威剛 (3260)-華南永昌-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
1073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－華南永昌-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

華南永昌-三重券商分點個股進出
華南永昌-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	17	115.74	10	117.90	120.00	7	10,904	0.06%
2024/05/07	37	114.69	23	115.50	114.50	14	10,440	0.13%
2024/05/06	1	111.50	16	109.19	109.00	-15	9,661	-0.16%
2024/05/03	0	104.00	12.1	101.52	104.00	-12.1	9,301	-0.13%
2024/05/02	2	100.50	1	101.00	101.00	1	9,229	0.01%
2024/04/30	66	100.29	0	0.00	100.00	66	9,522	0.69%
2024/04/29	15	100.13	0	0.00	101.00	15	9,534	0.16%
2024/04/26	7	99.80	1	99.10	99.10	6	9,577	0.06%
2024/04/25	5	100.50	0.2	100.50	98.70	4.8	9,568	0.05%
2024/04/24	1	100.00	7	98.04	99.50	-6	9,605	-0.06%
2024/04/23	1	93.80	0	0.00	94.50	1	9,533	0.01%
2024/04/22	6	96.30	0	0.00	93.10	6	9,519	0.06%
2024/04/19	20.3	97.75	0	0.00	96.20	20.3	9,553	0.21%
2024/04/18	3	100.83	2	100.00	102.50	1	9,358	0.01%
2024/04/17	34	103.75	2	103.75	103.50	32	9,265	0.35%
2024/04/16	20	105.50	1	106.00	104.00	19	9,086	0.21%
2024/04/15	17	112.62	21.2	111.94	115.50	-4.2	8,768	-0.05%
2024/04/12	7.1	113.28	15	112.07	113.00	-7.9	8,612	-0.09%
2024/04/11	12	109.33	2	108.50	108.50	10	8,205	0.12%
2024/04/10	5.1	111.20	32.1	109.43	113.00	-27.1	7,874	-0.34%
2024/04/09	21	100.50	15.8	102.72	103.00	5.2	7,133	0.07%
2024/04/08	10	100.00	0	0.00	101.00	10	7,015	0.14%
2024/04/03	10	100.00	0.1	99.60	100.00	9.9	7,454	0.13%
2024/04/02	93	100.88	1	101.96	99.90	92	7,596	1.21%
2024/04/01	0	0.00	2.1	100.24	100.50	-2.1	7,633	-0.03%
2024/03/29	0.2	99.01	0	0.00	98.70	0.2	7,545	0.00%
2024/03/28	0	99.80	1	99.90	98.80	-1	7,521	-0.01%
2024/03/27	0	0.00	1	99.30	98.80	-1	7,648	-0.01%
2024/03/26	4.2	97.30	0	0.00	96.90	4.2	7,691	0.05%
2024/03/25	0	98.78	1	98.30	98.30	-1	7,665	-0.01%
2024/03/22	10.2	101.26	0.1	99.10	98.70	10.1	7,688	0.13%
2024/03/21	12	99.79	16.1	99.76	100.50	-4	7,607	-0.05%
2024/03/20	5	96.82	0	0.00	96.00	5	7,517	0.07%
2024/03/19	0	96.43	1	96.80	96.90	-1	7,570	-0.01%
2024/03/18	2	96.35	1	96.40	96.20	1	7,683	0.01%
2024/03/15	0	96.00	0	0.00	95.60	0	7,859	0.00%
2024/03/14	6	95.00	0	0.00	94.90	6	7,976	0.08%
2024/03/13	2.1	95.90	8	97.35	95.70	-5.9	8,232	-0.07%
2024/03/12	1.2	97.22	5.2	97.78	97.80	-4	8,413	-0.05%
2024/03/08	7.2	95.03	0	0.00	94.20	7.2	8,601	0.08%
2024/03/07	2	96.45	2	98.20	96.20	0	8,690	0.00%
2024/03/06	2	97.20	20	96.84	97.10	-18	8,643	-0.21%
2024/03/05	12.1	97.39	1	97.30	97.40	11.1	8,800	0.13%
2024/03/04	13	99.50	10	101.00	99.50	3	8,784	0.03%
2024/03/01	0	99.90	2	99.90	99.20	-2	8,773	-0.02%
2024/02/29	1	100.50	1	100.00	100.00	0	8,862	0.00%
2024/02/27	21	99.57	21	98.61	98.50	0	8,902	0.00%
2024/02/26	3.3	98.57	0	0.00	98.00	3.3	8,918	0.04%
2024/02/23	10	101.75	0	0.00	100.00	10	8,893	0.11%
2024/02/22	0.1	100.50	3	100.00	101.00	-3	8,812	-0.03%
2024/02/21	0	0.00	1	101.00	100.00	-1	8,855	-0.01%
2024/02/20	2	99.30	0	0.00	99.80	2	8,902	0.02%
2024/02/19	3	98.37	4.1	99.51	99.90	-1.1	8,840	-0.01%
2024/02/16	0.1	96.50	1	96.50	97.30	-1	8,830	-0.01%
2024/02/15	0	97.10	0	0.00	97.40	0	8,904	0.00%
2024/02/05	1	95.10	10	96.30	95.10	-9	9,083	-0.10%
2024/02/01	0	0.00	1	95.80	96.00	-1	9,408	-0.01%
2024/01/31	0	0.00	0.3	96.40	95.90	-0.3	9,593	0.00%
2024/01/30	4	96.53	1	95.70	95.70	3	9,829	0.03%
2024/01/29	0	0.00	12	95.25	96.80	-12	10,000	-0.12%
2024/01/26	1	95.00	0	0.00	94.50	1	10,159	0.01%
2024/01/25	1	97.10	0	0.00	95.60	1	10,400	0.01%
2024/01/24	24	97.95	4	97.40	96.60	20	10,545	0.19%
2024/01/23	6	95.78	31	96.24	96.20	-25	10,454	-0.24%
2024/01/22	25	94.90	13	95.22	95.30	12	10,605	0.11%
2024/01/19	4	93.75	3	94.00	94.00	1	10,764	0.01%
2024/01/18	7	93.36	0	0.00	93.00	7	10,885	0.06%
2024/01/17	4.2	94.30	0	0.00	93.70	4.2	11,043	0.04%
2024/01/16	0.2	96.90	0	0.00	96.80	0.2	11,389	0.00%
2024/01/15	0	0.00	2	98.30	98.00	-2	11,588	-0.02%
2024/01/12	2	94.95	0	0.00	94.40	2	11,747	0.02%
2024/01/11	0.2	95.80	2	95.80	95.60	-1.8	12,242	-0.01%
2024/01/10	1	95.40	12	94.43	96.20	-11	12,853	-0.09%
2024/01/09	16	98.31	5	96.30	95.30	11	13,309	0.08%
2024/01/08	1	96.80	1	98.80	98.20	0	13,343	0.00%
2024/01/05	2	96.75	2	97.20	97.00	0	13,567	0.00%
2024/01/04	5	97.14	15.1	98.63	96.70	-10.1	13,662	-0.07%
2024/01/03	1.3	97.22	0	0.00	98.30	1.3	13,720	0.01%
2024/01/02	5.2	100.90	0	0.00	100.50	5.2	13,730	0.04%
2023/12/29	1	104.00	4.3	108.37	103.00	-3.3	13,802	-0.02%
2023/12/28	6	104.17	7.1	104.86	105.50	-1.1	13,716	-0.01%
2023/12/27	0.1	104.00	2.3	102.93	104.50	-2.2	14,145	-0.02%
2023/12/26	1	101.00	1	101.50	101.50	0	14,086	0.00%
2023/12/25	2.2	100.55	3	100.00	100.00	-0.8	14,196	-0.01%
2023/12/22	3	102.83	3	102.50	101.00	0	14,205	0.00%
2023/12/21	3.1	100.68	1	100.50	100.50	2.1	14,047	0.01%
2023/12/20	0.1	100.50	0	0.00	99.40	0.1	14,006	0.00%
2023/12/19	5.1	99.92	0	0.00	100.00	5.1	14,001	0.04%
2023/12/18	0	103.00	0	0.00	102.50	0	14,002	0.00%
2023/12/15	12.3	103.10	14.2	105.50	102.00	-2	14,102	-0.01%
2023/12/14	2	103.00	2	105.00	103.00	0	13,983	0.00%
2023/12/13	2	102.25	1	105.00	102.50	1	13,988	0.01%
2023/12/12	5	104.60	1	107.00	104.00	4	14,226	0.03%
2023/12/11	0	0.00	1	105.50	104.50	-1	14,214	-0.01%
2023/12/08	3	103.67	4.2	103.77	104.00	-1.2	14,283	-0.01%
2023/12/07	4	102.88	0.1	101.50	100.50	3.9	14,549	0.03%
2023/12/06	0	0.00	1	100.00	102.50	-1	14,518	-0.01%
2023/12/05	1.6	98.27	0	0.00	98.30	1.6	14,444	0.01%
2023/12/04	0	0.00	10	101.00	101.00	-10	14,573	-0.07%
2023/11/30	10	101.00	2.4	101.21	100.00	7.6	14,419	0.05%
2023/11/29	2	98.30	2.3	98.68	98.90	-0.3	14,336	0.00%
2023/11/28	1	94.70	3	95.64	96.70	-2	14,478	-0.01%
2023/11/27	6.3	95.15	2	96.40	94.10	4.3	14,801	0.03%
2023/11/24	5	96.35	3	99.30	96.30	2	14,833	0.01%
2023/11/22	0	98.10	0	0.00	98.20	0	14,586	0.00%
2023/11/21	3.3	99.43	0	99.70	98.90	3.3	14,530	0.02%
2023/11/20	0.1	99.10	2	99.50	99.10	-2	14,495	-0.01%
2023/11/17	7.1	98.36	4	97.65	97.70	3.1	14,378	0.02%
2023/11/16	7.1	99.83	1	101.00	99.80	6.1	14,182	0.04%
2023/11/15	5.1	104.77	8	103.50	102.00	-2.9	14,044	-0.02%
2023/11/14	1	106.00	1.5	104.67	105.00	-0.5	13,852	0.00%
2023/11/13	3	104.83	7	105.85	105.00	-4	13,780	-0.03%
2023/11/10	1	101.50	0	0.00	101.50	1	13,533	0.01%
2023/11/09	4	100.87	2	100.75	101.00	2	13,446	0.02%
2023/11/08	0	0.00	0	102.50	103.00	0	13,263	0.00%
2023/11/07	0	0.00	1	103.50	105.00	-1	13,107	-0.01%
2023/11/03	2	99.50	1	100.50	100.50	1	12,866	0.01%
2023/11/02	7	99.21	8	99.73	99.30	-1	12,685	-0.01%
2023/11/01	22	97.41	32	96.26	96.20	-10	12,404	-0.08%
2023/10/31	5	100.50	3	98.30	97.40	2	12,230	0.02%
2023/10/30	3	96.50	3.1	97.97	98.50	-0.1	12,040	0.00%
2023/10/26	10	99.37	0	0.00	97.50	10	11,731	0.09%
2023/10/25	2	101.00	0	0.00	99.10	2	11,706	0.02%
2023/10/24	15	102.27	14	102.21	101.50	1	11,574	0.01%
2023/10/23	0	0.00	2.1	105.99	106.00	-2.1	11,171	-0.02%
2023/10/20	2	103.00	2	102.75	105.00	0	10,962	0.00%
2023/10/19	7	104.00	12.1	105.07	104.00	-5.1	10,690	-0.05%
2023/10/18	5	102.60	3	99.97	101.50	2	10,203	0.02%
2023/10/17	4	100.58	9	101.30	100.00	-5	9,629	-0.05%
2023/10/16	5	97.80	5.1	96.14	96.10	-0.1	9,184	0.00%
2023/10/13	0	0.00	9.5	96.19	96.70	-9.5	9,084	-0.10%
2023/10/06	3	93.30	4	93.63	93.00	-1	8,530	-0.01%
2023/10/05	2.4	91.00	0	0.00	91.00	2.4	8,348	0.03%
2023/10/04	3.1	93.15	3	93.63	92.50	0.1	8,233	0.00%
2023/10/03	4.3	94.47	11.5	94.10	92.90	-7.2	7,895	-0.09%
2023/10/02	3	85.90	9.1	87.52	88.40	-6.1	7,471	-0.08%
2023/09/28	3.3	84.94	5	84.86	84.50	-1.8	7,488	-0.02%
2023/09/26	1.2	87.43	1	87.90	86.20	0.2	7,780	0.00%
2023/09/25	0.1	89.10	0	0.00	88.70	0.1	7,815	0.00%
2023/09/22	6	88.43	1	88.97	89.30	5	7,994	0.06%
2023/09/21	23.4	86.99	43	86.63	87.60	-19.6	8,294	-0.24%
2023/09/19	1.4	90.46	3	90.43	90.30	-1.6	8,469	-0.02%
2023/09/18	21.3	91.79	0	0.00	91.40	21.3	8,485	0.25%
2023/09/15	1	93.60	8.1	93.14	93.40	-7.1	8,464	-0.08%
2023/09/14	2.1	91.44	2	91.90	90.80	0.1	8,253	0.00%
2023/09/13	1.2	90.16	10	90.10	90.70	-8.8	8,356	-0.11%
2023/09/12	5	89.70	87.3	88.96	90.40	-82.3	8,732	-0.94%
2023/09/11	2	88.95	12.4	89.75	88.60	-10.4	8,394	-0.12%
2023/09/08	30.7	87.40	0	0.00	86.90	30.7	8,411	0.36%
2023/09/07	50	90.07	2.1	89.34	88.80	47.9	8,471	0.57%
2023/09/06	0.2	87.20	0	0.00	86.80	0.2	8,412	0.00%
2023/09/01	8	87.94	7	88.51	87.90	1	8,392	0.01%
2023/08/31	1	87.00	2	88.70	86.80	-1	8,249	-0.01%
2023/08/30	0	0.00	2	83.15	83.80	-2	7,899	-0.03%
2023/08/17	0	0.00	5	77.50	78.00	-5	9,043	-0.06%
2023/08/16	2	74.80	0	0.00	74.80	2	8,996	0.02%
2023/08/15	0	0.00	2	76.40	77.00	-2	9,025	-0.02%
2023/08/14	2	73.50	15	73.25	74.30	-13	9,116	-0.14%
2023/08/11	1	77.00	1	76.00	76.00	0	9,085	0.00%
2023/08/10	9	77.04	0	0.00	76.70	9	9,049	0.10%
2023/08/09	0	0.00	2	82.85	79.50	-2	8,965	-0.02%
2023/08/08	2	79.60	0.1	78.80	78.70	1.9	8,826	0.02%
2023/08/07	10	80.70	0	0.00	80.50	10	8,819	0.11%
2023/08/04	1	78.80	0.1	79.20	79.60	0.9	8,801	0.01%
2023/08/01	0	0.00	1	83.90	82.60	-1	8,739	-0.01%
2023/07/31	1	82.30	0	0.00	81.90	1	8,707	0.01%
2023/07/28	0	0.00	10	82.89	83.70	-10	8,634	-0.12%
2023/07/27	1	81.50	0	0.00	81.30	1	8,513	0.01%
2023/07/26	3	76.47	2	76.60	76.80	1	8,403	0.01%
2023/07/24	2	77.80	0	0.00	78.60	2	8,446	0.02%
2023/07/21	3	78.97	0	0.00	79.80	3	8,399	0.04%
2023/07/20	1	80.60	0	0.00	81.00	1	8,360	0.01%
2023/07/18	3	82.27	0	0.00	81.90	3	8,264	0.04%
2023/07/17	1	85.00	0	0.00	84.80	1	8,211	0.01%
2023/07/14	0	0.00	4	85.45	85.70	-4	8,239	-0.05%
2023/07/12	0	0.00	8	81.50	81.60	-8	8,206	-0.10%
2023/07/10	2	82.15	0	0.00	81.80	2	8,154	0.02%
2023/07/07	6	84.13	1	82.60	83.30	5	8,179	0.06%
2023/07/06	4	88.33	0	0.00	87.40	4	8,163	0.05%
2023/07/05	8	91.79	3	92.13	90.40	5	8,074	0.06%
2023/07/04	8	92.14	7	92.52	92.90	1	7,943	0.01%
2023/06/30	10	89.70	0	0.00	89.00	10	7,981	0.13%
2023/06/29	5	90.50	5	91.30	92.30	0	7,891	0.00%
2023/06/28	0	0.00	1	91.50	88.20	-1	7,529	-0.01%
2023/06/27	4	86.40	4	87.50	86.40	0	7,284	0.00%
2023/06/26	3	87.00	0	0.00	86.90	3	7,213	0.04%
2023/06/21	0	0.00	5	90.24	90.60	-5	7,206	-0.07%
2023/06/20	0	91.00	0	0.00	90.40	0	7,312	0.00%
2023/06/19	1.1	91.71	3	91.43	92.50	-1.9	7,249	-0.03%
2023/06/16	3	92.43	8	91.35	92.10	-5	6,985	-0.07%
2023/06/15	2	87.80	8	88.20	87.80	-6	6,376	-0.09%
2023/06/14	11	88.95	1	89.00	89.40	10	6,180	0.16%
2023/06/13	5	86.76	0	0.00	86.00	5	5,947	0.08%
2023/06/12	0	0.00	4	86.50	85.50	-4	5,805	-0.07%
2023/06/08	0	0.00	5	83.52	84.30	-5	5,533	-0.09%
2023/06/07	5	83.10	0	0.00	84.00	5	5,479	0.09%
2023/06/06	3	82.57	0	0.00	81.80	3	5,393	0.06%
2023/06/02	1	85.80	1	85.60	85.60	0	5,212	0.00%
2023/06/01	5	85.52	2	86.95	85.60	3	5,141	0.06%
2023/05/31	17	86.37	24.1	88.55	89.30	-7.1	4,817	-0.15%
2023/05/30	0	0.00	4	81.25	81.20	-4	4,092	-0.10%
2023/05/29	0	79.00	0	0.00	79.90	0	3,973	0.00%
2023/05/17	0	0.00	11	74.27	74.70	-11	3,767	-0.29%
2023/05/12	10	72.80	0	0.00	72.80	10	3,803	0.26%
2023/05/11	1	70.50	0	0.00	70.60	1	3,793	0.03%
2023/04/28	0	0.00	5	74.80	75.00	-5	3,886	-0.13%
2023/04/27	0	0.00	2	74.00	75.00	-2	3,819	-0.05%
2023/04/26	5	71.10	0	0.00	71.20	5	3,755	0.13%
2023/04/21	0	0.00	5	72.70	72.70	-5	3,741	-0.13%
2023/04/20	6	73.72	1	73.10	73.10	5	3,726	0.13%
2023/04/18	0	0.00	10	75.70	76.20	-10	3,633	-0.28%
2023/04/14	7	79.77	0	79.50	79.10	7	3,536	0.20%
2023/04/13	1	80.00	0	0.00	79.60	1	3,497	0.03%
2023/04/12	1	83.00	0	0.00	82.40	1	3,424	0.03%
2023/04/11	5	81.70	2	81.95	81.30	3	3,310	0.09%
2023/04/10	1	77.90	0	0.00	78.10	1	3,139	0.03%
2023/04/06	0	0.00	1	79.10	79.60	-1	2,938	-0.03%
2023/03/31	2	80.35	6	79.98	79.50	-4	2,864	-0.14%
2023/03/30	0	0.00	7	76.96	76.00	-7	2,577	-0.27%
2023/03/29	5	74.30	0	0.00	74.00	5	2,441	0.20%
2023/03/28	2	74.00	0	0.00	73.70	2	2,425	0.08%
2023/03/27	1	76.20	11	77.61	75.80	-10	2,377	-0.42%
2023/03/23	4	77.47	0	0.00	76.80	4	2,166	0.18%
2023/03/22	0	0.00	3.1	71.80	73.30	-3.1	1,978	-0.16%
2023/03/21	1	70.60	0	0.00	70.60	1	1,869	0.05%
2023/03/20	0	0.00	1	68.50	68.60	-1	1,833	-0.05%
2023/03/16	2	67.10	0	0.00	66.70	2	1,806	0.11%
2023/03/09	1	71.10	0	0.00	71.20	1	1,793	0.06%
2023/03/07	0	70.30	0	0.00	70.40	0	1,759	0.00%
2023/03/06	10	70.41	2	70.90	70.60	8	1,752	0.46%
2023/03/03	1	69.50	1	69.30	69.30	0	1,686	0.00%
2023/02/24	0	0.00	2	67.00	66.30	-2	1,620	-0.12%
2023/02/23	2	68.10	0	0.00	67.40	2	1,635	0.12%
2023/02/21	1	68.30	0	0.00	68.20	1	1,780	0.06%
2023/02/15	1	68.40	10	67.80	67.80	-9	1,904	-0.47%
2023/01/31	0	0.00	3	65.03	65.50	-3	1,693	-0.18%
2023/01/10	0	0.00	3	62.80	62.70	-3	1,693	-0.18%
2023/01/03	3	57.80	0	0.00	57.80	3	1,719	0.17%
2022/12/26	0	0.00	1	57.30	57.20	-1	1,786	-0.06%
2022/12/21	1	58.20	0	0.00	57.80	1	1,802	0.06%
2022/12/16	0	0.00	1	59.80	59.80	-1	1,814	-0.06%
2022/12/13	1	60.40	0	0.00	60.10	1	1,808	0.06%
2022/12/09	2	59.60	0	0.00	59.20	2	1,816	0.11%
2022/12/06	1	63.20	2	60.95	61.00	-1	1,833	-0.05%
2022/11/24	0	0.00	1	62.90	63.80	-1	1,757	-0.06%
2022/11/16	0	0.00	0.2	64.20	63.30	-0.2	1,535	-0.01%
2022/11/14	0	0.00	1	59.40	59.70	-1	1,376	-0.07%
2022/11/10	0	0.00	1	56.30	56.10	-1	1,321	-0.08%
2022/11/08	1	57.20	0	0.00	55.90	1	1,341	0.07%
2022/10/25	0	0.00	1	58.00	56.70	-1	1,322	-0.08%
2022/10/20	1	58.50	0	0.00	58.10	1	1,309	0.08%
2022/10/17	0	0.00	1	57.80	58.10	-1	1,237	-0.08%
2022/10/12	0	0.00	2.3	55.90	56.80	-2.3	1,290	-0.17%
2022/10/11	0	0.00	0.3	55.29	55.50	-0.3	1,268	-0.02%
2022/10/07	1	54.70	1	55.30	56.50	0	1,265	0.00%
2022/10/05	1	53.50	10	55.00	53.30	-9	1,241	-0.73%
2022/10/03	0	0.00	0	51.60	51.90	0	1,239	0.00%
2022/09/30	5	51.44	5	51.00	51.90	0	1,261	0.00%
2022/09/27	10	53.36	0	0.00	53.80	10	1,271	0.79%
2022/09/22	10	57.00	10	57.90	57.80	0	1,306	0.00%
2022/09/15	0	61.80	0	0.00	61.60	0	1,346	0.00%
2022/08/29	1	59.60	1	59.80	59.50	0	1,567	0.00%
2022/08/19	10	60.48	0	0.00	61.40	10	1,667	0.60%
2022/08/12	1	57.80	1	59.10	59.20	0	1,639	0.00%
2022/08/10	0	0.00	1	57.20	57.20	-1	1,634	-0.06%
2022/08/08	0	0.00	1	57.40	58.00	-1	1,654	-0.06%
2022/08/05	1	58.20	0	0.00	58.40	1	1,660	0.06%
2022/07/22	1	59.60	0	0.00	59.70	1	1,681	0.06%
2022/07/20	0	0.00	0	63.30	62.80	0	1,656	0.00%
2022/07/13	0	0.00	0	59.90	59.90	0	1,659	0.00%
2022/07/08	0	0.00	0	59.00	59.90	0	1,757	0.00%
2022/07/07	0	0.00	0	57.80	58.40	0	1,770	0.00%
2022/07/06	0	0.00	1	58.00	56.80	-1	1,801	-0.06%
2022/07/05	1	57.40	0	0.00	57.60	1	1,877	0.05%
2022/06/30	1	60.20	0	0.00	60.10	1	1,886	0.05%
2022/06/29	1	62.50	0	0.00	62.00	1	1,894	0.05%
2022/06/28	0	0.00	1	62.50	62.90	-1	1,893	-0.05%
2022/06/24	1	60.80	1	60.60	60.60	0	1,908	0.00%
2022/06/17	0	0.00	1	68.50	68.40	-1	1,993	-0.05%
2022/06/16	1	72.30	1	71.40	69.70	0	1,997	0.00%
2022/06/14	0	0.00	1	70.60	70.80	-1	2,031	-0.05%
2022/06/09	1	73.10	1	72.80	72.60	0	2,283	0.00%
2022/06/08	1	73.90	1	73.40	72.60	0	2,304	0.00%
2022/06/06	1	74.10	2	74.20	74.30	-1	2,400	-0.04%
2022/06/02	2	75.35	1	75.30	75.00	1	2,519	0.04%
2022/06/01	4	75.77	1	75.90	75.90	3	2,666	0.11%
2022/05/31	2	74.65	4	73.93	75.90	-2	2,807	-0.07%
2022/05/30	1	72.80	1	73.70	73.70	0	3,111	0.00%
2022/05/25	0	0.00	1	71.50	71.50	-1	3,520	-0.03%
2022/05/24	2	71.70	0	0.00	71.50	2	3,930	0.05%
2022/05/23	2	72.70	0	0.00	72.00	2	4,222	0.05%
2022/05/19	2	72.65	0	0.00	73.00	2	5,480	0.04%
2022/05/18	2	73.20	10	73.10	73.20	-8	6,231	-0.13%
2022/05/17	0	0.00	1	71.60	72.10	-1	6,665	-0.02%
2022/05/12	3	69.97	1	69.30	69.10	2	6,859	0.03%
2022/05/09	3	70.90	0	0.00	69.90	3	7,122	0.04%
2022/05/06	0	0.00	1	71.90	72.50	-1	7,127	-0.01%
2022/05/05	1	73.10	0	0.00	73.00	1	7,140	0.01%
2022/04/28	1	70.50	0	0.00	69.90	1	7,213	0.01%
2022/04/25	3	71.50	6	71.88	71.70	-3	7,203	-0.04%
2022/04/21	5	75.10	0	0.00	75.30	5	7,216	0.07%
2022/04/15	1	73.50	1	74.00	73.20	0	7,208	0.00%
2022/04/14	5	75.30	1	74.50	74.50	4	7,228	0.06%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	0	0.00	4	76.85	76.80	-4	7,205	-0.06%
2022/04/11	6	83.22	5	79.20	79.20	1	7,203	0.01%
2022/04/08	1	85.00	1	84.60	84.50	0	7,163	0.00%
2022/04/07	1	86.50	5	87.30	84.50	-4	7,427	-0.05%
2022/04/06	0.6	84.90	0	0.00	87.10	0.6	7,467	0.01%
2022/04/01	0	0.00	1	83.80	85.40	-1	7,476	-0.01%
2022/03/31	0	84.45	0	0.00	84.50	0	7,511	0.00%
2022/03/30	1	84.50	0	0.00	84.60	1	7,549	0.01%
2022/03/29	0	0.00	16	84.32	83.70	-16	7,600	-0.21%
2022/03/25	2	84.80	3	84.50	84.60	-1	7,780	-0.01%
2022/03/24	1	86.10	1	86.10	86.20	0	7,731	0.00%
2022/03/23	7	88.64	0	0.00	88.10	7	7,743	0.09%
2022/03/22	2	88.00	0	0.00	88.00	2	7,775	0.03%
2022/03/21	2	87.70	2	87.95	87.80	0	7,790	0.00%
2022/03/18	1.2	87.00	2	86.75	87.70	-0.8	7,832	-0.01%
2022/03/17	0.2	86.10	0	0.00	88.00	0.2	7,914	0.00%
2022/03/15	3	85.63	1	85.20	85.10	2	7,841	0.03%
2022/03/14	2	89.20	0	0.00	88.70	2	7,888	0.03%
2022/03/11	0	90.00	0	0.00	89.40	0	7,995	0.00%
2022/03/10	1	91.00	11	91.22	90.90	-10	8,219	-0.12%
2022/03/09	16	89.88	1	90.00	88.90	15	8,380	0.18%
2022/03/08	2	89.05	2	89.85	88.60	0	8,716	0.00%
2022/03/07	2	92.15	0	0.00	90.50	2	8,633	0.02%
2022/03/03	3	99.03	3	99.07	97.60	0	8,465	0.00%
2022/03/02	2	94.15	3	97.90	97.40	-1	8,222	-0.01%
2022/03/01	3	95.97	2	95.65	95.90	1	8,276	0.01%
2022/02/25	13	94.34	6	95.47	92.90	7	8,347	0.08%
2022/02/24	5	92.86	0	0.00	92.30	5	9,000	0.06%
2022/02/23	2	98.05	4	97.20	99.50	-2	9,172	-0.02%
2022/02/22	11	96.75	21.2	97.99	96.40	-10.2	9,004	-0.11%
2022/02/21	15	99.69	20	100.22	96.50	-5	8,632	-0.06%
2022/02/18	15	96.70	22	95.54	99.00	-7	8,050	-0.09%
2022/02/17	11	93.00	9	92.76	91.30	2	7,466	0.03%
2022/02/16	0	0.00	1	91.80	91.10	-1	7,066	-0.01%
2022/02/15	1	89.10	0	90.20	88.60	1	6,951	0.01%
2022/02/11	1	89.80	0	0.00	90.40	1	7,188	0.01%
2022/02/10	0	0.00	8	89.59	91.10	-8	7,243	-0.11%
2022/01/26	0	0.00	1	82.70	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	1	83.00	83.10	-1	7,448	-0.01%
2022/01/24	1	81.80	0	0.00	82.30	1	7,472	0.01%
2022/01/20	6	84.65	0	0.00	84.60	6	7,515	0.08%
2022/01/19	0	85.50	0	0.00	85.50	0	7,561	0.00%
2022/01/18	0	0.00	1	86.20	86.30	-1	7,611	-0.01%
2022/01/17	1	85.60	0	0.00	85.80	1	7,646	0.01%
2022/01/14	1	85.30	0	0.00	85.20	1	7,699	0.01%
2022/01/13	1	87.30	1	87.90	87.50	0	7,735	0.00%
2022/01/12	0	0.00	6	86.75	86.70	-6	7,753	-0.08%
2022/01/11	1	88.00	0	0.00	87.20	1	7,782	0.01%
2022/01/07	0	0.00	3	87.03	87.30	-3	7,777	-0.04%
2022/01/05	1	89.20	6	89.33	88.80	-5	7,829	-0.06%
2022/01/04	5	90.10	0	0.00	90.00	5	7,859	0.06%
2022/01/03	3	92.27	0	0.00	90.70	3	7,850	0.04%
2021/12/30	30	93.88	25	93.59	92.30	5	7,850	0.06%
2021/12/29	2	91.10	0	0.00	92.20	2	7,623	0.03%
2021/12/28	0	0.00	5	91.10	90.80	-5	7,647	-0.07%
2021/12/27	0	0.00	1	91.60	91.40	-1	7,735	-0.01%
2021/12/24	1	91.40	0	0.00	90.50	1	7,746	0.01%
2021/12/23	1	90.80	0	0.00	91.20	1	7,729	0.01%
2021/12/22	1	92.60	1	92.60	90.80	0	7,722	0.00%
2021/12/17	1	89.20	1	89.20	88.70	0	7,532	0.00%
2021/12/10	1	90.20	0	0.00	89.70	1	7,416	0.01%
2021/12/09	0	0.00	3	92.37	90.20	-3	7,403	-0.04%
2021/12/08	4	93.58	3	94.93	92.80	1	7,361	0.01%
2021/12/07	1	93.10	7	94.39	92.80	-6	7,303	-0.08%
2021/12/06	12	94.23	1	95.00	92.20	11	7,190	0.15%
2021/12/03	0	0.00	6.4	91.85	93.00	-6.4	7,046	-0.09%
2021/12/02	5.4	91.47	18	91.82	89.40	-12.6	6,963	-0.18%
2021/12/01	0	0.00	7	85.21	86.70	-7	6,686	-0.10%
2021/11/29	2	84.05	1	82.70	84.80	1	6,857	0.01%
2021/11/26	10	86.18	0	0.00	86.10	10	6,968	0.14%
2021/11/25	5	90.26	1	90.20	88.90	4	6,921	0.06%
2021/11/24	1	91.50	2	91.90	92.90	-1	6,804	-0.01%
2021/11/23	8	95.00	7	94.49	91.80	1	6,712	0.01%
2021/11/22	2	92.95	11	92.95	94.00	-9	5,995	-0.15%
2021/11/19	3	86.43	6	87.32	85.50	-3	5,554	-0.05%
2021/11/18	0	0.00	30	87.85	88.50	-30	5,632	-0.53%
2021/11/17	2	84.20	10	84.95	86.80	-8	5,574	-0.14%
2021/11/16	6	84.47	6	84.72	84.10	0	5,597	0.00%
2021/11/15	3	80.80	1.2	80.75	82.00	1.8	5,590	0.03%
2021/11/12	1	80.80	0	0.00	80.70	1	5,813	0.02%
2021/11/10	34	82.04	6	80.92	81.30	28	6,310	0.44%
2021/11/09	0	0.00	8	86.30	86.10	-8	6,547	-0.12%
2021/11/05	1	83.80	0	0.00	83.80	1	6,975	0.01%
2021/11/04	0	0.00	11	86.08	85.40	-11	7,119	-0.15%
2021/11/03	6.2	86.85	1	86.90	86.80	5.2	7,183	0.07%
2021/11/02	1	84.30	1	82.10	81.90	0	7,209	0.00%
2021/11/01	1	83.80	1	84.00	83.80	0	7,864	0.00%
2021/10/29	0	0.00	0.2	83.20	83.00	-0.2	8,009	0.00%
2021/10/28	1	82.80	2	83.45	83.80	-1	8,052	-0.01%
2021/10/27	1	81.40	2	82.70	82.70	-1	8,166	-0.01%
2021/10/26	1	81.00	25	82.96	80.80	-24	8,183	-0.29%
2021/10/25	4	81.20	0	0.00	82.10	4	8,216	0.05%
2021/10/22	2	80.15	1	81.00	81.60	1	8,440	0.01%
2021/10/20	3	78.97	10	80.50	79.70	-7	8,725	-0.08%
2021/10/19	0	0.00	1	78.70	78.90	-1	9,011	-0.01%
2021/10/15	5	77.20	1	77.00	77.30	4	9,732	0.04%
2021/10/14	2	74.65	1	77.00	76.30	1	9,923	0.01%
2021/10/13	1	76.30	0	0.00	74.80	1	10,017	0.01%
2021/10/12	17	80.46	0	0.00	78.20	17	10,175	0.17%
2021/10/05	0	0.00	2	73.50	78.20	-2	11,295	-0.02%
2021/10/01	3	78.80	6	77.92	77.70	-3	11,719	-0.03%
2021/09/30	18	81.22	0	0.00	81.40	18	12,476	0.14%
2021/09/29	11	80.61	0	0.00	80.10	11	13,629	0.08%
2021/09/28	2	82.60	0	0.00	82.80	2	13,816	0.01%
2021/09/27	1	83.90	0	0.00	83.90	1	14,240	0.01%
2021/09/24	2	83.50	0	0.00	83.10	2	14,706	0.01%
2021/09/23	0	0.00	3	83.23	83.20	-3	15,148	-0.02%
2021/09/22	1.2	82.18	0	0.00	82.20	1.2	16,067	0.01%
2021/09/16	1	82.10	0	0.00	82.00	1	17,581	0.01%
2021/09/14	1	86.10	0	0.00	85.10	1	18,149	0.01%
2021/09/13	2	86.80	0	0.00	85.70	2	18,268	0.01%
2021/09/10	0	0.00	1	86.00	87.30	-1	18,417	-0.01%
2021/09/09	1	84.70	2	83.40	85.40	-1	18,454	-0.01%
2021/09/08	3	84.90	0	0.00	84.00	3	18,513	0.02%
2021/09/07	3	83.67	0	0.00	83.90	3	18,598	0.02%
2021/09/06	0	0.00	1	87.80	85.90	-1	18,756	-0.01%
2021/09/02	2	92.30	1	90.50	89.30	1	18,925	0.01%
2021/09/01	1	89.00	0	0.00	91.70	1	18,883	0.01%
2021/08/31	4	87.95	1	88.20	87.80	3	18,824	0.02%
2021/08/30	0	0.00	1	87.60	87.60	-1	18,995	-0.01%
2021/08/27	4	87.75	2	87.90	88.30	2	19,293	0.01%
2021/08/26	0	0.00	1	90.10	88.30	-1	19,414	-0.01%
2021/08/25	5	89.40	4	89.65	89.20	1	19,628	0.01%
2021/08/24	7	88.43	1	88.40	88.00	6	20,161	0.03%
2021/08/23	0	0.00	1	90.50	91.30	-1	20,234	0.00%
2021/08/19	5	91.00	0	0.00	89.10	5	20,767	0.02%
2021/08/18	1	88.40	4	90.48	93.90	-3	21,357	-0.01%
2021/08/17	3	89.90	0	0.00	87.50	3	21,851	0.01%
2021/08/16	1	88.60	0	0.00	90.00	1	22,124	0.00%
2021/08/13	4	89.70	7	90.39	88.70	-3	22,087	-0.01%
2021/08/12	4	98.58	3	98.53	97.40	1	21,933	0.00%
2021/08/11	5	100.72	5	98.20	99.40	0	22,359	0.00%
2021/08/10	1	107.01	0	0.00	106.00	1	22,218	0.00%
2021/08/09	8	115.44	5	110.50	110.50	3	22,524	0.01%
2021/08/06	5	118.00	0	0.00	117.50	5	22,912	0.02%
2021/08/05	11	122.82	10	123.90	119.00	1	23,304	0.00%
2021/08/04	2	119.00	3	118.67	119.00	-1	23,153	0.00%
2021/08/03	1	114.50	1	114.00	115.00	0	23,457	0.00%
2021/08/02	1	115.00	1	113.50	115.50	0	24,052	0.00%
2021/07/30	0	0.00	3	111.33	109.00	-3	24,523	-0.01%
2021/07/29	3	109.33	2	111.00	111.50	1	25,113	0.00%
2021/07/28	5	108.80	3	107.33	108.00	2	25,710	0.01%
2021/07/27	8	116.31	0	0.00	115.00	8	26,625	0.03%
2021/07/26	1	119.50	3	119.67	121.00	-2	27,900	-0.01%
2021/07/23	8	116.88	4	116.63	117.00	4	28,578	0.01%
2021/07/22	1	115.50	2	116.50	120.00	-1	28,908	0.00%
2021/07/21	11	112.91	5	114.80	111.50	6	29,083	0.02%
2021/07/20	6	115.00	0	0.00	115.50	6	29,793	0.02%
2021/07/19	3	117.67	0	0.00	118.00	3	30,267	0.01%
2021/07/16	4	121.75	2	121.50	120.00	2	31,287	0.01%
2021/07/15	6	118.17	1	120.00	119.50	5	32,162	0.02%
2021/07/14	1	117.00	1	120.50	118.50	0	32,502	0.00%
2021/07/13	3	123.17	19	122.13	118.00	-16	32,438	-0.05%
2021/07/12	5	124.40	2	124.00	122.00	3	32,200	0.01%
2021/07/09	3	124.00	2	123.25	123.00	1	31,895	0.00%
2021/07/08	1	124.00	1	124.50	126.00	0	31,793	0.00%
2021/07/07	6	125.92	6	129.25	125.50	0	31,619	0.00%
2021/07/06	12	124.79	13	125.38	124.50	-1	30,890	0.00%
2021/07/05	5	123.00	6	123.00	123.00	-1	29,864	0.00%
2021/07/02	8	108.13	14	108.71	112.00	-6	29,796	-0.02%
2021/07/01	12	110.04	9	110.67	106.50	3	29,695	0.01%
2021/06/30	17	109.06	13	108.88	111.50	4	29,394	0.01%
2021/06/29	19	111.89	23	110.96	109.50	-4	29,078	-0.01%
2021/06/28	44	108.28	43.3	108.73	110.50	0.8	28,318	0.00%
2021/06/25	2	100.50	5	102.00	101.00	-3	27,372	-0.01%
2021/06/24	2	98.30	0	0.00	98.60	2	27,047	0.01%
2021/06/23	1	102.00	8	100.13	100.50	-7	26,874	-0.03%
2021/06/22	3	95.07	5	96.84	94.00	-2	26,459	-0.01%
2021/06/21	9	97.07	28	96.58	96.30	-19	26,334	-0.07%
2021/06/18	23	100.50	0	0.00	100.00	23	26,205	0.09%
2021/06/16	4	99.88	1	99.50	99.00	3	26,121	0.01%
2021/06/15	2	100.60	5	100.80	102.00	-3	26,036	-0.01%
2021/06/11	19	98.37	7	97.63	97.70	12	25,849	0.05%
2021/06/10	1	100.00	0	0.00	99.50	1	25,768	0.00%
2021/06/09	1	98.90	0	0.00	100.00	1	25,680	0.00%
2021/06/08	4.1	98.56	3	100.53	99.60	1.1	25,628	0.00%
2021/06/07	10	99.38	2	99.60	99.60	8	25,567	0.03%
2021/06/04	11	104.05	14	104.07	102.00	-3	25,445	-0.01%
2021/06/03	2	101.00	2	102.00	101.50	0	25,198	0.00%
2021/06/02	13.1	100.82	4	103.38	100.50	9.1	25,134	0.04%
2021/06/01	10	106.35	108	104.77	105.00	-98	24,904	-0.39%	大賣/
2021/05/31	0	0.00	9	100.67	102.50	-9	24,371	-0.04%
2021/05/28	8	102.19	10	102.60	101.00	-2	24,291	-0.01%
2021/05/27	1	99.40	4	101.75	98.80	-3	24,169	-0.01%
2021/05/26	119	100.41	11	100.01	98.20	108	23,954	0.45%	大買/鉅額交易
2021/05/25	6	95.83	20	98.41	102.00	-14	23,566	-0.06%
2021/05/24	19	91.87	21	90.75	93.00	-2	23,702	-0.01%
2021/05/21	16	87.57	10	88.10	87.50	6	23,717	0.03%
2021/05/20	6	85.42	4	85.75	85.50	2	23,725	0.01%
2021/05/19	19	88.91	26	88.55	89.60	-7	23,864	-0.03%
2021/05/18	14	84.57	8	82.58	85.30	6	23,558	0.03%
2021/05/17	11	79.05	8	79.16	77.60	3	23,441	0.01%
2021/05/14	17	87.74	8	87.35	86.00	9	22,999	0.04%
2021/05/13	13	84.98	10	85.14	84.10	3	22,681	0.01%
2021/05/12	14	88.67	11	89.90	86.50	3	22,141	0.01%
2021/05/11	12	97.38	6	96.17	95.90	6	21,576	0.03%
2021/05/10	25.1	113.04	24	110.25	106.50	1.1	21,130	0.01%
2021/05/07	20	108.63	20	108.08	111.50	0	20,493	0.00%
2021/05/06	7	103.86	9	105.17	103.00	-2	19,876	-0.01%
2021/05/05	31	110.73	31	109.97	102.50	0	19,284	0.00%
2021/05/04	19	117.18	18	115.17	113.00	1	18,703	0.01%
2021/05/03	28	126.61	36	126.38	121.00	-8	17,606	-0.05%
2021/04/29	2	109.50	20.3	115.63	121.00	-18.3	16,150	-0.11%
2021/04/28	18	113.69	10	113.70	110.00	8	15,344	0.05%
2021/04/27	12	112.67	7	112.79	109.50	5	14,764	0.03%
2021/04/26	21	109.55	85.3	109.77	113.50	-64.3	14,185	-0.45%
2021/04/23	65	100.42	21	101.78	103.50	44	13,245	0.33%
2021/04/22	15	98.84	21	98.90	94.50	-6	12,648	-0.05%
2021/04/21	63	92.35	120	92.76	99.10	-57	11,610	-0.49%	大賣/
2021/04/20	1	88.70	9	90.07	90.10	-8	10,594	-0.08%
2021/04/19	50	88.15	2	87.45	88.30	48	10,250	0.47%
2021/04/16	0	0.00	3	85.40	86.70	-3	10,423	-0.03%
2021/04/15	0	0.00	6	82.90	83.50	-6	10,278	-0.06%
2021/04/14	6	82.15	5	83.50	81.80	1	10,284	0.01%
2021/04/13	5.1	84.24	1	87.20	84.30	4.1	10,193	0.04%
2021/04/12	0	0.00	1	86.10	85.30	-1	10,101	-0.01%
2021/04/09	2	86.40	1	85.00	85.90	1	10,100	0.01%
2021/04/08	2	85.60	7	86.04	85.30	-5	10,032	-0.05%
2021/04/07	4.5	88.54	3	89.40	87.00	1.5	9,930	0.02%
2021/04/06	0	0.00	8	87.44	87.10	-8	9,735	-0.08%
2021/04/01	8	86.56	2	87.00	85.90	6	9,868	0.06%
2021/03/31	7	85.94	13	86.69	85.80	-6	9,824	-0.06%
2021/03/30	0	0.00	2	84.40	85.00	-2	9,816	-0.02%
2021/03/29	3	83.30	9	85.08	84.80	-6	9,775	-0.06%
2021/03/26	2	81.00	0	0.00	81.60	2	9,679	0.02%
2021/03/25	2	81.40	12.3	81.04	80.40	-10.3	9,733	-0.11%
2021/03/24	2	80.45	0	0.00	80.40	2	9,763	0.02%
2021/03/23	7	81.46	0	0.00	80.30	7	9,824	0.07%
2021/03/22	2	81.15	1	81.30	81.00	1	9,870	0.01%
2021/03/19	1	81.20	0	0.00	81.20	1	10,119	0.01%
2021/03/17	0	83.20	2	82.90	82.30	-2	10,369	-0.02%
2021/03/16	1	83.50	3	83.40	83.10	-2	10,539	-0.02%
2021/03/15	1	81.30	0	0.00	81.30	1	10,764	0.01%
2021/03/12	1	81.80	0	0.00	82.00	1	10,952	0.01%
2021/03/11	0	0.00	1	82.70	82.50	-1	11,268	-0.01%
2021/03/10	11	81.55	2	81.80	80.70	9	11,828	0.08%
2021/03/09	2	79.80	1	80.10	81.50	1	12,144	0.01%
2021/03/08	0	0.00	1.2	80.78	79.80	-1.2	13,341	-0.01%
2021/03/05	3	79.47	1.2	80.23	79.00	1.9	13,843	0.01%
2021/03/04	10.1	80.81	0	0.00	80.30	10.1	13,814	0.07%
2021/03/03	6	82.02	1	82.40	82.00	5	13,763	0.04%
2021/03/02	10.1	86.73	1	83.60	83.50	9.1	13,673	0.07%
2021/02/26	5.1	86.52	6	86.13	86.30	-1	13,470	-0.01%
2021/02/25	4	88.50	3.2	87.32	86.10	0.9	13,406	0.01%
2021/02/24	24	88.76	28.1	89.77	87.80	-4.1	13,151	-0.03%
2021/02/23	1.1	81.04	24	83.24	86.70	-23	12,341	-0.19%
2021/02/22	8.1	82.68	9	83.56	82.00	-1	11,843	-0.01%
2021/02/19	7	79.27	26.1	79.87	79.60	-19.1	11,600	-0.16%
2021/02/18	5.1	77.16	6	76.45	77.50	-0.9	11,299	-0.01%
2021/02/17	2	74.35	12	74.56	75.20	-10	11,009	-0.09%
2021/02/05	3	73.17	4	73.05	72.90	-1	10,869	-0.01%
2021/02/04	20	74.05	3.3	73.65	73.00	16.7	10,839	0.15%
2021/02/03	0	71.30	1	72.00	71.50	-1	10,674	-0.01%
2021/02/02	1	71.50	1	71.30	71.30	0	10,735	0.00%
2021/02/01	1	69.60	2	69.80	71.20	-1	10,758	-0.01%
2021/01/29	1	70.10	0	0.00	69.50	1	10,757	0.01%
2021/01/28	6	70.10	28	70.31	70.10	-22	10,723	-0.21%
2021/01/27	9	72.08	2	72.35	71.70	7	10,696	0.07%
2021/01/26	0	0.00	0.1	72.40	72.40	-0.1	10,631	0.00%
2021/01/25	2	70.90	3	71.37	72.30	-1	10,523	-0.01%
2021/01/22	5	69.54	2	69.70	70.80	3	10,449	0.03%
2021/01/20	5	70.10	6	69.52	69.00	-1	10,366	-0.01%
2021/01/19	1	71.90	0.2	71.20	71.10	0.8	10,298	0.01%
2021/01/18	1	69.20	21	70.05	71.00	-20	10,260	-0.19%
2021/01/15	5.1	73.22	8	73.94	72.80	-2.9	10,178	-0.03%
2021/01/14	11	74.87	0	0.00	75.00	11	10,086	0.11%
2021/01/13	5	74.30	4	74.68	74.40	1	9,993	0.01%
2021/01/12	4	75.43	2	75.80	74.00	2	9,929	0.02%
2021/01/11	47	76.59	16	76.81	75.20	31	9,768	0.32%
2021/01/08	1	72.30	2.2	72.09	72.30	-1.2	9,356	-0.01%
2021/01/07	7.2	71.93	5	72.30	71.80	2.2	9,348	0.02%
2021/01/06	5	71.50	6	70.50	70.90	-1	9,419	-0.01%
2021/01/05	3	72.20	4	73.35	72.00	-1	9,347	-0.01%
2021/01/04	2	73.15	34	72.31	72.80	-32	9,352	-0.34%
2020/12/31	2	73.25	1	73.60	73.00	1	9,327	0.01%
2020/12/30	2	73.75	47	73.71	73.60	-45	9,341	-0.48%
2020/12/29	15	74.59	12	76.43	73.70	3	9,427	0.03%
2020/12/28	7	75.49	15	75.62	75.40	-8	9,278	-0.09%
2020/12/25	4	73.65	7	73.70	73.30	-3	8,960	-0.03%
2020/12/24	9.2	72.72	6	73.07	73.30	3.2	8,889	0.04%
2020/12/23	4	70.18	5	71.20	72.10	-1	8,725	-0.01%
2020/12/22	6	70.30	2	71.20	68.90	4	8,637	0.05%
2020/12/21	7	70.49	11	70.99	71.20	-4	8,554	-0.05%
2020/12/18	1	70.50	1	70.50	70.50	0	8,478	0.00%
2020/12/17	12	71.44	15	71.77	71.70	-3	8,411	-0.04%
2020/12/16	17	71.03	36	70.99	71.10	-19	8,352	-0.23%
2020/12/15	5	72.28	16	72.13	69.70	-11	8,300	-0.13%
2020/12/14	2	75.10	0	0.00	74.90	2	8,106	0.02%
2020/12/11	18	74.91	45	74.66	75.10	-27	8,011	-0.34%
2020/12/10	43	75.79	12	75.56	74.70	31	7,749	0.40%
2020/12/09	110	76.67	7	76.44	76.30	103	7,503	1.37%	大買/鉅額交易
2020/12/08	11	74.25	1	75.90	75.00	10	7,138	0.14%
2020/12/07	4	74.83	3	75.93	74.50	1	6,914	0.01%
2020/12/04	51	75.97	10	75.36	74.30	41	6,522	0.63%
2020/12/03	3	72.83	2	72.00	72.20	1	5,881	0.02%
2020/12/02	78.5	71.72	123	71.40	72.70	-44.5	5,464	-0.81%	大賣/
2020/12/01	4	65.75	23	65.89	67.10	-19	4,158	-0.46%
2020/11/30	8	62.00	0	0.00	61.00	8	3,549	0.23%
2020/11/27	39	61.63	1	62.00	61.40	38	3,496	1.09%
2020/11/26	0	0.00	12	60.80	61.30	-12	3,410	-0.35%
2020/11/24	2	61.75	4	62.00	60.50	-2	3,242	-0.06%
2020/11/23	5	61.40	2	61.15	61.00	3	3,131	0.10%
2020/11/20	0	0.00	10	60.20	59.70	-10	3,028	-0.33%
2020/11/19	1	59.10	1	58.90	59.40	0	2,970	0.00%
2020/11/17	3	59.97	6	59.67	59.50	-3	2,927	-0.10%
2020/11/12	1	57.80	2	58.15	57.80	-1	2,931	-0.03%
2020/11/11	12	58.61	0	0.00	57.70	12	2,978	0.40%
2020/11/10	12	59.45	17	58.77	58.60	-5	2,951	-0.17%
2020/11/09	10	58.40	4	58.63	58.60	6	2,893	0.21%
2020/11/06	0	0.00	1	58.00	58.00	-1	2,928	-0.03%
2020/10/28	6	56.23	1	56.10	56.00	5	3,170	0.16%
2020/10/26	2	57.60	0	0.00	57.50	2	3,242	0.06%
2020/10/23	0	0.00	45	58.00	58.00	-45	3,258	-1.38%
2020/10/22	45	57.60	0	0.00	57.60	45	3,335	1.35%
2020/10/21	0	0.00	46	58.52	57.60	-46	3,376	-1.36%
2020/10/20	11	58.18	1	58.30	58.50	10	3,452	0.29%
2020/10/19	1	57.50	1	58.30	58.40	0	3,521	0.00%
2020/10/16	40	57.79	0	0.00	57.00	40	3,537	1.13%
2020/10/15	2	58.20	4	58.30	57.80	-2	3,566	-0.06%
2020/10/14	13	60.01	8	60.00	59.30	5	3,564	0.14%
2020/10/13	11	58.50	9	58.71	59.20	2	3,506	0.06%
2020/10/12	10	59.10	3	58.57	59.10	7	3,571	0.20%
2020/10/08	6	58.07	2	58.25	58.40	4	3,692	0.11%
2020/10/07	6	58.12	96	58.18	58.40	-90	3,725	-2.42%
2020/10/06	7	57.20	4	57.58	58.00	3	3,742	0.08%
2020/09/30	1	54.30	1	54.70	55.00	0	3,866	0.00%
2020/09/29	2	54.70	5	55.08	54.60	-3	3,940	-0.08%
2020/09/28	1	53.70	1	54.20	53.70	0	4,113	0.00%
2020/09/24	1	54.20	4	54.00	53.90	-3	4,291	-0.07%
2020/09/23	2	56.00	1	55.70	55.20	1	4,440	0.02%
2020/09/22	1	56.30	1	56.30	56.10	0	4,527	0.00%
2020/09/21	1	57.00	1	56.80	56.80	0	4,535	0.00%
2020/09/18	2	57.10	2	56.70	56.80	0	4,533	0.00%
2020/09/17	4	56.13	2	56.10	56.50	2	4,496	0.04%
2020/09/16	1	56.30	1	55.00	55.00	0	4,420	0.00%
2020/09/14	2	54.00	91	53.54	54.40	-89	4,406	-2.02%
2020/09/04	1	53.80	0	0.00	54.50	1	4,711	0.02%
2020/09/02	1	53.40	1	53.80	53.50	0	5,075	0.00%
2020/09/01	0	0.00	1	52.40	52.40	-1	5,193	-0.02%
2020/08/31	50	52.24	0	0.00	52.00	50	5,453	0.92%
2020/08/26	1	53.10	0	0.00	52.90	1	5,638	0.02%
2020/08/25	1	52.60	0	0.00	53.20	1	5,665	0.02%
2020/08/20	0	0.00	10	50.69	50.70	-10	5,776	-0.17%
2020/08/14	0	0.00	1	55.10	55.10	-1	6,014	-0.02%
2020/08/13	0	0.00	5	55.70	55.70	-5	6,023	-0.08%
2020/08/11	40	57.60	0	0.00	57.50	40	6,016	0.66%
2020/08/10	0	0.00	1	57.30	57.30	-1	6,100	-0.02%
2020/08/06	1	58.70	0	0.00	58.90	1	6,229	0.02%
2020/08/04	5	58.20	6	57.98	58.30	-1	6,571	-0.02%
2020/08/03	2	60.35	0	0.00	60.30	2	6,585	0.03%
2020/07/28	4	57.38	3	57.20	56.70	1	6,793	0.01%
2020/07/27	0	0.00	1	59.40	59.40	-1	6,883	-0.01%
2020/07/24	6	60.87	0	0.00	60.50	6	6,941	0.09%
2020/07/22	1	59.90	0	0.00	60.30	1	6,982	0.01%
2020/07/16	0	0.00	40	62.50	61.80	-40	8,100	-0.49%
2020/07/14	0	0.00	1	62.10	62.00	-1	8,117	-0.01%
2020/07/13	0	0.00	26	60.47	61.40	-26	8,128	-0.32%
2020/07/10	0	0.00	3	60.80	59.10	-3	8,262	-0.04%
2020/07/09	50	62.56	16	63.30	61.60	34	8,315	0.41%
2020/07/08	20	61.10	4	60.70	61.30	16	8,251	0.19%
2020/07/07	119	61.48	7	61.27	61.00	112	8,337	1.34%	大買/鉅額交易
2020/07/06	3	59.93	2	60.00	60.30	1	8,464	0.01%
2020/07/03	0	0.00	11	59.90	59.90	-11	8,621	-0.13%
2020/07/02	9	60.06	117	59.97	60.60	-108	8,867	-1.22%	大賣/鉅額交易
2020/07/01	3	58.30	25	58.88	58.90	-22	8,967	-0.25%
2020/06/22	0	0.00	2	57.10	56.60	-2	9,824	-0.02%
2020/06/18	5	57.00	1	57.60	57.70	4	10,100	0.04%
2020/06/17	2	58.40	1	57.90	57.60	1	10,167	0.01%
2020/06/16	0	0.00	2	58.30	58.10	-2	10,407	-0.02%
2020/06/12	2	57.60	10	56.80	58.00	-8	10,878	-0.07%
2020/06/11	30	58.50	0	0.00	57.70	30	11,071	0.27%
2020/06/10	1	60.90	0	0.00	60.90	1	11,061	0.01%
2020/06/09	14	61.04	12	61.08	60.90	2	11,172	0.02%
2020/06/08	7	59.20	6	59.05	59.10	1	11,054	0.01%
2020/06/05	6	59.27	1	59.20	59.00	5	11,014	0.05%
2020/06/04	2	57.70	15	57.15	57.70	-13	10,924	-0.12%
2020/06/03	5	56.56	11	56.69	56.60	-6	10,936	-0.05%
2020/06/02	0	0.00	4	55.90	56.20	-4	11,090	-0.04%
2020/06/01	0	0.00	20	55.80	56.00	-20	11,311	-0.18%
2020/05/29	0	0.00	1	54.60	54.50	-1	11,318	-0.01%
2020/05/28	3	56.60	3	56.77	55.50	0	11,401	0.00%
2020/05/25	10	56.10	1	55.60	56.00	9	11,550	0.08%
2020/05/22	29	57.44	33	56.96	56.90	-4	11,550	-0.03%
2020/05/21	5	54.00	0	0.00	54.40	5	11,267	0.04%
2020/05/20	10	53.40	0	0.00	53.30	10	11,270	0.09%
2020/05/19	1	53.70	1	52.80	53.80	0	11,286	0.00%
2020/05/18	0	0.00	10	52.20	51.90	-10	11,323	-0.09%
2020/05/15	21	51.48	61	53.16	51.70	-40	11,448	-0.35%
2020/05/14	60	52.58	0	0.00	52.70	60	11,664	0.51%
2020/05/13	25	53.31	6	53.65	54.00	19	11,683	0.16%
2020/05/12	8	53.73	26	56.02	53.40	-18	11,704	-0.15%
2020/05/11	3	58.43	3	57.80	57.20	0	11,743	0.00%
2020/05/08	0	0.00	3	58.10	58.10	-3	11,699	-0.03%
2020/05/07	0	0.00	6	57.27	56.90	-6	11,649	-0.05%
2020/05/06	10	56.80	0	0.00	56.80	10	11,693	0.09%
2020/05/05	5	57.58	2	57.60	57.40	3	11,743	0.03%
2020/05/04	2	56.50	0	0.00	57.20	2	11,784	0.02%
2020/04/30	33	57.20	3	58.00	57.20	30	11,807	0.25%
2020/04/29	30	56.90	2	56.80	56.20	28	11,813	0.24%
2020/04/28	1	57.00	1	57.20	56.70	0	11,869	0.00%
2020/04/27	31	56.81	6	57.17	57.20	25	11,965	0.21%
2020/04/24	11	57.24	6	56.50	56.50	5	11,927	0.04%
2020/04/23	2	55.60	2	54.90	55.70	0	11,683	0.00%
2020/04/22	26	54.86	12	55.02	55.00	14	11,628	0.12%
2020/04/21	29	57.46	22	56.43	56.10	7	11,493	0.06%
2020/04/20	3	53.90	2	53.50	53.90	1	11,038	0.01%
2020/04/17	1	54.20	26	53.07	52.90	-25	11,337	-0.22%
2020/04/16	0	0.00	3	53.03	52.80	-3	11,336	-0.03%
2020/04/15	13	52.54	13	53.05	52.90	0	11,646	0.00%
2020/04/14	2	51.50	0	0.00	51.00	2	11,872	0.02%
2020/04/13	0	0.00	1	51.00	51.00	-1	11,844	-0.01%
2020/04/10	11	51.73	11	51.45	52.00	0	11,795	0.00%
2020/04/09	15	52.23	22	51.06	51.50	-7	11,748	-0.06%
2020/04/08	18	49.53	6	49.80	50.90	12	11,626	0.10%
2020/04/07	43	49.04	7	48.79	49.35	36	11,433	0.31%
2020/04/06	0	0.00	3	45.77	46.60	-3	11,170	-0.03%
2020/04/01	11	42.32	0	0.00	42.40	11	11,199	0.10%
2020/03/31	2	43.55	8	41.81	41.75	-6	11,102	-0.05%
2020/03/30	2	42.75	3	42.43	43.15	-1	11,009	-0.01%
2020/03/27	10	47.44	16	46.28	45.55	-6	10,912	-0.05%
2020/03/26	11	45.83	8	45.20	46.10	3	10,825	0.03%
2020/03/25	8	44.79	3	45.65	45.75	5	10,848	0.05%
2020/03/24	1	41.15	7	40.09	41.60	-6	10,947	-0.05%
2020/03/23	17	38.60	10	38.15	38.20	7	10,985	0.06%
2020/03/20	18	42.65	14	41.41	42.30	4	11,089	0.04%
2020/03/19	2	40.00	4	40.39	39.35	-2	11,195	-0.02%
2020/03/18	2	45.70	11	49.79	43.70	-9	11,306	-0.08%
2020/03/17	24	50.15	0	0.00	48.55	24	11,085	0.22%
2020/03/16	0	0.00	2	57.85	53.90	-2	11,159	-0.02%
2020/03/13	4	55.78	2	56.35	58.20	2	11,342	0.02%
2020/03/12	8	62.69	7	62.64	61.40	1	11,280	0.01%
2020/03/11	1	70.00	1	69.70	67.30	0	11,172	0.00%
2020/03/10	1	69.60	0	0.00	70.20	1	11,095	0.01%
2020/03/09	1	71.00	2	69.20	69.20	-1	10,922	-0.01%
2020/03/06	4	73.80	4	72.90	72.90	0	10,766	0.00%
2020/03/05	3	73.03	7	72.99	73.50	-4	10,585	-0.04%
2020/03/04	1	69.80	0	0.00	69.50	1	10,336	0.01%
2020/03/03	2	69.95	8	70.28	70.00	-6	10,290	-0.06%
2020/03/02	10	66.61	4	67.38	66.10	6	10,160	0.06%
2020/02/27	3	68.70	14	68.96	67.20	-11	10,060	-0.11%
2020/02/24	2	71.20	0	0.00	71.70	2	9,777	0.02%
2020/02/20	3	72.70	11	72.19	72.30	-8	9,761	-0.08%
2020/02/19	9	71.98	12	72.36	71.70	-3	9,814	-0.03%
2020/02/18	2	74.50	41	73.08	71.30	-39	9,716	-0.40%
2020/02/17	5	77.14	2	77.40	74.20	3	9,582	0.03%
2020/02/13	49	75.54	0	0.00	74.50	49	9,360	0.52%
2020/02/12	2	75.40	7	76.09	75.20	-5	9,328	-0.05%
2020/02/06	18	74.64	9	74.59	74.60	9	8,852	0.10%
2020/02/05	1	72.20	4	73.40	74.00	-3	8,722	-0.03%
2020/02/03	9	68.96	5	71.24	71.60	4	8,433	0.05%
2020/01/31	6	70.47	1	70.30	70.70	5	8,262	0.06%
2020/01/17	0	0.00	0.1	75.10	75.10	-0.1	7,801	0.00%
2020/01/16	1	75.20	0	0.00	74.90	1	7,684	0.01%
2020/01/15	1	74.60	2	74.95	74.20	-1	7,576	-0.01%
2020/01/13	2	75.50	41	73.41	76.00	-39	7,378	-0.53%
2020/01/10	39	72.02	0	0.00	73.00	39	6,952	0.56%
2020/01/09	11	73.07	64	73.88	71.20	-53	6,765	-0.78%
2020/01/08	55	71.06	5	71.22	71.40	50	6,350	0.79%
2020/01/07	2	67.90	49	68.08	69.10	-47	5,876	-0.80%
2020/01/06	38	69.16	1	69.50	67.70	37	5,744	0.64%
2020/01/02	0	0.00	5	70.60	70.30	-5	5,568	-0.09%
2019/12/30	2	68.40	0	0.00	68.30	2	5,289	0.04%
2019/12/27	7	72.79	47	71.86	70.40	-40	5,192	-0.77%
2019/12/25	29	69.39	3	69.60	69.60	26	4,828	0.54%
2019/12/24	1	69.00	0	0.00	69.50	1	4,736	0.02%
2019/12/23	4	67.30	1	67.10	66.80	3	4,598	0.07%
2019/12/20	0	0.00	4	68.80	68.50	-4	4,461	-0.09%
2019/12/19	14	68.39	35	67.99	68.20	-21	4,320	-0.49%
2019/12/18	0	0.00	14	67.81	66.80	-14	4,084	-0.34%
2019/12/17	10	68.00	22	69.00	68.10	-12	3,910	-0.31%
2019/12/16	14	67.10	4	66.30	67.80	10	3,704	0.27%
2019/12/13	2	63.10	2	63.20	63.40	0	3,368	0.00%
2019/12/12	0	0.00	12	61.16	61.50	-12	3,135	-0.38%
2019/12/11	33	60.98	23	60.44	61.50	10	2,982	0.34%
2019/12/10	31	56.35	45	57.62	59.20	-14	2,629	-0.53%
2019/12/09	41	54.63	10	55.70	56.00	31	2,321	1.34%
2019/12/06	1	53.60	1	53.90	54.00	0	2,192	0.00%
2019/11/27	0	0.00	1	52.20	52.50	-1	2,271	-0.04%
2019/11/26	1	52.30	0	0.00	52.10	1	2,274	0.04%
2019/11/22	0	0.00	32	52.92	52.80	-32	2,282	-1.40%
2019/11/21	10	52.80	0	0.00	52.70	10	2,278	0.44%
2019/11/20	0	0.00	8	54.50	52.90	-8	2,283	-0.35%
2019/11/19	12	53.77	13	54.03	54.30	-1	2,248	-0.04%
2019/11/18	30	53.95	0	0.00	53.90	30	2,203	1.36%
2019/11/15	10	52.20	0	0.00	52.00	10	2,119	0.47%
2019/11/12	1.1	53.35	0	0.00	52.90	1.1	2,028	0.05%
2019/11/11	0.9	52.40	11	53.69	52.60	-10.1	1,916	-0.53%
2019/11/08	10	52.60	0	0.00	52.00	10	1,817	0.55%
2019/10/31	1	51.70	1	51.00	50.60	0	1,932	0.00%
2019/10/28	0	0.00	1	50.90	50.90	-1	2,143	-0.05%
2019/10/24	1	51.20	1	51.10	51.10	0	2,319	0.00%
2019/10/22	0	0.00	1	51.10	51.10	-1	2,589	-0.04%
2019/10/15	1	49.15	0	0.00	49.25	1	2,969	0.03%
2019/10/08	1	49.50	11	49.40	49.70	-10	3,320	-0.30%
2019/10/07	0	0.00	20	49.63	49.60	-20	3,452	-0.58%
2019/09/23	7	53.23	0	0.00	53.40	7	3,874	0.18%
2019/09/18	1	52.50	1	52.90	52.40	0	3,966	0.00%
2019/09/17	13	52.18	0	0.00	52.60	13	4,049	0.32%
2019/09/16	11	51.93	2	51.75	51.50	9	4,079	0.22%
2019/09/11	0	0.00	1	51.10	51.20	-1	4,059	-0.02%
2019/09/09	1	51.10	1	50.80	50.80	0	4,042	0.00%
2019/09/05	0	0.00	1	51.50	51.80	-1	3,993	-0.03%
2019/09/04	3	51.60	0	0.00	51.30	3	3,947	0.08%
2019/09/02	2	50.40	3	50.70	52.00	-1	3,881	-0.03%
2019/08/29	1	49.00	0	0.00	48.80	1	3,796	0.03%
2019/08/27	2	49.10	0	0.00	48.35	2	3,812	0.05%
2019/08/26	0	0.00	1	48.50	48.10	-1	3,790	-0.03%
2019/08/21	1	49.20	1	49.35	49.30	0	3,767	0.00%
2019/08/20	1	49.15	0	0.00	49.75	1	3,753	0.03%
2019/08/14	0	0.00	5	48.25	48.40	-5	3,760	-0.13%
2019/08/08	2	48.68	0	0.00	48.55	2	3,847	0.05%
2019/08/06	4	47.99	5	48.96	49.30	-1	3,918	-0.03%
2019/08/05	0	0.00	3	50.43	49.20	-3	3,881	-0.08%
2019/08/02	0	0.00	1	50.20	50.30	-1	3,905	-0.03%
2019/07/30	10	54.83	4	55.13	53.30	6	3,907	0.15%
2019/07/29	6	54.80	3	54.40	55.00	3	3,903	0.08%
2019/07/26	1	53.10	0	0.00	53.30	1	3,932	0.03%
2019/07/25	0	0.00	5	53.50	53.70	-5	3,954	-0.13%
2019/07/22	0	0.00	0	50.90	51.00	0	3,863	0.00%
2019/07/19	1	50.60	0	0.00	50.90	1	3,977	0.03%
2019/07/16	5	51.46	5	50.40	50.10	0	4,302	0.00%
2019/07/15	10	52.55	10	52.80	52.20	0	4,331	0.00%
2019/07/12	11	52.10	10	52.25	52.70	1	4,230	0.02%
2019/07/11	1	51.80	5	51.40	51.60	-4	4,128	-0.10%
2019/07/10	8	50.25	3	49.75	50.50	5	3,999	0.13%
2019/07/09	4	50.20	2	50.70	49.60	2	3,946	0.05%
2019/07/08	0	0.00	7	48.80	48.90	-7	3,761	-0.19%
2019/07/05	22	47.22	10	47.13	48.70	12	3,671	0.33%
2019/07/01	1	45.90	0	0.00	45.90	1	3,606	0.03%
2019/06/28	0	0.00	1	45.00	44.80	-1	3,578	-0.03%
2019/06/26	1	46.05	0	0.00	45.80	1	3,521	0.03%
2019/06/25	0	0.00	18	45.26	44.95	-18	3,433	-0.52%
2019/06/24	8	44.48	0	0.00	45.65	8	3,391	0.24%
2019/06/13	0	0.00	10	41.40	41.30	-10	3,264	-0.31%
2019/06/12	0	0.00	20	41.33	41.55	-20	3,267	-0.61%
2019/06/11	0	0.00	10	41.00	41.15	-10	3,264	-0.31%
2019/05/28	1	42.70	0	0.00	42.50	1	3,176	0.03%
2019/05/27	0	0.00	4	42.11	41.85	-4	3,163	-0.13%
2019/05/24	3	42.20	0	0.00	41.90	3	3,162	0.09%
2019/05/23	0	0.00	4	42.10	41.55	-4	3,153	-0.13%
2019/05/17	0	0.00	3	44.92	43.80	-3	3,091	-0.10%
2019/05/15	0	0.00	1	48.45	48.00	-1	2,994	-0.03%
2019/05/13	5	48.10	0	0.00	47.60	5	2,871	0.17%
2019/05/10	0	0.00	2	48.55	48.85	-2	2,839	-0.07%
2019/05/08	0	0.00	5	49.40	49.75	-5	2,667	-0.19%
2019/05/06	0	0.00	1	50.40	49.25	-1	2,536	-0.04%
2019/05/03	6	52.33	3	51.67	51.80	3	2,436	0.12%
2019/05/02	1	49.75	3	50.17	50.50	-2	2,284	-0.09%
2019/04/30	8	48.90	0	0.00	50.00	8	2,204	0.36%
2019/04/29	11	49.98	11	49.85	47.15	0	2,094	0.00%
2019/04/26	2	50.35	1	50.20	49.75	1	1,979	0.05%
2019/04/25	11	50.80	2	50.00	50.20	9	1,844	0.49%
2019/04/22	12	47.03	14	47.69	48.00	-2	1,362	-0.15%
2019/04/19	1	44.40	0	0.00	44.40	1	1,110	0.09%
2019/04/18	0	0.00	5	41.80	41.35	-5	958	-0.52%
2019/04/17	5	42.90	0	0.00	42.55	5	945	0.53%
2019/04/10	0	0.00	1	42.95	42.65	-1	859	-0.12%
2019/04/09	0	0.00	1	43.70	43.30	-1	843	-0.12%
2019/04/08	5	43.70	0	0.00	43.70	5	805	0.62%
2019/03/21	1	40.20	0	0.00	39.95	1	665	0.15%
2019/03/20	2	39.43	0	0.00	39.50	2	650	0.31%
2019/03/18	40	41.56	0	0.00	41.25	40	597	6.70%
2019/03/13	1	42.00	0	0.00	42.00	1	628	0.16%
2019/03/06	0	42.85	0	0.00	42.75	0	818	0.00%
2019/03/05	0	43.10	0	0.00	42.70	0	833	0.00%
2019/02/26	0	0.00	5	44.05	43.95	-5	833	-0.60%
2019/02/19	5	44.20	0	0.00	43.80	5	851	0.59%
2019/02/11	0	40.70	0	0.00	40.90	0	876	0.00%
2019/01/23	0	0.00	1	41.10	42.00	-1	899	-0.11%
2019/01/22	0	41.55	0	0.00	41.60	0	902	0.00%
2019/01/09	0	40.85	0	0.00	40.70	0	996	0.00%
2018/12/22	0	0.00	5	39.40	39.30	-5	1,162	-0.43%
2018/12/18	0	0.00	5	39.80	39.80	-5	1,186	-0.42%
2018/12/05	5	45.55	0	0.00	45.55	5	1,205	0.41%
2018/12/04	0	0.00	120	45.11	45.30	-120	1,179	-10.17%	大賣/鉅額交易
2018/12/03	0	0.00	1	42.60	43.50	-1	1,141	-0.09%
2018/11/16	0	39.10	0	0.00	39.00	0	1,178	0.00%
2018/11/08	1	38.20	0	0.00	37.10	1	1,250	0.08%
2018/10/29	0	36.80	0	0.00	35.60	0	1,476	0.00%
2018/10/26	0	35.50	0	0.00	35.15	0	1,542	0.00%
2018/10/25	0	37.15	0	0.00	35.15	0	1,525	0.00%
2018/10/24	0	0.00	2	39.00	38.55	-2	1,519	-0.13%
2018/10/18	0	0.00	1	40.40	40.05	-1	1,531	-0.07%
2018/10/11	1	41.05	0	0.00	41.00	1	1,666	0.06%
2018/10/08	0	0.00	1	45.55	45.55	-1	1,623	-0.06%
2018/10/05	2	47.50	0	0.00	46.00	2	1,619	0.12%
2018/09/26	0	0.00	1	49.75	49.75	-1	1,787	-0.06%
2018/09/13	1	49.80	0	0.00	49.50	1	1,853	0.05%
2018/09/11	0	0.00	1	49.65	49.40	-1	1,890	-0.05%
2018/09/05	5	53.80	0	0.00	52.80	5	1,924	0.26%
2018/09/04	0	0.00	10	51.20	51.00	-10	1,913	-0.52%
2018/09/03	0	0.00	7	51.53	50.90	-7	1,918	-0.36%
2018/08/31	0	0.00	1	52.20	52.30	-1	1,918	-0.05%
2018/08/30	1	52.50	0	0.00	52.30	1	1,930	0.05%
2018/08/29	0	0.00	1	52.00	52.70	-1	1,955	-0.05%
2018/08/28	7	53.00	0	0.00	52.40	7	1,960	0.36%
2018/08/24	5	50.40	0	0.00	50.20	5	1,970	0.25%
2018/08/22	1	48.80	0	0.00	49.55	1	2,140	0.05%
2018/08/20	6	48.83	2	48.80	48.80	4	2,126	0.19%
2018/08/17	5	50.80	1	51.30	50.70	4	2,104	0.19%
2018/08/14	21	51.80	1	51.30	51.60	20	2,076	0.96%
2018/08/13	2	51.75	1	50.70	51.80	1	2,072	0.05%
2018/08/10	0	0.00	20	55.30	54.70	-20	2,012	-0.99%
2018/08/09	0	0.00	5	56.20	56.00	-5	2,019	-0.25%
2018/08/07	3	58.13	1	57.70	57.70	2	2,073	0.10%
2018/08/06	1	57.20	3	57.13	57.40	-2	2,111	-0.09%
2018/08/03	8	56.91	2	57.15	57.40	6	2,102	0.29%
2018/07/26	1	54.30	1	53.70	54.00	0	2,237	0.00%
2018/07/25	2	54.10	2	54.35	54.20	0	2,250	0.00%
2018/07/24	25	52.28	0	0.00	53.90	25	2,240	1.12%
2018/07/23	0	0.00	3	51.13	50.40	-3	2,185	-0.14%
2018/07/20	0	0.00	3	54.30	53.20	-3	2,146	-0.14%
2018/07/11	10	58.40	20	58.50	58.10	-10	2,141	-0.47%
2018/07/10	0	0.00	9	65.70	65.70	-9	2,084	-0.43%
2018/07/09	0	0.00	15	65.44	65.30	-15	2,056	-0.73%
2018/07/05	1	66.20	0	0.00	66.40	1	2,076	0.05%
2018/07/02	1	67.70	0	0.00	67.80	1	2,078	0.05%
2018/06/20	0	0.00	3	66.60	67.80	-3	2,127	-0.14%
2018/06/19	0	0.00	2	67.10	67.00	-2	2,121	-0.09%
2018/06/14	0	0.00	4	69.13	68.10	-4	2,117	-0.19%
2018/06/13	3	67.20	1	69.10	68.50	2	2,106	0.09%
2018/06/12	0	0.00	1	68.60	67.90	-1	2,091	-0.05%
2018/06/07	0	0.00	5	66.80	67.00	-5	2,145	-0.23%
2018/06/04	1	67.40	3	66.93	67.10	-2	2,268	-0.09%
2018/06/01	0	0.00	1	66.60	66.60	-1	2,258	-0.04%
2018/05/31	18	66.64	13	67.73	67.60	5	2,237	0.22%
2018/05/30	0	0.00	55	64.78	64.90	-55	2,110	-2.61%
2018/05/29	0	0.00	1	64.00	63.50	-1	2,079	-0.05%
2018/05/28	1	64.20	10	64.70	64.10	-9	2,081	-0.43%
2018/05/25	0	0.00	2	63.60	63.80	-2	2,088	-0.10%
2018/05/23	2	62.85	0	0.00	62.50	2	2,102	0.10%
2018/05/22	0	0.00	1	62.90	62.50	-1	2,114	-0.05%
2018/05/21	1	63.20	0	0.00	63.10	1	2,142	0.05%
2018/05/18	0	0.00	2	62.25	61.80	-2	2,143	-0.09%
2018/05/17	1	64.00	1	64.00	62.60	0	2,160	0.00%
2018/05/16	9	62.73	2	62.85	63.20	7	2,142	0.33%
2018/05/15	1	60.50	0	0.00	60.80	1	2,111	0.05%
2018/05/14	3	61.30	2	60.50	60.70	1	2,178	0.05%
2018/05/11	2	63.85	0	0.00	63.20	2	2,124	0.09%
2018/05/09	5	62.60	2	63.20	63.10	3	2,113	0.14%
2018/05/08	50	63.90	0	0.00	63.90	50	2,070	2.41%
2018/05/07	0	0.00	2	70.45	70.20	-2	1,905	-0.10%
2018/05/03	2	72.00	0	0.00	71.10	2	1,991	0.10%
2018/05/02	3	72.00	0	0.00	72.60	3	2,011	0.15%
2018/04/30	0	0.00	30	71.70	71.90	-30	2,020	-1.48%
2018/04/26	30	70.70	0	0.00	70.70	30	2,129	1.41%
2018/04/25	1	71.60	0	0.00	72.40	1	2,195	0.05%
2018/04/24	3	72.27	0	0.00	71.90	3	2,237	0.13%
2018/04/23	1	74.00	0	0.00	73.30	1	2,252	0.04%
2018/04/13	1	76.60	1	77.00	76.40	0	2,310	0.00%
2018/04/12	0	0.00	5	76.38	76.60	-5	2,323	-0.22%
2018/04/11	1	76.80	0	0.00	76.30	1	2,342	0.04%
2018/04/09	0	0.00	1	75.00	75.60	-1	2,367	-0.04%
2018/03/30	0	0.00	1	75.60	75.50	-1	2,481	-0.04%
2018/03/28	0	0.00	1	75.00	75.20	-1	2,750	-0.04%
2018/03/26	0	75.40	0	0.00	75.00	0	2,752	0.00%
2018/03/23	0	73.70	0	0.00	73.30	0	2,733	0.00%
2018/03/21	0	0.00	1	74.80	74.70	-1	2,787	-0.04%
2018/03/20	0	0.00	4	74.75	74.60	-4	2,813	-0.14%
2018/03/16	2	75.70	0	0.00	75.70	2	2,824	0.07%
2018/03/15	10	75.00	0	0.00	75.20	10	2,803	0.36%
2018/03/09	0	0.00	2	74.50	74.50	-2	2,819	-0.07%
2018/03/08	9	74.23	0	0.00	74.20	9	2,856	0.32%
2018/02/26	1	73.50	0	0.00	73.40	1	3,036	0.03%
2018/02/22	2	73.50	0	0.00	73.50	2	3,250	0.06%
2018/02/21	0	0.00	22	72.83	73.90	-22	3,261	-0.67%
2018/02/07	10	70.00	10	70.50	69.90	0	3,267	0.00%
2018/02/06	0	0.00	10	69.70	68.00	-10	3,273	-0.31%
2018/02/02	21	72.00	2	72.10	72.20	19	3,343	0.57%
2018/02/01	0	0.00	2	72.30	72.50	-2	3,531	-0.06%
2018/01/29	6	72.08	8	72.10	72.50	-2	3,649	-0.05%
2018/01/25	1	76.30	1	75.70	75.30	0	3,604	0.00%
2018/01/24	1	75.10	0	0.00	75.80	1	3,639	0.03%
2018/01/23	1	76.00	1	75.30	75.30	0	3,651	0.00%
2018/01/22	26	76.14	6	76.02	75.90	20	3,656	0.55%
2018/01/19	3	74.17	34	74.70	74.90	-31	3,738	-0.83%
2018/01/18	2	73.40	51	73.52	73.20	-49	3,715	-1.32%
2018/01/16	50	72.50	1	72.70	72.50	49	3,721	1.32%
2018/01/12	1	72.60	0	0.00	72.50	1	3,800	0.03%
2018/01/09	2	73.55	1	73.20	73.20	1	4,239	0.02%
2018/01/08	0	0.00	5	72.80	72.60	-5	4,269	-0.12%
2018/01/05	35	73.83	30	74.67	73.60	5	4,330	0.12%
2018/01/04	7	73.89	7	74.38	74.00	0	4,354	0.00%
2018/01/03	2	73.80	1	73.90	73.80	1	4,397	0.02%