
2023/05/03	1	74.70	2	74.80	75.20	-1	3,838	-0.03%
2023/05/02	1	75.90	1	75.30	75.80	0	3,839	0.00%
2023/04/28	1	75.60	0	0.00	75.00	1	3,886	0.03%
2023/04/27	0	0.00	1	74.90	75.00	-1	3,819	-0.03%
2023/04/26	1	70.90	1	71.10	71.20	0	3,755	0.00%
2023/04/25	1	73.60	1	71.00	71.00	0	3,748	0.00%
2023/04/24	1	73.90	0	0.00	73.60	1	3,730	0.03%
2023/04/21	1	72.80	2	72.70	72.70	-1	3,741	-0.03%
2023/04/20	2	73.95	4	73.45	73.10	-2	3,726	-0.05%
2023/04/19	5	75.56	4	74.20	74.30	1	3,705	0.03%
2023/04/18	3	78.00	4	76.20	76.20	-1	3,633	-0.03%
2023/04/17	3	78.20	2	78.30	78.30	1	3,583	0.03%
2023/04/14	3	79.60	4	79.25	79.10	-1	3,536	-0.03%
2023/04/13	3	80.63	2	79.60	79.60	1	3,497	0.03%
2023/04/12	0	0.00	4	82.53	82.40	-4	3,424	-0.12%
2023/04/11	0	0.00	1	81.60	81.30	-1	3,310	-0.03%
2023/04/10	3.1	78.49	2	78.10	78.10	1.1	3,139	0.03%
2023/03/31	2	81.10	5.1	80.89	79.50	-3.1	2,864	-0.11%
2023/03/30	5	77.48	5	76.60	76.00	0	2,577	0.00%
2023/03/28	0.2	74.80	0	0.00	73.70	0.2	2,425	0.01%
2023/03/27	0	0.00	8	78.26	75.80	-8	2,377	-0.34%
2023/03/24	6.2	78.75	5	78.26	78.50	1.2	2,305	0.05%
2023/03/23	9.1	76.73	13	76.18	76.80	-3.9	2,166	-0.18%
2023/03/22	6	72.57	6	72.23	73.30	0	1,978	0.00%
2023/03/21	1	70.10	1	70.59	70.60	0	1,869	0.00%
2023/03/13	2	68.60	0	0.00	69.90	2	1,818	0.11%
2023/03/08	1	70.50	1	70.90	71.00	0	1,771	0.00%
2023/03/06	0	0.00	1	71.10	70.60	-1	1,752	-0.06%
2023/02/23	1	68.20	1	68.10	67.40	0	1,635	0.00%
2023/02/22	2	67.65	1	67.10	67.10	1	1,680	0.06%
2023/02/20	4	69.45	2	69.70	69.70	2	1,895	0.11%
2023/02/17	3	69.17	3	69.20	69.20	0	1,918	0.00%
2023/02/16	1	67.70	1	68.01	69.60	0	1,926	0.00%
2023/02/15	1	68.90	1	67.80	67.80	0	1,904	0.00%
2023/02/14	2	66.80	2	67.70	68.20	0	1,842	0.00%
2023/02/13	2	64.50	0	0.00	64.60	2	1,772	0.11%
2023/02/08	0	0.00	1	66.70	66.30	-1	1,759	-0.06%
2023/02/02	0	0.00	2.1	66.11	66.70	-2.1	1,712	-0.12%
2023/02/01	1	65.00	0	0.00	65.00	1	1,717	0.06%
2023/01/31	0	0.00	13	65.58	65.50	-13	1,693	-0.77%
2023/01/30	0	0.00	0.1	64.80	65.40	-0.1	1,680	-0.01%
2023/01/16	0	0.00	0.1	62.30	62.60	-0.1	1,617	-0.01%
2023/01/09	0	0.00	0.1	62.00	62.20	-0.1	1,700	0.00%
2023/01/06	1	60.60	1	60.42	61.60	0	1,698	0.00%
2023/01/05	0	0.00	9	59.89	60.30	-9	1,698	-0.53%
2023/01/04	0	0.00	1	58.50	58.70	-1	1,698	-0.06%
2022/12/28	1	56.20	0	0.00	56.20	1	1,781	0.06%
2022/12/20	1	59.00	0	0.00	58.20	1	1,800	0.06%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/15	0	0.00	2	60.10	60.60	-2	1,814	-0.11%
2022/12/07	8	59.28	0	0.00	59.00	8	1,858	0.43%
2022/12/06	1	61.00	0	0.00	61.00	1	1,833	0.05%
2022/11/28	0	0.00	6	61.80	61.80	-6	1,775	-0.34%
2022/11/25	0	0.00	3	63.70	62.50	-3	1,766	-0.17%
2022/11/24	3	63.07	0	0.00	63.80	3	1,757	0.17%
2022/11/22	0	0.00	1	62.40	62.40	-1	1,746	-0.06%
2022/11/21	1	63.50	0	0.00	63.20	1	1,742	0.06%
2022/11/18	0	0.00	1	64.80	64.30	-1	1,716	-0.06%
2022/11/17	2	64.35	2	65.15	64.40	0	1,650	0.00%
2022/11/16	0	0.00	2	63.90	63.30	-2	1,535	-0.13%
2022/11/11	0	0.00	1	57.30	58.10	-1	1,348	-0.07%
2022/11/10	5	56.36	1	56.20	56.10	4	1,321	0.30%
2022/11/09	2	56.75	0	0.00	56.40	2	1,334	0.15%
2022/11/03	1	55.40	0	0.00	55.20	1	1,363	0.07%
2022/10/28	0.1	52.70	0	0.00	52.80	0.1	1,370	0.00%
2022/10/26	1	56.50	0	0.00	55.50	1	1,326	0.08%
2022/10/21	2	58.60	2	57.30	57.50	0	1,320	0.00%
2022/10/20	3	59.23	4	58.15	58.10	-1	1,309	-0.08%
2022/10/19	3	59.60	3	58.70	58.70	0	1,290	0.00%
2022/10/18	3	59.67	2	59.60	59.60	1	1,267	0.08%
2022/10/17	0	0.00	3	56.70	58.10	-3	1,237	-0.24%
2022/10/13	0	0.00	3	56.10	54.50	-3	1,303	-0.23%
2022/10/12	4	55.90	4	57.38	56.80	0	1,290	0.00%
2022/10/11	3	55.57	2	55.50	55.50	1	1,268	0.08%
2022/10/07	0	0.00	2	55.45	56.50	-2	1,265	-0.16%
2022/10/06	1	53.50	0	0.00	53.50	1	1,231	0.08%
2022/10/03	0	0.00	1	51.90	51.90	-1	1,239	-0.08%
2022/09/30	1	50.70	0	0.00	51.90	1	1,261	0.08%
2022/09/28	0	0.00	1	50.70	50.70	-1	1,274	-0.08%
2022/09/26	1.1	54.22	0	0.00	54.00	1.1	1,272	0.08%
2022/09/22	1	57.00	0	0.00	57.80	1	1,306	0.08%
2022/09/21	1	59.50	0	0.00	58.80	1	1,301	0.08%
2022/09/15	1	61.40	1	62.60	61.60	0	1,346	0.00%
2022/09/14	0	0.00	1	60.80	60.80	-1	1,361	-0.07%
2022/09/13	0	0.00	1	61.10	60.50	-1	1,380	-0.07%
2022/09/12	1	59.80	0	0.00	60.00	1	1,423	0.07%
2022/09/07	1	56.90	0	0.00	57.30	1	1,466	0.07%
2022/09/05	0	0.00	1	59.60	59.60	-1	1,530	-0.07%
2022/09/01	2	60.40	0	0.00	60.00	2	1,535	0.13%
2022/08/25	2	61.00	0	0.00	61.10	2	1,568	0.13%
2022/08/12	0	0.00	1	59.10	59.20	-1	1,639	-0.06%
2022/08/04	1	56.70	0	0.00	57.40	1	1,660	0.06%
2022/07/26	1	58.00	1	58.00	58.00	0	1,680	0.00%
2022/07/20	2	62.95	0	0.00	62.80	2	1,656	0.12%
2022/07/19	2	62.15	0	0.00	62.20	2	1,621	0.12%
2022/07/18	2	62.00	0	0.00	62.00	2	1,627	0.12%
2022/07/14	0	0.00	10	60.40	60.30	-10	1,649	-0.61%
2022/07/08	0	0.00	3	59.73	59.90	-3	1,757	-0.17%
2022/07/07	0	0.00	0.2	58.10	58.40	-0.2	1,770	-0.01%
2022/07/06	0	0.00	4	57.80	56.80	-4	1,801	-0.22%
2022/07/01	10	56.80	1.5	58.60	56.80	8.5	1,900	0.45%
2022/06/28	0	0.00	5	62.90	62.90	-5	1,893	-0.26%
2022/06/23	5	60.20	0	0.00	60.00	5	1,937	0.26%
2022/06/22	1.2	62.41	0	0.00	60.50	1.2	1,992	0.06%
2022/06/21	1	64.30	0	0.00	64.00	1	2,001	0.05%
2022/06/20	2.1	65.63	0	0.00	63.60	2.1	2,022	0.10%
2022/06/17	1.1	68.21	0	0.00	68.40	1.1	1,993	0.05%
2022/06/16	1	70.50	0	0.00	69.70	1	1,997	0.05%
2022/06/15	3	72.60	0	0.00	71.60	3	2,020	0.15%
2022/06/10	0	0.00	2	72.00	72.10	-2	2,236	-0.09%
2022/06/09	1	72.80	0	0.00	72.60	1	2,283	0.04%
2022/06/07	2	74.10	0	0.00	73.50	2	2,342	0.09%
2022/06/06	0	0.00	1	74.20	74.30	-1	2,400	-0.04%
2022/06/02	5	75.10	0	0.00	75.00	5	2,519	0.20%
2022/06/01	1	75.70	1	76.20	75.90	0	2,666	0.00%
2022/05/31	7.1	76.10	3	75.70	75.90	4.1	2,807	0.15%
2022/05/30	0	0.00	1	73.20	73.70	-1	3,111	-0.03%
2022/05/27	1	72.30	0	0.00	71.90	1	3,234	0.03%
2022/05/26	1	71.70	5	72.60	71.60	-4	3,333	-0.12%
2022/05/20	1	72.60	0	0.00	72.30	1	4,774	0.02%
2022/05/17	1	71.40	1	71.40	72.10	0	6,665	0.00%
2022/05/12	2	71.00	0	0.00	69.10	2	6,859	0.03%
2022/05/11	1	71.20	2	70.60	70.70	-1	6,929	-0.01%
2022/05/10	3	69.33	2	70.60	71.10	1	7,112	0.01%
2022/05/05	0	0.00	2	73.40	73.00	-2	7,140	-0.03%
2022/05/04	0	0.00	5	72.20	71.90	-5	7,148	-0.07%
2022/05/03	1	71.90	0	0.00	71.90	1	7,163	0.01%
2022/04/29	9	71.26	0	0.00	70.60	9	7,191	0.13%
2022/04/28	2	70.30	0	0.00	69.90	2	7,213	0.03%
2022/04/27	5	69.00	0	0.00	70.00	5	7,222	0.07%
2022/04/25	0.1	72.00	0	0.00	71.70	0.1	7,203	0.00%
2022/04/21	0	0.00	5	75.00	75.30	-5	7,216	-0.07%
2022/04/19	0	0.00	1	72.60	72.00	-1	7,198	-0.01%
2022/04/18	1	73.30	0	0.00	71.80	1	7,199	0.01%
2022/04/15	6	74.07	1	73.40	73.20	5	7,208	0.07%
2022/04/13	1	77.40	1	77.40	77.20	0	7,182	0.00%
2022/04/11	6	82.08	4	79.70	79.20	2	7,203	0.03%
2022/04/07	1	84.60	0	0.00	84.50	1	7,427	0.01%
2022/03/31	2	84.65	2	84.60	84.50	0	7,511	0.00%
2022/03/30	0	0.00	3	84.20	84.60	-3	7,549	-0.04%
2022/03/29	0.1	84.20	0	0.00	83.70	0.1	7,600	0.00%
2022/03/25	0	0.00	2	85.50	84.60	-2	7,780	-0.03%
2022/03/24	1	86.50	0	0.00	86.20	1	7,731	0.01%
2022/03/23	1	88.50	0	0.00	88.10	1	7,743	0.01%
2022/03/22	0	0.00	1	87.50	88.00	-1	7,775	-0.01%
2022/03/18	1	86.70	0	0.00	87.70	1	7,832	0.01%
2022/03/17	0	0.00	1	86.30	88.00	-1	7,914	-0.01%
2022/03/16	5	84.52	4	85.70	84.10	1	7,882	0.01%
2022/03/15	2.1	85.67	0	0.00	85.10	2.1	7,841	0.03%
2022/03/14	15	89.77	1	89.10	88.70	14	7,888	0.18%
2022/03/11	3	89.63	0	0.00	89.40	3	7,995	0.04%
2022/03/10	2	91.10	1	91.20	90.90	1	8,219	0.01%
2022/03/09	5.1	89.64	4	90.13	88.90	1.1	8,380	0.01%
2022/03/08	5.5	90.27	4.5	89.87	88.60	1	8,716	0.01%
2022/03/07	3.1	90.98	6	90.20	90.50	-2.9	8,633	-0.03%
2022/03/04	3	95.83	3	95.90	94.80	0	8,523	0.00%
2022/03/03	3.5	98.37	3	99.13	97.60	0.5	8,465	0.01%
2022/03/02	5	94.36	7	95.77	97.40	-2	8,222	-0.02%
2022/03/01	5	95.82	14	94.88	95.90	-9	8,276	-0.11%
2022/02/25	13	94.27	7	95.04	92.90	6	8,347	0.07%
2022/02/24	21.1	94.88	16	94.42	92.30	5.1	9,000	0.06%
2022/02/23	9	97.97	11.6	98.24	99.50	-2.6	9,172	-0.03%
2022/02/22	7.6	96.59	6	96.72	96.40	1.6	9,004	0.02%
2022/02/21	43	100.06	19	99.52	96.50	24	8,632	0.28%
2022/02/18	15	95.63	29.2	95.29	99.00	-14.2	8,050	-0.18%
2022/02/17	10	93.30	18	92.99	91.30	-8	7,466	-0.11%
2022/02/16	1	91.30	2	91.00	91.10	-1	7,066	-0.01%
2022/02/14	1	88.40	2	88.60	89.60	-1	6,975	-0.01%
2022/02/11	1	90.60	0	0.00	90.40	1	7,188	0.01%
2022/02/10	1	91.10	0	91.00	91.10	1	7,243	0.01%
2022/02/09	0	0.00	2	87.70	87.50	-2	7,122	-0.03%
2022/02/07	0	0.00	1	86.00	86.20	-1	7,231	-0.01%
2022/01/26	0	0.00	1	83.50	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	1	83.00	83.10	-1	7,448	-0.01%
2022/01/21	1	82.50	1	82.50	82.50	0	7,481	0.00%
2022/01/19	2	85.80	0	0.00	85.50	2	7,561	0.03%
2022/01/18	0.1	86.50	0	0.00	86.30	0.1	7,611	0.00%
2022/01/13	1	87.70	1	87.90	87.50	0	7,735	0.00%
2022/01/12	0	0.00	1	86.80	86.70	-1	7,753	-0.01%
2022/01/10	0	0.00	1	87.30	87.30	-1	7,779	-0.01%
2022/01/05	4	88.93	0	0.00	88.80	4	7,829	0.05%
2022/01/04	6	90.58	1	90.50	90.00	5	7,859	0.06%
2022/01/03	2	91.05	0	0.00	90.70	2	7,850	0.03%
2021/12/30	5	93.32	30	94.03	92.30	-25	7,850	-0.32%
2021/12/29	20	91.00	9	92.16	92.20	11	7,623	0.14%
2021/12/28	2	91.30	0	0.00	90.80	2	7,647	0.03%
2021/12/23	1	91.50	0	0.00	91.20	1	7,729	0.01%
2021/12/22	0	0.00	1	91.70	90.80	-1	7,722	-0.01%
2021/12/21	2	90.80	1	91.50	89.90	1	7,577	0.01%
2021/12/17	1	88.50	0	0.00	88.70	1	7,532	0.01%
2021/12/16	0	0.00	1.6	90.82	90.60	-1.6	7,493	-0.02%
2021/12/14	1	90.30	0	0.00	89.90	1	7,493	0.01%
2021/12/13	2	92.90	0	0.00	92.50	2	7,481	0.03%
2021/12/10	1	90.20	0	0.00	89.70	1	7,416	0.01%
2021/12/09	0	0.00	2	92.00	90.20	-2	7,403	-0.03%
2021/12/08	5	93.48	1	94.00	92.80	4	7,361	0.05%
2021/12/07	2	93.75	8	93.69	92.80	-6	7,303	-0.08%
2021/12/06	7	93.91	1	92.30	92.20	6	7,190	0.08%
2021/12/03	6	91.50	9	91.36	93.00	-3	7,046	-0.04%
2021/12/02	12	91.05	8	90.19	89.40	4	6,963	0.06%
2021/12/01	2	85.75	0	0.00	86.70	2	6,686	0.03%
2021/11/30	0	0.00	1	87.00	86.10	-1	6,719	-0.01%
2021/11/26	3.1	87.47	1	86.50	86.10	2.1	6,968	0.03%
2021/11/25	11.1	91.84	4	89.93	88.90	7.1	6,921	0.10%
2021/11/24	4	91.90	6	92.30	92.90	-2	6,804	-0.03%
2021/11/23	21	94.67	18	94.31	91.80	3	6,712	0.04%
2021/11/22	4	93.05	29	93.49	94.00	-25	5,995	-0.42%
2021/11/19	1.1	85.01	0	0.00	85.50	1.1	5,554	0.02%
2021/11/18	1	88.40	6	88.28	88.50	-5	5,632	-0.09%
2021/11/17	2	85.35	5	85.08	86.80	-3	5,574	-0.05%
2021/11/16	9	84.90	4	85.15	84.10	5	5,597	0.09%
2021/11/12	2	80.70	0	0.00	80.70	2	5,813	0.03%
2021/11/11	0	0.00	1	81.30	80.70	-1	6,027	-0.02%
2021/11/10	16	80.07	6	80.75	81.30	10	6,310	0.16%
2021/11/09	2	87.40	1	87.50	86.10	1	6,547	0.02%
2021/11/08	1	85.20	0	0.00	85.20	1	6,623	0.02%
2021/11/05	3	83.60	1	83.60	83.80	2	6,975	0.03%
2021/11/04	0	0.00	1	86.00	85.40	-1	7,119	-0.01%
2021/11/03	2	86.90	1	84.50	86.80	1	7,183	0.01%
2021/11/02	2	84.15	9	83.93	81.90	-7	7,209	-0.10%
2021/11/01	2	84.00	0	0.00	83.80	2	7,864	0.03%
2021/10/28	1	83.30	1	83.80	83.80	0	8,052	0.00%
2021/10/26	4	82.08	2	82.20	80.80	2	8,183	0.02%
2021/10/25	2	81.70	2	82.00	82.10	0	8,216	0.00%
2021/10/22	3	80.67	0	0.00	81.60	3	8,440	0.04%
2021/10/19	0	0.00	1	79.20	78.90	-1	9,011	-0.01%
2021/10/18	1	77.50	1	77.70	77.50	0	9,426	0.00%
2021/10/08	0	0.00	1	80.50	79.20	-1	10,281	-0.01%
2021/10/06	1	77.50	0	0.00	77.10	1	10,983	0.01%
2021/10/05	1	78.30	1	78.20	78.20	0	11,295	0.00%
2021/10/04	1	75.00	4	75.30	74.20	-3	11,500	-0.03%
2021/10/01	1	77.00	0	0.00	77.70	1	11,719	0.01%
2021/09/29	2	80.55	2	80.55	80.10	0	13,629	0.00%
2021/09/28	2	82.80	0	0.00	82.80	2	13,816	0.01%
2021/09/24	2	83.60	0	0.00	83.10	2	14,706	0.01%
2021/09/23	0	0.00	2	83.60	83.20	-2	15,148	-0.01%
2021/09/22	3	82.30	0	0.00	82.20	3	16,067	0.02%
2021/09/16	1	82.70	10	83.52	82.00	-9	17,581	-0.05%
2021/09/15	2	84.00	1	83.90	83.60	1	17,732	0.01%
2021/09/14	1	84.90	1	85.90	85.10	0	18,149	0.00%
2021/09/13	1	87.20	0	0.00	85.70	1	18,268	0.01%
2021/09/08	5	84.80	6	85.23	84.00	-1	18,513	-0.01%
2021/09/07	2	84.00	3	84.80	83.90	-1	18,598	-0.01%
2021/09/06	8	87.40	10	88.10	85.90	-2	18,756	-0.01%
2021/09/03	2	89.65	2	89.15	88.90	0	18,862	0.00%
2021/09/02	7	91.11	4.1	90.35	89.30	2.9	18,925	0.02%
2021/09/01	2.1	90.24	4	91.17	91.70	-2	18,883	-0.01%
2021/08/31	0	0.00	1	88.50	87.80	-1	18,824	-0.01%
2021/08/30	12	87.88	2	87.65	87.60	10	18,995	0.05%
2021/08/27	3.3	88.22	1.1	88.04	88.30	2.3	19,293	0.01%
2021/08/26	1.1	89.46	0	0.00	88.30	1.1	19,414	0.01%
2021/08/25	1.1	88.45	1	89.40	89.20	0.1	19,628	0.00%
2021/08/24	5.1	89.36	1	88.90	88.00	4.1	20,161	0.02%
2021/08/23	1	91.10	0	0.00	91.30	1	20,234	0.00%
2021/08/20	4	89.63	0	0.00	88.40	4	20,512	0.02%
2021/08/19	0	0.00	7	91.53	89.10	-7	20,767	-0.03%
2021/08/18	9	91.06	7	93.03	93.90	2	21,357	0.01%
2021/08/17	10.5	87.88	9	90.34	87.50	1.5	21,851	0.01%
2021/08/16	11	89.83	11	90.34	90.00	0	22,124	0.00%
2021/08/13	16.2	90.25	8	90.74	88.70	8.2	22,087	0.04%
2021/08/12	6.5	97.94	1	98.60	97.40	5.5	21,933	0.03%
2021/08/11	5	99.24	1	97.50	99.40	4	22,359	0.02%
2021/08/10	2.1	107.76	1.3	107.88	106.00	0.8	22,218	0.00%
2021/08/09	3	110.67	0.1	111.50	110.50	2.9	22,524	0.01%
2021/08/06	0	0.00	2	118.00	117.50	-2	22,912	-0.01%
2021/08/05	18.3	122.64	14.1	123.90	119.00	4.2	23,304	0.02%
2021/08/04	1.2	118.46	7	117.21	119.00	-5.8	23,153	-0.03%
2021/08/03	1	114.00	1	114.50	115.00	0	23,457	0.00%
2021/08/02	6	113.75	10	114.55	115.50	-4	24,052	-0.02%
2021/07/29	2	109.75	0	0.00	111.50	2	25,113	0.01%
2021/07/28	4.1	108.48	2	107.00	108.00	2.1	25,710	0.01%
2021/07/27	6	119.08	4	116.50	115.00	2	26,625	0.01%
2021/07/26	2	119.50	9	117.28	121.00	-7	27,900	-0.03%
2021/07/23	22.1	117.80	13	120.23	117.00	9.1	28,578	0.03%
2021/07/22	3	119.50	19	118.82	120.00	-16	28,908	-0.06%
2021/07/21	8	113.75	13	113.46	111.50	-5	29,083	-0.02%
2021/07/20	12	116.75	13	117.35	115.50	-1	29,793	0.00%
2021/07/19	6	118.00	100	117.84	118.00	-94	30,267	-0.31%
2021/07/16	9	120.61	3	120.67	120.00	6	31,287	0.02%
2021/07/15	3	119.33	0	0.00	119.50	3	32,162	0.01%
2021/07/14	2	121.25	16	119.03	118.50	-14	32,502	-0.04%
2021/07/13	8	123.06	29.2	122.98	118.00	-21.2	32,438	-0.07%
2021/07/12	11	124.45	7.2	124.53	122.00	3.8	32,200	0.01%
2021/07/09	7	123.64	11	122.55	123.00	-4	31,895	-0.01%
2021/07/08	7	126.79	14	125.14	126.00	-7	31,793	-0.02%
2021/07/07	34	127.65	46	127.70	125.50	-12	31,619	-0.04%
2021/07/06	76	124.14	41	125.39	124.50	35	30,890	0.11%
2021/07/05	1	123.00	20	123.00	123.00	-19	29,864	-0.06%
2021/07/02	17	110.82	7	109.86	112.00	10	29,796	0.03%
2021/07/01	14	109.57	4	109.25	106.50	10	29,695	0.03%
2021/06/30	17.4	109.61	40.4	109.29	111.50	-23	29,394	-0.08%
2021/06/29	49	112.49	37.5	111.16	109.50	11.5	29,078	0.04%
2021/06/28	46.5	108.58	32.5	109.11	110.50	14.1	28,318	0.05%
2021/06/25	29	101.41	8	102.31	101.00	21	27,372	0.08%
2021/06/24	4	98.65	2	99.75	98.60	2	27,047	0.01%
2021/06/23	10	99.68	31	100.03	100.50	-21	26,874	-0.08%
2021/06/22	11	95.45	4	96.30	94.00	7	26,459	0.03%
2021/06/21	16	96.88	2	97.25	96.30	14	26,334	0.05%
2021/06/18	1	101.50	3	100.33	100.00	-2	26,205	-0.01%
2021/06/17	0.3	99.50	2.1	101.00	101.50	-1.9	26,145	-0.01%
2021/06/16	5	100.10	1	99.90	99.00	4	26,121	0.02%
2021/06/15	4	100.58	7	102.00	102.00	-3	26,036	-0.01%
2021/06/11	3	97.70	0	0.00	97.70	3	25,849	0.01%
2021/06/10	2	100.30	1	100.50	99.50	1	25,768	0.00%
2021/06/09	4	99.60	7	99.81	100.00	-3	25,680	-0.01%
2021/06/08	5	101.00	15	98.88	99.60	-10	25,628	-0.04%
2021/06/07	3	100.37	0	0.00	99.60	3	25,567	0.01%
2021/06/04	13	104.77	3	103.83	102.00	10	25,445	0.04%
2021/06/03	5	101.00	4	101.38	101.50	1	25,198	0.00%
2021/06/02	5	102.68	6	100.23	100.50	-1	25,134	0.00%
2021/06/01	21	106.79	13	107.19	105.00	8	24,904	0.03%
2021/05/31	4	100.73	8	101.81	102.50	-4	24,371	-0.02%
2021/05/28	9	102.78	6	101.75	101.00	3	24,291	0.01%
2021/05/27	16	99.69	13	100.16	98.80	3	24,169	0.01%
2021/05/26	28	100.85	39	101.15	98.20	-11	23,954	-0.05%
2021/05/25	35.2	100.51	36	99.85	102.00	-0.8	23,566	0.00%
2021/05/24	36	92.19	29	91.33	93.00	7	23,702	0.03%
2021/05/21	0	0.00	13	88.54	87.50	-13	23,717	-0.05%
2021/05/20	2	87.80	1	84.70	85.50	1	23,725	0.00%
2021/05/19	25.3	88.93	16	89.04	89.60	9.3	23,864	0.04%
2021/05/18	8	83.78	8.1	85.18	85.30	-0.1	23,558	0.00%
2021/05/17	10	81.55	4	82.75	77.60	6	23,441	0.03%
2021/05/14	28.1	88.88	22	87.66	86.00	6.1	22,999	0.03%
2021/05/13	5	86.30	2	82.50	84.10	3	22,681	0.01%
2021/05/12	15	88.63	12	86.48	86.50	3	22,141	0.01%
2021/05/11	13	96.42	3	99.13	95.90	10	21,576	0.05%
2021/05/10	5	110.80	5	110.70	106.50	0	21,130	0.00%
2021/05/07	70	109.29	75	109.44	111.50	-5	20,493	-0.02%
2021/05/06	19.1	105.28	14	104.89	103.00	5.1	19,876	0.03%
2021/05/05	11	110.18	14	107.32	102.50	-3	19,284	-0.02%
2021/05/04	16	113.06	43.2	119.34	113.00	-27.2	18,703	-0.15%
2021/05/03	32.2	125.03	37	124.38	121.00	-4.8	17,606	-0.03%
2021/04/29	32	114.47	15	119.36	121.00	17	16,150	0.11%
2021/04/28	21.2	115.17	7	111.50	110.00	14.2	15,344	0.09%
2021/04/27	6.2	112.31	55.3	111.22	109.50	-49.1	14,764	-0.33%
2021/04/26	164.1	110.11	27	110.89	113.50	137.1	14,185	0.97%	大買/鉅額交易
2021/04/23	17	99.74	58.2	100.58	103.50	-41.2	13,245	-0.31%
2021/04/22	51	102.44	30.1	99.92	94.50	20.9	12,648	0.17%
2021/04/21	17.3	94.22	88	95.01	99.10	-70.7	11,610	-0.61%
2021/04/20	4.1	89.66	9	90.49	90.10	-4.9	10,594	-0.05%
2021/04/19	8	87.39	11	87.23	88.30	-3	10,250	-0.03%
2021/04/16	4	85.68	3	86.17	86.70	1	10,423	0.01%
2021/04/14	7	81.84	0	0.00	81.80	7	10,284	0.07%
2021/04/13	0	0.00	2	84.85	84.30	-2	10,193	-0.02%
2021/04/12	8	85.55	0	0.00	85.30	8	10,101	0.08%
2021/04/09	0	0.00	4	84.95	85.90	-4	10,100	-0.04%
2021/04/08	3	85.77	0	0.00	85.30	3	10,032	0.03%
2021/04/07	10	88.64	10	89.32	87.00	0	9,930	0.00%
2021/04/06	61	87.44	16	87.64	87.10	45	9,735	0.46%
2021/04/01	61	85.75	25	86.01	85.90	36	9,868	0.36%
2021/03/31	45	85.66	4	85.85	85.80	41	9,824	0.42%
2021/03/30	49	84.50	11	84.73	85.00	38	9,816	0.39%
2021/03/29	86	84.32	6	84.58	84.80	80	9,775	0.82%
2021/03/26	0	0.00	26	81.57	81.60	-26	9,679	-0.27%
2021/03/25	4	81.15	16	81.17	80.40	-12	9,733	-0.12%
2021/03/24	15	79.80	12	80.55	80.40	3	9,763	0.03%
2021/03/23	67	81.39	12	81.90	80.30	55	9,824	0.56%
2021/03/22	25	80.60	16	81.20	81.00	9	9,870	0.09%
2021/03/19	51	81.63	5	82.20	81.20	46	10,119	0.45%
2021/03/18	11	82.94	23	83.21	82.70	-12	10,185	-0.12%
2021/03/17	42	82.74	16	83.71	82.30	26	10,369	0.25%
2021/03/16	7	83.11	27	82.84	83.10	-20	10,539	-0.19%
2021/03/15	29	81.42	5	81.80	81.30	24	10,764	0.22%
2021/03/12	33	82.04	15	82.93	82.00	18	10,952	0.16%
2021/03/11	8	81.54	40	82.04	82.50	-32	11,268	-0.28%
2021/03/10	61	81.37	40	82.38	80.70	21	11,828	0.18%
2021/03/09	67	79.92	85	80.82	81.50	-18	12,144	-0.15%
2021/03/08	71	80.65	85	81.30	79.80	-14	13,341	-0.10%
2021/03/05	67	79.24	41	79.97	79.00	26	13,843	0.19%
2021/03/04	87	81.11	43	81.94	80.30	44	13,814	0.32%
2021/03/03	117	82.03	112	82.72	82.00	5	13,763	0.04%	大買/大賣/
2021/03/02	156	85.60	62	88.29	83.50	94	13,673	0.69%	大買/
2021/02/26	67	86.30	162	85.11	86.30	-95	13,470	-0.71%	大賣/
2021/02/25	124	87.34	78	88.80	86.10	46	13,406	0.34%	大買/
2021/02/24	302	88.74	304	89.33	87.80	-2	13,151	-0.02%	大買/大賣/
2021/02/23	51	83.82	132	85.02	86.70	-81	12,341	-0.66%	大賣/
2021/02/22	17	82.45	55	82.86	82.00	-38	11,843	-0.32%
2021/02/19	39	79.69	111	80.20	79.60	-72	11,600	-0.62%	大賣/
2021/02/18	19	76.71	66	76.93	77.50	-47	11,299	-0.42%
2021/02/17	5	74.10	22	74.84	75.20	-17	11,009	-0.15%
2021/02/05	16	72.80	2	73.80	72.90	14	10,869	0.13%
2021/02/04	33	73.35	35	74.10	73.00	-2	10,839	-0.02%
2021/02/03	5	71.70	7	72.07	71.50	-2	10,674	-0.02%
2021/02/02	10	71.30	17	71.99	71.30	-7	10,735	-0.07%
2021/02/01	0	0.00	23	70.63	71.20	-23	10,758	-0.21%
2021/01/29	10	69.35	5	70.90	69.50	5	10,757	0.05%
2021/01/28	17.5	70.13	14	70.72	70.10	3.5	10,723	0.03%
2021/01/27	22	72.15	30	73.17	71.70	-8	10,696	-0.07%
2021/01/26	25	72.31	10	72.65	72.40	15	10,631	0.14%
2021/01/25	18	69.65	28	70.96	72.30	-10	10,523	-0.10%
2021/01/22	5	69.00	15	70.40	70.80	-10	10,449	-0.10%
2021/01/21	15	69.10	10	70.15	69.00	5	10,419	0.05%
2021/01/20	26	70.08	1	69.10	69.00	25	10,366	0.24%
2021/01/19	0	0.00	15	71.83	71.10	-15	10,298	-0.15%
2021/01/18	25	70.10	25	71.04	71.00	0	10,260	0.00%
2021/01/15	36	73.20	26	75.18	72.80	10	10,178	0.10%
2021/01/14	6	73.83	64	74.98	75.00	-58	10,086	-0.58%
2021/01/13	0	0.00	71	74.68	74.40	-71	9,993	-0.71%
2021/01/12	78	74.83	68	75.76	74.00	10	9,929	0.10%
2021/01/11	141	75.64	180	75.88	75.20	-39	9,768	-0.40%	大買/大賣/
2021/01/08	5	71.60	5	72.40	72.30	0	9,356	0.00%
2021/01/07	15	71.10	25	71.88	71.80	-10	9,348	-0.11%
2021/01/06	38	70.77	10	70.65	70.90	28	9,419	0.30%
2021/01/05	23	72.73	25	73.48	72.00	-2	9,347	-0.02%
2021/01/04	15	72.37	5	73.32	72.80	10	9,352	0.11%
2020/12/31	5	73.10	5	74.46	73.00	0	9,327	0.00%
2020/12/30	27	73.31	15	74.00	73.60	12	9,341	0.13%
2020/12/29	38	75.15	35	76.36	73.70	3	9,427	0.03%
2020/12/28	10	75.44	17	75.84	75.40	-7	9,278	-0.08%
2020/12/25	27	73.34	40	73.95	73.30	-13	8,960	-0.15%
2020/12/24	31	72.73	65	73.22	73.30	-34	8,889	-0.38%
2020/12/23	0	0.00	31	71.09	72.10	-31	8,725	-0.36%
2020/12/22	38	70.14	12	70.19	68.90	26	8,637	0.30%
2020/12/18	38	70.72	20	71.85	70.50	18	8,478	0.21%
2020/12/17	5	71.88	4	71.62	71.70	1	8,411	0.01%
2020/12/16	12	70.87	25	71.80	71.10	-13	8,352	-0.16%
2020/12/15	78	71.69	27	72.38	69.70	51	8,300	0.61%
2020/12/14	21	74.87	31	75.69	74.90	-10	8,106	-0.12%
2020/12/11	64	74.60	64	75.32	75.10	0	8,011	0.00%
2020/12/10	36	75.33	71	76.24	74.70	-35	7,749	-0.45%
2020/12/09	19	76.27	16	75.98	76.30	3	7,503	0.04%
2020/12/08	5	74.54	3	74.07	75.00	2	7,138	0.03%
2020/12/07	7	73.70	10	74.38	74.50	-3	6,914	-0.04%
2020/12/04	49	75.89	26	75.36	74.30	23	6,522	0.35%
2020/12/03	66	72.23	24	73.05	72.20	42	5,881	0.71%
2020/12/02	24	70.76	31	71.50	72.70	-7	5,464	-0.13%
2020/12/01	8	65.31	15.2	64.28	67.10	-7.2	4,158	-0.17%
2020/11/27	2	61.90	1	61.40	61.40	1	3,496	0.03%
2020/11/26	142	60.87	0	0.00	61.30	142	3,410	4.16%	大買/鉅額交易
2020/11/25	1	59.40	6	60.85	59.40	-5	3,310	-0.15%
2020/11/24	5	61.06	11	61.77	60.50	-6	3,242	-0.19%
2020/11/23	0	0.00	1	61.00	61.00	-1	3,131	-0.03%
2020/11/20	3	60.00	3	60.30	59.70	0	3,028	0.00%
2020/11/18	1	59.70	5	59.40	59.20	-4	2,950	-0.14%
2020/11/17	9	59.86	4	59.65	59.50	5	2,927	0.17%
2020/11/16	4	58.45	4	58.55	58.40	0	2,838	0.00%
2020/11/12	2	58.05	1	58.30	57.80	1	2,931	0.03%
2020/11/11	1	57.80	0	0.00	57.70	1	2,978	0.03%
2020/11/10	2	58.85	0	0.00	58.60	2	2,951	0.07%
2020/11/09	0	0.00	1	58.50	58.60	-1	2,893	-0.03%
2020/11/05	0	0.00	1	56.50	56.40	-1	2,904	-0.03%
2020/11/03	1	56.20	0	0.00	56.20	1	2,948	0.03%
2020/10/28	0	0.00	3	56.27	56.00	-3	3,170	-0.09%
2020/10/26	3	57.60	0	0.00	57.50	3	3,242	0.09%
2020/10/23	3	58.10	0	0.00	58.00	3	3,258	0.09%
2020/10/15	1	58.20	1	58.00	57.80	0	3,566	0.00%
2020/10/14	0	0.00	1	60.40	59.30	-1	3,564	-0.03%
2020/10/13	1	59.00	0	0.00	59.20	1	3,506	0.03%
2020/10/07	3	57.83	1	58.30	58.40	2	3,725	0.05%
2020/10/06	0	0.00	1	57.70	58.00	-1	3,742	-0.03%
2020/09/30	0	0.00	2	54.50	55.00	-2	3,866	-0.05%
2020/09/25	2	52.50	3	53.30	52.90	-1	4,194	-0.02%
2020/09/24	0	0.00	4	54.00	53.90	-4	4,291	-0.09%
2020/09/23	0	0.00	1	56.00	55.20	-1	4,440	-0.02%
2020/09/22	0	0.00	3	56.10	56.10	-3	4,527	-0.07%
2020/09/18	0	0.00	1	56.60	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	12	55.97	56.50	-12	4,496	-0.27%
2020/09/16	10	55.50	12	55.86	55.00	-2	4,420	-0.05%
2020/09/15	0	0.00	3	55.00	54.90	-3	4,397	-0.07%
2020/09/10	0	0.00	5	54.20	53.00	-5	4,458	-0.11%
2020/09/09	4	53.15	0	0.00	53.70	4	4,490	0.09%
2020/09/07	20	54.24	0	0.00	54.10	20	4,602	0.43%
2020/09/04	0	0.00	1	54.50	54.50	-1	4,711	-0.02%
2020/09/02	0	0.00	5	53.60	53.50	-5	5,075	-0.10%
2020/08/28	5	52.40	0	0.00	52.30	5	5,587	0.09%
2020/08/25	4	53.33	0	0.00	53.20	4	5,665	0.07%
2020/08/21	1	51.40	1	51.40	51.00	0	5,746	0.00%
2020/08/20	0	0.00	7	51.20	50.70	-7	5,776	-0.12%
2020/08/18	3	56.00	0	0.00	55.90	3	5,714	0.05%
2020/08/17	4	56.75	2	57.00	56.60	2	6,043	0.03%
2020/08/13	1	55.70	1	55.60	55.70	0	6,023	0.00%
2020/08/12	3	56.57	0	0.00	56.50	3	6,058	0.05%
2020/08/11	3	57.50	1	57.60	57.50	2	6,016	0.03%
2020/08/07	0	0.00	1	58.40	58.20	-1	6,135	-0.02%
2020/08/06	0	0.00	0.1	59.30	58.90	-0.1	6,229	0.00%
2020/08/05	4	59.08	4	58.95	59.30	0	6,444	0.00%
2020/08/04	15	59.43	5	58.64	58.30	10	6,571	0.15%
2020/08/03	5	60.86	3	61.03	60.30	2	6,585	0.03%
2020/07/31	3	60.43	0	0.00	60.80	3	6,608	0.05%
2020/07/30	1	58.50	1	59.20	59.40	0	6,614	0.00%
2020/07/29	3	57.07	3	57.73	58.20	0	6,730	0.00%
2020/07/28	4	59.83	4	58.20	56.70	0	6,793	0.00%
2020/07/27	7	60.16	12	59.28	59.40	-5	6,883	-0.07%
2020/07/24	7	61.16	10	61.00	60.50	-3	6,941	-0.04%
2020/07/23	2	60.60	3	60.93	61.80	-1	6,936	-0.01%
2020/07/22	6	60.02	4	60.20	60.30	2	6,982	0.03%
2020/07/21	4	59.55	2	59.40	59.30	2	7,298	0.03%
2020/07/17	12	61.33	15	61.01	60.20	-3	7,595	-0.04%
2020/07/16	8	62.06	8	62.38	61.80	0	8,100	0.00%
2020/07/15	13	62.61	23	62.56	61.50	-10	8,136	-0.12%
2020/07/14	0	0.00	1	61.60	62.00	-1	8,117	-0.01%
2020/07/13	6	61.30	1	61.00	61.40	5	8,128	0.06%
2020/07/10	1	59.80	2	60.80	59.10	-1	8,262	-0.01%
2020/07/09	2	63.15	7	62.16	61.60	-5	8,315	-0.06%
2020/07/08	11	60.83	2	60.95	61.30	9	8,251	0.11%
2020/07/07	8	61.49	7	61.09	61.00	1	8,337	0.01%
2020/07/06	4	60.08	3	59.90	60.30	1	8,464	0.01%
2020/07/03	5	59.88	4	60.00	59.90	1	8,621	0.01%
2020/07/02	3	60.23	9	60.42	60.60	-6	8,867	-0.07%
2020/07/01	2	58.80	5	58.56	58.90	-3	8,967	-0.03%
2020/06/30	6	57.15	0	0.00	57.20	6	9,030	0.07%
2020/06/29	1	57.30	6	56.87	56.90	-5	9,208	-0.05%
2020/06/24	3	56.40	1	56.90	56.90	2	9,421	0.02%
2020/06/22	0	0.00	1	56.80	56.60	-1	9,824	-0.01%
2020/06/19	1	58.00	4	58.00	57.10	-3	9,993	-0.03%
2020/06/18	5	57.04	2	57.50	57.70	3	10,100	0.03%
2020/06/17	0	0.00	1	57.80	57.60	-1	10,167	-0.01%
2020/06/16	3	58.03	4	57.83	58.10	-1	10,407	-0.01%
2020/06/15	2	57.00	6	57.30	57.00	-4	10,527	-0.04%
2020/06/12	6	57.25	5	56.34	58.00	1	10,878	0.01%
2020/06/11	5	58.26	3	59.87	57.70	2	11,071	0.02%
2020/06/10	4	60.55	2	60.30	60.90	2	11,061	0.02%
2020/06/09	8	61.43	13	61.54	60.90	-5	11,172	-0.04%
2020/06/08	6	59.55	5	59.00	59.10	1	11,054	0.01%
2020/06/05	5	59.44	8.1	59.20	59.00	-3.1	11,014	-0.03%
2020/06/04	7	57.41	23	57.39	57.70	-16	10,924	-0.15%
2020/06/03	1	56.40	1	56.60	56.60	0	10,936	0.00%
2020/06/02	0	0.00	2	55.95	56.20	-2	11,090	-0.02%
2020/06/01	2	55.25	0	0.00	56.00	2	11,311	0.02%
2020/05/28	3	56.97	9	57.14	55.50	-6	11,401	-0.05%
2020/05/27	2	56.85	8	56.64	56.40	-6	11,431	-0.05%
2020/05/26	3	56.17	4	56.23	56.00	-1	11,554	-0.01%
2020/05/25	6	55.98	4	55.70	56.00	2	11,550	0.02%
2020/05/22	20	57.18	27	56.83	56.90	-7	11,550	-0.06%
2020/05/21	1	54.20	0	0.00	54.40	1	11,267	0.01%
2020/05/20	0	0.00	3	53.33	53.30	-3	11,270	-0.03%
2020/05/19	3	53.17	5	53.04	53.80	-2	11,286	-0.02%
2020/05/18	3	51.67	2	52.20	51.90	1	11,323	0.01%
2020/05/15	4	52.43	2	50.90	51.70	2	11,448	0.02%
2020/05/14	1	53.70	5	53.20	52.70	-4	11,664	-0.03%
2020/05/13	5	53.62	1	52.90	54.00	4	11,683	0.03%
2020/05/12	3	53.70	11	55.12	53.40	-8	11,704	-0.07%
2020/05/08	5	57.74	0	0.00	58.10	5	11,699	0.04%
2020/05/07	7	57.23	8	56.91	56.90	-1	11,649	-0.01%
2020/05/06	3	57.60	6	56.90	56.80	-3	11,693	-0.03%
2020/05/05	1	58.00	15	58.02	57.40	-14	11,743	-0.12%
2020/05/04	2	56.75	0	0.00	57.20	2	11,784	0.02%
2020/04/30	3	57.43	3	57.23	57.20	0	11,807	0.00%
2020/04/29	2	56.90	1	56.90	56.20	1	11,813	0.01%
2020/04/28	2	56.95	1	57.00	56.70	1	11,869	0.01%
2020/04/27	0	0.00	3	56.80	57.20	-3	11,965	-0.03%
2020/04/24	11	57.27	72	56.87	56.50	-61	11,927	-0.51%
2020/04/23	50	55.70	2	55.15	55.70	48	11,683	0.41%
2020/04/22	4	54.73	1	55.00	55.00	3	11,628	0.03%
2020/04/21	14	56.86	31	56.83	56.10	-17	11,493	-0.15%
2020/04/20	0	0.00	3	53.47	53.90	-3	11,038	-0.03%
2020/04/17	4	53.70	2	52.90	52.90	2	11,337	0.02%
2020/04/16	3	52.83	0	0.00	52.80	3	11,336	0.03%
2020/04/15	6	53.25	3	53.03	52.90	3	11,646	0.03%
2020/04/14	10	51.50	1	51.90	51.00	9	11,872	0.08%
2020/04/13	4	52.30	1	52.60	51.00	3	11,844	0.03%
2020/04/10	11	51.66	9	51.84	52.00	2	11,795	0.02%
2020/04/09	6	51.70	6	51.67	51.50	0	11,748	0.00%
2020/04/08	2	49.28	2	49.28	50.90	0	11,626	0.00%
2020/04/07	10	48.87	5	48.86	49.35	5	11,433	0.04%
2020/04/06	7	45.18	0	0.00	46.60	7	11,170	0.06%
2020/04/01	4	41.08	2	41.83	42.40	2	11,199	0.02%
2020/03/31	2	42.30	9	42.24	41.75	-7	11,102	-0.06%
2020/03/30	6	42.78	1	42.90	43.15	5	11,009	0.05%
2020/03/27	4	47.39	9	47.09	45.55	-5	10,912	-0.05%
2020/03/26	9	45.24	2	45.25	46.10	7	10,825	0.06%
2020/03/25	2	45.25	4	45.65	45.75	-2	10,848	-0.02%
2020/03/23	1	38.60	209	38.59	38.20	-208	10,985	-1.89%	大賣/鉅額交易
2020/03/20	2	42.85	2	42.05	42.30	0	11,089	0.00%
2020/03/19	2	39.35	6	40.80	39.35	-4	11,195	-0.04%
2020/03/18	11	45.67	373	44.13	43.70	-362	11,306	-3.20%	大賣/鉅額交易
2020/03/17	6	49.74	87	49.38	48.55	-81	11,085	-0.73%
2020/03/16	45	57.09	125	56.79	53.90	-80	11,159	-0.72%	大賣/
2020/03/13	159	55.70	113	56.25	58.20	46	11,342	0.41%	大買/大賣/
2020/03/12	35	63.57	1	65.10	61.40	34	11,280	0.30%
2020/03/11	61	68.60	23	69.74	67.30	38	11,172	0.34%
2020/03/10	80	68.66	71	69.34	70.20	9	11,095	0.08%
2020/03/09	78	70.59	37	71.71	69.20	41	10,922	0.38%
2020/03/06	68	73.74	46	74.32	72.90	22	10,766	0.20%
2020/03/05	10	73.07	62	72.78	73.50	-52	10,585	-0.49%
2020/03/04	18	69.10	11	69.57	69.50	7	10,336	0.07%
2020/03/03	8	69.70	77	69.46	70.00	-69	10,290	-0.67%
2020/03/02	49	66.30	48	66.76	66.10	1	10,160	0.01%
2020/02/27	71	69.14	3	68.30	67.20	68	10,060	0.68%
2020/02/26	5	71.50	3	72.50	71.50	2	9,885	0.02%
2020/02/25	23	70.85	20	71.75	72.30	3	9,851	0.03%
2020/02/24	9	71.33	12	72.43	71.70	-3	9,777	-0.03%
2020/02/21	7	71.61	1	72.10	71.70	6	9,756	0.06%
2020/02/20	6	72.05	6	72.80	72.30	0	9,761	0.00%
2020/02/19	25	71.22	25	72.19	71.70	0	9,814	0.00%
2020/02/18	41	72.94	3	74.13	71.30	38	9,716	0.39%
2020/02/17	30	75.29	20	76.46	74.20	10	9,582	0.10%
2020/02/14	10	74.47	20	75.28	75.80	-10	9,316	-0.11%
2020/02/13	19	74.89	12	75.42	74.50	7	9,360	0.07%
2020/02/12	3	75.67	48	75.38	75.20	-45	9,328	-0.48%
2020/02/11	8	73.84	31	73.70	73.90	-23	9,049	-0.25%
2020/02/10	25	70.89	25	73.14	72.20	0	8,942	0.00%
2020/02/07	21	73.24	4	74.00	72.20	17	8,887	0.19%
2020/02/06	22	74.19	30	74.90	74.60	-8	8,852	-0.09%
2020/02/05	9	73.12	49	73.45	74.00	-40	8,722	-0.46%
2020/02/04	27	71.82	34	72.11	71.90	-7	8,541	-0.08%
2020/02/03	43	67.80	22	71.15	71.60	21	8,433	0.25%
2020/01/31	6	68.60	45	70.98	70.70	-39	8,262	-0.47%
2020/01/30	97	70.84	8	72.45	69.00	89	8,099	1.10%
2020/01/20	15	76.00	9	76.23	76.00	6	7,900	0.08%
2020/01/17	34	75.45	41	76.28	75.10	-7	7,801	-0.09%
2020/01/16	12	74.80	19	75.09	74.90	-7	7,684	-0.09%
2020/01/15	34	74.92	5	76.10	74.20	29	7,576	0.38%
2020/01/14	10	75.77	9	75.97	75.90	1	7,470	0.01%
2020/01/13	53	74.31	126	74.57	76.00	-73	7,378	-0.99%	大賣/
2020/01/10	16	72.47	44.1	72.48	73.00	-28.1	6,952	-0.40%
2020/01/09	22	72.40	7	73.57	71.20	15	6,765	0.22%
2020/01/08	30	71.84	101	71.46	71.40	-71	6,350	-1.12%	大賣/
2020/01/07	4	67.78	50	68.90	69.10	-46	5,876	-0.78%
2020/01/06	26	67.83	0	0.00	67.70	26	5,744	0.45%
2020/01/03	1	70.50	0	0.00	69.30	1	5,682	0.02%
2020/01/02	4	70.58	78	70.42	70.30	-74	5,568	-1.33%
2019/12/31	2	67.95	20	68.69	68.70	-18	5,353	-0.34%
2019/12/30	18	68.60	1	68.30	68.30	17	5,289	0.32%
2019/12/27	25	70.64	26	71.35	70.40	-1	5,192	-0.02%
2019/12/26	9	69.03	41	69.33	69.70	-32	4,897	-0.65%
2019/12/25	15	69.44	7	69.10	69.60	8	4,828	0.17%
2019/12/24	2	67.95	5	68.50	69.50	-3	4,736	-0.06%
2019/12/23	38	67.32	15	68.14	66.80	23	4,598	0.50%
2019/12/20	1	69.50	7	69.36	68.50	-6	4,461	-0.13%
2019/12/19	25	67.47	16	68.36	68.20	9	4,320	0.21%
2019/12/18	51	67.42	23	68.37	66.80	28	4,084	0.69%
2019/12/17	16	68.32	16	68.27	68.10	0	3,910	0.00%
2019/12/16	9	66.43	7	66.99	67.80	2	3,704	0.05%
2019/12/13	42	62.81	30	63.13	63.40	12	3,368	0.36%
2019/12/12	31	61.37	0	0.00	61.50	31	3,135	0.99%
2019/12/11	38	60.65	2	61.15	61.50	36	2,982	1.21%
2019/12/10	25	56.55	50	58.16	59.20	-25	2,629	-0.95%
2019/12/09	22	54.20	12	55.89	56.00	10	2,321	0.43%
2019/12/05	0	0.00	53	52.32	53.00	-53	2,100	-2.52%
2019/12/04	30	50.75	3	51.10	50.90	27	2,089	1.29%
2019/12/03	10	51.20	15	51.20	51.30	-5	2,138	-0.23%
2019/12/02	79	50.70	19	50.72	50.60	60	2,157	2.78%
2019/11/29	15	51.60	0	0.00	51.80	15	2,189	0.69%
2019/11/28	22	51.95	7	52.40	52.00	15	2,266	0.66%
2019/11/27	3	52.27	16	52.41	52.50	-13	2,271	-0.57%
2019/11/26	10	51.85	10	52.35	52.10	0	2,274	0.00%
2019/11/25	43	52.18	2	52.20	51.80	41	2,272	1.80%
2019/11/22	3	52.80	9	53.10	52.80	-6	2,282	-0.26%
2019/11/21	32	52.43	29	52.95	52.70	3	2,278	0.13%
2019/11/20	37	53.58	22	54.19	52.90	15	2,283	0.66%
2019/11/19	12	53.55	12	54.15	54.30	0	2,248	0.00%
2019/11/18	55	53.65	92	53.40	53.90	-37	2,203	-1.68%
2019/11/15	40	51.91	25	52.34	52.00	15	2,119	0.71%
2019/11/14	72	52.43	7	53.10	51.70	65	2,109	3.08%
2019/11/13	18	52.86	38	53.38	53.80	-20	2,070	-0.97%
2019/11/12	35	53.24	33	54.08	52.90	2	2,028	0.10%
2019/11/11	75	52.58	111	52.96	52.60	-36	1,916	-1.88%	大賣/
2019/11/08	21	51.97	52	52.21	52.00	-31	1,817	-1.71%
2019/11/07	70	51.44	23	51.48	51.70	47	1,821	2.58%
2019/11/06	47	51.99	30	52.42	52.20	17	1,835	0.93%
2019/11/05	15	51.88	72	52.10	52.70	-57	1,828	-3.12%
2019/11/04	9	50.70	30	50.88	50.70	-21	1,803	-1.16%
2019/11/01	18	50.15	0	0.00	50.00	18	1,839	0.98%
2019/10/31	33	50.94	9	51.80	50.60	24	1,932	1.24%
2019/10/30	9	51.30	27	51.50	51.60	-18	1,967	-0.91%
2019/10/29	11	50.74	14	51.19	50.80	-3	2,030	-0.15%
2019/10/28	9	50.60	0	0.00	50.90	9	2,143	0.42%
2019/10/25	9	50.90	9	51.50	50.90	0	2,267	0.00%
2019/10/24	3	50.70	3	51.30	51.10	0	2,319	0.00%
2019/10/23	12	50.95	6	51.55	50.90	6	2,439	0.25%
2019/10/22	18	51.24	15	51.82	51.10	3	2,589	0.12%
2019/10/21	9	50.30	42	50.98	51.50	-33	2,753	-1.20%
2019/10/18	9	49.60	37	50.03	50.40	-28	2,772	-1.01%
2019/10/17	0	0.00	1	49.60	49.25	-1	2,830	-0.04%
2019/10/16	19	49.43	18	49.95	49.35	1	2,913	0.03%
2019/10/15	0	0.00	3	49.60	49.25	-3	2,969	-0.10%
2019/10/14	3	49.10	19	49.35	49.15	-16	3,083	-0.52%
2019/10/09	24	48.95	0	0.00	48.70	24	3,202	0.75%
2019/10/08	18	49.25	12	49.65	49.70	6	3,320	0.18%
2019/10/07	12	49.75	1	50.10	49.60	11	3,452	0.32%
2019/10/04	6	50.05	22	50.25	49.95	-16	3,506	-0.46%
2019/10/03	12	49.90	0	0.00	49.95	12	3,701	0.32%
2019/10/02	18	50.45	9	51.10	50.40	9	3,786	0.24%
2019/10/01	1	50.50	12	50.75	51.00	-11	3,915	-0.28%
2019/09/27	52	50.52	6	50.45	50.30	46	3,941	1.17%
2019/09/26	6	51.35	6	51.85	51.30	0	3,934	0.00%
2019/09/25	24	51.65	0	0.00	51.30	24	3,947	0.61%
2019/09/24	37	52.97	18	54.00	52.40	19	3,948	0.48%
2019/09/23	9	52.47	36	52.87	53.40	-27	3,874	-0.70%
2019/09/20	3	51.50	12	52.15	52.00	-9	3,866	-0.23%
2019/09/19	16	51.79	2	52.40	51.80	14	3,944	0.35%
2019/09/18	19	52.34	16	52.87	52.40	3	3,966	0.08%
2019/09/17	12	51.65	37	52.30	52.60	-25	4,049	-0.62%
2019/09/16	9	51.60	19	51.94	51.50	-10	4,079	-0.25%
2019/09/12	9	51.20	18	51.60	51.60	-9	4,059	-0.22%
2019/09/11	9	51.00	9	51.53	51.20	0	4,059	0.00%
2019/09/10	15	50.30	27	50.96	51.10	-12	4,055	-0.30%
2019/09/09	30	51.05	3	52.00	50.80	27	4,042	0.67%
2019/09/06	17	51.81	9	52.60	51.60	8	4,026	0.20%
2019/09/05	13	51.78	27	52.08	51.80	-14	3,993	-0.35%
2019/09/04	13	51.35	15	52.11	51.30	-2	3,947	-0.05%
2019/09/03	24	51.33	9	51.90	51.60	15	3,933	0.38%
2019/09/02	0	0.00	87	50.61	52.00	-87	3,881	-2.24%
2019/08/30	9	48.77	3	49.30	48.70	6	3,799	0.16%
2019/08/29	9	48.90	21	49.20	48.80	-12	3,796	-0.32%
2019/08/27	25	48.68	36	49.05	48.35	-11	3,812	-0.29%
2019/08/26	18	48.15	0	0.00	48.10	18	3,790	0.47%
2019/08/23	9	49.30	32	49.48	49.60	-23	3,781	-0.61%
2019/08/22	24	48.85	3	49.70	48.70	21	3,762	0.56%
2019/08/21	18	49.45	15	50.12	49.30	3	3,767	0.08%
2019/08/20	6	49.25	43	49.34	49.75	-37	3,753	-0.99%
2019/08/19	5	48.32	18	48.48	48.40	-13	3,734	-0.35%
2019/08/16	7	47.42	12	47.95	47.90	-5	3,750	-0.13%
2019/08/15	42	47.39	18	47.75	47.65	24	3,751	0.64%
2019/08/14	6	48.35	39	48.40	48.40	-33	3,760	-0.88%
2019/08/13	12	47.35	0	0.00	47.15	12	3,768	0.32%
2019/08/12	45	47.68	21	47.90	47.60	24	3,817	0.63%
2019/08/08	14	48.58	17	48.94	48.55	-3	3,847	-0.08%
2019/08/07	51	49.10	33	49.93	48.50	18	3,899	0.46%
2019/08/06	67	45.85	76	47.82	49.30	-9	3,918	-0.23%
2019/08/05	33	49.88	24	50.59	49.20	9	3,881	0.23%
2019/08/02	92	51.26	14	50.92	50.30	78	3,905	2.00%
2019/08/01	39	52.58	44	53.22	53.20	-5	3,901	-0.13%
2019/07/31	66	52.70	51	53.22	52.90	15	3,919	0.38%
2019/07/30	90	54.09	39	54.94	53.30	51	3,907	1.31%
2019/07/29	22	54.51	67	54.67	55.00	-45	3,903	-1.15%
2019/07/26	15	52.90	7	53.17	53.30	8	3,932	0.20%
2019/07/25	5	53.10	38	53.21	53.70	-33	3,954	-0.83%
2019/07/24	57	52.54	73	53.04	52.20	-16	3,949	-0.41%
2019/07/23	45	52.03	83	52.33	51.70	-38	3,904	-0.97%
2019/07/22	53	50.53	40	50.96	51.00	13	3,863	0.34%
2019/07/19	0	0.00	105	50.09	50.90	-105	3,977	-2.64%	大賣/鉅額交易
2019/07/18	85	49.49	55	50.47	49.00	30	4,037	0.74%
2019/07/17	31	50.16	55	50.50	50.00	-24	4,124	-0.58%
2019/07/16	100	51.06	74	50.82	50.10	26	4,302	0.60%
2019/07/15	2	52.50	100	52.57	52.20	-98	4,331	-2.26%
2019/07/12	0	0.00	1	52.40	52.70	-1	4,230	-0.02%
2019/07/11	3	51.93	0	0.00	51.60	3	4,128	0.07%
2019/07/09	0	0.00	1	50.80	49.60	-1	3,946	-0.03%
2019/07/05	1	47.90	2	46.00	48.70	-1	3,671	-0.03%
2019/07/03	1	45.20	0	0.00	44.85	1	3,553	0.03%
2019/07/01	1	46.35	0	0.00	45.90	1	3,606	0.03%
2019/06/27	5	45.65	5	45.70	45.55	0	3,572	0.00%
2019/06/24	0	0.00	10	45.50	45.65	-10	3,391	-0.29%
2019/06/19	10	42.00	0	0.00	41.95	10	3,197	0.31%
2019/06/12	2	41.43	0	0.00	41.55	2	3,267	0.06%
2019/06/11	1	41.25	0	0.00	41.15	1	3,264	0.03%
2019/06/10	0	0.00	1	40.30	40.50	-1	3,253	-0.03%
2019/06/06	4	39.96	1	40.20	40.20	3	3,249	0.09%
2019/06/03	0	0.00	5	41.50	41.50	-5	3,200	-0.16%
2019/05/29	5	41.85	0	0.00	41.65	5	3,179	0.16%
2019/05/23	0	0.00	2	41.90	41.55	-2	3,153	-0.06%
2019/05/22	1	43.00	0	0.00	43.00	1	3,131	0.03%
2019/05/17	1	44.20	4	45.20	43.80	-3	3,091	-0.10%
2019/05/16	4	46.98	0	0.00	45.80	4	3,032	0.13%
2019/05/14	0	0.00	20	48.00	48.30	-20	2,933	-0.68%
2019/05/13	1	49.00	0	0.00	47.60	1	2,871	0.03%
2019/05/10	1	48.70	1	48.50	48.85	0	2,839	0.00%
2019/05/09	20	48.05	0	0.00	48.20	20	2,769	0.72%
2019/05/06	4	50.13	1	50.30	49.25	3	2,536	0.12%
2019/05/03	0	0.00	4	52.13	51.80	-4	2,436	-0.16%
2019/04/29	2	46.83	2	47.80	47.15	0	2,094	0.00%
2019/04/26	2	49.95	3	50.28	49.75	-1	1,979	-0.05%
2019/04/25	22	50.27	0	0.00	50.20	22	1,844	1.19%
2019/04/24	0	0.00	3	49.20	48.85	-3	1,674	-0.18%
2019/04/22	0	0.00	4	48.31	48.00	-4	1,362	-0.29%
2019/04/15	0	0.00	12	40.97	40.70	-12	892	-1.34%
2019/04/12	1	41.80	0	0.00	40.90	1	884	0.11%
2019/04/08	10	43.67	0	0.00	43.70	10	805	1.24%
2019/04/02	0	0.00	2	40.40	40.15	-2	708	-0.28%
2019/04/01	0	0.00	4	40.45	40.40	-4	702	-0.57%
2019/03/29	1	39.85	0	0.00	39.85	1	683	0.15%
2019/03/28	0	0.00	1	40.35	40.00	-1	682	-0.15%
2019/03/22	0	0.00	1	40.40	40.15	-1	672	-0.15%
2019/03/21	17	40.17	11	39.90	39.95	6	665	0.90%
2019/03/20	0	0.00	2	39.50	39.50	-2	650	-0.31%
2019/03/19	8	39.35	7	39.51	39.30	1	642	0.16%
2019/03/06	1	42.90	0	0.00	42.75	1	818	0.12%
2019/02/22	0	0.00	2	43.65	43.50	-2	847	-0.24%
2019/02/21	2	43.30	0	0.00	43.35	2	848	0.24%
2019/02/18	0	0.00	0	44.60	43.60	0	840	0.00%
2019/02/13	2	43.45	6	42.00	43.80	-4	854	-0.47%
2019/01/24	1	42.95	0	0.00	42.00	1	904	0.11%
2019/01/23	0	0.00	4	41.95	42.00	-4	899	-0.44%
2019/01/22	0	0.00	4	41.75	41.60	-4	902	-0.44%
2019/01/21	7	41.43	1	41.50	41.55	6	911	0.66%
2019/01/18	0	0.00	1	40.60	40.70	-1	929	-0.11%
2019/01/09	3	40.83	1	40.70	40.70	2	996	0.20%
2018/12/28	5	39.90	0	0.00	39.80	5	1,122	0.45%
2018/12/27	1	39.95	0	0.00	39.85	1	1,154	0.09%
2018/12/20	1	39.70	0	0.00	39.10	1	1,173	0.09%
2018/12/10	2	41.28	0	0.00	41.15	2	1,233	0.16%
2018/12/07	0	0.00	2	43.35	43.40	-2	1,227	-0.16%
2018/11/30	0	0.00	1	42.10	39.80	-1	1,130	-0.09%
2018/11/28	0	0.00	3	41.30	41.40	-3	1,169	-0.26%
2018/11/26	0	0.00	1	40.25	41.00	-1	1,159	-0.09%
2018/11/23	1	40.70	0	0.00	40.25	1	1,159	0.09%
2018/11/19	3	39.60	2	39.55	40.45	1	1,178	0.08%
2018/11/15	4	38.50	0	0.00	39.00	4	1,187	0.34%
2018/11/14	0	0.00	4	38.95	38.95	-4	1,211	-0.33%
2018/11/09	0	0.00	10	36.55	36.55	-10	1,241	-0.81%
2018/11/08	15	37.02	0	0.00	37.10	15	1,250	1.20%
2018/11/07	0	0.00	5	38.70	38.85	-5	1,234	-0.41%
2018/11/02	2	38.65	10	39.25	38.55	-8	1,348	-0.59%
2018/10/25	1	35.40	0	0.00	35.15	1	1,525	0.07%
2018/10/24	0	0.00	1	39.00	38.55	-1	1,519	-0.07%
2018/10/08	1	46.20	0	0.00	45.55	1	1,623	0.06%
2018/10/05	240	46.30	0	0.00	46.00	240	1,619	14.82%	大買/鉅額交易
2018/10/04	1	48.40	0	0.00	48.30	1	1,599	0.06%
2018/09/27	1	49.55	27	49.46	49.30	-26	1,785	-1.46%
2018/09/19	0	0.00	60	51.77	51.70	-60	1,849	-3.24%
2018/09/18	0	0.00	7	50.90	51.10	-7	1,844	-0.38%
2018/09/17	1	50.70	4	50.98	50.90	-3	1,862	-0.16%
2018/09/14	0	0.00	122	49.74	50.70	-122	1,856	-6.57%	大賣/鉅額交易
2018/09/13	2	49.70	24	49.74	49.50	-22	1,853	-1.19%
2018/09/12	0	0.00	2	49.10	49.45	-2	1,859	-0.11%
2018/09/11	0	0.00	4	49.14	49.40	-4	1,890	-0.21%
2018/09/03	1	50.90	0	0.00	50.90	1	1,918	0.05%
2018/08/24	2	50.40	0	0.00	50.20	2	1,970	0.10%
2018/08/15	10	51.60	0	0.00	51.30	10	2,084	0.48%
2018/08/14	21	50.93	0	0.00	51.60	21	2,076	1.01%
2018/08/13	3	50.80	2	51.15	51.80	1	2,072	0.05%
2018/08/10	5	55.34	0	0.00	54.70	5	2,012	0.25%
2018/08/03	5	56.80	0	0.00	57.40	5	2,102	0.24%
2018/08/02	16	55.26	1	55.40	56.30	15	2,038	0.74%
2018/07/26	0	0.00	1	54.30	54.00	-1	2,237	-0.04%
2018/07/25	1	54.20	0	0.00	54.20	1	2,250	0.04%
2018/07/24	1	51.60	0	0.00	53.90	1	2,240	0.04%
2018/07/20	1	54.10	0	0.00	53.20	1	2,146	0.05%
2018/07/19	0	0.00	1	55.50	54.80	-1	2,117	-0.05%
2018/07/18	0	0.00	5	56.20	56.40	-5	2,110	-0.24%
2018/07/17	0	0.00	9	57.50	57.00	-9	2,106	-0.43%
2018/07/12	1	58.30	0	0.00	58.10	1	2,125	0.05%
2018/07/11	12	58.58	0	0.00	58.10	12	2,141	0.56%
2018/07/10	1	65.50	30	66.00	65.70	-29	2,084	-1.39%
2018/07/09	1	65.60	2	65.60	65.30	-1	2,056	-0.05%
2018/07/05	0	0.00	1	66.20	66.40	-1	2,076	-0.05%
2018/07/03	0	0.00	1	67.30	67.00	-1	2,086	-0.05%
2018/06/21	0	0.00	1	67.40	67.30	-1	2,105	-0.05%
2018/06/20	0	0.00	1	66.70	67.80	-1	2,127	-0.05%
2018/06/19	0	0.00	2	67.20	67.00	-2	2,121	-0.09%
2018/06/15	2	68.20	1	68.30	67.90	1	2,125	0.05%
2018/06/14	3	68.47	30	68.83	68.10	-27	2,117	-1.28%
2018/06/12	10	68.00	0	0.00	67.90	10	2,091	0.48%
2018/06/11	11	66.54	0	0.00	66.20	11	2,060	0.53%
2018/06/06	20	67.90	0	0.00	67.30	20	2,158	0.93%
2018/05/31	0	0.00	23	67.60	67.60	-23	2,237	-1.03%
2018/05/29	1	64.00	0	0.00	63.50	1	2,079	0.05%
2018/05/28	20	64.40	0	0.00	64.10	20	2,081	0.96%
2018/05/17	0	0.00	5	63.40	62.60	-5	2,160	-0.23%
2018/05/16	5	62.00	0	0.00	63.20	5	2,142	0.23%
2018/05/09	0	0.00	5	63.04	63.10	-5	2,113	-0.24%
2018/05/08	2	65.00	22	67.66	63.90	-20	2,070	-0.97%
2018/05/07	0	0.00	2	69.90	70.20	-2	1,905	-0.10%
2018/05/03	1	71.70	0	0.00	71.10	1	1,991	0.05%
2018/05/02	0	0.00	2	72.00	72.60	-2	2,011	-0.10%
2018/04/25	0	0.00	2	71.50	72.40	-2	2,195	-0.09%
2018/04/19	2	74.10	0	0.00	74.10	2	2,265	0.09%
2018/04/18	2	74.30	2	74.30	74.20	0	2,274	0.00%
2018/04/12	3	76.40	0	0.00	76.60	3	2,323	0.13%
2018/04/10	1	75.10	0	0.00	75.60	1	2,310	0.04%
2018/04/09	2	75.10	0	0.00	75.60	2	2,367	0.08%
2018/04/02	1	75.40	0	0.00	75.30	1	2,399	0.04%
2018/03/30	1	75.80	0	0.00	75.50	1	2,481	0.04%
2018/03/29	2	75.95	2	75.80	75.40	0	2,649	0.00%
2018/03/27	1	75.60	0	0.00	75.20	1	2,758	0.04%
2018/03/23	2	72.60	2	73.60	73.30	0	2,733	0.00%
2018/03/22	2	75.25	2	75.30	74.50	0	2,767	0.00%
2018/03/21	0	0.00	3	74.80	74.70	-3	2,787	-0.11%
2018/03/20	2	74.60	0	0.00	74.60	2	2,813	0.07%
2018/03/19	1	75.70	0	0.00	75.30	1	2,820	0.04%
2018/03/15	1	74.70	1	75.00	75.20	0	2,803	0.00%
2018/03/14	0	0.00	1	75.50	75.50	-1	2,804	-0.04%
2018/03/13	1	74.20	2	74.75	76.00	-1	2,840	-0.04%
2018/03/12	0	0.00	3	73.90	73.80	-3	2,810	-0.11%
2018/03/09	0	0.00	2	74.40	74.50	-2	2,819	-0.07%
2018/03/08	5	74.50	16	74.35	74.20	-11	2,856	-0.39%
2018/03/07	2	72.30	0	0.00	71.60	2	2,779	0.07%
2018/03/05	2	72.30	1	72.50	71.50	1	2,931	0.03%
2018/03/01	2	73.05	0.1	73.40	73.40	1.9	3,014	0.06%
2018/02/27	0	0.00	2	74.30	73.50	-2	3,035	-0.07%
2018/02/26	1	73.30	0.2	73.50	73.40	0.8	3,036	0.03%
2018/02/22	1	73.50	0	0.00	73.50	1	3,250	0.03%
2018/02/21	1	72.20	5	72.52	73.90	-4	3,261	-0.12%
2018/02/12	5	71.44	3	71.53	71.60	2	3,240	0.06%
2018/02/06	1	67.60	0	0.00	68.00	1	3,273	0.03%
2018/01/31	2	72.00	0	0.00	71.90	2	3,586	0.06%
2018/01/30	3	72.07	0	0.00	72.00	3	3,650	0.08%
2018/01/29	3	72.50	0	0.00	72.50	3	3,649	0.08%
2018/01/26	1	75.40	2	75.05	75.30	-1	3,578	-0.03%
2018/01/25	1	75.60	0	0.00	75.30	1	3,604	0.03%
2018/01/23	0	0.00	6	75.53	75.30	-6	3,651	-0.16%
2018/01/22	0	0.00	10	76.25	75.90	-10	3,656	-0.27%
2018/01/19	0	0.00	7	74.81	74.90	-7	3,738	-0.19%
2018/01/18	1	73.50	5	73.50	73.20	-4	3,715	-0.11%
2018/01/17	3	72.87	0	0.00	72.50	3	3,712	0.08%
2018/01/11	1	71.50	0	0.00	71.30	1	3,846	0.03%
2018/01/10	0	0.00	27	72.50	71.00	-27	3,946	-0.68%
2018/01/09	15	72.78	0	0.00	73.20	15	4,239	0.35%
2018/01/08	3	73.37	13	72.88	72.60	-10	4,269	-0.23%
2018/01/05	10	73.90	0	0.00	73.60	10	4,330	0.23%
2018/01/04	1	73.60	2	73.60	74.00	-1	4,354	-0.02%