威剛 (3260)-凱基-三重券商分點個股進出

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
120.0
漲跌
▲5.5
漲幅
+4.80%
成交量
31,051張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	9	116.72	55.1	116.95	120.00	-46.1	10,904	-0.42%
2024/05/07	19	115.13	76.7	116.12	114.50	-57.7	10,440	-0.55%
2024/05/06	11	108.86	44.2	109.91	109.00	-33.2	9,661	-0.34%
2024/05/03	4	104.13	2.1	102.10	104.00	1.9	9,301	0.02%
2024/05/02	2	99.65	1	100.50	101.00	1	9,229	0.01%
2024/04/30	0.1	100.50	1	100.50	100.00	-0.9	9,522	-0.01%
2024/04/29	0	0.00	3	100.50	101.00	-3	9,534	-0.03%
2024/04/26	10	99.71	2	99.70	99.10	8	9,577	0.08%
2024/04/25	3.1	99.97	4	100.88	98.70	-0.9	9,568	-0.01%
2024/04/24	2	99.40	13.1	99.06	99.50	-11.1	9,605	-0.12%
2024/04/23	1.1	94.60	3	94.67	94.50	-1.9	9,533	-0.02%
2024/04/22	20	94.19	20.2	95.84	93.10	-0.2	9,519	0.00%
2024/04/19	32.3	97.08	46	98.00	96.20	-13.7	9,553	-0.14%
2024/04/18	1	101.00	2	103.00	102.50	-1	9,358	-0.01%
2024/04/17	35.4	104.90	11	103.32	103.50	24.4	9,265	0.26%
2024/04/16	43.3	105.49	23	109.26	104.00	20.3	9,086	0.22%
2024/04/15	37	114.84	9.1	113.91	115.50	27.9	8,768	0.32%
2024/04/12	66	112.67	44.1	112.80	113.00	21.9	8,612	0.25%
2024/04/11	55.1	109.50	12	108.71	108.50	43.1	8,205	0.53%
2024/04/10	20	110.93	113.5	110.92	113.00	-93.5	7,874	-1.19%	大賣/
2024/04/09	9.2	101.72	10.1	103.40	103.00	-0.9	7,133	-0.01%
2024/04/08	1.1	100.48	0	0.00	101.00	1.1	7,015	0.01%
2024/04/02	3	99.60	15	99.87	99.90	-12	7,596	-0.16%
2024/04/01	7.1	100.32	36	100.08	100.50	-28.9	7,633	-0.38%
2024/03/29	2	100.25	0	0.00	98.70	2	7,545	0.03%
2024/03/28	7	99.66	54	99.80	98.80	-47	7,521	-0.62%
2024/03/27	0	0.00	3.3	98.76	98.80	-3.3	7,648	-0.04%
2024/03/26	7	97.77	12	97.81	96.90	-5	7,691	-0.07%
2024/03/25	1	98.50	0	0.00	98.30	1	7,665	0.01%
2024/03/22	35	99.01	3	98.87	98.70	32	7,688	0.42%
2024/03/21	5	99.36	54	99.91	100.50	-49	7,607	-0.64%
2024/03/20	5	97.04	4	96.80	96.00	1	7,517	0.01%
2024/03/19	2	97.10	0	0.00	96.90	2	7,570	0.03%
2024/03/18	2	96.30	2	97.00	96.20	0	7,683	0.00%
2024/03/15	4	95.05	15	96.43	95.60	-11	7,859	-0.14%
2024/03/14	6	95.00	0	0.00	94.90	6	7,976	0.08%
2024/03/13	14.1	96.17	2	96.20	95.70	12.1	8,232	0.15%
2024/03/12	7	97.11	4	97.53	97.80	3	8,413	0.04%
2024/03/11	2.1	96.82	1.4	96.12	97.20	0.7	8,539	0.01%
2024/03/08	4.3	94.76	18	95.04	94.20	-13.7	8,601	-0.16%
2024/03/07	8	97.53	28	98.66	96.20	-20	8,690	-0.23%
2024/03/06	7.1	97.13	4	97.90	97.10	3.1	8,643	0.04%
2024/03/05	28.2	97.55	0	0.00	97.40	28.2	8,800	0.32%
2024/03/04	4	100.20	3	100.10	99.50	1	8,784	0.01%
2024/03/01	0	0.00	1	99.80	99.20	-1	8,773	-0.01%
2024/02/29	17	99.18	4	99.45	100.00	13	8,862	0.15%
2024/02/27	11.8	100.19	14	99.79	98.50	-2.2	8,902	-0.02%
2024/02/26	5	98.14	46	98.15	98.00	-41	8,918	-0.46%
2024/02/23	45	102.13	26.1	101.44	100.00	19	8,893	0.21%
2024/02/22	12.1	100.33	4	100.75	101.00	8.1	8,812	0.09%
2024/02/21	11	100.45	13	100.85	100.00	-2	8,855	-0.02%
2024/02/20	11.5	100.04	9	99.48	99.80	2.5	8,902	0.03%
2024/02/19	15	98.75	21.2	99.56	99.90	-6.2	8,840	-0.07%
2024/02/16	14.2	96.69	1	97.30	97.30	13.2	8,830	0.15%
2024/02/15	0	0.00	16.1	96.88	97.40	-16.1	8,904	-0.18%
2024/02/05	12	95.03	37	95.10	95.10	-25	9,083	-0.28%
2024/02/02	2.1	96.05	2.1	96.55	96.00	-0.1	9,175	0.00%
2024/02/01	11	95.99	4	96.15	96.00	7	9,408	0.07%
2024/01/31	1	96.10	0.1	96.00	95.90	0.9	9,593	0.01%
2024/01/30	6.1	95.90	0	0.00	95.70	6.1	9,829	0.06%
2024/01/29	11.1	95.31	14.7	95.60	96.80	-3.6	10,000	-0.04%
2024/01/26	3.1	95.07	2	94.60	94.50	1.1	10,159	0.01%
2024/01/25	8	96.39	1	96.30	95.60	7	10,400	0.07%
2024/01/24	23	97.85	10	99.61	96.60	13	10,545	0.12%
2024/01/23	8	96.03	12	96.43	96.20	-4	10,454	-0.04%
2024/01/22	7	95.16	10	95.45	95.30	-3	10,605	-0.03%
2024/01/19	2	93.60	5.3	94.20	94.00	-3.3	10,764	-0.03%
2024/01/18	6.1	92.12	34	92.57	93.00	-28	10,885	-0.26%
2024/01/17	28	94.17	3	93.70	93.70	25	11,043	0.23%
2024/01/16	6	96.55	0	0.00	96.80	6	11,389	0.05%
2024/01/15	7	96.50	26.1	97.14	98.00	-19.1	11,588	-0.16%
2024/01/12	4.1	95.31	0	0.00	94.40	4.1	11,747	0.03%
2024/01/11	8.1	95.81	0	0.00	95.60	8.1	12,242	0.07%
2024/01/10	5	94.92	0	0.00	96.20	5	12,853	0.04%
2024/01/09	21.1	96.79	4.1	97.08	95.30	17.1	13,309	0.13%
2024/01/08	36	96.96	27	97.65	98.20	9	13,343	0.07%
2024/01/05	2	96.75	5	97.16	97.00	-3	13,567	-0.02%
2024/01/04	22.1	97.17	31	99.14	96.70	-9	13,662	-0.07%
2024/01/03	49.1	97.67	26	97.82	98.30	23.1	13,720	0.17%
2024/01/02	24	101.02	10.1	101.15	100.50	14	13,730	0.10%
2023/12/29	83.1	104.08	102.1	104.68	103.00	-19	13,802	-0.14%	大賣/
2023/12/28	64	104.27	24.2	104.38	105.50	39.8	13,716	0.29%
2023/12/27	36.1	103.75	7.2	103.98	104.50	28.9	14,145	0.20%
2023/12/26	3.1	101.50	14	101.50	101.50	-10.9	14,086	-0.08%
2023/12/25	6	100.67	0.3	101.17	100.00	5.7	14,196	0.04%
2023/12/22	8	102.44	9.1	104.04	101.00	-1.1	14,205	-0.01%
2023/12/21	7.1	100.22	23.2	100.85	100.50	-16.1	14,047	-0.11%
2023/12/20	30	99.64	25	99.40	99.40	5	14,006	0.04%
2023/12/19	2.2	100.47	3	100.50	100.00	-0.9	14,001	-0.01%
2023/12/18	32.1	102.26	2.4	103.15	102.50	29.7	14,002	0.21%
2023/12/15	6.7	104.18	5	104.90	102.00	1.7	14,102	0.01%
2023/12/14	6	103.08	1	104.00	103.00	5	13,983	0.04%
2023/12/13	39	103.69	41	102.66	102.50	-2	13,988	-0.01%
2023/12/12	2	106.25	6	105.42	104.00	-4	14,226	-0.03%
2023/12/11	6	104.67	10	104.80	104.50	-4	14,214	-0.03%
2023/12/08	7	103.57	49.2	103.45	104.00	-42.2	14,283	-0.30%
2023/12/07	19.1	102.95	17.1	103.38	100.50	2.1	14,549	0.01%
2023/12/06	13	102.04	14	100.55	102.50	-1	14,518	-0.01%
2023/12/05	8	98.00	3	100.50	98.30	5	14,444	0.03%
2023/12/04	24.1	100.98	70.2	102.29	101.00	-46.2	14,573	-0.32%
2023/12/01	28	99.18	5	99.50	99.60	23	14,420	0.16%
2023/11/30	23	100.89	32	101.19	100.00	-9	14,419	-0.06%
2023/11/29	11	98.40	31.2	98.86	98.90	-20.2	14,336	-0.14%
2023/11/28	23.1	94.87	18	96.58	96.70	5.1	14,478	0.03%
2023/11/27	5.2	94.54	6	94.87	94.10	-0.9	14,801	-0.01%
2023/11/24	15.1	96.75	15	96.50	96.30	0.1	14,833	0.00%
2023/11/22	2.5	98.24	11	97.91	98.20	-8.5	14,586	-0.06%
2023/11/21	10	99.18	8	99.29	98.90	2	14,530	0.01%
2023/11/20	19.1	99.63	4	99.70	99.10	15.1	14,495	0.10%
2023/11/17	56	98.67	10.7	97.72	97.70	45.3	14,378	0.32%
2023/11/16	4	100.25	11	100.32	99.80	-7	14,182	-0.05%
2023/11/15	37	102.78	8	103.25	102.00	29	14,044	0.21%
2023/11/14	9	103.89	13.2	104.51	105.00	-4.2	13,852	-0.03%
2023/11/13	11	104.82	34	105.43	105.00	-23	13,780	-0.17%
2023/11/10	5	101.60	20.2	102.59	101.50	-15.2	13,533	-0.11%
2023/11/09	14	101.59	92.2	101.12	101.00	-78.2	13,446	-0.58%
2023/11/08	33.1	103.48	25.1	103.52	103.00	8	13,263	0.06%
2023/11/07	106.3	102.36	45	104.06	105.00	61.2	13,107	0.47%	大買/
2023/11/06	8	101.41	47.5	101.30	101.50	-39.5	12,926	-0.31%
2023/11/03	85.1	100.01	19.2	100.43	100.50	65.9	12,866	0.51%
2023/11/02	26.4	98.37	52.2	99.29	99.30	-25.9	12,685	-0.20%
2023/11/01	9.2	95.30	8	96.59	96.20	1.2	12,404	0.01%
2023/10/31	22	99.00	23	99.44	97.40	-1	12,230	-0.01%
2023/10/30	20	98.08	34	97.97	98.50	-14	12,040	-0.12%
2023/10/27	34	95.64	64	95.23	94.10	-30	11,889	-0.25%
2023/10/26	10.5	98.91	8	98.68	97.50	2.5	11,731	0.02%
2023/10/25	22	100.07	14	99.14	99.10	8	11,706	0.07%
2023/10/24	91	101.91	8	102.00	101.50	83	11,574	0.72%
2023/10/23	28	105.30	13.5	105.83	106.00	14.5	11,171	0.13%
2023/10/20	23	102.98	28.1	104.32	105.00	-5.1	10,962	-0.05%
2023/10/19	25.2	105.57	35.1	104.31	104.00	-9.9	10,690	-0.09%
2023/10/18	108.2	100.90	51	100.74	101.50	57.2	10,203	0.56%	大買/
2023/10/17	24	100.93	170.2	100.06	100.00	-146.2	9,629	-1.52%	大賣/鉅額交易
2023/10/16	72	96.11	36	96.08	96.10	36	9,184	0.39%
2023/10/13	44.1	95.73	163.8	98.07	96.70	-119.7	9,084	-1.32%	大賣/鉅額交易
2023/10/12	30.1	92.93	20.2	93.91	93.60	9.9	8,735	0.11%
2023/10/11	134.1	93.40	25	92.79	92.20	109.1	8,644	1.26%	大買/鉅額交易
2023/10/06	10	93.29	10	94.20	93.00	0	8,530	0.00%
2023/10/05	5.4	92.29	0	0.00	91.00	5.4	8,348	0.06%
2023/10/04	140.1	93.26	21	92.94	92.50	119.1	8,233	1.45%	大買/鉅額交易
2023/10/03	35	92.99	39.5	93.53	92.90	-4.5	7,895	-0.06%
2023/10/02	0	0.00	2	88.20	88.40	-2	7,471	-0.03%
2023/09/28	4	85.10	2	84.95	84.50	2	7,488	0.03%
2023/09/27	3	86.57	27	86.07	87.20	-24	7,596	-0.32%
2023/09/25	1	88.80	0	0.00	88.70	1	7,815	0.01%
2023/09/22	1	86.70	2	88.90	89.30	-1	7,994	-0.01%
2023/09/21	6	87.07	2	87.05	87.60	4	8,294	0.05%
2023/09/20	15	88.69	1	89.50	87.20	14	8,502	0.16%
2023/09/19	26	90.74	5	90.62	90.30	21	8,469	0.25%
2023/09/18	1.1	91.95	3	91.93	91.40	-1.9	8,485	-0.02%
2023/09/15	19	92.76	22	93.04	93.40	-3	8,464	-0.04%
2023/09/14	56	91.61	80.3	91.44	90.80	-24.3	8,253	-0.29%
2023/09/13	2	89.90	8.3	89.41	90.70	-6.3	8,356	-0.07%
2023/09/12	8	90.20	19	90.34	90.40	-11	8,732	-0.13%
2023/09/11	3	89.40	39	89.62	88.60	-36	8,394	-0.43%
2023/09/08	1	86.80	7	86.83	86.90	-6	8,411	-0.07%
2023/09/07	16	89.61	42	89.26	88.80	-26	8,471	-0.31%
2023/09/06	6	88.40	8	87.08	86.80	-2	8,412	-0.02%
2023/09/05	22	86.50	0	0.00	87.40	22	8,433	0.26%
2023/09/04	30	86.50	3	87.20	86.00	27	8,399	0.32%
2023/09/01	26	88.01	45	88.59	87.90	-19	8,392	-0.23%
2023/08/31	71	86.40	94	87.24	86.80	-23	8,249	-0.28%
2023/08/30	1	83.80	86.3	82.76	83.80	-85.3	7,899	-1.08%
2023/08/29	0	0.00	5	77.08	77.60	-5	7,849	-0.06%
2023/08/28	2	76.10	0	0.00	75.90	2	8,208	0.02%
2023/08/25	0	0.00	1	80.00	79.20	-1	8,894	-0.01%
2023/08/24	0	0.00	16	80.67	79.50	-16	8,995	-0.18%
2023/08/23	3	78.50	1	78.50	78.50	2	9,032	0.02%
2023/08/22	6	77.70	2	77.60	77.60	4	9,032	0.04%
2023/08/21	1	76.70	2	76.70	76.70	-1	9,034	-0.01%
2023/08/18	10	77.01	3	77.33	76.00	7	9,059	0.08%
2023/08/17	15	73.86	20	77.53	78.00	-5	9,043	-0.06%
2023/08/16	5	75.00	0	0.00	74.80	5	8,996	0.06%
2023/08/15	0	0.00	10	76.94	77.00	-10	9,025	-0.11%
2023/08/14	10	72.95	1	75.00	74.30	9	9,116	0.10%
2023/08/11	1	75.50	1	75.70	76.00	0	9,085	0.00%
2023/08/10	20	77.01	0	0.00	76.70	20	9,049	0.22%
2023/08/09	1	79.50	0	0.00	79.50	1	8,965	0.01%
2023/08/08	8.1	78.72	0	0.00	78.70	8.1	8,826	0.09%
2023/08/07	10	79.95	6	79.63	80.50	4	8,819	0.05%
2023/08/02	1.2	80.21	4	80.68	80.00	-2.8	8,776	-0.03%
2023/08/01	11	84.19	3	83.50	82.60	8	8,739	0.09%
2023/07/31	20	83.52	13	83.57	81.90	7	8,707	0.08%
2023/07/28	8	82.99	8	83.41	83.70	0	8,634	0.00%
2023/07/27	10	81.47	23	81.36	81.30	-13	8,513	-0.15%
2023/07/26	16	76.56	10	76.80	76.80	6	8,403	0.07%
2023/07/25	3	77.93	0	0.00	78.10	3	8,410	0.04%
2023/07/24	17	78.25	11	78.44	78.60	6	8,446	0.07%
2023/07/21	13	79.32	5	79.50	79.80	8	8,399	0.10%
2023/07/20	9.1	81.73	0	0.00	81.00	9.1	8,360	0.11%
2023/07/19	1	83.20	1	84.00	82.50	0	8,289	0.00%
2023/07/18	17.2	82.68	1	83.60	81.90	16.2	8,264	0.20%
2023/07/17	9	85.24	20	84.49	84.80	-11	8,211	-0.13%
2023/07/14	2	85.20	10	85.06	85.70	-8	8,239	-0.10%
2023/07/13	10.1	83.63	108	83.35	83.30	-97.9	8,238	-1.19%	大賣/
2023/07/12	11	81.61	1	81.30	81.60	10	8,206	0.12%
2023/07/11	19	82.01	1	83.40	82.20	18	8,166	0.22%
2023/07/10	10	82.03	1	81.60	81.80	9	8,154	0.11%
2023/07/07	31	84.37	3.1	84.43	83.30	27.9	8,179	0.34%
2023/07/06	12	88.77	6	88.63	87.40	6	8,163	0.07%
2023/07/05	44	91.12	16	91.39	90.40	28	8,074	0.35%
2023/07/04	119	92.29	35	91.95	92.90	84	7,943	1.06%	大買/
2023/07/03	4	89.23	6.1	89.38	89.70	-2.1	7,786	-0.03%
2023/06/30	11	89.23	2.2	89.36	89.00	8.8	7,981	0.11%
2023/06/29	12.3	91.63	25	91.91	92.30	-12.7	7,891	-0.16%
2023/06/28	22	90.48	49	89.99	88.20	-27	7,529	-0.36%
2023/06/27	18	85.27	28	87.44	86.40	-10	7,284	-0.14%
2023/06/26	13	87.82	21	87.32	86.90	-8	7,213	-0.11%
2023/06/21	11	90.15	8	90.25	90.60	3	7,206	0.04%
2023/06/20	21	90.37	6.1	91.73	90.40	14.9	7,312	0.20%
2023/06/19	13	92.98	13.2	92.28	92.50	-0.2	7,249	0.00%
2023/06/16	33.2	91.47	72	91.21	92.10	-38.8	6,985	-0.56%
2023/06/15	10	88.22	10	90.32	87.80	0	6,376	0.00%
2023/06/14	5	88.50	28	88.11	89.40	-23	6,180	-0.37%
2023/06/13	18	86.47	28	87.20	86.00	-10	5,947	-0.17%
2023/06/12	5	85.62	9	86.16	85.50	-4	5,805	-0.07%
2023/06/09	15.1	84.08	0	0.00	84.00	15.1	5,614	0.27%
2023/06/08	0	0.00	2	85.00	84.30	-2	5,533	-0.04%
2023/06/07	7	83.09	0	0.00	84.00	7	5,479	0.13%
2023/06/06	14	82.14	7	81.30	81.80	7	5,393	0.13%
2023/06/05	20	84.71	2	85.10	84.20	18	5,280	0.34%
2023/06/02	10	85.50	2	86.00	85.60	8	5,212	0.15%
2023/06/01	26	86.04	11	85.60	85.60	15	5,141	0.29%
2023/05/31	26	88.27	68	88.49	89.30	-42	4,817	-0.87%
2023/05/30	1	81.10	1	81.60	81.20	0	4,092	0.00%
2023/05/29	0	0.00	33	78.84	79.90	-33	3,973	-0.83%
2023/05/26	3	76.50	2	77.29	77.00	1	3,866	0.03%
2023/05/25	3	76.07	2	76.25	76.70	1	3,864	0.03%
2023/05/24	0	0.00	2	76.80	76.70	-2	3,852	-0.05%
2023/05/23	5	76.02	3.3	76.41	76.80	1.7	3,852	0.04%
2023/05/19	4	76.60	1	78.60	76.50	3	3,848	0.08%
2023/05/18	4	77.30	6.1	76.70	77.40	-2.1	3,838	-0.05%
2023/05/17	0	0.00	14	74.76	74.70	-14	3,767	-0.37%
2023/05/15	0	71.60	0	0.00	72.20	0	3,795	0.00%
2023/05/11	10	70.99	0	0.00	70.60	10	3,793	0.26%
2023/05/10	1.2	72.83	0	0.00	73.10	1.2	3,773	0.03%
2023/05/09	8	72.96	0	0.00	73.50	8	3,787	0.21%
2023/05/08	1	73.70	0	0.00	73.50	1	3,799	0.03%
2023/05/05	3	73.23	0	0.00	73.70	3	3,804	0.08%
2023/05/04	3	74.50	4	75.20	74.70	-1	3,827	-0.03%
2023/05/03	25	74.68	0	0.00	75.20	25	3,838	0.65%
2023/05/02	1	75.60	24	75.90	75.80	-23	3,839	-0.60%
2023/04/28	5	75.10	1	75.30	75.00	4	3,886	0.10%
2023/04/27	3	74.80	5	73.70	75.00	-2	3,819	-0.05%
2023/04/25	1	74.00	1	73.80	71.00	0	3,748	0.00%
2023/04/24	4.1	73.23	0	0.00	73.60	4.1	3,730	0.11%
2023/04/21	1	73.50	2	73.10	72.70	-1	3,741	-0.03%
2023/04/19	4	74.15	6	75.23	74.30	-2	3,705	-0.05%
2023/04/18	15	76.31	1	78.50	76.20	14	3,633	0.39%
2023/04/17	3	77.93	0	0.00	78.30	3	3,583	0.08%
2023/04/14	1	79.10	1	79.70	79.10	0	3,536	0.00%
2023/04/13	13	80.52	6	80.20	79.60	7	3,497	0.20%
2023/04/12	6	82.18	6	82.58	82.40	0	3,424	0.00%
2023/04/11	4	82.00	13.1	81.97	81.30	-9.1	3,310	-0.27%
2023/04/10	2	78.50	10	77.70	78.10	-8	3,139	-0.25%
2023/04/07	5	80.84	3.3	80.49	80.00	1.7	3,077	0.06%
2023/04/06	12	78.52	1	79.10	79.60	11	2,938	0.37%
2023/03/31	15	80.09	21.1	79.52	79.50	-6.1	2,864	-0.21%
2023/03/30	6	76.95	2	77.20	76.00	4	2,577	0.16%
2023/03/29	5	73.14	10	74.38	74.00	-5	2,441	-0.20%
2023/03/28	1	75.10	2	74.90	73.70	-1	2,425	-0.04%
2023/03/27	1	78.20	3	77.76	75.80	-2	2,377	-0.08%
2023/03/24	2	77.80	9	78.51	78.50	-7	2,305	-0.30%
2023/03/23	5	75.22	5.1	76.20	76.80	-0.1	2,166	0.00%
2023/03/22	15	72.36	8.2	72.97	73.30	6.8	1,978	0.34%
2023/03/21	0	0.00	6	70.43	70.60	-6	1,869	-0.32%
2023/03/20	1	68.40	0	0.00	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	2	66.60	0	0.00	66.70	2	1,806	0.11%
2023/03/15	0.1	68.40	30	68.05	67.30	-29.9	1,816	-1.64%
2023/03/13	1	68.60	0	0.00	69.90	1	1,818	0.05%
2023/03/10	0	0.00	6	70.72	70.20	-6	1,805	-0.33%
2023/03/07	0	0.00	3	70.50	70.40	-3	1,759	-0.17%
2023/03/06	5	71.40	5	70.70	70.60	0	1,752	0.00%
2023/03/03	0	0.00	0	68.70	69.30	0	1,686	0.00%
2023/03/02	1	67.50	3	68.03	67.90	-2	1,644	-0.12%
2023/03/01	10	65.30	10	66.40	66.50	0	1,621	0.00%
2023/02/24	4	66.65	1	66.20	66.30	3	1,620	0.19%
2023/02/23	2	67.70	0	0.00	67.40	2	1,635	0.12%
2023/02/22	0	0.00	5	67.28	67.10	-5	1,680	-0.30%
2023/02/20	6	69.30	2	69.20	69.70	4	1,895	0.21%
2023/02/17	1	69.00	0	0.00	69.20	1	1,918	0.05%
2023/02/16	5	67.08	5	68.50	69.60	0	1,926	0.00%
2023/02/15	0	0.00	2	68.35	67.80	-2	1,904	-0.11%
2023/02/14	1	68.20	7	66.83	68.20	-6	1,842	-0.33%
2023/02/13	0	0.00	0	65.60	64.60	0	1,772	0.00%
2023/02/10	1	65.61	1	66.00	65.60	0	1,770	0.00%
2023/02/09	3.2	65.93	2	66.30	66.00	1.2	1,766	0.07%
2023/02/07	0	0.00	0	66.10	66.10	0	1,750	0.00%
2023/02/06	3	65.67	3	66.90	65.10	0	1,742	0.00%
2023/02/03	0	0.00	4	66.18	65.90	-4	1,714	-0.23%
2023/02/02	0	0.00	1	66.20	66.70	-1	1,712	-0.06%
2023/02/01	2	65.25	0	0.00	65.00	2	1,717	0.12%
2023/01/31	1	65.40	0	0.00	65.50	1	1,693	0.06%
2023/01/30	1	65.40	0	0.00	65.40	1	1,680	0.06%
2023/01/16	3	61.10	0	0.00	62.60	3	1,617	0.19%
2023/01/12	0	0.00	3.3	62.91	61.60	-3.3	1,641	-0.20%
2023/01/11	0	0.00	20	63.00	63.40	-20	1,659	-1.20%
2023/01/10	0.3	62.70	5.1	62.68	62.70	-4.8	1,693	-0.28%
2023/01/09	0	0.00	1.1	62.25	62.20	-1.1	1,700	-0.06%
2023/01/06	10	61.00	0	0.00	61.60	10	1,698	0.59%
2023/01/05	0	0.00	1	60.20	60.30	-1	1,698	-0.06%
2022/12/28	1	56.80	0	0.00	56.20	1	1,781	0.06%
2022/12/23	1	56.20	0	0.00	57.60	1	1,800	0.06%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/15	1	60.00	0	0.00	60.60	1	1,814	0.06%
2022/12/14	5	60.50	0	0.00	60.30	5	1,816	0.28%
2022/12/08	0	0.00	1	58.60	59.00	-1	1,855	-0.05%
2022/12/07	0.2	59.10	0	59.60	59.00	0.2	1,858	0.01%
2022/12/06	6	62.28	0	0.00	61.00	6	1,833	0.33%
2022/12/05	10	63.30	0.6	62.30	63.70	9.4	1,806	0.52%
2022/12/02	0.1	63.00	1	62.70	62.90	-0.9	1,793	-0.05%
2022/12/01	1	62.30	0	0.00	62.00	1	1,789	0.06%
2022/11/29	5	60.96	0	0.00	61.40	5	1,787	0.28%
2022/11/28	0	0.00	1	61.90	61.80	-1	1,775	-0.06%
2022/11/24	0	0.00	1	63.40	63.80	-1	1,757	-0.06%
2022/11/23	1	62.70	0	0.00	62.50	1	1,744	0.06%
2022/11/21	6	63.23	0	0.00	63.20	6	1,742	0.34%
2022/11/18	1	63.30	1	64.30	64.30	0	1,716	0.00%
2022/11/17	2	65.15	10	64.55	64.40	-8	1,650	-0.48%
2022/11/16	3	63.97	2	62.15	63.30	1	1,535	0.07%
2022/11/15	2	59.60	0	0.00	60.40	2	1,402	0.14%
2022/11/14	0	0.00	5	59.40	59.70	-5	1,376	-0.36%
2022/11/11	0	0.00	2.1	58.22	58.10	-2.1	1,348	-0.16%
2022/11/09	0.2	57.00	0	0.00	56.40	0.2	1,334	0.01%
2022/11/08	0	0.00	1	57.20	55.90	-1	1,341	-0.07%
2022/11/07	0	0.00	16	56.06	56.60	-16	1,359	-1.18%
2022/11/04	0	0.00	1	55.00	55.30	-1	1,362	-0.07%
2022/11/03	15	55.40	0	0.00	55.20	15	1,363	1.10%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,365	-0.07%
2022/10/31	0	0.00	15	54.20	53.90	-15	1,375	-1.09%
2022/10/28	19	53.11	0	0.00	52.80	19	1,370	1.39%
2022/10/26	0	0.00	1	56.60	55.50	-1	1,326	-0.08%
2022/10/25	1	56.30	0	0.00	56.70	1	1,322	0.08%
2022/10/24	1	58.60	1	58.00	58.00	0	1,323	0.00%
2022/10/21	5	57.90	0	0.00	57.50	5	1,320	0.38%
2022/10/20	3	59.33	3	58.17	58.10	0	1,309	0.00%
2022/10/19	3	58.90	1	59.30	58.70	2	1,290	0.15%
2022/10/18	1	60.00	6	60.02	59.60	-5	1,267	-0.39%
2022/10/17	4	57.48	5	57.84	58.10	-1	1,237	-0.08%
2022/10/14	0	0.00	1	56.50	56.50	-1	1,257	-0.08%
2022/10/12	1	54.30	2	56.20	56.80	-1	1,290	-0.08%
2022/10/11	1.2	55.45	1	54.70	55.50	0.2	1,268	0.01%
2022/10/07	0	0.00	5	55.42	56.50	-5	1,265	-0.39%
2022/10/06	0	0.00	2	53.50	53.50	-2	1,231	-0.16%
2022/10/05	0	0.00	1	54.30	53.30	-1	1,241	-0.08%
2022/10/04	1	52.90	0	0.00	53.40	1	1,238	0.08%
2022/10/03	1	51.80	0	0.00	51.90	1	1,239	0.08%
2022/09/30	1	50.30	0	0.00	51.90	1	1,261	0.08%
2022/09/27	6	52.83	1	52.70	53.80	5	1,271	0.39%
2022/09/26	4	54.65	1	54.10	54.00	3	1,272	0.24%
2022/09/23	1	57.60	1	57.80	57.30	0	1,289	0.00%
2022/09/21	0.4	59.00	0	0.00	58.80	0.4	1,301	0.03%
2022/09/16	2	61.50	0	0.00	61.50	2	1,332	0.15%
2022/09/15	0	0.00	2	62.70	61.60	-2	1,346	-0.15%
2022/09/13	1	60.40	0	0.00	60.50	1	1,380	0.07%
2022/09/12	0	0.00	1	59.80	60.00	-1	1,423	-0.07%
2022/09/07	2.2	57.42	2	57.00	57.30	0.2	1,466	0.01%
2022/09/06	1	58.20	0	0.00	58.00	1	1,536	0.07%
2022/09/05	0	0.00	2	59.70	59.60	-2	1,530	-0.13%
2022/09/01	5	60.34	0	0.00	60.00	5	1,535	0.33%
2022/08/29	7	59.53	0	0.00	59.50	7	1,567	0.45%
2022/08/26	0.4	61.80	0	0.00	60.90	0.4	1,567	0.02%
2022/08/23	6	60.18	0	0.00	60.30	6	1,651	0.36%
2022/08/22	6	60.87	12	61.24	60.80	-6	1,673	-0.36%
2022/08/19	10	61.40	2	60.30	61.40	8	1,667	0.48%
2022/08/18	0	0.00	1	59.00	60.00	-1	1,661	-0.06%
2022/08/17	1	59.70	0	0.00	59.30	1	1,656	0.06%
2022/08/16	1	60.00	1	60.30	60.10	0	1,654	0.00%
2022/08/15	1	59.90	0	0.00	60.00	1	1,648	0.06%
2022/08/12	1	59.30	8	58.24	59.20	-7	1,639	-0.43%
2022/08/11	0	0.00	5	58.54	58.50	-5	1,629	-0.31%
2022/08/10	1	57.00	0	0.00	57.20	1	1,634	0.06%
2022/08/09	1.3	57.60	0	0.00	57.50	1.3	1,645	0.08%
2022/08/08	4	57.68	0	0.00	58.00	4	1,654	0.24%
2022/08/04	0	0.00	1	57.00	57.40	-1	1,660	-0.06%
2022/08/03	5	57.10	1	56.90	56.70	4	1,654	0.24%
2022/08/02	0	0.00	10	57.05	56.90	-10	1,664	-0.60%
2022/08/01	1	57.60	0	0.00	57.90	1	1,672	0.06%
2022/07/29	0	0.00	1	58.80	58.40	-1	1,674	-0.06%
2022/07/28	2	58.30	0	0.00	57.70	2	1,678	0.12%
2022/07/26	2	58.45	1	57.90	58.00	1	1,680	0.06%
2022/07/25	1	58.40	0	0.00	58.90	1	1,681	0.06%
2022/07/22	11.1	59.68	12	60.06	59.70	-0.9	1,681	-0.05%
2022/07/21	10	58.60	12	58.90	59.10	-2	1,696	-0.12%
2022/07/20	7	63.20	5	63.20	62.80	2	1,656	0.12%
2022/07/19	5	62.20	0	0.00	62.20	5	1,621	0.31%
2022/07/18	1	62.20	2	62.30	62.00	-1	1,627	-0.06%
2022/07/15	0	0.00	2	61.60	61.40	-2	1,641	-0.12%
2022/07/14	0	0.00	2	60.40	60.30	-2	1,649	-0.12%
2022/07/13	0.3	60.00	0.3	59.80	59.90	0.1	1,659	0.00%
2022/07/12	2.3	58.52	1	58.60	58.30	1.3	1,678	0.07%
2022/07/11	0	59.70	0	0.00	59.60	0	1,691	0.00%
2022/07/08	5	59.50	5.2	59.99	59.90	-0.2	1,757	-0.01%
2022/07/07	0.2	58.10	0	0.00	58.40	0.2	1,770	0.01%
2022/07/05	5	57.50	0	0.00	57.60	5	1,877	0.27%
2022/07/04	1	56.50	0	0.00	56.70	1	1,876	0.05%
2022/07/01	4	58.45	1	58.00	56.80	3	1,900	0.16%
2022/06/30	0.1	61.00	7	60.10	60.10	-6.9	1,886	-0.37%
2022/06/28	2	62.55	2	62.70	62.90	0	1,893	0.00%
2022/06/24	0	0.00	3	60.93	60.60	-3	1,908	-0.16%
2022/06/23	1.7	60.05	31	60.97	60.00	-29.3	1,937	-1.51%
2022/06/22	4	62.08	3	61.67	60.50	1	1,992	0.05%
2022/06/21	1	65.00	11	63.43	64.00	-10	2,001	-0.50%
2022/06/20	2	66.30	0	0.00	63.60	2	2,022	0.10%
2022/06/17	5	67.96	2	68.50	68.40	3	1,993	0.15%
2022/06/16	8	70.16	3	71.60	69.70	5	1,997	0.25%
2022/06/15	1	71.00	6	72.55	71.60	-5	2,020	-0.25%
2022/06/13	11	70.93	1	70.90	70.80	10	2,158	0.46%
2022/06/10	2	71.70	2	71.90	72.10	0	2,236	0.00%
2022/06/09	4	73.65	0	0.00	72.60	4	2,283	0.18%
2022/06/08	10.3	73.80	1	73.50	72.60	9.3	2,304	0.40%
2022/06/07	3	73.87	3	73.60	73.50	0	2,342	0.00%
2022/06/06	10	74.29	30	74.15	74.30	-20	2,400	-0.83%
2022/06/02	0	0.00	6	75.35	75.00	-6	2,519	-0.24%
2022/06/01	4	75.75	8	75.86	75.90	-4	2,666	-0.15%
2022/05/31	11	75.35	6	74.90	75.90	5	2,807	0.18%
2022/05/30	11	73.12	4	73.45	73.70	7	3,111	0.23%
2022/05/27	2	72.25	2	72.20	71.90	0	3,234	0.00%
2022/05/26	9	71.88	5	71.70	71.60	4	3,333	0.12%
2022/05/23	6	72.73	0	72.90	72.00	6	4,222	0.14%
2022/05/20	0	0.00	3	72.70	72.30	-3	4,774	-0.06%
2022/05/19	1	71.70	0	0.00	73.00	1	5,480	0.02%
2022/05/18	0	0.00	1	73.40	73.20	-1	6,231	-0.02%
2022/05/17	4	71.70	1	71.30	72.10	3	6,665	0.05%
2022/05/16	0	0.00	2	70.70	70.60	-2	6,804	-0.03%
2022/05/13	1	70.00	0	0.00	70.40	1	6,822	0.01%
2022/05/12	0	0.00	0.2	70.70	69.10	-0.2	6,859	0.00%
2022/05/11	0.3	70.80	0.1	70.80	70.70	0.2	6,929	0.00%
2022/05/10	0	0.00	1	70.60	71.10	-1	7,112	-0.01%
2022/05/09	3	70.37	2	70.80	69.90	1	7,122	0.01%
2022/05/06	0	0.00	1	71.60	72.50	-1	7,127	-0.01%
2022/05/05	6	73.08	1	73.20	73.00	5	7,140	0.07%
2022/05/04	0	0.00	1	72.40	71.90	-1	7,148	-0.01%
2022/05/03	2.1	70.90	0	0.00	71.90	2.1	7,163	0.03%
2022/04/29	3	71.40	0	0.00	70.60	3	7,191	0.04%
2022/04/28	0	0.00	4	70.05	69.90	-4	7,213	-0.06%
2022/04/27	2.2	69.23	0	0.00	70.00	2.2	7,222	0.03%
2022/04/25	1	71.80	0	0.00	71.70	1	7,203	0.01%
2022/04/22	0	0.00	10	74.35	74.40	-10	7,188	-0.14%
2022/04/21	6	74.92	3	75.00	75.30	3	7,216	0.04%
2022/04/20	17.1	74.05	0	0.00	73.60	17.1	7,218	0.24%
2022/04/18	5	71.98	2	71.90	71.80	3	7,199	0.04%
2022/04/15	6	73.87	10	73.40	73.20	-4	7,208	-0.06%
2022/04/14	12	75.28	45	75.02	74.50	-33	7,228	-0.46%
2022/04/13	13.3	77.39	7	77.29	77.20	6.3	7,182	0.09%
2022/04/12	4.1	77.56	4	78.23	76.80	0.1	7,205	0.00%
2022/04/11	25	81.42	9	80.51	79.20	16	7,203	0.22%
2022/04/08	0	0.00	1	85.00	84.50	-1	7,163	-0.01%
2022/04/07	2	86.45	6	86.12	84.50	-4	7,427	-0.05%
2022/04/06	0	0.00	1	84.90	87.10	-1	7,467	-0.01%
2022/04/01	2	84.35	1	85.00	85.40	1	7,476	0.01%
2022/03/31	1	84.40	0	0.00	84.50	1	7,511	0.01%
2022/03/30	1	84.90	10	84.90	84.60	-9	7,549	-0.12%
2022/03/29	8	84.74	0	0.00	83.70	8	7,600	0.11%
2022/03/28	1	82.30	7	83.29	84.60	-6	7,748	-0.08%
2022/03/25	12	84.56	2.1	84.12	84.60	9.9	7,780	0.13%
2022/03/24	4	86.48	8	86.88	86.20	-4	7,731	-0.05%
2022/03/23	21	88.44	0	0.00	88.10	21	7,743	0.27%
2022/03/22	2	87.80	10	87.51	88.00	-8	7,775	-0.10%
2022/03/21	5	87.76	3	87.83	87.80	2	7,790	0.03%
2022/03/18	9	86.79	3	87.10	87.70	6	7,832	0.08%
2022/03/17	5	87.18	24	87.35	88.00	-19	7,914	-0.24%
2022/03/16	36	84.99	14.2	85.00	84.10	21.8	7,882	0.28%
2022/03/15	18	85.99	21	85.35	85.10	-3	7,841	-0.04%
2022/03/14	5.2	88.92	6	88.90	88.70	-0.8	7,888	-0.01%
2022/03/11	0	0.00	1	89.40	89.40	-1	7,995	-0.01%
2022/03/10	21	90.91	4	91.15	90.90	17	8,219	0.21%
2022/03/09	5	89.24	4	89.65	88.90	1	8,380	0.01%
2022/03/08	22	89.97	17	89.65	88.60	5	8,716	0.06%
2022/03/07	37	90.94	20	90.74	90.50	17	8,633	0.20%
2022/03/04	13	96.78	19	96.74	94.80	-6	8,523	-0.07%
2022/03/03	11	99.58	25.1	99.18	97.60	-14.1	8,465	-0.17%
2022/03/02	20	95.71	61	96.16	97.40	-41	8,222	-0.50%
2022/03/01	21.2	95.92	23	95.37	95.90	-1.8	8,276	-0.02%
2022/02/25	39.3	94.59	33	94.99	92.90	6.3	8,347	0.08%
2022/02/24	45.4	94.55	83.1	94.64	92.30	-37.7	9,000	-0.42%
2022/02/23	84	98.58	31	97.02	99.50	53	9,172	0.58%
2022/02/22	69	97.59	70	96.59	96.40	-1	9,004	-0.01%
2022/02/21	49	99.50	44	100.59	96.50	5	8,632	0.06%
2022/02/18	62.1	95.46	55.1	95.73	99.00	7.1	8,050	0.09%
2022/02/17	19	92.63	29	92.59	91.30	-10	7,466	-0.13%
2022/02/16	15	91.31	15.1	91.16	91.10	-0.1	7,066	0.00%
2022/02/15	12	90.04	4	89.90	88.60	8	6,951	0.12%
2022/02/14	2	89.60	14	88.47	89.60	-12	6,975	-0.17%
2022/02/11	13	90.32	16	90.20	90.40	-3	7,188	-0.04%
2022/02/10	13	90.32	26.1	90.37	91.10	-13.1	7,243	-0.18%
2022/02/09	19	86.69	3.1	87.44	87.50	15.9	7,122	0.22%
2022/02/08	2	86.50	3	86.53	86.30	-1	7,156	-0.01%
2022/02/07	1	85.80	20	85.44	86.20	-19	7,231	-0.26%
2022/01/26	2	83.70	2	83.50	83.60	0	7,368	0.00%
2022/01/25	6	83.05	8	82.19	83.10	-2	7,448	-0.03%
2022/01/24	8.2	81.00	22	80.21	82.30	-13.8	7,472	-0.18%
2022/01/21	9	83.36	1	82.90	82.50	8	7,481	0.11%
2022/01/20	2	84.75	0	0.00	84.60	2	7,515	0.03%
2022/01/19	0	0.00	7	85.64	85.50	-7	7,561	-0.09%
2022/01/18	28	86.41	1	86.70	86.30	27	7,611	0.35%
2022/01/17	3.1	85.59	0	0.00	85.80	3.1	7,646	0.04%
2022/01/14	19.4	85.41	5	85.24	85.20	14.4	7,699	0.19%
2022/01/13	3	87.70	4	87.95	87.50	-1	7,735	-0.01%
2022/01/12	0	0.00	7	86.97	86.70	-7	7,753	-0.09%
2022/01/11	0	0.00	1	88.00	87.20	-1	7,782	-0.01%
2022/01/10	2	87.40	5	87.00	87.30	-3	7,779	-0.04%
2022/01/07	2	88.50	3	88.40	87.30	-1	7,777	-0.01%
2022/01/06	5	89.30	1	89.00	88.60	4	7,784	0.05%
2022/01/05	5	88.82	33	89.04	88.80	-28	7,829	-0.36%
2022/01/04	9	90.37	12	90.17	90.00	-3	7,859	-0.04%
2022/01/03	2	90.75	7	90.73	90.70	-5	7,850	-0.06%
2021/12/30	59	93.33	58.1	92.93	92.30	0.9	7,850	0.01%
2021/12/29	25	92.22	24.1	92.05	92.20	0.9	7,623	0.01%
2021/12/28	20	91.21	1	91.20	90.80	19	7,647	0.25%
2021/12/27	3	91.30	16	91.44	91.40	-13	7,735	-0.17%
2021/12/24	0	0.00	12	90.84	90.50	-12	7,746	-0.15%
2021/12/23	31	90.95	34	91.18	91.20	-3	7,729	-0.04%
2021/12/22	18.1	92.45	13	91.32	90.80	5.1	7,722	0.07%
2021/12/21	17	90.44	2	90.35	89.90	15	7,577	0.20%
2021/12/20	1	89.30	1	89.50	89.10	0	7,536	0.00%
2021/12/17	9	89.33	9	89.79	88.70	0	7,532	0.00%
2021/12/16	14	91.91	9	90.58	90.60	5	7,493	0.07%
2021/12/15	34	90.96	12	90.85	91.50	22	7,462	0.29%
2021/12/14	2	90.90	29	90.38	89.90	-27	7,493	-0.36%
2021/12/13	25	91.71	11	91.44	92.50	14	7,481	0.19%
2021/12/10	2	89.95	1	90.30	89.70	1	7,416	0.01%
2021/12/09	10	91.41	17	91.81	90.20	-7	7,403	-0.09%
2021/12/08	11.2	94.42	22	93.00	92.80	-10.8	7,361	-0.15%
2021/12/07	47	93.84	32	93.17	92.80	15	7,303	0.21%
2021/12/06	22	93.08	26	93.16	92.20	-4	7,190	-0.06%
2021/12/03	24	91.07	71.1	91.69	93.00	-47.1	7,046	-0.67%
2021/12/02	135	90.77	82	90.45	89.40	53	6,963	0.76%	大買/
2021/12/01	4	85.93	0	0.00	86.70	4	6,686	0.06%
2021/11/30	24	86.06	38	86.09	86.10	-14	6,719	-0.21%
2021/11/29	7	84.27	6	84.40	84.80	1	6,857	0.01%
2021/11/26	15.1	87.67	9	88.22	86.10	6.1	6,968	0.09%
2021/11/25	24.2	91.72	18	90.82	88.90	6.2	6,921	0.09%
2021/11/24	17	92.43	19	92.46	92.90	-2	6,804	-0.03%
2021/11/23	91	94.21	184.4	94.60	91.80	-93.4	6,712	-1.39%	大賣/
2021/11/22	139	93.89	105.2	92.10	94.00	33.8	5,995	0.56%	大買/大賣/
2021/11/19	6	87.13	3	86.93	85.50	3	5,554	0.05%
2021/11/18	16	87.63	12	87.98	88.50	4	5,632	0.07%
2021/11/17	26	84.69	19	85.08	86.80	7	5,574	0.13%
2021/11/16	20	84.76	34	84.73	84.10	-14	5,597	-0.25%
2021/11/15	4.1	81.29	8	81.46	82.00	-3.9	5,590	-0.07%
2021/11/12	5	80.90	2	80.75	80.70	3	5,813	0.05%
2021/11/11	1	80.60	9	81.01	80.70	-8	6,027	-0.13%
2021/11/10	27.4	80.76	46	80.81	81.30	-18.6	6,310	-0.29%
2021/11/09	17	86.66	13	86.52	86.10	4	6,547	0.06%
2021/11/08	13	85.10	5	85.20	85.20	8	6,623	0.12%
2021/11/05	27	84.01	6	84.22	83.80	21	6,975	0.30%
2021/11/04	6	85.00	8	86.28	85.40	-2	7,119	-0.03%
2021/11/03	29	86.79	51	85.45	86.80	-22	7,183	-0.31%
2021/11/02	16	83.13	11	84.70	81.90	5	7,209	0.07%
2021/11/01	22	83.89	25	83.98	83.80	-3	7,864	-0.04%
2021/10/29	7	83.29	13	83.42	83.00	-6	8,009	-0.07%
2021/10/28	1	83.80	7	83.63	83.80	-6	8,052	-0.07%
2021/10/27	18	82.29	15	82.66	82.70	3	8,166	0.04%
2021/10/26	23.1	81.98	4	83.05	80.80	19.1	8,183	0.23%
2021/10/25	6.1	81.31	5	81.32	82.10	1.1	8,216	0.01%
2021/10/22	8	80.38	5	81.04	81.60	3	8,440	0.04%
2021/10/21	7	80.89	11	81.30	79.60	-4	8,607	-0.05%
2021/10/20	4	79.48	3	80.03	79.70	1	8,725	0.01%
2021/10/19	1	78.90	4	79.35	78.90	-3	9,011	-0.03%
2021/10/18	3	77.00	1	78.00	77.50	2	9,426	0.02%
2021/10/15	2	77.40	0	0.00	77.30	2	9,732	0.02%
2021/10/14	7	75.31	0	0.00	76.30	7	9,923	0.07%
2021/10/13	6	74.97	6.2	74.93	74.80	-0.2	10,017	0.00%
2021/10/12	6	79.00	3	80.36	78.20	3	10,175	0.03%
2021/10/08	16.3	79.11	0	0.00	79.20	16.3	10,281	0.16%
2021/10/07	2	78.30	21	79.90	80.00	-19	10,583	-0.18%
2021/10/06	10	77.56	7	76.93	77.10	3	10,983	0.03%
2021/10/05	5.5	76.18	3	77.20	78.20	2.5	11,295	0.02%
2021/10/04	5	75.10	3	74.07	74.20	2	11,500	0.02%
2021/10/01	10.1	79.06	6	79.32	77.70	4.1	11,719	0.03%
2021/09/30	5	81.40	0	0.00	81.40	5	12,476	0.04%
2021/09/29	12.2	80.57	64	80.17	80.10	-51.8	13,629	-0.38%
2021/09/28	8.1	82.78	6	82.67	82.80	2.1	13,816	0.02%
2021/09/27	1	83.90	8	84.24	83.90	-7	14,240	-0.05%
2021/09/24	8	83.19	2	83.10	83.10	6	14,706	0.04%
2021/09/23	1	82.50	12	82.97	83.20	-11	15,148	-0.07%
2021/09/22	7	82.06	16	82.46	82.20	-9	16,067	-0.06%
2021/09/17	0	0.00	3	82.93	84.60	-3	17,122	-0.02%
2021/09/16	13	83.13	3	82.87	82.00	10	17,581	0.06%
2021/09/15	2	83.80	24	84.01	83.60	-22	17,732	-0.12%
2021/09/14	3	85.63	0	0.00	85.10	3	18,149	0.02%
2021/09/13	18	86.61	8	86.83	85.70	10	18,268	0.05%
2021/09/10	5.5	86.43	13	86.33	87.30	-7.5	18,417	-0.04%
2021/09/09	6	84.87	2	85.00	85.40	4	18,454	0.02%
2021/09/08	12.1	84.39	3	85.07	84.00	9.1	18,513	0.05%
2021/09/07	17.2	84.37	3	84.27	83.90	14.2	18,598	0.08%
2021/09/06	51.1	86.84	32	87.50	85.90	19.1	18,756	0.10%
2021/09/03	9.1	89.05	0	0.00	88.90	9.1	18,862	0.05%
2021/09/02	13	90.05	8	89.84	89.30	5	18,925	0.03%
2021/09/01	24	90.59	15	90.59	91.70	9	18,883	0.05%
2021/08/31	9	88.20	8	87.78	87.80	1	18,824	0.01%
2021/08/30	10.1	87.77	10	88.35	87.60	0.1	18,995	0.00%
2021/08/27	32	88.47	15	88.37	88.30	17	19,293	0.09%
2021/08/26	30	89.80	26	88.90	88.30	4	19,414	0.02%
2021/08/25	15	89.35	19	88.84	89.20	-4	19,628	-0.02%
2021/08/24	31	88.92	50	89.64	88.00	-19	20,161	-0.09%
2021/08/23	11	91.06	3	91.50	91.30	8	20,234	0.04%
2021/08/20	23	90.13	12	89.38	88.40	11	20,512	0.05%
2021/08/19	14	90.46	19	90.84	89.10	-5	20,767	-0.02%
2021/08/18	25	90.20	63	88.96	93.90	-38	21,357	-0.18%
2021/08/17	25	88.13	29	87.97	87.50	-4	21,851	-0.02%
2021/08/16	34.5	90.21	27	89.94	90.00	7.5	22,124	0.03%
2021/08/13	46.3	90.81	38	92.01	88.70	8.3	22,087	0.04%
2021/08/12	17	98.61	8	98.75	97.40	9	21,933	0.04%
2021/08/11	62.6	100.18	23	100.10	99.40	39.6	22,359	0.18%
2021/08/10	39	108.46	39	106.44	106.00	0	22,218	0.00%
2021/08/09	7	112.86	2	113.75	110.50	5	22,524	0.02%
2021/08/06	22	118.61	14.7	118.35	117.50	7.3	22,912	0.03%
2021/08/05	81	122.75	43	123.29	119.00	38	23,304	0.16%
2021/08/04	13	115.77	12	118.04	119.00	1	23,153	0.00%
2021/08/03	5	113.90	7	114.57	115.00	-2	23,457	-0.01%
2021/08/02	24	111.96	23	114.41	115.50	1	24,052	0.00%
2021/07/30	10	111.20	16	110.69	109.00	-6	24,523	-0.02%
2021/07/29	21.3	108.21	26	110.21	111.50	-4.7	25,113	-0.02%
2021/07/28	26.1	108.94	27	111.13	108.00	-1	25,710	0.00%
2021/07/27	41	116.59	119	116.38	115.00	-78	26,625	-0.29%	大賣/
2021/07/26	108	120.03	42	119.37	121.00	66	27,900	0.24%	大買/
2021/07/23	54.1	116.83	22	117.16	117.00	32.1	28,578	0.11%
2021/07/22	42	118.62	79.2	119.01	120.00	-37.2	28,908	-0.13%
2021/07/21	26	113.56	17	115.15	111.50	9	29,083	0.03%
2021/07/20	38	116.01	41	117.74	115.50	-3	29,793	-0.01%
2021/07/19	20	118.30	10	118.70	118.00	10	30,267	0.03%
2021/07/16	25	120.58	101	121.69	120.00	-76	31,287	-0.24%	大賣/
2021/07/15	89	119.13	88	119.95	119.50	1	32,162	0.00%
2021/07/14	54	120.32	39	121.65	118.50	15	32,502	0.05%
2021/07/13	54	121.50	54	123.16	118.00	0	32,438	0.00%
2021/07/12	133	124.54	56	124.58	122.00	77	32,200	0.24%	大買/
2021/07/09	21.1	123.33	12	123.17	123.00	9.1	31,895	0.03%
2021/07/08	11	125.55	13	125.62	126.00	-2	31,793	-0.01%
2021/07/07	82.3	127.37	38	126.84	125.50	44.3	31,619	0.14%
2021/07/06	85	123.75	138.1	124.62	124.50	-53.1	30,890	-0.17%	大賣/
2021/07/05	10	123.00	13.3	123.00	123.00	-3.3	29,864	-0.01%
2021/07/02	77.1	110.18	59	110.05	112.00	18.1	29,796	0.06%
2021/07/01	32	110.25	103	112.11	106.50	-71	29,695	-0.24%	大賣/
2021/06/30	105	110.22	29	109.93	111.50	76	29,394	0.26%	大買/
2021/06/29	69	112.29	133	112.21	109.50	-64	29,078	-0.22%	大賣/
2021/06/28	136	108.17	64.1	108.98	110.50	71.9	28,318	0.25%	大買/
2021/06/25	44	102.55	79.2	101.97	101.00	-35.2	27,372	-0.13%
2021/06/24	12	98.72	10	98.91	98.60	2	27,047	0.01%
2021/06/23	15	99.68	51	99.49	100.50	-36	26,874	-0.13%
2021/06/22	13	95.52	6	95.35	94.00	7	26,459	0.03%
2021/06/21	24	97.00	15	96.41	96.30	9	26,334	0.03%
2021/06/18	21	100.34	26	100.25	100.00	-5	26,205	-0.02%
2021/06/17	6	99.73	24	99.90	101.50	-18	26,145	-0.07%
2021/06/16	32	99.62	5	101.00	99.00	27	26,121	0.10%
2021/06/15	20	100.33	134	99.63	102.00	-114	26,036	-0.44%	大賣/鉅額交易
2021/06/11	73	99.44	43	99.16	97.70	30	25,849	0.12%
2021/06/10	13.3	99.95	31	99.88	99.50	-17.8	25,768	-0.07%
2021/06/09	115	99.94	6	100.15	100.00	109	25,680	0.42%	大買/鉅額交易
2021/06/08	29	99.25	20	99.90	99.60	9	25,628	0.04%
2021/06/07	21.1	99.74	16	99.79	99.60	5.1	25,567	0.02%
2021/06/04	16	103.19	20	104.18	102.00	-4	25,445	-0.02%
2021/06/03	25	100.99	7	100.43	101.50	18	25,198	0.07%
2021/06/02	39	100.67	7	100.91	100.50	32	25,134	0.13%
2021/06/01	58	108.07	46	106.39	105.00	12	24,904	0.05%
2021/05/31	21	100.81	21.1	100.95	102.50	0	24,371	0.00%
2021/05/28	29	101.88	40	102.84	101.00	-11	24,291	-0.05%
2021/05/27	16	99.36	16	99.90	98.80	0	24,169	0.00%
2021/05/26	80	100.69	65	101.70	98.20	15	23,954	0.06%
2021/05/25	97	98.38	117.1	99.90	102.00	-20.1	23,566	-0.09%	大賣/
2021/05/24	60.1	91.28	56	90.11	93.00	4.1	23,702	0.02%
2021/05/21	21	87.67	10.1	88.03	87.50	10.9	23,717	0.05%
2021/05/20	34.2	85.55	22	86.28	85.50	12.2	23,725	0.05%
2021/05/19	53	88.80	31	88.99	89.60	22	23,864	0.09%
2021/05/18	27	82.30	38	84.23	85.30	-11	23,558	-0.05%
2021/05/17	32.5	79.71	31	82.29	77.60	1.5	23,441	0.01%
2021/05/14	44	87.16	29	88.31	86.00	15	22,999	0.07%
2021/05/13	54	85.22	36	85.30	84.10	18	22,681	0.08%
2021/05/12	30.1	88.46	35.4	90.63	86.50	-5.3	22,141	-0.02%
2021/05/11	71.1	97.26	36.1	96.83	95.90	35	21,576	0.16%
2021/05/10	68.1	111.04	50.1	112.61	106.50	18	21,130	0.09%
2021/05/07	53.1	108.88	54.3	109.42	111.50	-1.3	20,493	-0.01%
2021/05/06	35.6	105.28	23.1	105.65	103.00	12.5	19,876	0.06%
2021/05/05	47.1	108.12	30.7	109.88	102.50	16.4	19,284	0.09%
2021/05/04	96.9	112.96	39.7	114.68	113.00	57.2	18,703	0.31%
2021/05/03	98.4	125.38	202.3	124.44	121.00	-103.8	17,606	-0.59%	大賣/鉅額交易
2021/04/29	122.8	115.35	124	116.67	121.00	-1.3	16,150	-0.01%	大買/大賣/
2021/04/28	135	114.03	139	112.33	110.00	-4	15,344	-0.03%	大買/大賣/
2021/04/27	82	112.14	86.5	111.60	109.50	-4.5	14,764	-0.03%
2021/04/26	67.1	110.37	54.1	112.28	113.50	13	14,185	0.09%
2021/04/23	32.4	98.79	110	99.35	103.50	-77.6	13,245	-0.59%	大賣/
2021/04/22	54.1	101.95	148	99.15	94.50	-93.9	12,648	-0.74%	大賣/
2021/04/21	210	94.73	136.1	94.97	99.10	73.9	11,610	0.64%	大買/大賣/
2021/04/20	68	90.19	208	90.31	90.10	-140	10,594	-1.32%	大賣/鉅額交易
2021/04/19	46	87.76	8	87.58	88.30	38	10,250	0.37%
2021/04/16	38	86.00	41	85.38	86.70	-3	10,423	-0.03%
2021/04/15	1	82.70	20	81.80	83.50	-19	10,278	-0.18%
2021/04/14	13	82.07	1	81.70	81.80	12	10,284	0.12%
2021/04/13	6	85.90	255	86.37	84.30	-249	10,193	-2.44%	大賣/鉅額交易
2021/04/12	12	85.67	1.5	85.73	85.30	10.5	10,101	0.10%
2021/04/09	121	85.85	10	86.35	85.90	111	10,100	1.10%	大買/鉅額交易
2021/04/08	72	85.58	8	85.70	85.30	64	10,032	0.64%
2021/04/07	55	87.72	91	88.37	87.00	-36	9,930	-0.36%
2021/04/06	3	87.20	85	87.43	87.10	-82	9,735	-0.84%
2021/04/01	24	86.31	11	86.03	85.90	13	9,868	0.13%
2021/03/31	269	85.97	38.1	85.78	85.80	230.9	9,824	2.35%	大買/鉅額交易
2021/03/30	13	84.71	12	85.03	85.00	1	9,816	0.01%
2021/03/29	14	82.79	34	83.57	84.80	-20	9,775	-0.20%
2021/03/26	1	80.90	2	81.35	81.60	-1	9,679	-0.01%
2021/03/25	10	81.04	20.1	81.50	80.40	-10.1	9,733	-0.10%
2021/03/24	1	80.80	0	0.00	80.40	1	9,763	0.01%
2021/03/23	4	81.90	8	80.60	80.30	-4	9,824	-0.04%
2021/03/22	8	80.98	1	80.80	81.00	7	9,870	0.07%
2021/03/19	3	81.60	2	81.35	81.20	1	10,119	0.01%
2021/03/18	21	83.10	87	82.89	82.70	-66	10,185	-0.65%
2021/03/17	96	83.54	1	83.10	82.30	95	10,369	0.92%
2021/03/16	51	82.68	93	82.90	83.10	-42	10,539	-0.40%
2021/03/15	3	81.63	24	81.83	81.30	-21	10,764	-0.20%
2021/03/12	46	82.00	3	82.80	82.00	43	10,952	0.39%
2021/03/11	2	82.15	2	82.15	82.50	0	11,268	0.00%
2021/03/10	14	82.04	7	82.13	80.70	7	11,828	0.06%
2021/03/09	15	80.01	7	80.80	81.50	8	12,144	0.07%
2021/03/08	2	81.65	6	80.82	79.80	-4	13,341	-0.03%
2021/03/05	6	79.63	7	79.47	79.00	-1	13,843	-0.01%
2021/03/04	53	82.11	45	81.05	80.30	8	13,814	0.06%
2021/03/03	31	83.37	28	81.54	82.00	3	13,763	0.02%
2021/03/02	41	88.15	35	86.19	83.50	6	13,673	0.04%
2021/02/26	47	84.06	36	86.31	86.30	11	13,470	0.08%
2021/02/25	56.5	87.88	19	88.39	86.10	37.5	13,406	0.28%
2021/02/24	13	89.03	32.4	89.40	87.80	-19.4	13,151	-0.15%
2021/02/23	27	84.29	81.1	84.58	86.70	-54.1	12,341	-0.44%
2021/02/22	11.4	82.76	47	83.21	82.00	-35.6	11,843	-0.30%
2021/02/19	66	80.38	51	79.84	79.60	15	11,600	0.13%
2021/02/18	96	76.68	122	76.75	77.50	-26	11,299	-0.23%	大賣/
2021/02/17	110	74.73	22	74.70	75.20	88	11,009	0.80%	大買/
2021/02/05	17	73.66	16	72.90	72.90	1	10,869	0.01%
2021/02/04	14	73.84	23	73.77	73.00	-9	10,839	-0.08%
2021/02/03	5	72.08	6	71.55	71.50	-1	10,674	-0.01%
2021/02/02	1	71.30	1	71.30	71.30	0	10,735	0.00%
2021/02/01	1	69.30	6	70.33	71.20	-5	10,758	-0.05%
2021/01/29	1	69.60	11	70.40	69.50	-10	10,757	-0.09%
2021/01/28	0	0.00	3	70.40	70.10	-3	10,723	-0.03%
2021/01/27	26	72.85	32	72.25	71.70	-6	10,696	-0.06%
2021/01/26	23	72.35	22	72.33	72.40	1	10,631	0.01%
2021/01/25	7	70.80	11	71.92	72.30	-4	10,523	-0.04%
2021/01/22	1	69.50	1	70.40	70.80	0	10,449	0.00%
2021/01/21	4	70.12	71	69.41	69.00	-67	10,419	-0.64%
2021/01/20	39	70.02	23	69.86	69.00	16	10,366	0.15%
2021/01/19	7	71.34	1	71.90	71.10	6	10,298	0.06%
2021/01/18	7	70.59	8	70.24	71.00	-1	10,260	-0.01%
2021/01/15	16	72.96	7	73.11	72.80	9	10,178	0.09%
2021/01/14	11	74.58	14	74.81	75.00	-3	10,086	-0.03%
2021/01/13	5	74.68	3	74.70	74.40	2	9,993	0.02%
2021/01/12	167	75.84	84.1	74.52	74.00	82.9	9,929	0.83%	大買/
2021/01/11	89	77.60	20	77.17	75.20	69	9,768	0.71%
2021/01/08	11	72.12	11	71.79	72.30	0	9,356	0.00%
2021/01/07	2	71.85	2	71.70	71.80	0	9,348	0.00%
2021/01/06	30	71.36	9	70.08	70.90	21	9,419	0.22%
2021/01/05	1	71.80	2	72.40	72.00	-1	9,347	-0.01%
2021/01/04	4	72.70	2	73.00	72.80	2	9,352	0.02%
2020/12/31	7	73.57	1	74.40	73.00	6	9,327	0.06%
2020/12/30	4	73.28	3	74.03	73.60	1	9,341	0.01%
2020/12/29	34.1	74.45	33	74.14	73.70	1.1	9,427	0.01%
2020/12/28	12	75.56	20	75.66	75.40	-8	9,278	-0.09%
2020/12/25	8	73.90	16	73.66	73.30	-8	8,960	-0.09%
2020/12/24	36	73.16	17	73.09	73.30	19	8,889	0.21%
2020/12/23	5	71.28	10	71.13	72.10	-5	8,725	-0.06%
2020/12/22	25	71.38	27	69.54	68.90	-2	8,637	-0.02%
2020/12/21	0	0.00	2	70.75	71.20	-2	8,554	-0.02%
2020/12/18	1	70.10	0	0.00	70.50	1	8,478	0.01%
2020/12/17	0	0.00	20	71.70	71.70	-20	8,411	-0.24%
2020/12/16	3	71.23	4	71.05	71.10	-1	8,352	-0.01%
2020/12/15	20	71.33	15.5	71.91	69.70	4.5	8,300	0.05%
2020/12/14	3	75.13	11	75.21	74.90	-8	8,106	-0.10%
2020/12/11	9	74.43	8	75.44	75.10	1	8,011	0.01%
2020/12/10	9	75.48	13	75.55	74.70	-4	7,749	-0.05%
2020/12/09	43	77.08	38	76.59	76.30	5	7,503	0.07%
2020/12/08	11	74.13	0	0.00	75.00	11	7,138	0.15%
2020/12/07	18	74.64	5	75.06	74.50	13	6,914	0.19%
2020/12/04	32	75.10	51	75.35	74.30	-19	6,522	-0.29%
2020/12/03	4	72.38	15	71.93	72.20	-11	5,881	-0.19%
2020/12/02	43	71.72	66	71.13	72.70	-23	5,464	-0.42%
2020/12/01	46	64.87	71.1	65.75	67.10	-25.1	4,158	-0.60%
2020/11/30	2.1	61.99	5	61.20	61.00	-2.9	3,549	-0.08%
2020/11/27	4	61.53	3	61.97	61.40	1	3,496	0.03%
2020/11/26	0	0.00	7	60.80	61.30	-7	3,410	-0.21%
2020/11/25	8	59.91	11	59.75	59.40	-3	3,310	-0.09%
2020/11/24	14	61.91	2	62.35	60.50	12	3,242	0.37%
2020/11/23	11	60.95	12	61.04	61.00	-1	3,131	-0.03%
2020/11/20	2	59.85	3	60.20	59.70	-1	3,028	-0.03%
2020/11/19	1	59.40	3	59.10	59.40	-2	2,970	-0.07%
2020/11/18	4	59.40	5	59.72	59.20	-1	2,950	-0.03%
2020/11/17	4	59.68	4	59.78	59.50	0	2,927	0.00%
2020/11/12	8	58.15	0	0.00	57.80	8	2,931	0.27%
2020/11/11	5	58.68	1	57.90	57.70	4	2,978	0.13%
2020/11/10	10	58.75	6	58.75	58.60	4	2,951	0.14%
2020/11/09	7	58.56	0	0.00	58.60	7	2,893	0.24%
2020/11/06	4	57.93	0	0.00	58.00	4	2,928	0.14%
2020/11/05	0	0.00	5	56.30	56.40	-5	2,904	-0.17%
2020/11/04	0	0.00	1	56.80	56.00	-1	2,936	-0.03%
2020/10/30	5	55.00	0	0.00	55.00	5	3,009	0.17%
2020/10/29	1	54.80	1	55.30	55.60	0	3,134	0.00%
2020/10/28	2	56.30	0	0.00	56.00	2	3,170	0.06%
2020/10/27	3	56.90	0	0.00	56.90	3	3,231	0.09%
2020/10/26	1	58.00	22	57.70	57.50	-21	3,242	-0.65%
2020/10/23	2	58.00	1	58.20	58.00	1	3,258	0.03%
2020/10/22	0	0.00	2	57.35	57.60	-2	3,335	-0.06%
2020/10/21	1	57.60	1	58.00	57.60	0	3,376	0.00%
2020/10/20	3	58.20	3	58.07	58.50	0	3,452	0.00%
2020/10/19	1	57.60	0	0.00	58.40	1	3,521	0.03%
2020/10/15	5	57.98	1	58.20	57.80	4	3,566	0.11%
2020/10/14	1	59.80	6	59.67	59.30	-5	3,564	-0.14%
2020/10/13	1	58.50	3	58.33	59.20	-2	3,506	-0.06%
2020/10/12	3	58.60	6	58.88	59.10	-3	3,571	-0.08%
2020/10/08	27	58.02	0	0.00	58.40	27	3,692	0.73%
2020/10/07	1	58.30	1	58.60	58.40	0	3,725	0.00%
2020/10/06	1	57.70	2	57.15	58.00	-1	3,742	-0.03%
2020/10/05	0	0.00	7	54.90	54.70	-7	3,683	-0.19%
2020/09/29	1	54.90	1	55.10	54.60	0	3,940	0.00%
2020/09/28	3	53.80	4	54.08	53.70	-1	4,113	-0.02%
2020/09/25	5	52.90	0	0.00	52.90	5	4,194	0.12%
2020/09/24	34	54.76	58	54.20	53.90	-24	4,291	-0.56%
2020/09/23	1	55.50	0	0.00	55.20	1	4,440	0.02%
2020/09/22	29	56.10	3	55.77	56.10	26	4,527	0.57%
2020/09/21	1	56.90	1	57.00	56.80	0	4,535	0.00%
2020/09/18	2	56.65	12	57.29	56.80	-10	4,533	-0.22%
2020/09/17	1	55.70	7	56.00	56.50	-6	4,496	-0.13%
2020/09/16	10	55.70	0	0.00	55.00	10	4,420	0.23%
2020/09/15	0	0.00	14	55.10	54.90	-14	4,397	-0.32%
2020/09/14	1	54.20	30	54.37	54.40	-29	4,406	-0.66%
2020/09/11	1	52.60	0	0.00	53.00	1	4,436	0.02%
2020/09/10	6	53.27	0	0.00	53.00	6	4,458	0.13%
2020/09/09	5	52.90	0	0.00	53.70	5	4,490	0.11%
2020/09/08	1	53.60	0	0.00	53.60	1	4,520	0.02%
2020/09/07	1	54.70	8	54.99	54.10	-7	4,602	-0.15%
2020/09/04	1	52.80	3	53.80	54.50	-2	4,711	-0.04%
2020/09/03	2	54.15	1	54.40	54.10	1	4,775	0.02%
2020/09/02	0	0.00	5	53.64	53.50	-5	5,075	-0.10%
2020/09/01	0	0.00	10	52.00	52.40	-10	5,193	-0.19%
2020/08/31	0	0.00	1	52.10	52.00	-1	5,453	-0.02%
2020/08/28	3	52.60	0	0.00	52.30	3	5,587	0.05%
2020/08/27	0	0.00	1	53.30	53.10	-1	5,621	-0.02%
2020/08/25	2	53.50	2	53.00	53.20	0	5,665	0.00%
2020/08/24	5	50.98	0	0.00	51.70	5	5,683	0.09%
2020/08/21	4	51.18	0	0.00	51.00	4	5,746	0.07%
2020/08/20	6	51.40	1	50.50	50.70	5	5,776	0.09%
2020/08/19	20	53.94	2	53.75	53.70	18	5,740	0.31%
2020/08/18	4	55.95	1	55.90	55.90	3	5,714	0.05%
2020/08/17	1	56.50	1	57.40	56.60	0	6,043	0.00%
2020/08/14	3	55.20	1	55.00	55.10	2	6,014	0.03%
2020/08/13	3	55.80	2	55.90	55.70	1	6,023	0.02%
2020/08/12	2	55.50	3	55.93	56.50	-1	6,058	-0.02%
2020/08/11	5	57.52	0	0.00	57.50	5	6,016	0.08%
2020/08/10	2	57.35	2	57.55	57.30	0	6,100	0.00%
2020/08/07	2	58.30	1	58.50	58.20	1	6,135	0.02%
2020/08/06	1	60.00	6	59.57	58.90	-5	6,229	-0.08%
2020/08/05	0	0.00	33	58.90	59.30	-33	6,444	-0.51%
2020/08/04	5	58.04	14	58.86	58.30	-9	6,571	-0.14%
2020/08/03	1	60.50	1	61.10	60.30	0	6,585	0.00%
2020/07/31	3	60.80	4	60.85	60.80	-1	6,608	-0.02%
2020/07/30	1	58.90	3	58.97	59.40	-2	6,614	-0.03%
2020/07/29	2	56.70	1	57.90	58.20	1	6,730	0.01%
2020/07/28	7	57.90	2	58.75	56.70	5	6,793	0.07%
2020/07/27	0	0.00	2	59.85	59.40	-2	6,883	-0.03%
2020/07/24	7	60.70	0	0.00	60.50	7	6,941	0.10%
2020/07/23	5	61.44	4	61.23	61.80	1	6,936	0.01%
2020/07/22	11	59.81	0	0.00	60.30	11	6,982	0.16%
2020/07/21	1	59.30	0	0.00	59.30	1	7,298	0.01%
2020/07/20	1	60.20	132	59.93	60.00	-131	7,406	-1.77%	大賣/鉅額交易
2020/07/17	6	60.32	2	59.70	60.20	4	7,595	0.05%
2020/07/16	19	62.55	4	62.28	61.80	15	8,100	0.19%
2020/07/15	16	62.31	10	62.73	61.50	6	8,136	0.07%
2020/07/14	5	61.84	15	61.82	62.00	-10	8,117	-0.12%
2020/07/13	12	61.38	9	61.46	61.40	3	8,128	0.04%
2020/07/10	17	59.65	23	60.25	59.10	-6	8,262	-0.07%
2020/07/09	11	62.35	8	63.09	61.60	3	8,315	0.04%
2020/07/08	3	60.83	5	61.34	61.30	-2	8,251	-0.02%
2020/07/07	19	61.39	5	61.70	61.00	14	8,337	0.17%
2020/07/06	102	60.57	24	60.19	60.30	78	8,464	0.92%	大買/
2020/07/03	51	59.97	6	60.07	59.90	45	8,621	0.52%
2020/07/02	10	60.08	12	60.18	60.60	-2	8,867	-0.02%
2020/07/01	3	58.70	2	58.25	58.90	1	8,967	0.01%
2020/06/30	0	0.00	1	57.00	57.20	-1	9,030	-0.01%
2020/06/24	5	56.70	1	56.60	56.90	4	9,421	0.04%
2020/06/23	3	56.30	3	57.20	56.20	0	9,645	0.00%
2020/06/22	0	0.00	7	56.80	56.60	-7	9,824	-0.07%
2020/06/19	0	0.00	1	58.00	57.10	-1	9,993	-0.01%
2020/06/18	1	57.00	2	57.50	57.70	-1	10,100	-0.01%
2020/06/17	27	57.60	4	57.93	57.60	23	10,167	0.23%
2020/06/16	0	0.00	27	58.10	58.10	-27	10,407	-0.26%
2020/06/15	3	57.63	0	0.00	57.00	3	10,527	0.03%
2020/06/12	5	57.00	22	55.87	58.00	-17	10,878	-0.16%
2020/06/11	11	59.42	5	60.14	57.70	6	11,071	0.05%
2020/06/10	9	60.78	1	60.90	60.90	8	11,061	0.07%
2020/06/09	17	62.04	30	61.51	60.90	-13	11,172	-0.12%
2020/06/08	8	59.21	25	58.94	59.10	-17	11,054	-0.15%
2020/06/05	16	59.19	46	59.32	59.00	-30	11,014	-0.27%
2020/06/04	10	57.31	13	57.70	57.70	-3	10,924	-0.03%
2020/06/03	1	56.40	6	56.70	56.60	-5	10,936	-0.05%
2020/06/02	8	56.00	4	55.85	56.20	4	11,090	0.04%
2020/06/01	3	55.70	1	55.70	56.00	2	11,311	0.02%
2020/05/29	3	54.63	1	55.30	54.50	2	11,318	0.02%
2020/05/28	13	57.29	2	56.35	55.50	11	11,401	0.10%
2020/05/27	6	56.60	2	56.65	56.40	4	11,431	0.03%
2020/05/26	3	56.33	0	0.00	56.00	3	11,554	0.03%
2020/05/25	14	55.72	14	55.76	56.00	0	11,550	0.00%
2020/05/22	29	57.04	29	56.86	56.90	0	11,550	0.00%
2020/05/21	14	53.55	2	53.85	54.40	12	11,267	0.11%
2020/05/20	1	54.10	1	53.10	53.30	0	11,270	0.00%
2020/05/19	22	53.52	1	53.50	53.80	21	11,286	0.19%
2020/05/18	30	52.03	41	51.94	51.90	-11	11,323	-0.10%
2020/05/15	12	51.53	13	51.60	51.70	-1	11,448	-0.01%
2020/05/14	13	53.30	5	53.12	52.70	8	11,664	0.07%
2020/05/13	1	53.30	4	53.58	54.00	-3	11,683	-0.03%
2020/05/12	14	54.54	27	56.17	53.40	-13	11,704	-0.11%
2020/05/11	1	58.10	92	58.57	57.20	-91	11,743	-0.77%
2020/05/08	80	58.00	12	57.42	58.10	68	11,699	0.58%
2020/05/07	22	57.10	6	57.10	56.90	16	11,649	0.14%
2020/05/06	9	56.80	20	57.10	56.80	-11	11,693	-0.09%
2020/05/05	24	57.44	5	58.38	57.40	19	11,743	0.16%
2020/05/04	17	56.48	1	56.40	57.20	16	11,784	0.14%
2020/04/30	28	57.69	11	57.31	57.20	17	11,807	0.14%
2020/04/29	23	57.09	30	56.80	56.20	-7	11,813	-0.06%
2020/04/28	14	57.18	5	57.18	56.70	9	11,869	0.08%
2020/04/27	9	57.21	5	57.08	57.20	4	11,965	0.03%
2020/04/24	32	56.78	11	57.07	56.50	21	11,927	0.18%
2020/04/23	6	55.27	10	55.22	55.70	-4	11,683	-0.03%
2020/04/22	38	54.53	13	55.02	55.00	25	11,628	0.21%
2020/04/21	43	57.25	61	56.76	56.10	-18	11,493	-0.16%
2020/04/20	0	0.00	21	53.93	53.90	-21	11,038	-0.19%
2020/04/17	67	53.58	13	53.18	52.90	54	11,337	0.48%
2020/04/16	18	52.77	82	53.09	52.80	-64	11,336	-0.56%
2020/04/15	130	53.01	114	53.36	52.90	16	11,646	0.14%	大買/大賣/
2020/04/14	4	51.30	12	51.70	51.00	-8	11,872	-0.07%
2020/04/13	6	51.85	25	51.46	51.00	-19	11,844	-0.16%
2020/04/10	14	51.70	18	51.81	52.00	-4	11,795	-0.03%
2020/04/09	61	51.67	68	51.38	51.50	-7	11,748	-0.06%
2020/04/08	20	50.00	17	50.29	50.90	3	11,626	0.03%
2020/04/07	69	48.58	52	48.64	49.35	17	11,433	0.15%
2020/04/06	65	45.23	38	45.71	46.60	27	11,170	0.24%
2020/04/01	17	41.42	3	41.90	42.40	14	11,199	0.13%
2020/03/31	28	42.97	38	42.48	41.75	-10	11,102	-0.09%
2020/03/30	51	42.48	29	42.33	43.15	22	11,009	0.20%
2020/03/27	58	47.29	5	47.30	45.55	53	10,912	0.49%
2020/03/26	14	45.94	10	45.69	46.10	4	10,825	0.04%
2020/03/25	32	44.70	40	45.46	45.75	-8	10,848	-0.07%
2020/03/24	4	40.91	12	41.18	41.60	-8	10,947	-0.07%
2020/03/23	12	38.62	7	38.68	38.20	5	10,985	0.05%
2020/03/20	23	42.26	46	41.92	42.30	-23	11,089	-0.21%
2020/03/19	7	40.64	12	41.35	39.35	-5	11,195	-0.04%
2020/03/18	27	44.79	15	45.74	43.70	12	11,306	0.11%
2020/03/17	11	48.94	1	50.00	48.55	10	11,085	0.09%
2020/03/16	16	57.09	8	55.18	53.90	8	11,159	0.07%
2020/03/13	13	56.15	31	55.91	58.20	-18	11,342	-0.16%
2020/03/12	11	63.28	23	62.63	61.40	-12	11,280	-0.11%
2020/03/11	7	69.61	2	70.20	67.30	5	11,172	0.04%
2020/03/10	5	68.06	4	68.20	70.20	1	11,095	0.01%
2020/03/09	10	69.93	5	72.00	69.20	5	10,922	0.05%
2020/03/06	16	73.61	17	73.83	72.90	-1	10,766	-0.01%
2020/03/05	27	73.37	57	73.14	73.50	-30	10,585	-0.28%
2020/03/04	1	69.50	12	69.29	69.50	-11	10,336	-0.11%
2020/03/03	30	69.99	8	70.04	70.00	22	10,290	0.21%
2020/03/02	4	66.70	2	66.45	66.10	2	10,160	0.02%
2020/02/27	63	68.57	131	70.36	67.20	-68	10,060	-0.68%	大賣/
2020/02/26	54	72.04	4	72.25	71.50	50	9,885	0.51%
2020/02/25	58	71.99	7	71.37	72.30	51	9,851	0.52%
2020/02/24	4	72.13	0	0.00	71.70	4	9,777	0.04%
2020/02/21	1	71.80	10	72.06	71.70	-9	9,756	-0.09%
2020/02/20	9	72.20	3	72.43	72.30	6	9,761	0.06%
2020/02/19	17	71.71	18	72.04	71.70	-1	9,814	-0.01%
2020/02/18	26	72.23	2	74.10	71.30	24	9,716	0.25%
2020/02/17	52	76.11	150	76.10	74.20	-98	9,582	-1.02%	大賣/
2020/02/14	102	75.43	10	75.45	75.80	92	9,316	0.99%	大買/
2020/02/13	6	75.07	31	75.55	74.50	-25	9,360	-0.27%
2020/02/12	14	75.49	25	75.65	75.20	-11	9,328	-0.12%
2020/02/11	16	73.92	30	73.93	73.90	-14	9,049	-0.15%
2020/02/10	7	72.56	5	72.88	72.20	2	8,942	0.02%
2020/02/07	9	73.21	3	73.70	72.20	6	8,887	0.07%
2020/02/06	13	74.45	6	74.43	74.60	7	8,852	0.08%
2020/02/05	11	74.18	10	73.96	74.00	1	8,722	0.01%
2020/02/04	15	71.90	0	72.50	71.90	15	8,541	0.18%
2020/02/03	6	68.90	12	69.13	71.60	-6	8,433	-0.07%
2020/01/31	28	70.26	8	69.28	70.70	20	8,262	0.24%
2020/01/30	10	70.92	15	72.69	69.00	-5	8,099	-0.06%
2020/01/20	1	76.20	6.4	76.01	76.00	-5.4	7,900	-0.07%
2020/01/17	46	76.28	4	76.05	75.10	42	7,801	0.54%
2020/01/16	3	75.47	1	74.90	74.90	2	7,684	0.03%
2020/01/15	25	74.92	22	75.41	74.20	3	7,576	0.04%
2020/01/14	41	76.19	64	75.48	75.90	-23	7,470	-0.31%
2020/01/13	20	75.19	52	75.29	76.00	-32	7,378	-0.43%
2020/01/10	4	71.45	17	72.14	73.00	-13	6,952	-0.19%
2020/01/09	112	72.99	41	72.49	71.20	71	6,765	1.05%	大買/
2020/01/08	21	71.29	74	71.51	71.40	-53	6,350	-0.83%
2020/01/07	6	67.47	7	68.49	69.10	-1	5,876	-0.02%
2020/01/06	5	67.94	4	67.90	67.70	1	5,744	0.02%
2020/01/03	7	68.74	11	69.55	69.30	-4	5,682	-0.07%
2020/01/02	34	70.54	67	70.59	70.30	-33	5,568	-0.59%
2019/12/31	7	68.40	5	68.38	68.70	2	5,353	0.04%
2019/12/30	33	68.37	8	68.73	68.30	25	5,289	0.47%
2019/12/27	12	71.24	32	71.24	70.40	-20	5,192	-0.39%
2019/12/26	27	69.59	15	69.15	69.70	12	4,897	0.25%
2019/12/25	20	69.29	56	69.80	69.60	-36	4,828	-0.75%
2019/12/24	81	68.31	6	68.00	69.50	75	4,736	1.58%
2019/12/23	14	68.19	6	68.20	66.80	8	4,598	0.17%
2019/12/20	16	68.93	17	68.99	68.50	-1	4,461	-0.02%
2019/12/19	36	68.21	21	68.45	68.20	15	4,320	0.35%
2019/12/18	7	67.14	19	67.24	66.80	-12	4,084	-0.29%
2019/12/17	22	68.57	23	68.80	68.10	-1	3,910	-0.03%
2019/12/16	19	66.77	53	66.25	67.80	-34	3,704	-0.92%
2019/12/13	31	63.04	8	63.10	63.40	23	3,368	0.68%
2019/12/12	9	61.92	52	61.87	61.50	-43	3,135	-1.37%
2019/12/11	90	60.73	65	60.83	61.50	25	2,982	0.84%
2019/12/10	13	57.72	154	57.38	59.20	-141	2,629	-5.36%	大賣/鉅額交易
2019/12/09	35	54.80	15	55.48	56.00	20	2,321	0.86%
2019/12/06	1	53.30	124	53.99	54.00	-123	2,192	-5.61%	大賣/鉅額交易
2019/12/05	12	52.02	14	52.60	53.00	-2	2,100	-0.10%
2019/12/04	6	50.87	0	0.00	50.90	6	2,089	0.29%
2019/12/03	1	51.10	0	0.00	51.30	1	2,138	0.05%
2019/12/02	4	50.95	3	50.63	50.60	1	2,157	0.05%
2019/11/28	1	51.90	0	0.00	52.00	1	2,266	0.04%
2019/11/26	1	52.20	6	52.30	52.10	-5	2,274	-0.22%
2019/11/25	0	0.00	6	52.82	51.80	-6	2,272	-0.26%
2019/11/22	1	53.00	0	0.00	52.80	1	2,282	0.04%
2019/11/21	7	52.66	1	52.70	52.70	6	2,278	0.26%
2019/11/20	2	54.50	28	54.68	52.90	-26	2,283	-1.14%
2019/11/19	40	54.24	16	54.17	54.30	24	2,248	1.07%
2019/11/18	34	53.71	65	53.77	53.90	-31	2,203	-1.41%
2019/11/15	1	51.70	0	0.00	52.00	1	2,119	0.05%
2019/11/14	23	52.81	0	0.00	51.70	23	2,109	1.09%
2019/11/13	19	53.62	20	53.69	53.80	-1	2,070	-0.05%
2019/11/12	53	52.94	26	53.55	52.90	27	2,028	1.33%
2019/11/11	79	52.91	94	53.64	52.60	-15	1,916	-0.78%
2019/11/08	92	52.13	0	0.00	52.00	92	1,817	5.06%
2019/11/07	138	51.78	0	0.00	51.70	138	1,821	7.58%	大買/鉅額交易
2019/11/06	2	52.20	45	52.25	52.20	-43	1,835	-2.34%
2019/11/05	34	52.69	8	52.79	52.70	26	1,828	1.42%
2019/11/04	1	51.00	0	0.00	50.70	1	1,803	0.06%
2019/11/01	3	50.10	1	50.20	50.00	2	1,839	0.11%
2019/10/31	0	0.00	12	51.35	50.60	-12	1,932	-0.62%
2019/10/30	0	0.00	2	51.50	51.60	-2	1,967	-0.10%
2019/10/29	0	0.00	1	50.80	50.80	-1	2,030	-0.05%
2019/10/28	0	0.00	2	51.00	50.90	-2	2,143	-0.09%
2019/10/25	0	0.00	10	51.40	50.90	-10	2,267	-0.44%
2019/10/24	0	0.00	2	50.90	51.10	-2	2,319	-0.09%
2019/10/23	1	51.50	0	0.00	50.90	1	2,439	0.04%
2019/10/22	15	51.10	5	51.90	51.10	10	2,589	0.39%
2019/10/21	3	51.20	0	0.00	51.50	3	2,753	0.11%
2019/10/18	0	0.00	21	50.10	50.40	-21	2,772	-0.76%
2019/10/16	7	49.31	7	49.96	49.35	0	2,913	0.00%
2019/10/15	5	49.25	0	0.00	49.25	5	2,969	0.17%
2019/10/09	1	49.30	0	0.00	48.70	1	3,202	0.03%
2019/10/08	1	49.70	0	0.00	49.70	1	3,320	0.03%
2019/10/07	1	49.55	1	49.75	49.60	0	3,452	0.00%
2019/10/04	0	0.00	15	50.13	49.95	-15	3,506	-0.43%
2019/10/02	1	50.50	0	0.00	50.40	1	3,786	0.03%
2019/09/27	9	50.39	6	50.55	50.30	3	3,941	0.08%
2019/09/24	4	53.28	106	53.80	52.40	-102	3,948	-2.58%	大賣/鉅額交易
2019/09/23	106	53.21	4	53.33	53.40	102	3,874	2.63%	大買/鉅額交易
2019/09/20	0	0.00	2	51.80	52.00	-2	3,866	-0.05%
2019/09/19	16	52.00	2	52.10	51.80	14	3,944	0.35%
2019/09/18	5	52.98	0	0.00	52.40	5	3,966	0.13%
2019/09/17	0	0.00	25	52.32	52.60	-25	4,049	-0.62%
2019/09/16	0	0.00	1	51.50	51.50	-1	4,079	-0.02%
2019/09/12	1	51.30	1	51.40	51.60	0	4,059	0.00%
2019/09/11	11	51.22	1	51.10	51.20	10	4,059	0.25%
2019/09/10	17	50.19	0	0.00	51.10	17	4,055	0.42%
2019/09/09	1	50.80	0	0.00	50.80	1	4,042	0.02%
2019/09/06	28	52.15	27	51.81	51.60	1	4,026	0.02%
2019/09/05	0	0.00	1	52.10	51.80	-1	3,993	-0.03%
2019/09/04	1	51.30	0	0.00	51.30	1	3,947	0.03%
2019/09/03	14	51.46	6	51.52	51.60	8	3,933	0.20%
2019/09/02	2	52.00	54	51.42	52.00	-52	3,881	-1.34%
2019/08/30	6	48.90	1	48.85	48.70	5	3,799	0.13%
2019/08/29	2	48.80	2	49.20	48.80	0	3,796	0.00%
2019/08/28	1	48.40	0	0.00	48.60	1	3,815	0.03%
2019/08/27	4	48.81	2	49.45	48.35	2	3,812	0.05%
2019/08/26	3	48.27	2	48.10	48.10	1	3,790	0.03%
2019/08/23	1	49.50	9	49.31	49.60	-8	3,781	-0.21%
2019/08/22	17	48.58	3	48.80	48.70	14	3,762	0.37%
2019/08/21	11	49.57	1	49.30	49.30	10	3,767	0.27%
2019/08/20	4	49.20	4	49.58	49.75	0	3,753	0.00%
2019/08/19	0	0.00	2	48.35	48.40	-2	3,734	-0.05%
2019/08/16	1	47.75	0	0.00	47.90	1	3,750	0.03%
2019/08/14	3	48.17	4	48.41	48.40	-1	3,760	-0.03%
2019/08/13	3	47.40	1	47.15	47.15	2	3,768	0.05%
2019/08/12	2	47.90	3	47.90	47.60	-1	3,817	-0.03%
2019/08/08	3	48.65	0	0.00	48.55	3	3,847	0.08%
2019/08/07	17	49.93	5	49.22	48.50	12	3,899	0.31%
2019/08/06	11	48.61	6	48.52	49.30	5	3,918	0.13%
2019/08/05	5	50.00	9	50.56	49.20	-4	3,881	-0.10%
2019/08/02	9	51.08	20	50.50	50.30	-11	3,905	-0.28%
2019/08/01	4	53.20	6	52.88	53.20	-2	3,901	-0.05%
2019/07/31	7	52.64	7	53.10	52.90	0	3,919	0.00%
2019/07/30	40.5	53.87	10	53.95	53.30	30.5	3,907	0.78%
2019/07/29	13	54.78	32	54.98	55.00	-19	3,903	-0.49%
2019/07/26	8	53.03	15	53.01	53.30	-7	3,932	-0.18%
2019/07/25	37	53.26	9	53.37	53.70	28	3,954	0.71%
2019/07/24	22	52.63	31	52.28	52.20	-9	3,949	-0.23%
2019/07/23	43	52.57	36	51.93	51.70	7	3,904	0.18%
2019/07/22	3	50.93	53	50.86	51.00	-50	3,863	-1.29%
2019/07/19	67	50.67	23	50.33	50.90	44	3,977	1.11%
2019/07/18	14	49.14	30	48.82	49.00	-16	4,037	-0.40%
2019/07/17	30	50.57	5	50.08	50.00	25	4,124	0.61%
2019/07/16	14	50.79	35	50.70	50.10	-21	4,302	-0.49%
2019/07/15	16	52.72	5.7	52.43	52.20	10.3	4,331	0.24%
2019/07/12	21	52.22	38	52.08	52.70	-17	4,230	-0.40%
2019/07/11	41	51.40	65	51.71	51.60	-24	4,128	-0.58%
2019/07/10	25	49.70	9	50.10	50.50	16	3,999	0.40%
2019/07/09	27	50.26	31.2	50.66	49.60	-4.2	3,946	-0.11%
2019/07/08	14	48.69	17	49.08	48.90	-3	3,761	-0.08%
2019/07/05	17	47.67	49	47.21	48.70	-32	3,671	-0.87%
2019/07/04	14	45.49	4	45.49	45.60	10	3,546	0.28%
2019/07/03	0	0.00	3	44.82	44.85	-3	3,553	-0.08%
2019/07/02	1	45.15	6	45.00	45.10	-5	3,620	-0.14%
2019/07/01	5	45.73	11	45.62	45.90	-6	3,606	-0.17%
2019/06/28	7	45.22	8	44.96	44.80	-1	3,578	-0.03%
2019/06/27	10	46.02	14	45.76	45.55	-4	3,572	-0.11%
2019/06/26	17	46.03	6	46.12	45.80	11	3,521	0.31%
2019/06/25	8	45.29	11	45.37	44.95	-3	3,433	-0.09%
2019/06/24	20	45.36	26	45.35	45.65	-6	3,391	-0.18%
2019/06/21	9	42.63	16	43.00	43.60	-7	3,266	-0.21%
2019/06/20	1	41.65	0	0.00	41.80	1	3,191	0.03%
2019/06/19	2	42.00	7	41.79	41.95	-5	3,197	-0.16%
2019/06/17	20	41.03	3	40.90	40.90	17	3,212	0.53%
2019/06/14	4	41.25	3	41.10	41.10	1	3,261	0.03%
2019/06/13	1	41.30	2	41.30	41.30	-1	3,264	-0.03%
2019/06/12	1	41.40	17	41.41	41.55	-16	3,267	-0.49%
2019/06/11	1	41.15	4	40.83	41.15	-3	3,264	-0.09%
2019/06/10	1	40.45	0	0.00	40.50	1	3,253	0.03%
2019/06/06	1	40.20	0	0.00	40.20	1	3,249	0.03%
2019/06/05	6	40.58	5	40.43	40.10	1	3,244	0.03%
2019/06/04	11	40.87	3	40.10	40.10	8	3,234	0.25%
2019/06/03	3	41.45	1	41.55	41.50	2	3,200	0.06%
2019/05/31	3	42.08	7	42.45	42.25	-4	3,191	-0.13%
2019/05/30	3	41.97	4	41.96	41.90	-1	3,180	-0.03%
2019/05/29	8	41.72	3	41.65	41.65	5	3,179	0.16%
2019/05/28	10	42.44	18	42.67	42.50	-8	3,176	-0.25%
2019/05/27	7	41.91	3	41.85	41.85	4	3,163	0.13%
2019/05/24	6	42.11	8	42.40	41.90	-2	3,162	-0.06%
2019/05/23	24	41.48	6	41.60	41.55	18	3,153	0.57%
2019/05/22	9	42.96	7	43.47	43.00	2	3,131	0.06%
2019/05/21	3	41.70	10	42.66	43.25	-7	3,131	-0.22%
2019/05/20	19	42.49	11	42.34	42.00	8	3,122	0.26%
2019/05/17	19.1	44.55	8	43.93	43.80	11.1	3,091	0.36%
2019/05/16	10.1	46.75	5	46.94	45.80	5.1	3,032	0.17%
2019/05/15	45	48.02	40	48.43	48.00	5	2,994	0.17%
2019/05/14	9	45.82	9	47.40	48.30	0	2,933	0.00%
2019/05/13	17	48.00	5	47.73	47.60	12	2,871	0.42%
2019/05/10	19	48.18	34	48.66	48.85	-15	2,839	-0.53%
2019/05/09	19	48.12	14	48.66	48.20	5	2,769	0.18%
2019/05/08	20	49.39	23	49.92	49.75	-3	2,667	-0.11%
2019/05/07	11	50.25	35	50.62	49.90	-24	2,605	-0.92%
2019/05/06	8	49.50	668	49.26	49.25	-660	2,536	-26.02%	大賣/鉅額交易
2019/05/03	19	51.89	49	51.71	51.80	-30	2,436	-1.23%
2019/05/02	7	50.47	6	50.05	50.50	1	2,284	0.04%
2019/04/30	20	49.71	41	48.71	50.00	-21	2,204	-0.95%
2019/04/29	21	47.97	11	47.31	47.15	10	2,094	0.48%
2019/04/26	13	50.86	6.1	51.13	49.75	6.9	1,979	0.35%
2019/04/25	34	50.22	26.1	50.47	50.20	7.9	1,844	0.43%
2019/04/24	22	48.59	22	48.83	48.85	0	1,674	0.00%
2019/04/23	33	47.34	21	47.80	47.90	12	1,535	0.78%
2019/04/22	523	47.78	11	47.81	48.00	512	1,362	37.57%	大買/鉅額交易
2019/04/19	5	43.73	5	43.35	44.40	0	1,110	0.00%
2019/04/18	0	0.00	1	42.15	41.35	-1	958	-0.10%
2019/04/17	4	41.98	4	42.70	42.55	0	945	0.00%
2019/04/16	0	0.00	16	41.70	41.75	-16	908	-1.76%
2019/04/15	1	40.85	0	0.00	40.70	1	892	0.11%
2019/04/12	5	41.42	0	0.00	40.90	5	884	0.57%
2019/04/11	2	41.95	0	0.00	42.00	2	870	0.23%
2019/04/10	1	42.60	7	42.64	42.65	-6	859	-0.70%
2019/04/09	0	0.00	6	43.70	43.30	-6	843	-0.71%
2019/04/08	1	43.50	1	43.55	43.70	0	805	0.00%
2019/04/03	0	0.00	4	40.35	40.35	-4	721	-0.55%
2019/04/02	0	0.00	6	40.43	40.15	-6	708	-0.85%
2019/04/01	0	0.00	3	40.60	40.40	-3	702	-0.43%
2019/03/29	0	0.00	2	39.85	39.85	-2	683	-0.29%
2019/03/28	0	0.00	5	40.30	40.00	-5	682	-0.73%
2019/03/27	1	39.40	1	39.45	40.10	0	676	0.00%
2019/03/20	5	39.35	0	0.00	39.50	5	650	0.77%
2019/03/19	9	39.21	0	0.00	39.30	9	642	1.40%
2019/03/15	4	41.29	0	0.00	41.50	4	602	0.66%
2019/03/12	1	42.45	0	0.00	42.45	1	672	0.15%
2019/03/11	1	42.80	0	0.00	42.90	1	747	0.13%
2019/03/07	1	42.80	0	0.00	42.50	1	800	0.12%
2019/03/04	17	43.01	0	0.00	43.00	17	842	2.02%
2019/02/27	7	43.33	37	43.40	43.55	-30	839	-3.57%
2019/02/26	0	44.10	0	0.00	43.95	0	833	0.00%
2019/02/22	0	0.00	1	44.00	43.50	-1	847	-0.12%
2019/02/21	0	0.00	3	43.35	43.35	-3	848	-0.35%
2019/02/20	3	43.03	3	43.17	42.90	0	858	0.00%
2019/02/19	12	43.99	1	43.80	43.80	11	851	1.29%
2019/02/18	1	43.60	0	0.00	43.60	1	840	0.12%
2019/02/15	4	42.34	4	42.80	42.45	0	861	0.00%
2019/02/14	4	43.04	1	43.35	43.10	3	865	0.35%
2019/02/13	15	41.82	18	42.78	43.80	-3	854	-0.35%
2019/01/28	7	41.51	0	0.00	41.35	7	888	0.79%
2019/01/25	1	41.50	0	0.00	41.55	1	900	0.11%
2019/01/24	0	0.00	6	42.49	42.00	-6	904	-0.66%
2019/01/21	0	0.00	3	41.53	41.55	-3	911	-0.33%
2019/01/17	0	0.00	5	40.44	40.50	-5	949	-0.53%
2019/01/16	0	0.00	10	40.70	40.40	-10	963	-1.04%
2019/01/14	0	0.00	15	40.25	40.20	-15	966	-1.55%
2019/01/10	0	0.00	1	40.40	40.50	-1	979	-0.10%
2019/01/09	0	0.00	8	40.70	40.70	-8	996	-0.80%
2019/01/07	0	0.00	1	39.50	39.55	-1	1,022	-0.10%
2018/12/28	0.2	39.85	0	0.00	39.80	0.2	1,122	0.02%
2018/12/25	10	39.74	5	39.85	39.85	5	1,162	0.43%
2018/12/20	1	39.40	0	0.00	39.10	1	1,173	0.09%
2018/12/18	1	39.95	0	0.00	39.80	1	1,186	0.08%
2018/12/17	1	40.50	0	0.00	40.50	1	1,190	0.08%
2018/12/13	4	41.96	0	0.00	41.90	4	1,208	0.33%
2018/12/10	2	41.35	0	0.00	41.15	2	1,233	0.16%
2018/12/07	1	43.30	0	0.00	43.40	1	1,227	0.08%
2018/12/06	3	43.53	2	43.03	42.40	1	1,226	0.08%
2018/12/05	53	44.15	1	44.90	45.55	52	1,205	4.31%
2018/12/04	7	44.23	34	44.37	45.30	-27	1,179	-2.29%
2018/12/03	1	41.95	16	42.32	43.50	-15	1,141	-1.31%
2018/11/30	1	42.15	1	42.10	39.80	0	1,130	0.00%
2018/11/29	19	42.24	0	0.00	41.20	19	1,183	1.61%
2018/11/28	5	40.76	0	0.00	41.40	5	1,169	0.43%
2018/11/27	3	40.75	0	0.00	41.10	3	1,162	0.26%
2018/11/22	0	40.70	0	0.00	40.40	0	1,161	0.00%
2018/11/21	1	40.90	2	40.90	41.00	-1	1,188	-0.08%
2018/11/20	3	40.10	0	0.00	40.15	3	1,180	0.25%
2018/11/19	0	0.00	1	40.30	40.45	-1	1,178	-0.08%
2018/11/16	0	0.00	1	39.00	39.00	-1	1,178	-0.08%
2018/11/14	1	39.15	5	39.03	38.95	-4	1,211	-0.33%
2018/11/08	5	37.59	7	37.25	37.10	-2	1,250	-0.16%
2018/11/06	0	0.00	2	38.20	38.15	-2	1,302	-0.15%
2018/11/01	2	38.45	0	0.00	38.50	2	1,351	0.15%
2018/10/30	6	36.23	0	0.00	36.20	6	1,394	0.43%
2018/10/29	4	34.98	3	35.50	35.60	1	1,476	0.07%
2018/10/26	5	35.42	6	35.50	35.15	-1	1,542	-0.06%
2018/10/25	2	35.60	1	36.05	35.15	1	1,525	0.07%
2018/10/24	13	38.62	0	0.00	38.55	13	1,519	0.86%
2018/10/19	0	0.00	2	39.35	39.50	-2	1,519	-0.13%
2018/10/17	3	40.05	8	40.31	40.40	-5	1,589	-0.31%
2018/10/16	0	0.00	3	40.85	40.35	-3	1,632	-0.18%
2018/10/12	1	40.60	0	0.00	41.35	1	1,669	0.06%
2018/10/11	6	41.53	4	41.00	41.00	2	1,666	0.12%
2018/10/09	1	45.50	2	46.20	45.55	-1	1,626	-0.06%
2018/10/05	12	46.93	28	46.26	46.00	-16	1,619	-0.99%
2018/10/04	4	48.60	3	48.30	48.30	1	1,599	0.06%
2018/10/03	0.1	48.70	0	0.00	48.60	0.1	1,669	0.01%
2018/10/02	1	49.35	0	0.00	49.30	1	1,713	0.06%
2018/10/01	0	0.00	10	49.50	49.60	-10	1,739	-0.57%
2018/09/27	4	49.46	5	49.60	49.30	-1	1,785	-0.06%
2018/09/26	3	49.88	0	0.00	49.75	3	1,787	0.17%
2018/09/25	0	0.00	4	50.50	50.30	-4	1,804	-0.22%
2018/09/21	7	49.80	3	50.30	50.30	4	1,840	0.22%
2018/09/20	3	50.10	3	50.10	50.10	0	1,840	0.00%
2018/09/19	0	0.00	1	51.70	51.70	-1	1,849	-0.05%
2018/09/18	0	0.00	1	51.20	51.10	-1	1,844	-0.05%
2018/09/14	0	0.00	3	50.33	50.70	-3	1,856	-0.16%
2018/09/13	0	0.00	4	49.84	49.50	-4	1,853	-0.22%
2018/09/12	2	49.10	1	49.05	49.45	1	1,859	0.05%
2018/09/11	1	49.65	11	48.73	49.40	-10	1,890	-0.53%
2018/09/10	6	48.78	2	48.30	48.30	4	1,893	0.21%
2018/09/07	41	50.29	3	49.80	49.75	38	1,896	2.00%
2018/09/06	12	51.83	8	51.68	51.60	4	1,895	0.21%
2018/09/05	12	53.33	14	53.60	52.80	-2	1,924	-0.10%
2018/09/04	15	51.30	5	51.16	51.00	10	1,913	0.52%
2018/09/03	6	51.58	5	51.90	50.90	1	1,918	0.05%
2018/08/31	1	52.00	11	52.30	52.30	-10	1,918	-0.52%
2018/08/30	2	52.30	3	52.70	52.30	-1	1,930	-0.05%
2018/08/29	29	52.22	6	52.30	52.70	23	1,955	1.18%
2018/08/28	42	52.67	63	53.05	52.40	-21	1,960	-1.07%
2018/08/27	6	50.88	2	50.90	51.60	4	1,945	0.21%
2018/08/24	6	50.62	16	50.30	50.20	-10	1,970	-0.51%
2018/08/23	2	50.30	4	50.55	50.30	-2	2,111	-0.09%
2018/08/22	5	49.10	2	49.33	49.55	3	2,140	0.14%
2018/08/21	2	48.50	1	48.80	48.55	1	2,138	0.05%
2018/08/20	1	48.80	0	0.00	48.80	1	2,126	0.05%
2018/08/17	4	51.20	0	0.00	50.70	4	2,104	0.19%
2018/08/16	1	51.70	0	0.00	51.60	1	2,100	0.05%
2018/08/15	3	50.90	3	51.23	51.30	0	2,084	0.00%
2018/08/14	1	51.10	1	51.40	51.60	0	2,076	0.00%
2018/08/13	7	51.07	1	51.70	51.80	6	2,072	0.29%
2018/08/10	29	55.00	1	54.80	54.70	28	2,012	1.39%
2018/08/09	11	56.24	6	56.33	56.00	5	2,019	0.25%
2018/08/08	5	57.38	5	57.54	57.20	0	2,066	0.00%
2018/08/07	11	58.02	4	58.08	57.70	7	2,073	0.34%
2018/08/06	25	57.02	4	56.90	57.40	21	2,111	0.99%
2018/08/03	32	56.93	62	56.97	57.40	-30	2,102	-1.43%
2018/08/02	8	55.04	2.2	54.79	56.30	5.8	2,038	0.28%
2018/08/01	0	0.00	3	53.77	54.00	-3	2,026	-0.15%
2018/07/31	4	53.55	18	53.54	54.00	-14	2,208	-0.63%
2018/07/30	2	53.00	6	52.90	52.90	-4	2,227	-0.18%
2018/07/27	0	0.00	1	53.70	53.70	-1	2,223	-0.04%
2018/07/26	3	54.20	0	0.00	54.00	3	2,237	0.13%
2018/07/25	6	54.20	2	54.30	54.20	4	2,250	0.18%
2018/07/24	3	53.00	22	51.63	53.90	-19	2,240	-0.85%
2018/07/23	3	51.50	2	51.00	50.40	1	2,185	0.05%
2018/07/19	4	54.88	0	0.00	54.80	4	2,117	0.19%
2018/07/18	1	56.30	0	0.00	56.40	1	2,110	0.05%
2018/07/17	0	0.00	1	57.40	57.00	-1	2,106	-0.05%
2018/07/16	1	58.40	0	0.00	58.00	1	2,103	0.05%
2018/07/13	5	58.22	0	0.00	58.20	5	2,113	0.24%
2018/07/12	5	58.20	0	0.00	58.10	5	2,125	0.24%
2018/07/11	12	58.44	9	58.26	58.10	3	2,141	0.14%
2018/07/10	10	65.72	5	65.70	65.70	5	2,084	0.24%
2018/07/09	2	65.60	10	65.55	65.30	-8	2,056	-0.39%
2018/07/06	20	65.29	15	65.30	65.10	5	2,045	0.24%
2018/07/05	1	66.00	0	0.00	66.40	1	2,076	0.05%
2018/07/03	3	67.93	2	67.35	67.00	1	2,086	0.05%
2018/07/02	3	67.43	1	68.60	67.80	2	2,078	0.10%
2018/06/29	1	65.50	5	65.66	65.70	-4	2,044	-0.20%
2018/06/28	1	65.20	0	0.00	65.00	1	2,041	0.05%
2018/06/27	2	65.10	0	0.00	64.80	2	2,040	0.10%
2018/06/26	6	64.38	10	64.00	64.40	-4	2,065	-0.19%
2018/06/25	2	66.50	0	0.00	66.30	2	2,051	0.10%
2018/06/22	6	67.02	0	66.70	66.50	6	2,073	0.29%
2018/06/21	14	67.73	1	68.00	67.30	13	2,105	0.62%
2018/06/20	2	67.20	10	67.33	67.80	-8	2,127	-0.38%
2018/06/19	8	67.09	2	67.10	67.00	6	2,121	0.28%
2018/06/15	1	68.10	0	0.00	67.90	1	2,125	0.05%
2018/06/14	0	0.00	16	68.59	68.10	-16	2,117	-0.76%
2018/06/13	7	67.74	23	68.67	68.50	-16	2,106	-0.76%
2018/06/12	12	68.08	7	68.19	67.90	5	2,091	0.24%
2018/06/11	6	66.43	0	0.00	66.20	6	2,060	0.29%
2018/06/07	2	67.20	2	67.20	67.00	0	2,145	0.00%
2018/06/06	16	67.98	1	67.40	67.30	15	2,158	0.70%
2018/06/05	1	66.90	0	0.00	66.90	1	2,167	0.05%
2018/06/04	0	0.00	1	67.20	67.10	-1	2,268	-0.04%
2018/06/01	6	66.68	8	67.09	66.60	-2	2,258	-0.09%
2018/05/31	17	67.04	36	67.26	67.60	-19	2,237	-0.85%
2018/05/30	0	0.00	3	64.97	64.90	-3	2,110	-0.14%
2018/05/29	1	64.10	0	0.00	63.50	1	2,079	0.05%
2018/05/28	6	64.37	0	0.00	64.10	6	2,081	0.29%
2018/05/25	0	0.00	3	63.67	63.80	-3	2,088	-0.14%
2018/05/24	0	0.00	3	63.40	63.80	-3	2,087	-0.14%
2018/05/23	5	62.60	2	63.20	62.50	3	2,102	0.14%
2018/05/22	4	62.75	1	63.30	62.50	3	2,114	0.14%
2018/05/21	7	62.53	0	0.00	63.10	7	2,142	0.33%
2018/05/18	1	62.10	0	0.00	61.80	1	2,143	0.05%
2018/05/17	0	0.00	3	64.17	62.60	-3	2,160	-0.14%
2018/05/16	19	62.69	8	62.40	63.20	11	2,142	0.51%
2018/05/15	6	61.03	2	61.00	60.80	4	2,111	0.19%
2018/05/14	12	60.72	10	61.64	60.70	2	2,178	0.09%
2018/05/11	4	63.58	1	63.41	63.20	3	2,124	0.14%
2018/05/10	6	63.47	0	0.00	63.60	6	2,118	0.28%
2018/05/09	2	63.30	22	62.95	63.10	-20	2,113	-0.95%
2018/05/08	13	65.10	12	66.82	63.90	1	2,070	0.05%
2018/05/07	1	71.50	0	0.00	70.20	1	1,905	0.05%
2018/05/04	2	71.10	0	0.00	71.10	2	1,973	0.10%
2018/05/03	6	71.55	0	0.00	71.10	6	1,991	0.30%
2018/05/02	1	71.90	10	72.75	72.60	-9	2,011	-0.45%
2018/04/30	5	71.30	2	71.60	71.90	3	2,020	0.15%
2018/04/27	3	71.20	0	0.00	71.20	3	2,056	0.15%
2018/04/26	4	71.10	0	0.00	70.70	4	2,129	0.19%
2018/04/24	1	72.00	10	71.10	71.90	-9	2,237	-0.40%
2018/04/19	20	74.20	0	0.00	74.10	20	2,265	0.88%
2018/04/18	30	74.02	10	74.10	74.20	20	2,274	0.88%
2018/04/17	1	74.50	13	74.19	73.90	-12	2,270	-0.53%
2018/04/16	11	75.98	0	0.00	75.50	11	2,289	0.48%
2018/04/12	0	0.00	16	76.54	76.60	-16	2,323	-0.69%
2018/04/11	20	76.80	28	76.83	76.30	-8	2,342	-0.34%
2018/04/10	2	75.50	0	0.00	75.60	2	2,310	0.09%
2018/04/09	16	75.19	2	76.00	75.60	14	2,367	0.59%
2018/04/03	3	75.00	2	74.90	75.00	1	2,385	0.04%
2018/04/02	1	75.90	19	75.70	75.30	-18	2,399	-0.75%
2018/03/30	0	0.00	2	75.30	75.50	-2	2,481	-0.08%
2018/03/29	1	75.70	11	75.91	75.40	-10	2,649	-0.38%
2018/03/28	1	74.80	3	74.90	75.20	-2	2,750	-0.07%
2018/03/27	5	75.46	1	75.40	75.20	4	2,758	0.15%
2018/03/26	0	0.00	3	75.20	75.00	-3	2,752	-0.11%
2018/03/23	4	72.83	10	72.85	73.30	-6	2,733	-0.22%
2018/03/22	41	74.98	9	75.49	74.50	32	2,767	1.16%
2018/03/21	0	0.00	10	74.95	74.70	-10	2,787	-0.36%
2018/03/20	5	74.80	0	0.00	74.60	5	2,813	0.18%
2018/03/19	2	75.30	8	75.60	75.30	-6	2,820	-0.21%
2018/03/16	13	75.93	42	75.75	75.70	-29	2,824	-1.03%
2018/03/15	7	74.79	8	75.03	75.20	-1	2,803	-0.04%
2018/03/14	9	75.31	5	75.60	75.50	4	2,804	0.14%
2018/03/13	1	76.20	3	74.63	76.00	-2	2,840	-0.07%
2018/03/12	13	73.82	1	74.30	73.80	12	2,810	0.43%
2018/03/09	2	74.50	1	74.50	74.50	1	2,819	0.04%
2018/03/08	10	73.90	22.1	74.39	74.20	-12.1	2,856	-0.42%
2018/03/06	0	0.00	5	72.10	72.00	-5	2,818	-0.18%
2018/03/05	9	72.20	5	71.90	71.50	4	2,931	0.14%
2018/03/02	0	0.00	1	73.00	72.90	-1	2,971	-0.03%
2018/03/01	2	73.60	0	0.00	73.40	2	3,014	0.07%
2018/02/27	3	73.67	3	73.60	73.50	0	3,035	0.00%
2018/02/26	17	73.43	9	73.40	73.40	8	3,036	0.26%
2018/02/23	0	0.00	4	74.10	73.10	-4	3,096	-0.13%
2018/02/22	4	73.30	0	0.00	73.50	4	3,250	0.12%
2018/02/21	0	0.00	5	73.46	73.90	-5	3,261	-0.15%
2018/02/09	0	0.00	10	70.10	71.00	-10	3,264	-0.31%
2018/02/08	2	70.00	2	70.10	70.30	0	3,264	0.00%
2018/02/07	2	70.05	10	70.00	69.90	-8	3,267	-0.25%
2018/02/06	10	68.72	50	68.09	68.00	-40	3,273	-1.22%
2018/02/05	2	70.80	13	70.37	71.20	-11	3,284	-0.33%
2018/02/01	4	72.40	0	0.00	72.50	4	3,531	0.11%
2018/01/31	1	71.90	0	0.00	71.90	1	3,586	0.03%
2018/01/29	48	71.93	21	72.06	72.50	27	3,649	0.74%
2018/01/26	2	74.90	8.5	75.36	75.30	-6.5	3,578	-0.18%
2018/01/25	2	75.70	7	75.63	75.30	-5	3,604	-0.14%
2018/01/24	16	75.79	10	75.43	75.80	6	3,639	0.16%
2018/01/23	3	75.30	13	75.26	75.30	-10	3,651	-0.27%
2018/01/22	32.5	75.89	2	75.75	75.90	30.5	3,656	0.83%
2018/01/19	41	74.03	2	74.75	74.90	39	3,738	1.04%
2018/01/18	0	0.00	17.1	73.39	73.20	-17.1	3,715	-0.46%
2018/01/17	1	72.00	2	72.50	72.50	-1	3,712	-0.03%
2018/01/16	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/01/15	1	73.00	1	73.00	72.80	0	3,749	0.00%
2018/01/12	0	0.00	11	72.20	72.50	-11	3,800	-0.29%
2018/01/10	18	71.42	3	71.00	71.00	15	3,946	0.38%
2018/01/09	6	73.00	0	0.00	73.20	6	4,239	0.14%
2018/01/08	6	72.90	10	73.10	72.60	-4	4,269	-0.09%
2018/01/05	0	0.00	11	74.14	73.60	-11	4,330	-0.25%
2018/01/04	4	73.60	12	74.00	74.00	-8	4,354	-0.18%
2018/01/03	43	73.90	9	73.67	73.80	34	4,397	0.77%
2018/01/02	5	71.70	0	0.00	71.80	5	4,545	0.11%