威剛 (3260)-臺銀證券券商分點個股進出

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
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979張
產業
上櫃半導體類股
1068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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	43.2	102.43	16.5	103.67	104.00	26.7	9,301	0.29%
2024/05/02	2	99.55	2	100.05	101.00	0	9,229	0.00%
2024/04/30	16	100.00	0	0.00	100.00	16	9,522	0.17%
2024/04/29	10	100.00	2	100.50	101.00	8	9,534	0.08%
2024/04/26	1	99.90	1	100.00	99.10	0	9,577	0.00%
2024/04/25	4	99.47	3.7	99.77	98.70	0.3	9,568	0.00%
2024/04/24	3	99.53	4	99.18	99.50	-1	9,605	-0.01%
2024/04/23	3	94.40	0	0.00	94.50	3	9,533	0.03%
2024/04/22	9	94.91	2	93.25	93.10	7	9,519	0.07%
2024/04/19	8.2	96.27	6.5	97.65	96.20	1.7	9,553	0.02%
2024/04/18	4	101.62	2.2	101.81	102.50	1.8	9,358	0.02%
2024/04/17	6.1	103.76	3	103.33	103.50	3.1	9,265	0.03%
2024/04/16	42.5	107.71	268.5	104.48	104.00	-226	9,086	-2.49%	大賣/鉅額交易
2024/04/15	9.3	114.45	10.1	113.87	115.50	-0.8	8,768	-0.01%
2024/04/12	13	113.35	20.1	113.13	113.00	-7.1	8,612	-0.08%
2024/04/11	8.1	109.55	6	109.00	108.50	2.1	8,205	0.03%
2024/04/10	28	111.23	87.2	110.95	113.00	-59.2	7,874	-0.75%
2024/04/09	7.2	101.46	15.1	102.62	103.00	-7.9	7,133	-0.11%
2024/04/08	7	100.29	1.1	101.05	101.00	5.9	7,015	0.08%
2024/04/03	10	99.00	1	99.50	100.00	9	7,454	0.12%
2024/04/02	2	100.30	2	100.90	99.90	0	7,596	0.00%
2024/04/01	1	100.50	6.5	99.98	100.50	-5.5	7,633	-0.07%
2024/03/29	1	98.90	0	0.00	98.70	1	7,545	0.01%
2024/03/28	0.5	99.80	5	99.72	98.80	-4.5	7,521	-0.06%
2024/03/27	2	97.90	2.4	98.96	98.80	-0.4	7,648	-0.01%
2024/03/26	7.1	97.71	18.2	97.62	96.90	-11	7,691	-0.14%
2024/03/25	15	98.80	2	98.60	98.30	13	7,665	0.17%
2024/03/22	23	99.54	2	100.10	98.70	21	7,688	0.27%
2024/03/21	11	99.65	30.2	99.95	100.50	-19.2	7,607	-0.25%
2024/03/20	1	97.40	16	97.44	96.00	-15	7,517	-0.20%
2024/03/19	0	96.50	3	96.87	96.90	-3	7,570	-0.04%
2024/03/18	13	96.37	0.2	97.00	96.20	12.8	7,683	0.17%
2024/03/15	0	0.00	0.3	96.50	95.60	-0.3	7,859	0.00%
2024/03/14	1	95.00	10	94.90	94.90	-9	7,976	-0.11%
2024/03/13	19.2	97.85	4	95.70	95.70	15.2	8,232	0.18%
2024/03/12	0	0.00	0	97.20	97.80	0	8,413	0.00%
2024/03/11	3	96.60	3	96.28	97.20	0	8,539	0.00%
2024/03/08	10.4	94.58	1	97.30	94.20	9.4	8,601	0.11%
2024/03/07	16	96.62	2.1	98.82	96.20	13.9	8,690	0.16%
2024/03/06	1	97.00	1.1	97.22	97.10	-0.1	8,643	0.00%
2024/03/05	9.4	97.89	0	0.00	97.40	9.4	8,800	0.11%
2024/03/04	4	100.28	1.7	99.71	99.50	2.3	8,784	0.03%
2024/03/01	3	99.40	5	99.64	99.20	-2	8,773	-0.02%
2024/02/29	4.2	99.03	5	99.92	100.00	-0.8	8,862	-0.01%
2024/02/27	6.5	99.82	5	99.50	98.50	1.5	8,902	0.02%
2024/02/26	16.1	98.45	8.2	98.15	98.00	7.9	8,918	0.09%
2024/02/23	4.2	102.12	5	102.50	100.00	-0.8	8,893	-0.01%
2024/02/22	2	100.50	5	100.79	101.00	-3	8,812	-0.03%
2024/02/21	1	101.00	20.2	100.22	100.00	-19.2	8,855	-0.22%
2024/02/20	9.2	99.27	3	100.30	99.80	6.2	8,902	0.07%
2024/02/19	5	99.14	6.6	98.71	99.90	-1.6	8,840	-0.02%
2024/02/16	0.1	96.50	1	96.70	97.30	-0.9	8,830	-0.01%
2024/02/15	2.3	97.01	2.9	97.25	97.40	-0.7	8,904	-0.01%
2024/02/05	0.3	95.19	3	95.60	95.10	-2.7	9,083	-0.03%
2024/02/02	0	96.00	0	96.00	96.00	0	9,175	0.00%
2024/02/01	1.5	95.87	1	96.00	96.00	0.5	9,408	0.01%
2024/01/31	0.1	95.72	8	96.60	95.90	-7.9	9,593	-0.08%
2024/01/30	2	96.45	1	95.70	95.70	1	9,829	0.01%
2024/01/29	1.1	94.10	26	96.55	96.80	-24.9	10,000	-0.25%
2024/01/26	4.2	94.98	0	0.00	94.50	4.2	10,159	0.04%
2024/01/25	4.2	96.03	1	96.10	95.60	3.2	10,400	0.03%
2024/01/24	12.9	98.96	13	98.70	96.60	-0.1	10,545	0.00%
2024/01/23	0	95.70	6.1	95.97	96.20	-6.1	10,454	-0.06%
2024/01/22	20.1	94.75	5	94.36	95.30	15.1	10,605	0.14%
2024/01/19	1	93.51	2	93.70	94.00	-1	10,764	-0.01%
2024/01/18	10.3	92.99	8	93.24	93.00	2.3	10,885	0.02%
2024/01/17	7.9	94.63	0	0.00	93.70	7.9	11,043	0.07%
2024/01/16	5.1	97.00	8	96.61	96.80	-2.9	11,389	-0.03%
2024/01/15	8	97.56	14	97.39	98.00	-6	11,588	-0.05%
2024/01/12	20.2	94.95	2	95.25	94.40	18.2	11,747	0.15%
2024/01/11	4	95.63	2.1	95.61	95.60	1.9	12,242	0.02%
2024/01/10	6.1	95.61	10.3	96.01	96.20	-4.2	12,853	-0.03%
2024/01/09	14.1	96.62	4	97.30	95.30	10.1	13,309	0.08%
2024/01/08	1.1	95.62	18.1	97.96	98.20	-17	13,343	-0.13%
2024/01/05	20	97.81	6	97.15	97.00	14	13,567	0.10%
2024/01/04	6.2	97.79	3	97.53	96.70	3.2	13,662	0.02%
2024/01/03	170.1	97.68	4	98.83	98.30	166.1	13,720	1.21%	大買/鉅額交易
2024/01/02	7.1	100.37	26	100.50	100.50	-18.9	13,730	-0.14%
2023/12/29	49	105.56	8.1	108.61	103.00	40.9	13,802	0.30%
2023/12/28	3	103.67	10	105.10	105.50	-7	13,716	-0.05%
2023/12/27	12	104.25	69.3	103.53	104.50	-57.3	14,145	-0.41%
2023/12/26	2	101.25	1	101.50	101.50	1	14,086	0.01%
2023/12/25	1	100.01	0	0.00	100.00	1	14,196	0.01%
2023/12/22	10	101.90	15	103.77	101.00	-5	14,205	-0.04%
2023/12/21	0.1	100.50	2	99.25	100.50	-1.9	14,047	-0.01%
2023/12/20	1	99.71	2	100.00	99.40	-1	14,006	-0.01%
2023/12/19	11	100.04	0	0.00	100.00	11	14,001	0.08%
2023/12/15	24.1	103.48	13	104.62	102.00	11.1	14,102	0.08%
2023/12/14	0	0.00	5	104.60	103.00	-5	13,983	-0.04%
2023/12/13	3	102.00	8.1	103.00	102.50	-5.1	13,988	-0.04%
2023/12/12	4	104.88	5	105.20	104.00	-1	14,226	-0.01%
2023/12/11	4	104.26	11	104.91	104.50	-7	14,214	-0.05%
2023/12/08	7	103.93	11	103.73	104.00	-4	14,283	-0.03%
2023/12/07	13	102.62	4	103.00	100.50	9	14,549	0.06%
2023/12/06	1.1	99.12	5.5	101.03	102.50	-4.5	14,518	-0.03%
2023/12/05	12	99.23	2	98.10	98.30	10	14,444	0.07%
2023/12/04	2	102.24	14	102.29	101.00	-12	14,573	-0.08%
2023/12/01	6.2	99.12	1.3	100.70	99.60	4.9	14,420	0.03%
2023/11/30	2.5	100.80	5	101.10	100.00	-2.5	14,419	-0.02%
2023/11/29	5	98.30	16.1	98.86	98.90	-11.1	14,336	-0.08%
2023/11/28	4	95.94	4	95.50	96.70	0	14,478	0.00%
2023/11/27	5.1	94.35	3.3	95.05	94.10	1.8	14,801	0.01%
2023/11/24	18.1	96.76	0	0.00	96.30	18.1	14,833	0.12%
2023/11/22	12.1	98.00	0	0.00	98.20	12.1	14,586	0.08%
2023/11/21	1.2	99.32	1.6	99.58	98.90	-0.5	14,530	0.00%
2023/11/20	4.1	99.18	2	100.25	99.10	2.1	14,495	0.01%
2023/11/17	8.4	98.00	0	0.00	97.70	8.4	14,378	0.06%
2023/11/16	12.1	100.18	1	100.50	99.80	11.1	14,182	0.08%
2023/11/15	6.1	103.77	18	104.61	102.00	-11.9	14,044	-0.08%
2023/11/14	4	104.87	5	104.50	105.00	-1	13,852	-0.01%
2023/11/13	1	106.00	10	105.70	105.00	-9	13,780	-0.07%
2023/11/10	1	102.50	1	101.50	101.50	0	13,533	0.00%
2023/11/09	6	101.33	4	100.75	101.00	2	13,446	0.01%
2023/11/08	2	104.00	1	104.00	103.00	1	13,263	0.01%
2023/11/07	6	102.67	30	103.92	105.00	-24	13,107	-0.18%
2023/11/06	8	100.81	7	101.07	101.50	1	12,926	0.01%
2023/11/03	3	99.20	8.1	99.93	100.50	-5.1	12,866	-0.04%
2023/11/02	11	99.28	8.2	99.85	99.30	2.8	12,685	0.02%
2023/11/01	9	97.26	7	97.33	96.20	2	12,404	0.02%
2023/10/31	5	98.24	10	98.31	97.40	-5	12,230	-0.04%
2023/10/30	7	97.19	19.5	98.15	98.50	-12.5	12,040	-0.10%
2023/10/27	23	95.26	4	94.75	94.10	19	11,889	0.16%
2023/10/26	8.9	98.63	2	98.25	97.50	6.9	11,731	0.06%
2023/10/25	13	99.26	11.2	99.94	99.10	1.8	11,706	0.02%
2023/10/24	41	103.22	23.2	101.69	101.50	17.8	11,574	0.15%
2023/10/23	2	104.51	12	105.46	106.00	-10	11,171	-0.09%
2023/10/20	22	102.66	6	104.00	105.00	16	10,962	0.15%
2023/10/19	16	104.63	25	105.70	104.00	-9	10,690	-0.08%
2023/10/18	18	101.01	17	100.95	101.50	1	10,203	0.01%
2023/10/17	23	98.97	39.2	99.11	100.00	-16.2	9,629	-0.17%
2023/10/16	19.1	96.15	21	96.78	96.10	-1.9	9,184	-0.02%
2023/10/13	6.1	95.65	28.7	96.62	96.70	-22.6	9,084	-0.25%
2023/10/12	3	93.33	14.5	93.59	93.60	-11.5	8,735	-0.13%
2023/10/11	2	93.10	6.5	92.39	92.20	-4.5	8,644	-0.05%
2023/10/06	15	93.45	91.6	93.89	93.00	-76.5	8,530	-0.90%
2023/10/05	19	91.55	2	93.60	91.00	17	8,348	0.20%
2023/10/04	25.3	92.96	17	93.09	92.50	8.3	8,233	0.10%
2023/10/03	67.1	94.06	27.6	93.42	92.90	39.5	7,895	0.50%
2023/10/02	0	87.90	2.1	88.27	88.40	-2.1	7,471	-0.03%
2023/09/28	7.1	85.15	4.5	84.85	84.50	2.6	7,488	0.03%
2023/09/27	2	86.60	1	87.20	87.20	1	7,596	0.01%
2023/09/26	3	86.83	0	0.00	86.20	3	7,780	0.04%
2023/09/25	2	89.40	1	90.20	88.70	1	7,815	0.01%
2023/09/22	1	87.10	2	88.15	89.30	-1	7,994	-0.01%
2023/09/21	3	86.77	3	86.83	87.60	0	8,294	0.00%
2023/09/20	1	87.66	3	87.50	87.20	-2	8,502	-0.02%
2023/09/19	12	90.78	3	91.37	90.30	9	8,469	0.11%
2023/09/18	14.1	91.64	6	92.12	91.40	8.1	8,485	0.10%
2023/09/15	11	92.95	16.4	92.58	93.40	-5.4	8,464	-0.06%
2023/09/14	16	91.25	14	91.49	90.80	2	8,253	0.02%
2023/09/13	7	90.16	8.1	90.02	90.70	-1.1	8,356	-0.01%
2023/09/12	13.2	89.48	17.2	90.67	90.40	-4	8,732	-0.05%
2023/09/11	3	89.53	26.2	89.39	88.60	-23.2	8,394	-0.28%
2023/09/08	3	87.07	2	87.35	86.90	1	8,411	0.01%
2023/09/07	2	86.30	19	89.43	88.80	-17	8,471	-0.20%
2023/09/06	6	87.13	6	87.73	86.80	0	8,412	0.00%
2023/09/05	4	86.63	10	87.69	87.40	-6	8,433	-0.07%
2023/09/04	23	86.57	4	86.60	86.00	19	8,399	0.23%
2023/09/01	15	87.45	16.1	88.11	87.90	-1.1	8,392	-0.01%
2023/08/31	9.4	86.61	15	86.99	86.80	-5.7	8,249	-0.07%
2023/08/30	1	83.50	14.3	82.76	83.80	-13.3	7,899	-0.17%
2023/08/28	0	76.95	0	0.00	75.90	0	8,208	0.00%
2023/08/25	10	78.50	0	0.00	79.20	10	8,894	0.11%
2023/08/24	1	80.20	11	81.31	79.50	-10	8,995	-0.11%
2023/08/23	2	78.49	3	78.40	78.50	-1	9,032	-0.01%
2023/08/22	4	78.10	0	0.00	77.60	4	9,032	0.04%
2023/08/21	0	0.00	0	76.60	76.70	0	9,034	0.00%
2023/08/18	10	76.70	0	0.00	76.00	10	9,059	0.11%
2023/08/17	2	77.70	3	78.07	78.00	-1	9,043	-0.01%
2023/08/16	1	75.10	1	75.40	74.80	0	8,996	0.00%
2023/08/15	1	76.60	1	76.80	77.00	0	9,025	0.00%
2023/08/14	0.3	72.54	2	73.30	74.30	-1.7	9,116	-0.02%
2023/08/10	1	76.60	0	0.00	76.70	1	9,049	0.01%
2023/08/09	2	80.95	1	83.50	79.50	1	8,965	0.01%
2023/08/08	0	0.00	1	78.70	78.70	-1	8,826	-0.01%
2023/08/01	2	83.50	2	84.15	82.60	0	8,739	0.00%
2023/07/31	5	83.40	3	84.00	81.90	2	8,707	0.02%
2023/07/28	6	82.80	6.2	82.89	83.70	-0.2	8,634	0.00%
2023/07/27	1	81.60	2	81.75	81.30	-1	8,513	-0.01%
2023/07/26	2.1	76.26	0	0.00	76.80	2.1	8,403	0.02%
2023/07/25	0.2	78.15	0.1	78.40	78.10	0.1	8,410	0.00%
2023/07/24	1	78.00	7	78.06	78.60	-6	8,446	-0.07%
2023/07/21	0.1	79.40	1	78.80	79.80	-0.9	8,399	-0.01%
2023/07/20	3	81.93	0	0.00	81.00	3	8,360	0.04%
2023/07/19	1	82.40	0	0.00	82.50	1	8,289	0.01%
2023/07/18	3	81.97	0	0.00	81.90	3	8,264	0.04%
2023/07/17	2	85.00	2	84.35	84.80	0	8,211	0.00%
2023/07/14	1	84.90	2	85.65	85.70	-1	8,239	-0.01%
2023/07/13	5	83.58	4	84.05	83.30	1	8,238	0.01%
2023/07/12	5	81.96	1	81.70	81.60	4	8,206	0.05%
2023/07/11	2	82.05	1	83.20	82.20	1	8,166	0.01%
2023/07/10	2	82.00	2	81.80	81.80	0	8,154	0.00%
2023/07/07	11	84.37	33	84.40	83.30	-22	8,179	-0.27%
2023/07/06	10	88.11	4	87.93	87.40	6	8,163	0.07%
2023/07/05	20	91.86	13	92.42	90.40	7	8,074	0.09%
2023/07/04	5	91.36	11	91.69	92.90	-6	7,943	-0.08%
2023/07/03	5	88.62	14	88.17	89.70	-9	7,786	-0.12%
2023/06/30	22	89.09	3	89.10	89.00	19	7,981	0.24%
2023/06/29	44	91.71	24.1	91.67	92.30	19.9	7,891	0.25%
2023/06/28	16	90.64	13	90.62	88.20	3	7,529	0.04%
2023/06/27	2	86.75	0	0.00	86.40	2	7,284	0.03%
2023/06/26	10	87.66	3	87.53	86.90	7	7,213	0.10%
2023/06/21	2	90.10	2	90.55	90.60	0	7,206	0.00%
2023/06/20	8	90.69	4	91.35	90.40	4	7,312	0.05%
2023/06/19	8	91.64	23	93.02	92.50	-15	7,249	-0.21%
2023/06/16	34	90.89	36	91.80	92.10	-2	6,985	-0.03%
2023/06/15	11	87.99	9	88.38	87.80	2	6,376	0.03%
2023/06/14	7	88.59	28	88.78	89.40	-21	6,180	-0.34%
2023/06/13	2	86.10	31	86.86	86.00	-29	5,947	-0.49%
2023/06/12	15	86.00	7	86.80	85.50	8	5,805	0.14%
2023/06/09	3	83.27	4	83.60	84.00	-1	5,614	-0.02%
2023/06/08	5	84.34	7	84.29	84.30	-2	5,533	-0.04%
2023/06/07	15	84.16	8.3	83.59	84.00	6.7	5,479	0.12%
2023/06/06	7.1	81.82	8	82.23	81.80	-0.9	5,393	-0.02%
2023/06/05	3.1	85.19	3	84.87	84.20	0.1	5,280	0.00%
2023/06/02	12	85.83	20	86.13	85.60	-8	5,212	-0.15%
2023/06/01	35	86.43	27	86.95	85.60	8	5,141	0.16%
2023/05/31	6.1	87.36	36.1	88.66	89.30	-30	4,817	-0.62%
2023/05/30	0.1	81.20	13	81.03	81.20	-12.9	4,092	-0.32%
2023/05/29	0	0.00	7	79.40	79.90	-7	3,973	-0.18%
2023/05/24	0	0.00	1.3	77.48	76.70	-1.3	3,852	-0.03%
2023/05/23	0.1	76.30	2	76.50	76.80	-2	3,852	-0.05%
2023/05/22	0.1	76.84	0	76.50	76.60	0.1	3,848	0.00%
2023/05/19	2	77.60	0	0.00	76.50	2	3,848	0.05%
2023/05/18	1	77.10	1.1	77.02	77.40	-0.1	3,838	0.00%
2023/05/17	1	74.80	10	74.65	74.70	-9	3,767	-0.24%
2023/05/11	2	70.70	0	0.00	70.60	2	3,793	0.05%
2023/05/05	2	72.80	2	73.70	73.70	0	3,804	0.00%
2023/05/03	0	0.00	2	74.70	75.20	-2	3,838	-0.05%
2023/04/28	1	75.50	1	76.20	75.00	0	3,886	0.00%
2023/04/27	0	0.00	1	73.00	75.00	-1	3,819	-0.03%
2023/04/25	3	73.00	2	73.50	71.00	1	3,748	0.03%
2023/04/21	1	73.40	18	72.70	72.70	-17	3,741	-0.45%
2023/04/20	2	74.15	0	0.00	73.10	2	3,726	0.05%
2023/04/19	8	74.74	0	0.00	74.30	8	3,705	0.22%
2023/04/18	10	76.53	0	0.00	76.20	10	3,633	0.28%
2023/04/17	4	78.08	2	77.95	78.30	2	3,583	0.06%
2023/04/14	4	79.23	0	0.00	79.10	4	3,536	0.11%
2023/04/13	14	80.68	0	0.00	79.60	14	3,497	0.40%
2023/04/12	1	81.90	6	82.32	82.40	-5	3,424	-0.15%
2023/04/11	5.2	81.95	4.9	81.74	81.30	0.3	3,310	0.01%
2023/04/10	3	78.40	0	0.00	78.10	3	3,139	0.10%
2023/04/07	4	80.80	10	80.83	80.00	-6	3,077	-0.20%
2023/04/06	2	78.70	3	79.57	79.60	-1	2,938	-0.03%
2023/03/31	12	79.83	37	80.11	79.50	-25	2,864	-0.87%
2023/03/30	22	76.44	4	76.95	76.00	18	2,577	0.70%
2023/03/29	2	73.60	0	0.00	74.00	2	2,441	0.08%
2023/03/28	5	74.04	6	75.10	73.70	-1	2,425	-0.04%
2023/03/27	2	76.69	2	78.90	75.80	0	2,377	0.00%
2023/03/24	5	77.60	6	78.55	78.50	-1	2,305	-0.04%
2023/03/23	3	75.90	17	76.32	76.80	-14	2,166	-0.65%
2023/03/22	228	72.03	5	72.38	73.30	223	1,978	11.27%	大買/鉅額交易
2023/03/21	194	70.48	3	70.80	70.60	191	1,869	10.22%	大買/鉅額交易
2023/03/20	0	0.00	1	68.60	68.60	-1	1,833	-0.05%
2023/03/17	0	0.00	2	68.20	68.40	-2	1,828	-0.11%
2023/03/16	4	66.75	0	0.00	66.70	4	1,806	0.22%
2023/03/13	1	69.90	1	69.00	69.90	0	1,818	0.00%
2023/03/10	0	69.60	1	71.00	70.20	-1	1,805	-0.06%
2023/03/09	1	71.40	0	0.00	71.20	1	1,793	0.06%
2023/03/08	0	0.00	0	70.70	71.00	0	1,771	0.00%
2023/03/07	0	0.00	65	70.50	70.40	-65	1,759	-3.69%
2023/03/06	0	0.00	3	70.80	70.60	-3	1,752	-0.17%
2023/03/03	0	68.20	2	69.50	69.30	-2	1,686	-0.12%
2023/02/24	3	66.40	0	0.00	66.30	3	1,620	0.19%
2023/02/23	1	67.50	1	68.10	67.40	0	1,635	0.00%
2023/02/21	6	68.77	13	68.62	68.20	-7	1,780	-0.39%
2023/02/20	2	68.90	2	69.50	69.70	0	1,895	0.00%
2023/02/16	2	67.10	2	68.40	69.60	0	1,926	0.00%
2023/02/15	5	68.52	0	0.00	67.80	5	1,904	0.26%
2023/02/14	2	67.05	3	67.73	68.20	-1	1,842	-0.05%
2023/02/13	1	64.60	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0	0.00	1	66.50	65.60	-1	1,770	-0.06%
2023/02/09	2	66.10	0	0.00	66.00	2	1,766	0.11%
2023/02/06	2	65.05	2	67.00	65.10	0	1,742	0.00%
2023/02/03	4	66.25	3	66.53	65.90	1	1,714	0.06%
2023/02/02	0	66.40	5	66.48	66.70	-5	1,712	-0.29%
2023/02/01	3	65.03	0	0.00	65.00	3	1,717	0.17%
2023/01/31	0	0.00	2	65.35	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	3	65.10	65.40	-3	1,680	-0.18%
2023/01/16	1	61.90	1	62.00	62.60	0	1,617	0.00%
2023/01/13	0	0.00	3	61.50	61.90	-3	1,616	-0.19%
2023/01/12	0	0.00	1.1	62.02	61.60	-1.1	1,641	-0.07%
2023/01/05	1	60.60	3	60.50	60.30	-2	1,698	-0.12%
2023/01/04	0.1	58.30	2	58.10	58.70	-1.9	1,698	-0.11%
2022/12/23	2	56.40	2	57.50	57.60	0	1,800	0.00%
2022/12/22	5	57.80	0	0.00	57.70	5	1,800	0.28%
2022/12/20	0	0.00	2	59.30	58.20	-2	1,800	-0.11%
2022/12/14	0	0.00	0.2	61.20	60.30	-0.2	1,816	-0.01%
2022/12/07	3	59.83	0	0.00	59.00	3	1,858	0.16%
2022/12/06	1	60.90	0	0.00	61.00	1	1,833	0.05%
2022/12/02	0	0.00	1	62.80	62.90	-1	1,793	-0.06%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/29	0	0.00	5	61.28	61.40	-5	1,787	-0.28%
2022/11/28	2	61.90	5	61.68	61.80	-3	1,775	-0.17%
2022/11/25	3	63.83	0	0.00	62.50	3	1,766	0.17%
2022/11/24	1	63.80	1	63.00	63.80	0	1,757	0.00%
2022/11/23	0	0.00	2	62.50	62.50	-2	1,744	-0.11%
2022/11/22	0	0.00	1	62.70	62.40	-1	1,746	-0.06%
2022/11/21	1	64.00	0	0.00	63.20	1	1,742	0.06%
2022/11/17	1	65.00	5	64.54	64.40	-4	1,650	-0.24%
2022/11/16	10	63.61	15.2	62.94	63.30	-5.2	1,535	-0.34%
2022/11/15	8	60.56	10	60.33	60.40	-2	1,402	-0.14%
2022/11/14	4	58.98	5	59.20	59.70	-1	1,376	-0.07%
2022/11/11	1	57.40	3	57.83	58.10	-2	1,348	-0.15%
2022/11/09	1	56.60	0	0.00	56.40	1	1,334	0.07%
2022/11/08	2	57.45	3	57.30	55.90	-1	1,341	-0.07%
2022/11/07	1	56.60	0	0.00	56.60	1	1,359	0.07%
2022/11/02	2	54.85	0	0.00	54.80	2	1,365	0.15%
2022/10/31	0	0.00	2	54.15	53.90	-2	1,375	-0.15%
2022/10/28	1.1	52.53	1	52.20	52.80	0.1	1,370	0.01%
2022/10/26	0	0.00	2	56.00	55.50	-2	1,326	-0.15%
2022/10/25	1	56.60	0	0.00	56.70	1	1,322	0.08%
2022/10/24	0	0.00	3	59.03	58.00	-3	1,323	-0.23%
2022/10/21	0	0.00	3	57.90	57.50	-3	1,320	-0.23%
2022/10/20	2	58.70	2	58.70	58.10	0	1,309	0.00%
2022/10/19	1.2	58.50	1	59.30	58.70	0.2	1,290	0.02%
2022/10/18	0	0.00	7	59.24	59.60	-7	1,267	-0.55%
2022/10/17	1	57.90	4	57.35	58.10	-3	1,237	-0.24%
2022/10/14	1	56.70	2	56.90	56.50	-1	1,257	-0.08%
2022/10/13	3	55.40	0	0.00	54.50	3	1,303	0.23%
2022/10/12	0	0.00	2	57.40	56.80	-2	1,290	-0.16%
2022/10/11	2	54.60	0	0.00	55.50	2	1,268	0.16%
2022/10/07	0	0.00	1	56.50	56.50	-1	1,265	-0.08%
2022/10/04	8	52.98	8	53.20	53.40	0	1,238	0.00%
2022/10/03	1	50.80	1	51.40	51.90	0	1,239	0.00%
2022/09/30	1	51.90	0	0.00	51.90	1	1,261	0.08%
2022/09/29	6	51.80	6.4	51.66	51.50	-0.4	1,264	-0.03%
2022/09/27	0	53.00	0	0.00	53.80	0	1,271	0.00%
2022/09/26	1	54.20	0.1	55.40	54.00	0.9	1,272	0.07%
2022/09/23	1	57.30	0	0.00	57.30	1	1,289	0.08%
2022/09/22	4	57.40	0	0.00	57.80	4	1,306	0.31%
2022/09/21	1	59.00	0	0.00	58.80	1	1,301	0.08%
2022/09/20	0	60.50	0	0.00	60.20	0	1,303	0.00%
2022/09/16	4	61.48	1	61.50	61.50	3	1,332	0.23%
2022/09/15	4	61.10	4	62.50	61.60	0	1,346	0.00%
2022/09/14	0	0.00	1	60.80	60.80	-1	1,361	-0.07%
2022/09/12	1	59.70	0	0.00	60.00	1	1,423	0.07%
2022/09/08	0	0.00	6	58.17	59.10	-6	1,449	-0.41%
2022/09/07	1	57.00	0	0.00	57.30	1	1,466	0.07%
2022/09/06	4	58.65	1	58.10	58.00	3	1,536	0.20%
2022/09/05	1	59.50	0	0.00	59.60	1	1,530	0.07%
2022/09/02	1	60.70	0	0.00	60.20	1	1,533	0.07%
2022/08/31	0	0.00	2	60.00	61.10	-2	1,543	-0.13%
2022/08/29	2	59.70	6	59.72	59.50	-4	1,567	-0.26%
2022/08/26	1	61.60	3	62.00	60.90	-2	1,567	-0.13%
2022/08/25	1	60.90	0	0.00	61.10	1	1,568	0.06%
2022/08/24	0	0.00	1	60.30	60.30	-1	1,585	-0.06%
2022/08/22	2	61.20	0	0.00	60.80	2	1,673	0.12%
2022/08/19	0	0.00	1	61.30	61.40	-1	1,667	-0.06%
2022/08/18	1	59.00	1	60.10	60.00	0	1,661	0.00%
2022/08/16	0	0.00	1	60.00	60.10	-1	1,654	-0.06%
2022/08/15	0.3	60.10	0	0.00	60.00	0.3	1,648	0.02%
2022/08/12	0	0.00	10	58.33	59.20	-10	1,639	-0.61%
2022/08/11	1	58.40	3	58.27	58.50	-2	1,629	-0.12%
2022/08/09	1	57.60	0	0.00	57.50	1	1,645	0.06%
2022/08/05	0	0.00	2	58.40	58.40	-2	1,660	-0.12%
2022/08/03	0	0.00	0.1	56.90	56.70	-0.1	1,654	-0.01%
2022/08/02	1	57.00	0	0.00	56.90	1	1,664	0.06%
2022/08/01	1	57.90	0	0.00	57.90	1	1,672	0.06%
2022/07/29	2	58.90	0	0.00	58.40	2	1,674	0.12%
2022/07/25	2	58.95	0	0.00	58.90	2	1,681	0.12%
2022/07/22	3	60.13	1	59.80	59.70	2	1,681	0.12%
2022/07/21	2	58.95	3	58.53	59.10	-1	1,696	-0.06%
2022/07/20	15	62.97	0	0.00	62.80	15	1,656	0.91%
2022/07/19	0	0.00	5	62.10	62.20	-5	1,621	-0.31%
2022/07/15	5	61.30	4	61.20	61.40	1	1,641	0.06%
2022/07/14	3	60.47	7	60.40	60.30	-4	1,649	-0.24%
2022/07/13	0	0.00	2	59.90	59.90	-2	1,659	-0.12%
2022/07/12	2	58.60	0	0.00	58.30	2	1,678	0.12%
2022/07/08	1	59.70	0	60.10	59.90	1	1,757	0.06%
2022/07/06	0	57.70	0	0.00	56.80	0	1,801	0.00%
2022/07/05	0	0.00	1	56.60	57.60	-1	1,877	-0.05%
2022/07/01	2	58.20	4	57.85	56.80	-2	1,900	-0.11%
2022/06/29	0	62.60	0	0.00	62.00	0	1,894	0.00%
2022/06/27	1	63.30	5	62.84	63.30	-4	1,906	-0.21%
2022/06/23	4	60.60	2	60.00	60.00	2	1,937	0.10%
2022/06/22	1	61.49	14	60.89	60.50	-13	1,992	-0.65%
2022/06/21	1	64.40	6	64.43	64.00	-5	2,001	-0.25%
2022/06/20	8	66.06	9	66.59	63.60	-1	2,022	-0.05%
2022/06/17	3	68.40	1	68.00	68.40	2	1,993	0.10%
2022/06/16	9	71.83	0	0.00	69.70	9	1,997	0.45%
2022/06/15	2	72.00	4.2	72.65	71.60	-2.2	2,020	-0.11%
2022/06/14	0	0.00	0.2	70.80	70.80	-0.2	2,031	-0.01%
2022/06/13	1	70.70	0	0.00	70.80	1	2,158	0.05%
2022/06/10	2	72.00	1.4	71.99	72.10	0.6	2,236	0.03%
2022/06/09	0	0.00	0.1	73.60	72.60	-0.1	2,283	0.00%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/06/07	6	73.73	2.1	73.71	73.50	3.9	2,342	0.17%
2022/06/06	1	74.60	0	0.00	74.30	1	2,400	0.04%
2022/06/02	1	75.20	4	75.25	75.00	-3	2,519	-0.12%
2022/06/01	0	0.00	1	75.80	75.90	-1	2,666	-0.04%
2022/05/31	5	75.52	4	75.50	75.90	1	2,807	0.04%
2022/05/30	0	0.00	4	73.25	73.70	-4	3,111	-0.13%
2022/05/27	0	0.00	2.2	72.00	71.90	-2.2	3,234	-0.07%
2022/05/26	4	72.20	4	72.73	71.60	0	3,333	0.00%
2022/05/25	2	71.30	2	71.65	71.50	0	3,520	0.00%
2022/05/24	3	72.00	2	71.25	71.50	1	3,930	0.03%
2022/05/23	2.1	72.20	1	72.10	72.00	1.1	4,222	0.03%
2022/05/20	1	72.40	1.6	72.85	72.30	-0.6	4,774	-0.01%
2022/05/19	1	71.90	7.1	72.26	73.00	-6.1	5,480	-0.11%
2022/05/18	0	73.20	4	73.00	73.20	-4	6,231	-0.06%
2022/05/17	2	71.40	5	71.88	72.10	-3	6,665	-0.04%
2022/05/16	5	70.76	0	0.00	70.60	5	6,804	0.07%
2022/05/13	0.3	70.36	0	0.00	70.40	0.3	6,822	0.00%
2022/05/12	1	70.10	1.2	69.93	69.10	-0.2	6,859	0.00%
2022/05/11	1	70.10	1	70.70	70.70	0	6,929	0.00%
2022/05/10	0	0.00	1	69.00	71.10	-1	7,112	-0.01%
2022/05/09	5	70.52	0	0.00	69.90	5	7,122	0.07%
2022/05/06	2	71.80	2	72.10	72.50	0	7,127	0.00%
2022/05/05	2	73.10	2.4	73.24	73.00	-0.4	7,140	-0.01%
2022/05/04	5	72.08	4.2	72.02	71.90	0.8	7,148	0.01%
2022/05/03	4	71.05	4.1	71.82	71.90	-0.1	7,163	0.00%
2022/04/29	1	70.60	0.3	71.10	70.60	0.7	7,191	0.01%
2022/04/28	3.4	70.25	3	70.00	69.90	0.4	7,213	0.01%
2022/04/27	2.3	69.32	5	68.90	70.00	-2.7	7,222	-0.04%
2022/04/26	3.1	72.10	2	72.00	71.90	1.1	7,202	0.02%
2022/04/25	7.1	71.96	3	71.80	71.70	4.1	7,203	0.06%
2022/04/22	3	74.60	0	0.00	74.40	3	7,188	0.04%
2022/04/21	4	75.20	2	75.20	75.30	2	7,216	0.03%
2022/04/20	0.5	73.80	6	73.58	73.60	-5.5	7,218	-0.08%
2022/04/19	2.1	72.07	1	72.30	72.00	1.1	7,198	0.02%
2022/04/18	10	72.35	5	71.94	71.80	5	7,199	0.07%
2022/04/15	2.2	73.73	1	73.50	73.20	1.2	7,208	0.02%
2022/04/14	6.1	75.61	0	0.00	74.50	6.1	7,228	0.08%
2022/04/13	10	77.28	10	77.40	77.20	0	7,182	0.00%
2022/04/12	5	78.00	0.1	77.10	76.80	4.9	7,205	0.07%
2022/04/11	5.1	80.63	15.3	81.65	79.20	-10.1	7,203	-0.14%
2022/04/08	4	84.83	1.2	84.92	84.50	2.8	7,163	0.04%
2022/04/07	6	86.33	0.1	85.81	84.50	5.9	7,427	0.08%
2022/04/06	4	86.75	6.1	86.79	87.10	-2.1	7,467	-0.03%
2022/04/01	3	84.13	2.3	84.18	85.40	0.7	7,476	0.01%
2022/03/31	0	0.00	2	84.30	84.50	-2	7,511	-0.03%
2022/03/30	5.7	84.24	2.2	84.24	84.60	3.5	7,549	0.05%
2022/03/29	2.1	84.30	1	83.90	83.70	1.1	7,600	0.01%
2022/03/28	2.4	83.48	201	83.86	84.60	-198.6	7,748	-2.56%	大賣/鉅額交易
2022/03/25	8.5	84.62	6	84.77	84.60	2.5	7,780	0.03%
2022/03/24	7	86.24	1	86.20	86.20	6	7,731	0.08%
2022/03/23	5	88.42	2	88.85	88.10	3	7,743	0.04%
2022/03/22	2.9	87.80	2	88.05	88.00	0.9	7,775	0.01%
2022/03/21	3	87.60	6	87.60	87.80	-3	7,790	-0.04%
2022/03/18	10	86.85	1	86.70	87.70	9	7,832	0.11%
2022/03/17	4	86.70	2	87.00	88.00	2	7,914	0.03%
2022/03/16	5	85.26	8	85.48	84.10	-3	7,882	-0.04%
2022/03/15	8.4	85.88	7	85.87	85.10	1.4	7,841	0.02%
2022/03/14	11.2	88.68	6	88.70	88.70	5.2	7,888	0.07%
2022/03/11	8	90.14	6	89.50	89.40	2	7,995	0.03%
2022/03/10	4.1	90.95	7.1	91.13	90.90	-3	8,219	-0.04%
2022/03/09	8.1	89.28	7	89.23	88.90	1.1	8,380	0.01%
2022/03/08	8.2	89.35	8	89.58	88.60	0.2	8,716	0.00%
2022/03/07	24.4	90.91	12	90.86	90.50	12.4	8,633	0.14%
2022/03/04	7	96.39	8	96.64	94.80	-1	8,523	-0.01%
2022/03/03	34	99.27	42.3	98.61	97.60	-8.3	8,465	-0.10%
2022/03/02	6.1	94.76	2	97.85	97.40	4.1	8,222	0.05%
2022/03/01	3	95.97	2	96.10	95.90	1	8,276	0.01%
2022/02/25	10	94.89	9.2	94.81	92.90	0.8	8,347	0.01%
2022/02/24	22.6	94.77	21.4	93.56	92.30	1.2	9,000	0.01%
2022/02/23	11.3	97.36	5	98.54	99.50	6.3	9,172	0.07%
2022/02/22	46	97.36	138	97.10	96.40	-92	9,004	-1.02%	大賣/
2022/02/21	32.3	99.28	55	99.32	96.50	-22.7	8,632	-0.26%
2022/02/18	33.4	95.17	84.6	95.82	99.00	-51.2	8,050	-0.64%
2022/02/17	42.1	92.75	34	92.89	91.30	8.1	7,466	0.11%
2022/02/16	2	90.50	13	91.10	91.10	-11	7,066	-0.16%
2022/02/15	2	89.40	1.1	89.26	88.60	0.9	6,951	0.01%
2022/02/14	23	89.18	10	88.87	89.60	13	6,975	0.19%
2022/02/11	3	90.47	2	90.30	90.40	1	7,188	0.01%
2022/02/10	1	91.10	43	90.51	91.10	-42	7,243	-0.58%
2022/02/09	4	87.03	2	87.50	87.50	2	7,122	0.03%
2022/02/08	2	87.05	0	0.00	86.30	2	7,156	0.03%
2022/02/07	3	84.77	3	85.67	86.20	0	7,231	0.00%
2022/01/26	0	0.00	1	82.90	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	9	82.39	83.10	-9	7,448	-0.12%
2022/01/24	6.1	81.22	7	79.89	82.30	-0.9	7,472	-0.01%
2022/01/21	4	83.73	5	83.00	82.50	-1	7,481	-0.01%
2022/01/20	6	84.70	6	84.75	84.60	0	7,515	0.00%
2022/01/19	2	85.60	0	0.00	85.50	2	7,561	0.03%
2022/01/18	0	0.00	8	86.48	86.30	-8	7,611	-0.11%
2022/01/17	7	85.47	5	85.76	85.80	2	7,646	0.03%
2022/01/14	1	85.30	0	0.00	85.20	1	7,699	0.01%
2022/01/13	1	88.00	0	0.00	87.50	1	7,735	0.01%
2022/01/12	1	86.80	1	87.60	86.70	0	7,753	0.00%
2022/01/11	6	86.97	0	0.00	87.20	6	7,782	0.08%
2022/01/10	3	87.37	0	0.00	87.30	3	7,779	0.04%
2022/01/07	2	87.75	9	87.79	87.30	-7	7,777	-0.09%
2022/01/06	4	88.10	3	89.30	88.60	1	7,784	0.01%
2022/01/05	5	89.20	4	89.05	88.80	1	7,829	0.01%
2022/01/04	4	90.23	1	90.30	90.00	3	7,859	0.04%
2022/01/03	3	90.70	4	92.65	90.70	-1	7,850	-0.01%
2021/12/30	19	93.87	22.1	93.66	92.30	-3.1	7,850	-0.04%
2021/12/29	5	90.90	12.2	91.75	92.20	-7.2	7,623	-0.09%
2021/12/28	5	91.52	1	90.80	90.80	4	7,647	0.05%
2021/12/27	8	91.60	6	91.47	91.40	2	7,735	0.03%
2021/12/24	1	90.70	1.1	91.26	90.50	-0.1	7,746	0.00%
2021/12/23	0	0.00	12	90.81	91.20	-12	7,729	-0.16%
2021/12/22	42	92.72	31	92.00	90.80	11	7,722	0.14%
2021/12/21	7	91.07	25	90.19	89.90	-18	7,577	-0.24%
2021/12/20	3	89.30	1	89.80	89.10	2	7,536	0.03%
2021/12/17	25.1	88.96	8	88.75	88.70	17.1	7,532	0.23%
2021/12/16	11	90.76	0	0.00	90.60	11	7,493	0.15%
2021/12/15	2	91.50	2	90.85	91.50	0	7,462	0.00%
2021/12/14	5	90.94	9	90.41	89.90	-4	7,493	-0.05%
2021/12/13	12	91.92	2	93.30	92.50	10	7,481	0.13%
2021/12/10	6	89.97	3	90.27	89.70	3	7,416	0.04%
2021/12/09	5	91.02	6.2	91.98	90.20	-1.2	7,403	-0.02%
2021/12/08	9	94.03	4	93.40	92.80	5	7,361	0.07%
2021/12/07	4	93.63	8	93.76	92.80	-4	7,303	-0.05%
2021/12/06	8.4	94.10	15.1	94.08	92.20	-6.7	7,190	-0.09%
2021/12/03	5	91.48	25	91.74	93.00	-20	7,046	-0.28%
2021/12/02	13	91.15	16.3	91.42	89.40	-3.3	6,963	-0.05%
2021/12/01	2	86.10	3	85.50	86.70	-1	6,686	-0.01%
2021/11/30	2	86.05	7	86.67	86.10	-5	6,719	-0.07%
2021/11/29	13	83.91	4	84.70	84.80	9	6,857	0.13%
2021/11/26	17	86.74	13	86.42	86.10	4	6,968	0.06%
2021/11/25	23.1	90.04	13	90.84	88.90	10.1	6,921	0.15%
2021/11/24	24.3	92.32	9.3	92.06	92.90	15	6,804	0.22%
2021/11/23	91.1	94.66	64.4	94.61	91.80	26.7	6,712	0.40%
2021/11/22	24	92.49	69.1	92.60	94.00	-45.1	5,995	-0.75%
2021/11/19	10	86.32	13	86.25	85.50	-3	5,554	-0.05%
2021/11/18	26	87.78	22	87.85	88.50	4	5,632	0.07%
2021/11/17	7	85.60	10	85.76	86.80	-3	5,574	-0.05%
2021/11/16	6	84.82	8	84.74	84.10	-2	5,597	-0.04%
2021/11/15	2	81.00	1	80.90	82.00	1	5,590	0.02%
2021/11/12	0	0.00	7	80.64	80.70	-7	5,813	-0.12%
2021/11/11	4	80.80	4	80.83	80.70	0	6,027	0.00%
2021/11/10	29	81.06	16	81.04	81.30	13	6,310	0.21%
2021/11/09	15	86.07	11	86.50	86.10	4	6,547	0.06%
2021/11/08	2	85.05	5	85.14	85.20	-3	6,623	-0.05%
2021/11/05	16.1	83.79	2	83.85	83.80	14.1	6,975	0.20%
2021/11/04	13	85.88	7	85.79	85.40	6	7,119	0.08%
2021/11/03	7	86.31	17.1	86.16	86.80	-10.1	7,183	-0.14%
2021/11/02	5	84.06	7	84.81	81.90	-2	7,209	-0.03%
2021/11/01	2	83.80	3	83.73	83.80	-1	7,864	-0.01%
2021/10/29	4	83.30	3	83.37	83.00	1	8,009	0.01%
2021/10/28	5	83.28	10	83.68	83.80	-5	8,052	-0.06%
2021/10/27	7	82.37	5.2	82.66	82.70	1.8	8,166	0.02%
2021/10/26	3	82.17	2	82.00	80.80	1	8,183	0.01%
2021/10/25	5	81.10	2	81.70	82.10	3	8,216	0.04%
2021/10/22	30	80.54	8.3	80.69	81.60	21.7	8,440	0.26%
2021/10/21	8	80.76	4	80.80	79.60	4	8,607	0.05%
2021/10/20	3	79.23	2	80.00	79.70	1	8,725	0.01%
2021/10/19	3	79.20	8	79.03	78.90	-5	9,011	-0.06%
2021/10/18	1	77.50	1	77.50	77.50	0	9,426	0.00%
2021/10/15	1	77.00	0	0.00	77.30	1	9,732	0.01%
2021/10/14	7	75.21	3	75.40	76.30	4	9,923	0.04%
2021/10/13	14.3	75.76	3	75.80	74.80	11.3	10,017	0.11%
2021/10/12	2	81.10	1	80.70	78.20	1	10,175	0.01%
2021/10/08	4	79.95	1	79.00	79.20	3	10,281	0.03%
2021/10/07	2.3	79.42	1	79.00	80.00	1.3	10,583	0.01%
2021/10/05	3.2	77.67	25	77.75	78.20	-21.8	11,295	-0.19%
2021/10/04	15.2	75.58	6	75.55	74.20	9.2	11,500	0.08%
2021/10/01	9	78.31	6	79.02	77.70	3	11,719	0.03%
2021/09/30	7	80.51	7	80.70	81.40	0	12,476	0.00%
2021/09/29	6	80.65	17	80.52	80.10	-11	13,629	-0.08%
2021/09/28	7.2	83.09	1	82.60	82.80	6.2	13,816	0.04%
2021/09/27	0	0.00	2	83.95	83.90	-2	14,240	-0.01%
2021/09/24	2	83.30	3	83.33	83.10	-1	14,706	-0.01%
2021/09/23	1	82.60	5	82.62	83.20	-4	15,148	-0.03%
2021/09/22	4	82.60	2	82.25	82.20	2	16,067	0.01%
2021/09/17	2	84.40	8	83.00	84.60	-6	17,122	-0.04%
2021/09/16	7	83.31	1	82.40	82.00	6	17,581	0.03%
2021/09/15	1.4	83.83	0	0.00	83.60	1.4	17,732	0.01%
2021/09/14	9	85.58	6	86.27	85.10	3	18,149	0.02%
2021/09/13	7	86.54	2	86.35	85.70	5	18,268	0.03%
2021/09/10	10	85.37	10	86.78	87.30	0	18,417	0.00%
2021/09/09	0	0.00	5	84.92	85.40	-5	18,454	-0.03%
2021/09/08	8	84.66	7	84.69	84.00	1	18,513	0.01%
2021/09/07	22	84.23	17	84.54	83.90	5	18,598	0.03%
2021/09/06	30	87.15	16.1	86.93	85.90	13.9	18,756	0.07%
2021/09/03	3.1	88.99	4	89.38	88.90	-0.9	18,862	0.00%
2021/09/02	14	90.83	5	90.44	89.30	9	18,925	0.05%
2021/09/01	11.1	91.00	35	90.47	91.70	-24	18,883	-0.13%
2021/08/31	10	87.93	4	87.88	87.80	6	18,824	0.03%
2021/08/30	9	88.26	1	88.20	87.60	8	18,995	0.04%
2021/08/27	2	87.65	0	0.00	88.30	2	19,293	0.01%
2021/08/26	22.3	88.61	7	89.29	88.30	15.3	19,414	0.08%
2021/08/25	16	89.04	8	89.75	89.20	8	19,628	0.04%
2021/08/24	21	88.57	10	89.63	88.00	11	20,161	0.05%
2021/08/23	16	90.56	17	90.97	91.30	-1	20,234	0.00%
2021/08/20	10	88.90	0	0.00	88.40	10	20,512	0.05%
2021/08/19	13	90.30	13	90.35	89.10	0	20,767	0.00%
2021/08/18	8	92.68	13	91.19	93.90	-5	21,357	-0.02%
2021/08/17	13	88.86	5.1	89.34	87.50	7.9	21,851	0.04%
2021/08/16	14.9	90.13	22	90.20	90.00	-7.1	22,124	-0.03%
2021/08/13	24	90.59	29	90.47	88.70	-5	22,087	-0.02%
2021/08/12	9	98.22	8	98.39	97.40	1	21,933	0.00%
2021/08/11	38	100.01	17.1	99.62	99.40	20.9	22,359	0.09%
2021/08/10	65	108.43	7	107.36	106.00	58	22,218	0.26%
2021/08/09	17.1	113.31	7	112.50	110.50	10.1	22,524	0.04%
2021/08/06	13	118.88	11	118.36	117.50	2	22,912	0.01%
2021/08/05	52.1	122.76	95.3	124.04	119.00	-43.2	23,304	-0.19%
2021/08/04	3.3	117.40	15.4	117.75	119.00	-12	23,153	-0.05%
2021/08/03	6	114.08	2	114.00	115.00	4	23,457	0.02%
2021/08/02	11	114.27	8.1	115.00	115.50	3	24,052	0.01%
2021/07/30	8	111.00	3	111.33	109.00	5	24,523	0.02%
2021/07/29	15.4	110.20	7	110.79	111.50	8.4	25,113	0.03%
2021/07/28	15	109.50	23	109.93	108.00	-8	25,710	-0.03%
2021/07/27	29	119.28	21.1	118.20	115.00	7.9	26,625	0.03%
2021/07/26	8	118.75	13	119.15	121.00	-5	27,900	-0.02%
2021/07/23	36	117.93	14.1	117.71	117.00	21.9	28,578	0.08%
2021/07/22	35.1	118.73	25.1	117.69	120.00	10	28,908	0.03%
2021/07/21	20	115.08	20	116.55	111.50	0	29,083	0.00%
2021/07/20	34.2	116.29	33	116.61	115.50	1.2	29,793	0.00%
2021/07/19	5.1	118.02	12	118.46	118.00	-6.9	30,267	-0.02%
2021/07/16	19.1	121.49	9.2	121.11	120.00	9.9	31,287	0.03%
2021/07/15	10.3	117.46	23	119.11	119.50	-12.7	32,162	-0.04%
2021/07/14	23	119.93	21.2	120.77	118.50	1.8	32,502	0.01%
2021/07/13	47	120.45	57	123.09	118.00	-10	32,438	-0.03%
2021/07/12	150	125.16	26.4	123.56	122.00	123.6	32,200	0.38%	大買/鉅額交易
2021/07/09	27	123.85	13.1	123.57	123.00	13.9	31,895	0.04%
2021/07/08	50	124.74	28.1	126.25	126.00	21.9	31,793	0.07%
2021/07/07	102.6	126.59	34.7	127.85	125.50	67.9	31,619	0.21%	大買/
2021/07/06	88.3	124.59	68.1	124.57	124.50	20.3	30,890	0.07%
2021/07/05	0	0.00	23	123.00	123.00	-23	29,864	-0.08%
2021/07/02	51.1	109.78	48	109.51	112.00	3.1	29,796	0.01%
2021/07/01	49.1	109.77	42.3	110.06	106.50	6.8	29,695	0.02%
2021/06/30	48.3	109.05	36	110.49	111.50	12.3	29,394	0.04%
2021/06/29	81.6	112.08	36.2	111.68	109.50	45.4	29,078	0.16%
2021/06/28	70.2	107.50	105.3	108.70	110.50	-35.1	28,318	-0.12%	大賣/
2021/06/25	35	101.89	64.2	101.91	101.00	-29.2	27,372	-0.11%
2021/06/24	29	98.94	10	98.61	98.60	19	27,047	0.07%
2021/06/23	15.2	100.00	59.7	99.75	100.50	-44.5	26,874	-0.17%
2021/06/22	12.1	96.06	1	97.50	94.00	11.1	26,459	0.04%
2021/06/21	28.4	97.08	20	97.73	96.30	8.4	26,334	0.03%
2021/06/18	12	100.75	2	101.50	100.00	10	26,205	0.04%
2021/06/17	15.1	99.43	23.3	100.85	101.50	-8.2	26,145	-0.03%
2021/06/16	31.3	100.01	2	100.00	99.00	29.3	26,121	0.11%
2021/06/15	12	100.47	48.5	100.74	102.00	-36.5	26,036	-0.14%
2021/06/11	29.1	98.96	19.3	100.59	97.70	9.8	25,849	0.04%
2021/06/10	21.3	99.90	23	100.83	99.50	-1.7	25,768	-0.01%
2021/06/09	18	99.31	26	100.22	100.00	-8	25,680	-0.03%
2021/06/08	25.3	99.41	10	99.51	99.60	15.3	25,628	0.06%
2021/06/07	34	99.56	21	99.59	99.60	13	25,567	0.05%
2021/06/04	44	103.30	50.4	103.71	102.00	-6.4	25,445	-0.03%
2021/06/03	16	101.47	14	101.75	101.50	2	25,198	0.01%
2021/06/02	29.6	101.43	14	101.57	100.50	15.6	25,134	0.06%
2021/06/01	48.2	107.10	45.5	106.64	105.00	2.8	24,904	0.01%
2021/05/31	13.6	101.21	12	101.67	102.50	1.6	24,371	0.01%
2021/05/28	21.4	102.30	29.5	102.30	101.00	-8.1	24,291	-0.03%
2021/05/27	22.2	99.55	21.3	99.92	98.80	0.9	24,169	0.00%
2021/05/26	70.3	100.38	90	100.41	98.20	-19.7	23,954	-0.08%
2021/05/25	61	98.77	54.2	100.19	102.00	6.8	23,566	0.03%
2021/05/24	64.2	90.76	57.1	92.18	93.00	7.1	23,702	0.03%
2021/05/21	27	87.69	29.4	87.86	87.50	-2.4	23,717	-0.01%
2021/05/20	36.3	86.64	54	86.00	85.50	-17.7	23,725	-0.07%
2021/05/19	26	88.07	21	88.50	89.60	5	23,864	0.02%
2021/05/18	8	82.41	31	83.74	85.30	-23	23,558	-0.10%
2021/05/17	52	79.71	45	79.26	77.60	7	23,441	0.03%
2021/05/14	33	87.56	35	87.48	86.00	-2	22,999	-0.01%
2021/05/13	21.1	84.62	28.1	84.20	84.10	-7.1	22,681	-0.03%
2021/05/12	40.4	88.59	57	89.08	86.50	-16.7	22,141	-0.08%
2021/05/11	58.1	97.74	23	97.54	95.90	35.1	21,576	0.16%
2021/05/10	61	110.72	36.5	109.45	106.50	24.5	21,130	0.12%
2021/05/07	46	107.91	52.1	108.83	111.50	-6.1	20,493	-0.03%
2021/05/06	70	105.04	69.3	105.60	103.00	0.7	19,876	0.00%
2021/05/05	51.2	108.71	68	107.68	102.50	-16.9	19,284	-0.09%
2021/05/04	100	114.78	114	115.74	113.00	-14	18,703	-0.07%	大賣/
2021/05/03	120.7	125.30	119	125.57	121.00	1.7	17,606	0.01%	大買/大賣/
2021/04/29	56	115.24	78.2	115.42	121.00	-22.2	16,150	-0.14%
2021/04/28	95	114.54	87.3	113.97	110.00	7.7	15,344	0.05%
2021/04/27	52	111.65	71	111.23	109.50	-19	14,764	-0.13%
2021/04/26	62	110.10	74	112.31	113.50	-12	14,185	-0.08%
2021/04/23	17	98.85	40	99.84	103.50	-23	13,245	-0.17%
2021/04/22	66.5	100.88	37	101.31	94.50	29.5	12,648	0.23%
2021/04/21	51.2	94.56	87	95.10	99.10	-35.9	11,610	-0.31%
2021/04/20	99	89.49	48	89.81	90.10	51	10,594	0.48%
2021/04/19	12	88.02	20	88.04	88.30	-8	10,250	-0.08%
2021/04/16	4	86.15	10	86.07	86.70	-6	10,423	-0.06%
2021/04/15	0	0.00	4	83.13	83.50	-4	10,278	-0.04%
2021/04/14	18	81.81	4	81.88	81.80	14	10,284	0.14%
2021/04/13	11	86.04	20	87.00	84.30	-9	10,193	-0.09%
2021/04/12	7	85.60	8	85.75	85.30	-1	10,101	-0.01%
2021/04/09	10	85.27	12	86.02	85.90	-2	10,100	-0.02%
2021/04/08	18	85.98	4	85.93	85.30	14	10,032	0.14%
2021/04/07	33	88.17	17	88.76	87.00	16	9,930	0.16%
2021/04/06	10	87.31	26	87.47	87.10	-16	9,735	-0.16%
2021/04/01	10	85.84	15	86.64	85.90	-5	9,868	-0.05%
2021/03/31	10	85.82	9	85.86	85.80	1	9,824	0.01%
2021/03/30	6	84.68	2	85.30	85.00	4	9,816	0.04%
2021/03/29	8	83.53	13	83.84	84.80	-5	9,775	-0.05%
2021/03/26	2	81.35	6	81.35	81.60	-4	9,679	-0.04%
2021/03/25	7	80.70	2	80.90	80.40	5	9,733	0.05%
2021/03/24	3	80.37	3	79.93	80.40	0	9,763	0.00%
2021/03/23	7	80.69	11	81.89	80.30	-4	9,824	-0.04%
2021/03/22	5	81.30	12	81.10	81.00	-7	9,870	-0.07%
2021/03/19	14	81.31	1	81.20	81.20	13	10,119	0.13%
2021/03/18	12	83.05	3	83.40	82.70	9	10,185	0.09%
2021/03/17	8	83.05	14	83.43	82.30	-6	10,369	-0.06%
2021/03/16	53	83.87	57	83.74	83.10	-4	10,539	-0.04%
2021/03/15	2	81.20	1	81.50	81.30	1	10,764	0.01%
2021/03/12	5	82.30	14	82.03	82.00	-9	10,952	-0.08%
2021/03/11	0	0.00	17	82.00	82.50	-17	11,268	-0.15%
2021/03/10	1	82.80	1	82.10	80.70	0	11,828	0.00%
2021/03/09	3	79.90	9	80.23	81.50	-6	12,144	-0.05%
2021/03/08	19	80.71	5	81.12	79.80	14	13,341	0.10%
2021/03/05	44	79.50	15	80.20	79.00	29	13,843	0.21%
2021/03/04	9	81.56	2	82.45	80.30	7	13,814	0.05%
2021/03/03	18	81.79	22	81.33	82.00	-4	13,763	-0.03%
2021/03/02	16	84.44	7	85.37	83.50	9	13,673	0.07%
2021/02/26	8	86.04	7	85.96	86.30	1	13,470	0.01%
2021/02/25	29	87.97	5	87.28	86.10	24	13,406	0.18%
2021/02/24	41	89.04	40	89.58	87.80	1	13,151	0.01%
2021/02/23	18	85.29	42	86.20	86.70	-24	12,341	-0.19%
2021/02/22	23	82.42	23	82.54	82.00	0	11,843	0.00%
2021/02/19	46	80.05	59	80.26	79.60	-13	11,600	-0.11%
2021/02/18	47	76.46	51	77.17	77.50	-4	11,299	-0.04%
2021/02/17	9	74.64	23	74.71	75.20	-14	11,009	-0.13%
2021/02/05	15	73.21	7	72.89	72.90	8	10,869	0.07%
2021/02/04	25	73.62	28	73.94	73.00	-3	10,839	-0.03%
2021/02/03	15	71.63	0	0.00	71.50	15	10,674	0.14%
2021/02/02	0	0.00	3	72.10	71.30	-3	10,735	-0.03%
2021/02/01	0	0.00	12	70.65	71.20	-12	10,758	-0.11%
2021/01/29	10	69.54	2	69.40	69.50	8	10,757	0.07%
2021/01/28	5	70.46	4	70.68	70.10	1	10,723	0.01%
2021/01/27	8	72.00	10	72.44	71.70	-2	10,696	-0.02%
2021/01/26	7	72.40	20	72.23	72.40	-13	10,631	-0.12%
2021/01/25	2	71.90	2	70.95	72.30	0	10,523	0.00%
2021/01/22	0	0.00	5	70.18	70.80	-5	10,449	-0.05%
2021/01/21	16	69.53	2	69.30	69.00	14	10,419	0.13%
2021/01/20	13	69.43	25	69.68	69.00	-12	10,366	-0.12%
2021/01/19	4	71.73	2	71.10	71.10	2	10,298	0.02%
2021/01/18	5	70.00	0	0.00	71.00	5	10,260	0.05%
2021/01/15	5	73.70	7	73.09	72.80	-2	10,178	-0.02%
2021/01/14	15	74.44	12	74.95	75.00	3	10,086	0.03%
2021/01/13	32	74.71	6	74.40	74.40	26	9,993	0.26%
2021/01/12	8	74.65	15	75.54	74.00	-7	9,929	-0.07%
2021/01/11	34	76.24	47	76.07	75.20	-13	9,768	-0.13%
2021/01/07	3	71.73	0	0.00	71.80	3	9,348	0.03%
2021/01/06	2	69.95	13	71.40	70.90	-11	9,419	-0.12%
2021/01/05	12	72.20	3	72.50	72.00	9	9,347	0.10%
2021/01/04	4	72.28	22	72.75	72.80	-18	9,352	-0.19%
2020/12/31	4	73.08	4	74.50	73.00	0	9,327	0.00%
2020/12/30	6	73.25	32	73.46	73.60	-26	9,341	-0.28%
2020/12/29	34	74.52	14	74.06	73.70	20	9,427	0.21%
2020/12/28	37	75.70	55.5	75.63	75.40	-18.5	9,278	-0.20%
2020/12/25	27	73.85	1	74.40	73.30	26	8,960	0.29%
2020/12/24	14	73.18	28	72.99	73.30	-14	8,889	-0.16%
2020/12/23	9	70.62	8	71.14	72.10	1	8,725	0.01%
2020/12/22	14	70.54	2	69.65	68.90	12	8,637	0.14%
2020/12/21	19	70.98	28	70.35	71.20	-9	8,554	-0.11%
2020/12/18	4	70.75	0	0.00	70.50	4	8,478	0.05%
2020/12/17	21	71.68	3	72.00	71.70	18	8,411	0.21%
2020/12/16	9	71.16	1	70.90	71.10	8	8,352	0.10%
2020/12/15	33.1	71.17	14	71.38	69.70	19.1	8,300	0.23%
2020/12/14	5	75.16	10	75.35	74.90	-5	8,106	-0.06%
2020/12/11	12	74.48	19	75.47	75.10	-7	8,011	-0.09%
2020/12/10	9	75.50	15	76.52	74.70	-6	7,749	-0.08%
2020/12/09	15	76.35	17	76.21	76.30	-2	7,503	-0.03%
2020/12/08	10	74.17	8	74.45	75.00	2	7,138	0.03%
2020/12/07	37	74.70	12	75.72	74.50	25	6,914	0.36%
2020/12/04	59	75.39	66	75.91	74.30	-7	6,522	-0.11%
2020/12/03	49	72.06	39	72.16	72.20	10	5,881	0.17%
2020/12/02	102	71.85	126	71.44	72.70	-24	5,464	-0.44%	大買/大賣/
2020/12/01	13	64.25	76	64.70	67.10	-63	4,158	-1.52%
2020/11/30	2	61.15	1	62.00	61.00	1	3,549	0.03%
2020/11/27	12	61.46	2	62.10	61.40	10	3,496	0.29%
2020/11/26	3	59.70	16	61.01	61.30	-13	3,410	-0.38%
2020/11/25	12	60.41	55	60.28	59.40	-43	3,310	-1.30%
2020/11/24	3	61.10	11.2	61.44	60.50	-8.2	3,242	-0.25%
2020/11/23	30.2	60.75	12	60.87	61.00	18.2	3,131	0.58%
2020/11/20	14	59.89	15	60.09	59.70	-1	3,028	-0.03%
2020/11/19	17	59.23	0	0.00	59.40	17	2,970	0.57%
2020/11/18	8	59.48	7	59.36	59.20	1	2,950	0.03%
2020/11/17	42	59.66	31	59.74	59.50	11	2,927	0.38%
2020/11/16	18	58.57	6	58.62	58.40	12	2,838	0.42%
2020/11/13	3	57.80	3	58.00	58.20	0	2,923	0.00%
2020/11/12	6	58.07	0	58.50	57.80	6	2,931	0.20%
2020/11/11	5	58.04	1	57.90	57.70	4	2,978	0.13%
2020/11/10	37	58.83	4	58.78	58.60	33	2,951	1.12%
2020/11/09	8	58.61	1	58.60	58.60	7	2,893	0.24%
2020/11/06	2	57.90	3	57.37	58.00	-1	2,928	-0.03%
2020/11/04	8	56.20	0	0.00	56.00	8	2,936	0.27%
2020/11/03	0	0.00	1	56.00	56.20	-1	2,948	-0.03%
2020/11/02	2	55.05	4	54.90	54.70	-2	2,975	-0.07%
2020/10/30	1	55.20	21	55.20	55.00	-20	3,009	-0.66%
2020/10/29	0	0.00	2	55.50	55.60	-2	3,134	-0.06%
2020/10/28	1	57.10	3	56.60	56.00	-2	3,170	-0.06%
2020/10/27	4	56.83	2	56.80	56.90	2	3,231	0.06%
2020/10/26	1	58.00	0	0.00	57.50	1	3,242	0.03%
2020/10/23	7	58.03	2	58.30	58.00	5	3,258	0.15%
2020/10/22	1	57.50	0	0.00	57.60	1	3,335	0.03%
2020/10/21	6	58.55	2	58.60	57.60	4	3,376	0.12%
2020/10/20	3	58.30	1	58.10	58.50	2	3,452	0.06%
2020/10/19	5	57.40	1	58.00	58.40	4	3,521	0.11%
2020/10/16	0	0.00	1	57.50	57.00	-1	3,537	-0.03%
2020/10/15	0	0.00	9	58.54	57.80	-9	3,566	-0.25%
2020/10/14	4	59.65	6	60.08	59.30	-2	3,564	-0.06%
2020/10/13	3	58.87	4	58.93	59.20	-1	3,506	-0.03%
2020/10/12	4	58.83	13	58.86	59.10	-9	3,571	-0.25%
2020/10/08	7	58.37	0	0.00	58.40	7	3,692	0.19%
2020/10/07	7	58.03	3	58.60	58.40	4	3,725	0.11%
2020/10/06	8	57.23	9	57.79	58.00	-1	3,742	-0.03%
2020/09/30	15	54.51	2	54.75	55.00	13	3,866	0.34%
2020/09/29	2	54.60	0	54.50	54.60	2	3,940	0.05%
2020/09/28	1	53.40	2	53.80	53.70	-1	4,113	-0.02%
2020/09/25	0	0.00	2	53.05	52.90	-2	4,194	-0.05%
2020/09/23	2	55.45	0	0.00	55.20	2	4,440	0.05%
2020/09/22	4	56.20	2	56.10	56.10	2	4,527	0.04%
2020/09/21	0	0.00	3	56.60	56.80	-3	4,535	-0.07%
2020/09/18	2	56.50	3	56.87	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	6	56.12	56.50	-6	4,496	-0.13%
2020/09/16	9	55.81	23	56.13	55.00	-14	4,420	-0.32%
2020/09/14	19	54.19	1	54.40	54.40	18	4,406	0.41%
2020/09/11	2	52.70	0	0.00	53.00	2	4,436	0.05%
2020/09/09	2	53.30	0	0.00	53.70	2	4,490	0.04%
2020/09/08	1	53.50	1	54.10	53.60	0	4,520	0.00%
2020/09/07	1	54.50	1	54.30	54.10	0	4,602	0.00%
2020/09/04	0	0.00	10	54.40	54.50	-10	4,711	-0.21%
2020/09/03	1	54.00	1	54.40	54.10	0	4,775	0.00%
2020/09/02	1	53.60	0	0.00	53.50	1	5,075	0.02%
2020/09/01	0	0.00	2	52.55	52.40	-2	5,193	-0.04%
2020/08/25	1	53.00	5	52.86	53.20	-4	5,665	-0.07%
2020/08/24	0	0.00	2	51.60	51.70	-2	5,683	-0.04%
2020/08/21	4	51.08	2	51.15	51.00	2	5,746	0.03%
2020/08/20	18	51.40	7	50.70	50.70	11	5,776	0.19%
2020/08/19	6.1	53.82	1	54.50	53.70	5.1	5,740	0.09%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/17	1	57.10	1.3	56.62	56.60	-0.3	6,043	0.00%
2020/08/14	11	55.00	0	0.00	55.10	11	6,014	0.18%
2020/08/13	0	0.00	40	55.61	55.70	-40	6,023	-0.66%
2020/08/12	2	55.25	6	55.22	56.50	-4	6,058	-0.07%
2020/08/11	1	57.50	2	57.50	57.50	-1	6,016	-0.02%
2020/08/10	3	57.37	1	57.30	57.30	2	6,100	0.03%
2020/08/07	3	58.33	1	58.30	58.20	2	6,135	0.03%
2020/08/06	5	59.38	0	0.00	58.90	5	6,229	0.08%
2020/08/05	2	58.40	5	58.76	59.30	-3	6,444	-0.05%
2020/08/04	10	57.74	2	57.95	58.30	8	6,571	0.12%
2020/08/03	0	0.00	1	61.40	60.30	-1	6,585	-0.02%
2020/07/31	2	60.80	4	60.68	60.80	-2	6,608	-0.03%
2020/07/30	1	58.20	5	59.12	59.40	-4	6,614	-0.06%
2020/07/29	0	0.00	6	57.88	58.20	-6	6,730	-0.09%
2020/07/28	16	58.39	4	58.50	56.70	12	6,793	0.18%
2020/07/27	12	59.36	0	0.00	59.40	12	6,883	0.17%
2020/07/24	4	60.58	1	60.70	60.50	3	6,941	0.04%
2020/07/23	6	61.23	11	60.98	61.80	-5	6,936	-0.07%
2020/07/22	6	60.15	10	59.72	60.30	-4	6,982	-0.06%
2020/07/21	1	59.50	4	59.50	59.30	-3	7,298	-0.04%
2020/07/20	1	60.20	4	60.63	60.00	-3	7,406	-0.04%
2020/07/17	3	60.80	15	61.69	60.20	-12	7,595	-0.16%
2020/07/16	6	61.98	0	0.00	61.80	6	8,100	0.07%
2020/07/15	2	62.40	12	62.77	61.50	-10	8,136	-0.12%
2020/07/14	14	61.54	2	61.90	62.00	12	8,117	0.15%
2020/07/13	9	60.56	21	60.93	61.40	-12	8,128	-0.15%
2020/07/10	17	60.13	10	59.44	59.10	7	8,262	0.08%
2020/07/09	11	62.17	8	63.09	61.60	3	8,315	0.04%
2020/07/08	3	60.60	1	61.00	61.30	2	8,251	0.02%
2020/07/07	23	61.29	38	61.31	61.00	-15	8,337	-0.18%
2020/07/06	4	60.63	6	60.02	60.30	-2	8,464	-0.02%
2020/07/03	11	60.10	2	60.05	59.90	9	8,621	0.10%
2020/07/02	14	60.24	6	60.20	60.60	8	8,867	0.09%
2020/07/01	4	59.03	26	58.38	58.90	-22	8,967	-0.25%
2020/06/30	13	57.18	2	57.20	57.20	11	9,030	0.12%
2020/06/29	0	0.00	2	56.50	56.90	-2	9,208	-0.02%
2020/06/24	11	56.98	0	0.00	56.90	11	9,421	0.12%
2020/06/23	1	56.60	1	56.70	56.20	0	9,645	0.00%
2020/06/22	2	57.00	1	56.60	56.60	1	9,824	0.01%
2020/06/19	3	57.53	0	0.00	57.10	3	9,993	0.03%
2020/06/18	2	57.25	0	0.00	57.70	2	10,100	0.02%
2020/06/17	1	58.20	0	0.00	57.60	1	10,167	0.01%
2020/06/16	7	57.90	7	58.19	58.10	0	10,407	0.00%
2020/06/15	1	57.00	6	57.58	57.00	-5	10,527	-0.05%
2020/06/12	6	56.77	0	0.00	58.00	6	10,878	0.06%
2020/06/11	7	58.43	5	59.48	57.70	2	11,071	0.02%
2020/06/10	4	60.53	5	60.82	60.90	-1	11,061	-0.01%
2020/06/09	18	61.43	30	60.88	60.90	-12	11,172	-0.11%
2020/06/08	21	59.25	10	59.44	59.10	11	11,054	0.10%
2020/06/05	18	59.23	25	59.19	59.00	-7	11,014	-0.06%
2020/06/04	4	57.25	7	57.64	57.70	-3	10,924	-0.03%
2020/06/03	5	56.44	3	56.63	56.60	2	10,936	0.02%
2020/06/02	2	55.90	2	56.00	56.20	0	11,090	0.00%
2020/06/01	3	55.57	1	55.80	56.00	2	11,311	0.02%
2020/05/29	1	54.90	0	0.00	54.50	1	11,318	0.01%
2020/05/28	0	0.00	1	57.50	55.50	-1	11,401	-0.01%
2020/05/27	3	57.00	4	56.68	56.40	-1	11,431	-0.01%
2020/05/26	1	56.30	2	56.50	56.00	-1	11,554	-0.01%
2020/05/25	6	55.80	3	55.80	56.00	3	11,550	0.03%
2020/05/22	9	56.91	15	57.15	56.90	-6	11,550	-0.05%
2020/05/21	0	0.00	1	54.40	54.40	-1	11,267	-0.01%
2020/05/20	2	53.55	0	0.00	53.30	2	11,270	0.02%
2020/05/19	2	53.45	3	53.37	53.80	-1	11,286	-0.01%
2020/05/18	1	51.70	0	0.00	51.90	1	11,323	0.01%
2020/05/15	2	52.40	21	51.99	51.70	-19	11,448	-0.17%
2020/05/14	5	53.08	1	53.80	52.70	4	11,664	0.03%
2020/05/13	2	53.55	3	53.60	54.00	-1	11,683	-0.01%
2020/05/12	6	54.63	5	54.42	53.40	1	11,704	0.01%
2020/05/11	13	58.09	6	58.27	57.20	7	11,743	0.06%
2020/05/08	7	57.57	29	57.97	58.10	-22	11,699	-0.19%
2020/05/07	8	57.09	4	57.23	56.90	4	11,649	0.03%
2020/05/06	12	57.13	3	57.43	56.80	9	11,693	0.08%
2020/05/05	12	57.52	9	57.81	57.40	3	11,743	0.03%
2020/05/04	17	56.14	4	56.75	57.20	13	11,784	0.11%
2020/04/30	10	57.37	11	57.65	57.20	-1	11,807	-0.01%
2020/04/29	20	56.84	1	56.90	56.20	19	11,813	0.16%
2020/04/28	4	56.90	2	56.95	56.70	2	11,869	0.02%
2020/04/27	3	56.93	2	57.00	57.20	1	11,965	0.01%
2020/04/24	9	57.14	10	57.12	56.50	-1	11,927	-0.01%
2020/04/23	9	55.39	9	55.26	55.70	0	11,683	0.00%
2020/04/22	10	54.93	11	54.67	55.00	-1	11,628	-0.01%
2020/04/21	29.4	57.35	20	57.29	56.10	9.4	11,493	0.08%
2020/04/20	5	53.40	7	53.91	53.90	-2	11,038	-0.02%
2020/04/17	17	53.32	13	53.92	52.90	4	11,337	0.04%
2020/04/16	1	52.00	4	53.32	52.80	-3	11,336	-0.03%
2020/04/15	4	53.20	13	52.40	52.90	-9	11,646	-0.08%
2020/04/14	9	51.60	2	51.40	51.00	7	11,872	0.06%
2020/04/13	3.5	51.66	13	51.55	51.00	-9.5	11,844	-0.08%
2020/04/10	13	51.56	1	51.30	52.00	12	11,795	0.10%
2020/04/09	18	51.67	19	51.64	51.50	-1	11,748	-0.01%
2020/04/08	16	49.57	34	49.32	50.90	-18	11,626	-0.15%
2020/04/07	36	48.75	28	48.79	49.35	8	11,433	0.07%
2020/04/06	23	43.64	19	44.05	46.60	4	11,170	0.04%
2020/04/01	26	41.23	14	41.42	42.40	12	11,199	0.11%
2020/03/31	31	42.28	21	42.30	41.75	10	11,102	0.09%
2020/03/30	13	42.39	22	42.36	43.15	-9	11,009	-0.08%
2020/03/27	124	47.86	194	47.15	45.55	-70	10,912	-0.64%	大買/大賣/
2020/03/26	16	44.87	20	45.18	46.10	-4	10,825	-0.04%
2020/03/25	19	44.98	21	45.58	45.75	-2	10,848	-0.02%
2020/03/24	7	40.96	135	41.48	41.60	-128	10,947	-1.17%	大賣/鉅額交易
2020/03/23	5	38.59	2	39.10	38.20	3	10,985	0.03%
2020/03/20	22	42.33	43	41.93	42.30	-21	11,089	-0.19%
2020/03/19	15	39.75	6	41.57	39.35	9	11,195	0.08%
2020/03/18	27	44.89	24	45.73	43.70	3	11,306	0.03%
2020/03/17	16	49.16	43	51.53	48.55	-27	11,085	-0.24%
2020/03/16	5	56.48	12	57.12	53.90	-7	11,159	-0.06%
2020/03/13	14	55.91	9	56.10	58.20	5	11,342	0.04%
2020/03/12	17	63.15	10	64.38	61.40	7	11,280	0.06%
2020/03/11	2	69.05	1	70.10	67.30	1	11,172	0.01%
2020/03/10	6	68.83	4	69.65	70.20	2	11,095	0.02%
2020/03/09	8	69.79	5	70.92	69.20	3	10,922	0.03%
2020/03/06	11	73.95	18	73.80	72.90	-7	10,766	-0.07%
2020/03/05	556	72.64	18	72.87	73.50	538	10,585	5.08%	大買/鉅額交易
2020/03/03	2	70.20	49	69.78	70.00	-47	10,290	-0.46%
2020/03/02	36	66.89	1	65.00	66.10	35	10,160	0.34%
2020/02/27	25	68.34	0	0.00	67.20	25	10,060	0.25%
2020/02/26	0	0.00	23	71.61	71.50	-23	9,885	-0.23%
2020/02/25	15	71.21	2	71.30	72.30	13	9,851	0.13%
2020/02/24	8	71.70	7.5	72.01	71.70	0.5	9,777	0.01%
2020/02/21	1	71.90	1.3	71.93	71.70	-0.3	9,756	0.00%
2020/02/20	1	72.00	3	72.37	72.30	-2	9,761	-0.02%
2020/02/19	5	71.68	6	71.45	71.70	-1	9,814	-0.01%
2020/02/18	21	73.11	14	72.91	71.30	7	9,716	0.07%
2020/02/17	24	75.46	21.5	75.83	74.20	2.5	9,582	0.03%
2020/02/14	8	74.68	12	74.90	75.80	-4	9,316	-0.04%
2020/02/13	9	75.30	6	75.32	74.50	3	9,360	0.03%
2020/02/12	17	75.88	17	75.79	75.20	0	9,328	0.00%
2020/02/11	7	73.96	17	73.67	73.90	-10	9,049	-0.11%
2020/02/10	14	72.51	8	72.58	72.20	6	8,942	0.07%
2020/02/07	35	73.34	59	73.70	72.20	-24	8,887	-0.27%
2020/02/06	15	74.35	4	74.30	74.60	11	8,852	0.12%
2020/02/05	15	73.30	19	73.82	74.00	-4	8,722	-0.05%
2020/02/04	15	71.57	24	71.86	71.90	-9	8,541	-0.11%
2020/02/03	38	68.22	13	68.89	71.60	25	8,433	0.30%
2020/01/31	12	70.35	4	70.70	70.70	8	8,262	0.10%
2020/01/30	12	71.08	10	71.82	69.00	2	8,099	0.02%
2020/01/20	6	76.12	12	76.16	76.00	-6	7,900	-0.08%
2020/01/17	4	75.88	8	75.89	75.10	-4	7,801	-0.05%
2020/01/16	8	74.75	6	75.05	74.90	2	7,684	0.03%
2020/01/15	6	74.83	8	75.38	74.20	-2	7,576	-0.03%
2020/01/14	14.1	75.55	11	75.50	75.90	3.1	7,470	0.04%
2020/01/13	16.2	74.25	12	74.59	76.00	4.2	7,378	0.06%
2020/01/10	6	72.27	8	71.78	73.00	-2	6,952	-0.03%
2020/01/09	59	73.45	42.3	72.40	71.20	16.7	6,765	0.25%
2020/01/08	13	71.62	28	71.41	71.40	-15	6,350	-0.24%
2020/01/07	7.3	69.06	6	68.30	69.10	1.3	5,876	0.02%
2020/01/06	5	67.94	19	68.23	67.70	-14	5,744	-0.24%
2020/01/03	10	69.21	3	69.30	69.30	7	5,682	0.12%
2020/01/02	18	71.12	5	70.70	70.30	13	5,568	0.23%
2019/12/31	3	68.33	1	68.70	68.70	2	5,353	0.04%
2019/12/30	25	68.81	31	68.64	68.30	-6	5,289	-0.11%
2019/12/27	11	71.08	6	70.80	70.40	5	5,192	0.10%
2019/12/26	6	69.05	3	69.80	69.70	3	4,897	0.06%
2019/12/25	2	69.10	9.3	69.45	69.60	-7.3	4,828	-0.15%
2019/12/24	7	68.99	1	69.20	69.50	6	4,736	0.13%
2019/12/23	4.3	67.99	7	67.46	66.80	-2.7	4,598	-0.06%
2019/12/20	27	69.00	18	69.41	68.50	9	4,461	0.20%
2019/12/19	6	68.58	34.3	68.36	68.20	-28.3	4,320	-0.65%
2019/12/18	18.3	67.30	12	68.27	66.80	6.3	4,084	0.15%
2019/12/17	31	68.44	11	68.78	68.10	20	3,910	0.51%
2019/12/16	28	65.73	22.3	65.73	67.80	5.7	3,704	0.15%
2019/12/13	16.3	63.55	13	63.32	63.40	3.3	3,368	0.10%
2019/12/12	7	61.79	5	61.52	61.50	2	3,135	0.06%
2019/12/11	31	60.88	29	60.88	61.50	2	2,982	0.07%
2019/12/10	12	57.78	21	58.30	59.20	-9	2,629	-0.34%
2019/12/09	5	55.94	10	55.05	56.00	-5	2,321	-0.22%
2019/12/06	11	54.06	2	53.45	54.00	9	2,192	0.41%
2019/12/05	0	0.00	5	51.92	53.00	-5	2,100	-0.24%
2019/12/04	3	50.80	0	0.00	50.90	3	2,089	0.14%
2019/12/03	1	51.10	0	0.00	51.30	1	2,138	0.05%
2019/12/02	1	51.20	1	50.50	50.60	0	2,157	0.00%
2019/11/29	2	51.70	0	0.00	51.80	2	2,189	0.09%
2019/11/28	4	52.30	0	0.00	52.00	4	2,266	0.18%
2019/11/27	1	52.20	0	0.00	52.50	1	2,271	0.04%
2019/11/26	0	0.00	2	52.10	52.10	-2	2,274	-0.09%
2019/11/22	1	53.00	5	53.10	52.80	-4	2,282	-0.18%
2019/11/21	0	0.00	4	52.68	52.70	-4	2,278	-0.18%
2019/11/20	11	54.05	2	53.80	52.90	9	2,283	0.39%
2019/11/19	8	53.94	5	54.02	54.30	3	2,248	0.13%
2019/11/18	3	53.70	5	53.78	53.90	-2	2,203	-0.09%
2019/11/15	1	51.90	3	51.90	52.00	-2	2,119	-0.09%
2019/11/14	3	52.37	2	52.85	51.70	1	2,109	0.05%
2019/11/13	2	53.30	4	53.58	53.80	-2	2,070	-0.10%
2019/11/12	12	53.07	3	54.20	52.90	9	2,028	0.44%
2019/11/11	8	53.26	19	52.81	52.60	-11	1,916	-0.57%
2019/11/08	2	52.60	2	51.85	52.00	0	1,817	0.00%
2019/11/07	0	0.00	1	51.70	51.70	-1	1,821	-0.05%
2019/11/06	1	52.80	1	52.30	52.20	0	1,835	0.00%
2019/11/05	10	51.82	3	51.77	52.70	7	1,828	0.38%
2019/11/04	1	50.60	7	51.09	50.70	-6	1,803	-0.33%
2019/11/01	9	50.27	0	0.00	50.00	9	1,839	0.49%
2019/10/31	3	50.73	1	51.90	50.60	2	1,932	0.10%
2019/10/30	0	0.00	2	51.55	51.60	-2	1,967	-0.10%
2019/10/28	1	50.80	0	0.00	50.90	1	2,143	0.05%
2019/10/25	1	50.90	1	51.00	50.90	0	2,267	0.00%
2019/10/24	1	51.10	0	0.00	51.10	1	2,319	0.04%
2019/10/23	6	50.98	2	51.15	50.90	4	2,439	0.16%
2019/10/22	1	51.20	1	51.90	51.10	0	2,589	0.00%
2019/10/21	1	50.20	5	51.00	51.50	-4	2,753	-0.15%
2019/10/18	0	0.00	10	50.17	50.40	-10	2,772	-0.36%
2019/10/17	2	49.35	0	0.00	49.25	2	2,830	0.07%
2019/10/16	1	49.20	0	0.00	49.35	1	2,913	0.03%
2019/10/14	1	49.30	0	0.00	49.15	1	3,083	0.03%
2019/10/09	13	48.95	3	48.98	48.70	10	3,202	0.31%
2019/10/08	1	49.40	1	49.65	49.70	0	3,320	0.00%
2019/10/07	31	49.65	0	0.00	49.60	31	3,452	0.90%
2019/10/04	2	50.60	0	0.00	49.95	2	3,506	0.06%
2019/10/03	2	49.88	1	49.95	49.95	1	3,701	0.03%
2019/10/02	2	50.45	1	50.80	50.40	1	3,786	0.03%
2019/10/01	0	0.00	1	50.70	51.00	-1	3,915	-0.03%
2019/09/27	0	0.00	1	50.00	50.30	-1	3,941	-0.03%
2019/09/26	1	51.80	0	0.00	51.30	1	3,934	0.03%
2019/09/25	0	0.00	2	52.10	51.30	-2	3,947	-0.05%
2019/09/24	0	0.00	2	54.10	52.40	-2	3,948	-0.05%
2019/09/23	1	52.90	1	52.40	53.40	0	3,874	0.00%
2019/09/20	2	51.65	1	51.90	52.00	1	3,866	0.03%
2019/09/18	1	52.80	0	0.00	52.40	1	3,966	0.03%
2019/09/17	0	0.00	10	52.23	52.60	-10	4,049	-0.25%
2019/09/16	1	51.60	1	51.90	51.50	0	4,079	0.00%
2019/09/12	0	0.00	7	51.36	51.60	-7	4,059	-0.17%
2019/09/11	1	51.10	1	51.10	51.20	0	4,059	0.00%
2019/09/10	3	50.57	2	50.60	51.10	1	4,055	0.02%
2019/09/09	14	51.24	0	0.00	50.80	14	4,042	0.35%
2019/09/06	2	51.75	1	52.30	51.60	1	4,026	0.02%
2019/09/05	2	52.15	6	52.32	51.80	-4	3,993	-0.10%
2019/09/04	3	51.47	1	51.30	51.30	2	3,947	0.05%
2019/09/03	4	52.00	1	51.60	51.60	3	3,933	0.08%
2019/09/02	5	50.76	11	50.26	52.00	-6	3,881	-0.15%
2019/08/30	2	48.95	2	48.95	48.70	0	3,799	0.00%
2019/08/29	1	49.05	2	49.28	48.80	-1	3,796	-0.03%
2019/08/28	2	48.48	1	48.60	48.60	1	3,815	0.03%
2019/08/27	2	49.08	2	49.25	48.35	0	3,812	0.00%
2019/08/26	3	48.32	1	48.65	48.10	2	3,790	0.05%
2019/08/23	4	49.31	3	49.47	49.60	1	3,781	0.03%
2019/08/22	2	48.68	9	48.77	48.70	-7	3,762	-0.19%
2019/08/21	3	49.43	0	0.00	49.30	3	3,767	0.08%
2019/08/20	1	49.75	2	49.13	49.75	-1	3,753	-0.03%
2019/08/19	1	48.35	2	48.60	48.40	-1	3,734	-0.03%
2019/08/16	6	47.67	2	47.70	47.90	4	3,750	0.11%
2019/08/15	3	47.42	2	47.75	47.65	1	3,751	0.03%
2019/08/14	1	48.25	3	48.33	48.40	-2	3,760	-0.05%
2019/08/13	3	47.45	0	0.00	47.15	3	3,768	0.08%
2019/08/12	1	47.80	0	0.00	47.60	1	3,817	0.03%
2019/08/08	1	48.45	1	48.45	48.55	0	3,847	0.00%
2019/08/07	2	49.10	0	0.00	48.50	2	3,899	0.05%
2019/08/06	2	48.15	0	0.00	49.30	2	3,918	0.05%
2019/08/05	0	0.00	1	50.30	49.20	-1	3,881	-0.03%
2019/08/02	4	50.60	6	50.20	50.30	-2	3,905	-0.05%
2019/08/01	2	53.50	0	0.00	53.20	2	3,901	0.05%
2019/07/31	9	52.68	0	0.00	52.90	9	3,919	0.23%
2019/07/30	7	54.63	3	55.27	53.30	4	3,907	0.10%
2019/07/29	1	55.00	11	54.71	55.00	-10	3,903	-0.26%
2019/07/26	8	53.28	2	53.05	53.30	6	3,932	0.15%
2019/07/25	0	0.00	6	53.42	53.70	-6	3,954	-0.15%
2019/07/24	3	52.57	7	53.40	52.20	-4	3,949	-0.10%
2019/07/23	8	52.00	3	52.30	51.70	5	3,904	0.13%
2019/07/22	0	0.00	1	50.10	51.00	-1	3,863	-0.03%
2019/07/19	0	0.00	5	50.52	50.90	-5	3,977	-0.13%
2019/07/18	9	49.46	0	0.00	49.00	9	4,037	0.22%
2019/07/17	18	50.30	4	50.00	50.00	14	4,124	0.34%
2019/07/16	12	51.63	3	52.40	50.10	9	4,302	0.21%
2019/07/15	25	52.64	2	52.45	52.20	23	4,331	0.53%
2019/07/12	5	52.16	3	52.27	52.70	2	4,230	0.05%
2019/07/11	1	51.80	11	51.90	51.60	-10	4,128	-0.24%
2019/07/10	0	0.00	5	49.69	50.50	-5	3,999	-0.13%
2019/07/09	3	49.60	5	50.84	49.60	-2	3,946	-0.05%
2019/07/05	6	47.58	14	46.78	48.70	-8	3,671	-0.22%
2019/07/04	4	45.33	6	45.76	45.60	-2	3,546	-0.06%
2019/07/03	12	44.81	0	0.00	44.85	12	3,553	0.34%
2019/07/02	6	45.28	1	45.70	45.10	5	3,620	0.14%
2019/07/01	2	45.88	7	46.04	45.90	-5	3,606	-0.14%
2019/06/28	4	45.24	2	45.05	44.80	2	3,578	0.06%
2019/06/27	7	45.72	3	45.72	45.55	4	3,572	0.11%
2019/06/26	0	0.00	6	45.98	45.80	-6	3,521	-0.17%
2019/06/25	8	45.12	1	45.90	44.95	7	3,433	0.20%
2019/06/24	10	44.88	10	45.12	45.65	0	3,391	0.00%
2019/06/21	0	0.00	3	42.15	43.60	-3	3,266	-0.09%
2019/06/19	1	42.10	6	41.73	41.95	-5	3,197	-0.16%
2019/06/18	0	0.00	2	41.30	41.00	-2	3,200	-0.06%
2019/06/17	1	41.00	0	0.00	40.90	1	3,212	0.03%
2019/06/12	1	41.55	0	0.00	41.55	1	3,267	0.03%
2019/06/10	2	40.45	0	0.00	40.50	2	3,253	0.06%
2019/06/05	0	0.00	4	40.51	40.10	-4	3,244	-0.12%
2019/06/04	2	41.53	0	0.00	40.10	2	3,234	0.06%
2019/06/03	1	41.50	1	41.55	41.50	0	3,200	0.00%
2019/05/30	1	41.65	1	42.05	41.90	0	3,180	0.00%
2019/05/29	5	41.65	0	0.00	41.65	5	3,179	0.16%
2019/05/28	1	42.75	2	42.75	42.50	-1	3,176	-0.03%
2019/05/24	0	0.00	1	41.70	41.90	-1	3,162	-0.03%
2019/05/23	3	41.37	0	0.00	41.55	3	3,153	0.10%
2019/05/17	0	0.00	9	44.39	43.80	-9	3,091	-0.29%
2019/05/16	1	46.00	0	0.00	45.80	1	3,032	0.03%
2019/05/14	0	0.00	1	45.75	48.30	-1	2,933	-0.03%
2019/05/13	0	0.00	1	47.95	47.60	-1	2,871	-0.03%
2019/05/10	1	49.10	5	48.85	48.85	-4	2,839	-0.14%
2019/05/09	1	47.00	1	50.20	48.20	0	2,769	0.00%
2019/05/08	4	49.90	5	49.35	49.75	-1	2,667	-0.04%
2019/05/07	4	49.96	3	50.60	49.90	1	2,605	0.04%
2019/05/06	5	49.28	3	50.05	49.25	2	2,536	0.08%
2019/05/03	10	51.68	14	51.66	51.80	-4	2,436	-0.16%
2019/05/02	7	50.16	3	50.43	50.50	4	2,284	0.18%
2019/04/30	2	48.85	1	48.40	50.00	1	2,204	0.05%
2019/04/29	2	50.50	1	50.30	47.15	1	2,094	0.05%
2019/04/26	5	50.00	1	50.50	49.75	4	1,979	0.20%
2019/04/25	25	50.48	32	50.06	50.20	-7	1,844	-0.38%
2019/04/24	7	48.51	11	48.52	48.85	-4	1,674	-0.24%
2019/04/23	12	47.75	13	47.41	47.90	-1	1,535	-0.07%
2019/04/22	35	46.92	39	47.26	48.00	-4	1,362	-0.29%
2019/04/19	0	0.00	21	43.75	44.40	-21	1,110	-1.89%
2019/04/18	1	41.35	4	42.63	41.35	-3	958	-0.31%
2019/04/17	3	42.00	3	42.67	42.55	0	945	0.00%
2019/04/15	1	40.80	0	0.00	40.70	1	892	0.11%
2019/04/12	1	41.10	0	0.00	40.90	1	884	0.11%
2019/04/11	0	0.00	5	42.25	42.00	-5	870	-0.57%
2019/04/08	7	43.15	4	43.63	43.70	3	805	0.37%
2019/04/02	1	40.40	0	0.00	40.15	1	708	0.14%
2019/03/29	0	0.00	10	39.90	39.85	-10	683	-1.46%
2019/03/27	0	0.00	3	39.85	40.10	-3	676	-0.44%
2019/03/26	11	39.50	0	0.00	39.30	11	671	1.64%
2019/03/25	2	39.30	0	0.00	39.75	2	672	0.30%
2019/03/22	0	0.00	2	40.55	40.15	-2	672	-0.30%
2019/03/21	1	40.00	4	40.04	39.95	-3	665	-0.45%
2019/03/20	2	39.40	16.6	39.44	39.50	-14.6	650	-2.24%
2019/03/19	3	39.78	4	39.39	39.30	-1	642	-0.16%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/15	1	41.30	0	0.00	41.50	1	602	0.17%
2019/03/14	1	41.65	0	0.00	41.60	1	604	0.17%
2019/03/13	2	42.10	0	0.00	42.00	2	628	0.32%
2019/03/12	2	42.60	1	42.75	42.45	1	672	0.15%
2019/03/11	1	42.85	0	0.00	42.90	1	747	0.13%
2019/03/08	0	0.00	2	42.35	42.80	-2	785	-0.25%
2019/03/07	4	42.78	0	0.00	42.50	4	800	0.50%
2019/03/05	2	42.70	0	0.00	42.70	2	833	0.24%
2019/03/04	2	43.00	0	0.00	43.00	2	842	0.24%
2019/02/26	2	43.70	3	43.35	43.95	-1	833	-0.12%
2019/02/21	0	0.00	1	43.05	43.35	-1	848	-0.12%
2019/02/20	5	42.97	0	0.00	42.90	5	858	0.58%
2019/02/19	5	43.71	2	43.80	43.80	3	851	0.35%
2019/02/15	2	42.65	1	42.45	42.45	1	861	0.12%
2019/02/14	11	43.08	0	0.00	43.10	11	865	1.27%
2019/02/13	0	0.00	4	42.88	43.80	-4	854	-0.47%
2019/02/12	0	0.00	4	41.35	41.35	-4	837	-0.48%
2019/02/11	4	40.90	0	0.00	40.90	4	876	0.46%
2019/01/30	1	40.90	0	0.00	40.90	1	885	0.11%
2019/01/29	1	40.90	0	0.00	40.85	1	886	0.11%
2019/01/28	1	41.20	0	0.00	41.35	1	888	0.11%
2019/01/24	1	42.95	0	0.00	42.00	1	904	0.11%
2019/01/07	0	0.00	0.1	39.70	39.55	-0.1	1,022	-0.01%
2019/01/04	1	38.00	0	0.00	38.60	1	1,044	0.10%
2018/12/28	0	0.00	2	39.80	39.80	-2	1,122	-0.18%
2018/12/27	0	0.00	1	40.10	39.85	-1	1,154	-0.09%
2018/12/24	2	39.45	1	40.10	40.10	1	1,162	0.09%
2018/12/22	1	39.50	0	0.00	39.30	1	1,162	0.09%
2018/12/20	1	39.35	0	0.00	39.10	1	1,173	0.09%
2018/12/12	1	40.90	1	41.45	41.70	0	1,213	0.00%
2018/12/10	2	41.10	0	0.00	41.15	2	1,233	0.16%
2018/12/07	2	43.25	1	43.45	43.40	1	1,227	0.08%
2018/12/06	0	0.00	1	45.25	42.40	-1	1,226	-0.08%
2018/12/05	0	0.00	5	44.12	45.55	-5	1,205	-0.41%
2018/12/04	3	44.35	8	45.04	45.30	-5	1,179	-0.42%
2018/12/03	0	0.00	6.1	42.36	43.50	-6.1	1,141	-0.53%
2018/11/30	1	42.05	3	41.80	39.80	-2	1,130	-0.18%
2018/11/28	0	0.00	2	41.30	41.40	-2	1,169	-0.17%
2018/11/27	4	41.00	0	0.00	41.10	4	1,162	0.34%
2018/11/26	1	39.50	0	0.00	41.00	1	1,159	0.09%
2018/11/23	2	40.25	1	41.05	40.25	1	1,159	0.09%
2018/11/22	1	40.90	1	40.90	40.40	0	1,161	0.00%
2018/11/21	1	41.00	0	0.00	41.00	1	1,188	0.08%
2018/11/20	1	40.00	0	0.00	40.15	1	1,180	0.08%
2018/11/19	0	0.00	1	39.60	40.45	-1	1,178	-0.08%
2018/11/14	0	0.00	1	38.95	38.95	-1	1,211	-0.08%
2018/11/13	0	0.00	1	37.15	37.60	-1	1,217	-0.08%
2018/11/09	2	36.45	0	0.00	36.55	2	1,241	0.16%
2018/11/08	2	37.03	2	37.43	37.10	0	1,250	0.00%
2018/11/07	2	38.68	2	39.00	38.85	0	1,234	0.00%
2018/11/05	2	38.50	0	0.00	38.70	2	1,332	0.15%
2018/11/02	1	38.15	0	0.00	38.55	1	1,348	0.07%
2018/11/01	0	0.00	3	38.40	38.50	-3	1,351	-0.22%
2018/10/31	2	37.30	0	0.00	37.70	2	1,379	0.14%
2018/10/30	0	0.00	2	35.90	36.20	-2	1,394	-0.14%
2018/10/29	0	0.00	2	35.03	35.60	-2	1,476	-0.14%
2018/10/26	2	35.05	0	0.00	35.15	2	1,542	0.13%
2018/10/25	2	35.45	2	36.00	35.15	0	1,525	0.00%
2018/10/23	1	39.15	0	0.00	39.00	1	1,515	0.07%
2018/10/16	1	40.85	3	40.73	40.35	-2	1,632	-0.12%
2018/10/15	5	40.31	1	40.05	40.00	4	1,659	0.24%
2018/10/12	6	40.86	3	40.98	41.35	3	1,669	0.18%
2018/10/11	2	41.08	3	41.17	41.00	-1	1,666	-0.06%
2018/10/09	1	46.00	1	46.30	45.55	0	1,626	0.00%
2018/10/08	4	45.54	3	46.27	45.55	1	1,623	0.06%
2018/10/05	2	45.65	0	0.00	46.00	2	1,619	0.12%
2018/10/04	1	48.65	0	0.00	48.30	1	1,599	0.06%
2018/10/03	0	0.00	1	48.95	48.60	-1	1,669	-0.06%
2018/10/02	1	49.40	1	49.30	49.30	0	1,713	0.00%
2018/09/27	1	49.30	0	0.00	49.30	1	1,785	0.06%
2018/09/26	4	49.90	0	0.00	49.75	4	1,787	0.22%
2018/09/21	1	49.85	0	0.00	50.30	1	1,840	0.05%
2018/09/20	2	50.30	0	0.00	50.10	2	1,840	0.11%
2018/09/18	1	50.30	3	50.93	51.10	-2	1,844	-0.11%
2018/09/17	0.2	51.00	1	51.00	50.90	-0.8	1,862	-0.04%
2018/09/14	1	50.50	3	50.73	50.70	-2	1,856	-0.11%
2018/09/12	0	0.00	9	49.00	49.45	-9	1,859	-0.48%
2018/09/11	1	48.70	1	49.70	49.40	0	1,890	0.00%
2018/09/07	3	49.75	2	49.75	49.75	1	1,896	0.05%
2018/09/06	2	51.95	0	0.00	51.60	2	1,895	0.11%
2018/09/05	2	53.25	3.1	53.37	52.80	-1.1	1,924	-0.06%
2018/09/03	1	51.20	0	0.00	50.90	1	1,918	0.05%
2018/08/30	2	52.45	0	0.00	52.30	2	1,930	0.10%
2018/08/29	0	0.00	3	52.20	52.70	-3	1,955	-0.15%
2018/08/28	5	53.02	4	52.73	52.40	1	1,960	0.05%
2018/08/27	0	0.00	1.3	51.56	51.60	-1.3	1,945	-0.07%
2018/08/24	0	0.00	2	50.20	50.20	-2	1,970	-0.10%
2018/08/23	2	50.55	2	50.55	50.30	0	2,111	0.00%
2018/08/22	3	49.25	3	49.12	49.55	0	2,140	0.00%
2018/08/21	2	48.63	1	48.40	48.55	1	2,138	0.05%
2018/08/20	3.1	49.17	5	49.28	48.80	-1.9	2,126	-0.09%
2018/08/17	1	51.60	0	0.00	50.70	1	2,104	0.05%
2018/08/16	2	51.00	4	51.10	51.60	-2	2,100	-0.10%
2018/08/13	3	50.73	2	51.30	51.80	1	2,072	0.05%
2018/08/10	1	54.80	1	54.90	54.70	0	2,012	0.00%
2018/08/09	2	56.15	0	0.00	56.00	2	2,019	0.10%
2018/08/08	3	57.20	0.1	57.80	57.20	2.9	2,066	0.14%
2018/08/07	2	57.95	3	58.00	57.70	-1	2,073	-0.05%
2018/08/06	1	57.00	3	57.27	57.40	-2	2,111	-0.09%
2018/08/03	9	56.76	17	56.92	57.40	-8	2,102	-0.38%
2018/08/02	4	56.53	4	55.88	56.30	0	2,038	0.00%
2018/08/01	2	54.00	1	54.00	54.00	1	2,026	0.05%
2018/07/30	0	0.00	1	53.00	52.90	-1	2,227	-0.04%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/26	2	53.90	1	53.60	54.00	1	2,237	0.04%
2018/07/25	4	54.23	5	54.18	54.20	-1	2,250	-0.04%
2018/07/24	0	0.00	2	53.15	53.90	-2	2,240	-0.09%
2018/07/23	8	51.54	82	51.50	50.40	-74	2,185	-3.39%
2018/07/20	10	54.10	0	0.00	53.20	10	2,146	0.47%
2018/07/18	6	56.82	0	0.00	56.40	6	2,110	0.28%
2018/07/17	2	57.20	0	0.00	57.00	2	2,106	0.09%
2018/07/13	2	58.25	0	0.00	58.20	2	2,113	0.09%
2018/07/11	4	58.38	0	0.00	58.10	4	2,141	0.19%
2018/07/10	1	65.70	0	0.00	65.70	1	2,084	0.05%
2018/07/03	1	67.80	0	0.00	67.00	1	2,086	0.05%
2018/06/29	1	65.50	0	0.00	65.70	1	2,044	0.05%
2018/06/27	1	65.00	0	0.00	64.80	1	2,040	0.05%
2018/06/26	7	64.81	0	71.90	64.40	7	2,065	0.34%
2018/06/20	30	67.90	0	0.00	67.80	30	2,127	1.41%
2018/06/15	0	0.00	4	68.18	67.90	-4	2,125	-0.19%
2018/06/14	2	68.60	0	0.00	68.10	2	2,117	0.09%
2018/06/13	4	68.65	1	69.00	68.50	3	2,106	0.14%
2018/06/12	2	67.60	2	68.60	67.90	0	2,091	0.00%
2018/06/11	0	0.00	1	66.20	66.20	-1	2,060	-0.05%
2018/06/08	0	0.00	4	67.18	66.80	-4	2,083	-0.19%
2018/06/07	2	67.15	4	67.08	67.00	-2	2,145	-0.09%
2018/06/06	27	67.94	0	0.00	67.30	27	2,158	1.25%
2018/06/05	54	67.12	0	0.00	66.90	54	2,167	2.49%
2018/06/01	1	66.70	1	67.00	66.60	0	2,258	0.00%
2018/05/31	5	67.50	10	67.78	67.60	-5	2,237	-0.22%
2018/05/30	1	64.90	5	64.90	64.90	-4	2,110	-0.19%
2018/05/28	3	64.40	1	64.60	64.10	2	2,081	0.10%
2018/05/25	3	63.90	2	63.90	63.80	1	2,088	0.05%
2018/05/22	1	63.20	0	0.00	62.50	1	2,114	0.05%
2018/05/21	1	62.70	0	0.00	63.10	1	2,142	0.05%
2018/05/17	3	63.43	2	63.35	62.60	1	2,160	0.05%
2018/05/16	2	62.80	4	63.40	63.20	-2	2,142	-0.09%
2018/05/15	0	0.00	2	60.85	60.80	-2	2,111	-0.09%
2018/05/14	6	62.28	0	0.00	60.70	6	2,178	0.28%
2018/05/11	5	64.00	3	63.80	63.20	2	2,124	0.09%
2018/05/10	6	63.47	1	63.30	63.60	5	2,118	0.24%
2018/05/09	1	62.70	3	62.80	63.10	-2	2,113	-0.09%
2018/05/08	9	64.67	12	65.90	63.90	-3	2,070	-0.14%
2018/05/04	3	71.20	0	0.00	71.10	3	1,973	0.15%
2018/05/02	2	71.90	0	0.00	72.60	2	2,011	0.10%
2018/04/27	0	0.00	1	71.10	71.20	-1	2,056	-0.05%
2018/04/26	2	71.70	1	71.70	70.70	1	2,129	0.05%
2018/04/25	1	71.60	0	0.00	72.40	1	2,195	0.05%
2018/04/24	7	71.97	1	71.70	71.90	6	2,237	0.27%
2018/04/23	2	73.75	1	73.80	73.30	1	2,252	0.04%
2018/04/20	2	74.10	0	0.00	74.00	2	2,266	0.09%
2018/04/19	3	74.10	9	74.20	74.10	-6	2,265	-0.26%
2018/04/18	0	0.00	1	74.40	74.20	-1	2,274	-0.04%
2018/04/17	0	0.00	6	74.43	73.90	-6	2,270	-0.26%
2018/04/16	3	76.70	1	75.70	75.50	2	2,289	0.09%
2018/04/13	7	76.60	18	76.53	76.40	-11	2,310	-0.48%
2018/04/12	1	76.60	102	76.46	76.60	-101	2,323	-4.35%	大賣/鉅額交易
2018/04/11	12	76.90	6	76.60	76.30	6	2,342	0.26%
2018/04/03	3	74.90	0	0.00	75.00	3	2,385	0.13%
2018/04/02	3	75.37	1	75.40	75.30	2	2,399	0.08%
2018/03/30	1	75.60	4	75.40	75.50	-3	2,481	-0.12%
2018/03/29	2	75.90	2	76.00	75.40	0	2,649	0.00%
2018/03/28	0	0.00	1	74.80	75.20	-1	2,750	-0.04%
2018/03/27	3	75.63	0	0.00	75.20	3	2,758	0.11%
2018/03/26	3	75.40	0	75.40	75.00	3	2,752	0.11%
2018/03/23	4	73.38	0	0.00	73.30	4	2,733	0.15%
2018/03/22	1	74.70	3	74.67	74.50	-2	2,767	-0.07%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/16	0	0.00	13	75.98	75.70	-13	2,824	-0.46%
2018/03/15	5	74.82	2	74.70	75.20	3	2,803	0.11%
2018/03/14	6	75.50	2	75.40	75.50	4	2,804	0.14%
2018/03/13	2	76.00	7	75.01	76.00	-5	2,840	-0.18%
2018/03/12	0.3	74.00	1	74.70	73.80	-0.7	2,810	-0.02%
2018/03/09	2	74.45	0	0.00	74.50	2	2,819	0.07%
2018/03/08	15	73.67	14	74.31	74.20	1	2,856	0.04%
2018/03/06	1	72.20	0	0.00	72.00	1	2,818	0.04%
2018/03/05	1	71.90	1	72.10	71.50	0	2,931	0.00%
2018/03/02	1	72.80	1	72.90	72.90	0	2,971	0.00%
2018/03/01	0	0.00	20	73.50	73.40	-20	3,014	-0.66%
2018/02/27	1	74.10	0	0.00	73.50	1	3,035	0.03%
2018/02/26	0	0.00	10	73.50	73.40	-10	3,036	-0.33%
2018/02/23	0	0.00	5	74.00	73.10	-5	3,096	-0.16%
2018/02/22	5	73.50	0	0.00	73.50	5	3,250	0.15%
2018/02/21	1	72.10	6	72.93	73.90	-5	3,261	-0.15%
2018/02/12	2	71.65	1	71.80	71.60	1	3,240	0.03%
2018/02/09	13	70.45	1	70.80	71.00	12	3,264	0.37%
2018/02/08	0	0.00	1	69.60	70.30	-1	3,264	-0.03%
2018/02/07	2	70.15	7	70.17	69.90	-5	3,267	-0.15%
2018/02/06	8	68.53	0	0.00	68.00	8	3,273	0.24%
2018/02/05	0	0.00	1	71.00	71.20	-1	3,284	-0.03%
2018/02/02	5	72.22	0	0.00	72.20	5	3,343	0.15%
2018/02/01	5	72.40	2	72.35	72.50	3	3,531	0.08%
2018/01/31	0	0.00	13	71.56	71.90	-13	3,586	-0.36%
2018/01/30	12	72.39	12	72.37	72.00	0	3,650	0.00%
2018/01/29	13	71.21	26	71.53	72.50	-13	3,649	-0.36%
2018/01/26	17	75.14	22	75.00	75.30	-5	3,578	-0.14%
2018/01/25	1	75.90	2	75.65	75.30	-1	3,604	-0.03%
2018/01/24	1	75.20	2	75.40	75.80	-1	3,639	-0.03%
2018/01/23	0	0.00	2	75.30	75.30	-2	3,651	-0.05%
2018/01/22	38	75.97	23	75.75	75.90	15	3,656	0.41%
2018/01/19	17	74.86	14	74.67	74.90	3	3,738	0.08%
2018/01/18	13	73.58	1	73.50	73.20	12	3,715	0.32%
2018/01/17	20	72.50	21	72.18	72.50	-1	3,712	-0.03%
2018/01/16	14	72.54	10	72.50	72.50	4	3,721	0.11%
2018/01/12	10	72.50	0	0.00	72.50	10	3,800	0.26%
2018/01/11	12	71.34	11	71.48	71.30	1	3,846	0.03%
2018/01/10	17	71.46	15	72.01	71.00	2	3,946	0.05%
2018/01/09	3	73.00	13	73.02	73.20	-10	4,239	-0.24%
2018/01/08	21	72.61	21	73.03	72.60	0	4,269	0.00%
2018/01/05	0	0.00	1	73.80	73.60	-1	4,330	-0.02%
2018/01/04	4	73.83	4.1	74.10	74.00	-0.1	4,354	0.00%
2018/01/03	6	74.10	3	73.27	73.80	3	4,397	0.07%
2018/01/02	10	71.80	11	70.61	71.80	-1	4,545	-0.02%