威剛 (3260)-富邦-台南券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

威剛 (3260)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12.1	99.53	0.6	99.54	99.10	11.5	9,577	0.12%
2024/04/25	7	99.27	1.1	98.86	98.70	5.9	9,568	0.06%
2024/04/24	10.2	98.76	22	99.28	99.50	-11.8	9,605	-0.12%
2024/04/23	2.1	93.66	5	94.56	94.50	-2.9	9,533	-0.03%
2024/04/22	10.8	94.61	2	93.10	93.10	8.8	9,519	0.09%
2024/04/19	30.5	97.33	11	96.97	96.20	19.5	9,553	0.20%
2024/04/18	12.2	101.88	28	102.09	102.50	-15.8	9,358	-0.17%
2024/04/17	38.5	104.31	166	103.79	103.50	-127.5	9,265	-1.38%	大賣/鉅額交易
2024/04/16	152.4	108.02	21	105.50	104.00	131.4	9,086	1.45%	大買/鉅額交易
2024/04/15	46	114.67	12	113.62	115.50	34	8,768	0.39%
2024/04/12	28.2	112.13	182.6	112.97	113.00	-154.4	8,612	-1.79%	大賣/鉅額交易
2024/04/11	157.8	109.83	143	108.24	108.50	14.8	8,205	0.18%	大買/大賣/
2024/04/10	258.1	109.40	163.8	110.46	113.00	94.4	7,874	1.20%	大買/大賣/
2024/04/09	9	102.78	23	102.07	103.00	-14	7,133	-0.20%
2024/04/08	0.2	100.00	16	100.97	101.00	-15.8	7,015	-0.23%
2024/04/03	3	99.47	2	99.90	100.00	1	7,454	0.01%
2024/04/02	6.4	100.82	8	102.03	99.90	-1.6	7,596	-0.02%
2024/04/01	3	99.97	17.1	100.35	100.50	-14.1	7,633	-0.19%
2024/03/29	4.4	99.39	0	0.00	98.70	4.4	7,545	0.06%
2024/03/28	3	99.30	6.1	99.95	98.80	-3.1	7,521	-0.04%
2024/03/27	1	99.20	85.5	98.12	98.80	-84.5	7,648	-1.10%
2024/03/26	3.4	98.37	1	96.40	96.90	2.4	7,691	0.03%
2024/03/25	5	98.24	1	98.50	98.30	4	7,665	0.05%
2024/03/22	12.2	100.59	3	98.77	98.70	9.2	7,688	0.12%
2024/03/21	111.4	99.27	126.9	99.88	100.50	-15.5	7,607	-0.20%	大買/大賣/
2024/03/20	14	97.26	0	0.00	96.00	14	7,517	0.19%
2024/03/19	4	95.93	1	97.20	96.90	3	7,570	0.04%
2024/03/18	5	96.26	5	96.48	96.20	0	7,683	0.00%
2024/03/15	9	95.83	6.6	95.90	95.60	2.5	7,859	0.03%
2024/03/14	9	95.30	2	95.15	94.90	7	7,976	0.09%
2024/03/13	10.9	96.96	2	98.30	95.70	8.9	8,232	0.11%
2024/03/12	2	97.25	2.5	97.30	97.80	-0.5	8,413	-0.01%
2024/03/11	10	96.44	2	96.95	97.20	8	8,539	0.09%
2024/03/08	18.5	95.21	4.1	96.07	94.20	14.4	8,601	0.17%
2024/03/07	9.2	97.13	7	99.44	96.20	2.2	8,690	0.03%
2024/03/06	0	0.00	14	97.47	97.10	-14	8,643	-0.16%
2024/03/05	11.1	97.69	9	97.92	97.40	2.1	8,800	0.02%
2024/03/04	10	99.79	2.6	100.40	99.50	7.5	8,784	0.08%
2024/03/01	6.2	99.46	4	99.90	99.20	2.2	8,773	0.03%
2024/02/29	2.1	99.06	1	100.00	100.00	1.1	8,862	0.01%
2024/02/27	9.1	99.52	6	100.42	98.50	3.1	8,902	0.03%
2024/02/26	9	98.23	4	98.80	98.00	5	8,918	0.06%
2024/02/23	33.5	102.28	18	101.67	100.00	15.5	8,893	0.17%
2024/02/22	6	101.42	6.2	100.67	101.00	-0.2	8,812	0.00%
2024/02/21	17	100.05	19.3	100.27	100.00	-2.3	8,855	-0.03%
2024/02/20	34.2	99.64	14	99.39	99.80	20.2	8,902	0.23%
2024/02/19	9.3	99.03	22.3	99.19	99.90	-13.1	8,840	-0.15%
2024/02/16	1.3	96.42	0	0.00	97.30	1.3	8,830	0.01%
2024/02/15	1.3	97.38	16.3	97.24	97.40	-15.1	8,904	-0.17%
2024/02/05	4.4	95.04	2	95.05	95.10	2.4	9,083	0.03%
2024/02/02	0	0.00	0.3	95.90	96.00	-0.3	9,175	0.00%
2024/01/31	1	94.92	1	96.00	95.90	0	9,593	0.00%
2024/01/29	2	96.05	6.3	96.24	96.80	-4.3	10,000	-0.04%
2024/01/26	6	95.35	0	0.00	94.50	6	10,159	0.06%
2024/01/25	5	96.16	0	96.90	95.60	5	10,400	0.05%
2024/01/24	23.3	98.05	34	99.07	96.60	-10.8	10,545	-0.10%
2024/01/23	5.2	96.25	5	96.22	96.20	0.2	10,454	0.00%
2024/01/22	18.3	95.02	5.1	94.92	95.30	13.2	10,605	0.12%
2024/01/19	11	93.95	0	0.00	94.00	11	10,764	0.10%
2024/01/18	9.7	92.89	1.9	94.00	93.00	7.8	10,885	0.07%
2024/01/17	6.7	94.50	10.9	94.66	93.70	-4.2	11,043	-0.04%
2024/01/16	4	96.95	1	97.00	96.80	3	11,389	0.03%
2024/01/15	7.5	97.99	15	97.48	98.00	-7.5	11,588	-0.06%
2024/01/12	17.2	95.07	1	94.50	94.40	16.2	11,747	0.14%
2024/01/11	1	95.50	3	95.53	95.60	-2	12,242	-0.02%
2024/01/10	0	0.00	2	95.55	96.20	-2	12,853	-0.02%
2024/01/09	104.1	98.22	89.3	95.98	95.30	14.8	13,309	0.11%	大買/
2024/01/08	14.3	97.22	25.3	97.99	98.20	-11	13,343	-0.08%
2024/01/05	4	97.13	5	97.08	97.00	-1	13,567	-0.01%
2024/01/04	7.5	97.23	4	98.05	96.70	3.5	13,662	0.03%
2024/01/03	84.8	98.22	3	98.63	98.30	81.8	13,720	0.60%
2024/01/02	26.3	100.33	0	0.00	100.50	26.3	13,730	0.19%
2023/12/29	107.2	106.50	243	108.13	103.00	-135.9	13,802	-0.98%	大買/大賣/鉅額交易
2023/12/28	259	104.86	125.6	104.43	105.50	133.4	13,716	0.97%	大買/大賣/鉅額交易
2023/12/27	11.1	102.64	35.1	103.66	104.50	-24	14,145	-0.17%
2023/12/26	1.5	101.47	0.3	101.50	101.50	1.2	14,086	0.01%
2023/12/25	9.6	100.19	1	101.50	100.00	8.6	14,196	0.06%
2023/12/22	9.4	102.39	7.1	103.41	101.00	2.3	14,205	0.02%
2023/12/21	2	98.51	3	101.00	100.50	-1	14,047	-0.01%
2023/12/20	8.9	99.62	4	99.65	99.40	4.9	14,006	0.03%
2023/12/19	20.4	100.06	79	101.00	100.00	-58.6	14,001	-0.42%
2023/12/18	1.9	102.00	1	101.00	102.50	0.9	14,002	0.01%
2023/12/15	90.2	103.50	36.2	105.82	102.00	54	14,102	0.38%
2023/12/14	1.9	103.04	2	103.50	103.00	-0.1	13,983	0.00%
2023/12/13	62.3	104.23	55.2	103.40	102.50	7.1	13,988	0.05%
2023/12/12	10.4	105.14	140	106.16	104.00	-129.6	14,226	-0.91%	大賣/鉅額交易
2023/12/11	132.6	105.31	7.6	104.59	104.50	125	14,214	0.88%	大買/鉅額交易
2023/12/08	11.4	103.62	19.4	103.94	104.00	-8	14,283	-0.06%
2023/12/07	22.3	102.94	24.2	102.09	100.50	-1.9	14,549	-0.01%
2023/12/06	4.7	99.82	19	100.39	102.50	-14.4	14,518	-0.10%
2023/12/05	9.1	98.39	1.9	98.23	98.30	7.3	14,444	0.05%
2023/12/04	23.8	101.87	21.5	101.49	101.00	2.3	14,573	0.02%
2023/12/01	10	99.26	11.3	99.10	99.60	-1.3	14,420	-0.01%
2023/11/30	18.8	100.60	16	101.00	100.00	2.7	14,419	0.02%
2023/11/29	18.2	98.44	7	98.44	98.90	11.2	14,336	0.08%
2023/11/28	9.1	95.82	1.1	95.28	96.70	8.1	14,478	0.06%
2023/11/27	8.8	95.09	0	0.00	94.10	8.8	14,801	0.06%
2023/11/24	6	96.80	5.1	96.64	96.30	1	14,833	0.01%
2023/11/22	5	98.42	2	98.30	98.20	3	14,586	0.02%
2023/11/21	5	99.34	5	99.46	98.90	0	14,530	0.00%
2023/11/20	8	99.10	5	99.12	99.10	3	14,495	0.02%
2023/11/17	28	97.95	12.5	98.40	97.70	15.5	14,378	0.11%
2023/11/16	22	100.60	27.1	100.72	99.80	-5.1	14,182	-0.04%
2023/11/15	42.6	104.43	12.2	106.01	102.00	30.4	14,044	0.22%
2023/11/14	14.1	104.36	7	104.65	105.00	7.1	13,852	0.05%
2023/11/13	18	105.47	38.6	106.36	105.00	-20.6	13,780	-0.15%
2023/11/10	13	101.62	5	101.90	101.50	8	13,533	0.06%
2023/11/09	26	101.55	5	101.10	101.00	21	13,446	0.16%
2023/11/08	80	102.99	84	103.06	103.00	-4	13,263	-0.03%
2023/11/07	10	103.45	16.5	103.96	105.00	-6.5	13,107	-0.05%
2023/11/06	16	101.31	7	101.14	101.50	9	12,926	0.07%
2023/11/03	22.1	99.62	13	100.21	100.50	9.1	12,866	0.07%
2023/11/02	25	98.84	30.3	99.71	99.30	-5.3	12,685	-0.04%
2023/11/01	14.1	97.10	8	96.24	96.20	6.1	12,404	0.05%
2023/10/31	16	98.40	18	98.05	97.40	-2	12,230	-0.02%
2023/10/30	18	98.14	8.1	97.56	98.50	9.9	12,040	0.08%
2023/10/27	21.4	95.42	14	95.54	94.10	7.4	11,889	0.06%
2023/10/26	4.2	98.62	6	97.90	97.50	-1.8	11,731	-0.02%
2023/10/25	7.4	99.10	12.3	99.56	99.10	-4.9	11,706	-0.04%
2023/10/24	37.2	103.96	27	101.30	101.50	10.1	11,574	0.09%
2023/10/23	5	105.30	8.1	105.32	106.00	-3.1	11,171	-0.03%
2023/10/20	180	101.24	181	100.82	105.00	-1	10,962	-0.01%	大買/大賣/
2023/10/19	52.2	101.21	66	102.92	104.00	-13.8	10,690	-0.13%
2023/10/18	42	102.20	46.9	100.24	101.50	-4.9	10,203	-0.05%
2023/10/17	203	100.57	272	100.71	100.00	-69	9,629	-0.72%	大買/大賣/
2023/10/16	51.2	96.05	21	96.52	96.10	30.2	9,184	0.33%
2023/10/13	84	96.59	114.8	96.31	96.70	-30.8	9,084	-0.34%	大賣/
2023/10/12	28	93.05	43.2	93.59	93.60	-15.2	8,735	-0.17%
2023/10/11	42	92.66	8.1	93.81	92.20	33.9	8,644	0.39%
2023/10/06	34.5	93.58	35	93.54	93.00	-0.5	8,530	-0.01%
2023/10/05	17.1	92.62	53.6	92.87	91.00	-36.6	8,348	-0.44%
2023/10/04	80	94.35	35.1	93.36	92.50	44.9	8,233	0.55%
2023/10/03	78	92.08	110.9	93.34	92.90	-32.9	7,895	-0.42%	大賣/
2023/10/02	73	86.86	75.3	87.57	88.40	-2.3	7,471	-0.03%
2023/09/28	5.4	85.11	7.9	84.75	84.50	-2.4	7,488	-0.03%
2023/09/27	3	86.17	3	86.80	87.20	0	7,596	0.00%
2023/09/26	3.4	87.10	2	86.60	86.20	1.4	7,780	0.02%
2023/09/25	2.1	89.10	6	89.62	88.70	-3.9	7,815	-0.05%
2023/09/22	11	88.16	1.2	88.86	89.30	9.8	7,994	0.12%
2023/09/21	0	0.00	9	87.20	87.60	-9	8,294	-0.11%
2023/09/20	12	88.84	27.2	88.03	87.20	-15.2	8,502	-0.18%
2023/09/19	8	91.33	5.5	90.54	90.30	2.5	8,469	0.03%
2023/09/18	9	91.88	5	92.04	91.40	4	8,485	0.05%
2023/09/15	53	92.98	85.1	92.87	93.40	-32.1	8,464	-0.38%
2023/09/14	12.2	91.50	6.5	91.59	90.80	5.7	8,253	0.07%
2023/09/13	14.1	89.32	15.2	89.56	90.70	-1.1	8,356	-0.01%
2023/09/12	23	90.26	27.3	90.25	90.40	-4.3	8,732	-0.05%
2023/09/11	86	88.88	92.9	89.70	88.60	-6.9	8,394	-0.08%
2023/09/08	4.9	87.39	0	0.00	86.90	4.9	8,411	0.06%
2023/09/07	6	89.43	9.1	89.78	88.80	-3.1	8,471	-0.04%
2023/09/06	1	86.80	5	87.30	86.80	-4	8,412	-0.05%
2023/09/05	8	87.06	3	87.23	87.40	5	8,433	0.06%
2023/09/04	4	86.45	0	0.00	86.00	4	8,399	0.05%
2023/09/01	0	0.00	15.1	88.15	87.90	-15.1	8,392	-0.18%
2023/08/31	2.2	87.95	91.1	86.14	86.80	-88.9	8,249	-1.08%
2023/08/30	31	83.03	20	83.12	83.80	11	7,899	0.14%
2023/08/29	0	0.00	1	78.00	77.60	-1	7,849	-0.01%
2023/08/28	4	76.65	2	76.50	75.90	2	8,208	0.02%
2023/08/25	0	0.00	1	79.80	79.20	-1	8,894	-0.01%
2023/08/24	3	81.10	2	80.55	79.50	1	8,995	0.01%
2023/08/23	0	0.00	1.1	78.40	78.50	-1.1	9,032	-0.01%
2023/08/22	1	77.60	52	77.02	77.60	-51	9,032	-0.56%
2023/08/18	2	76.55	2	77.00	76.00	0	9,059	0.00%
2023/08/17	30	77.07	15	77.73	78.00	15	9,043	0.17%
2023/08/16	1.7	75.00	0	0.00	74.80	1.7	8,996	0.02%
2023/08/15	12	76.87	2	76.70	77.00	10	9,025	0.11%
2023/08/14	2	73.25	1	73.80	74.30	1	9,116	0.01%
2023/08/11	1	76.00	0	0.00	76.00	1	9,085	0.01%
2023/08/10	5.1	76.64	69	76.64	76.70	-63.9	9,049	-0.71%
2023/08/09	3	81.53	23	82.02	79.50	-20	8,965	-0.22%
2023/08/08	0.3	78.70	0	78.70	78.70	0.2	8,826	0.00%
2023/08/07	1	80.00	2.6	80.12	80.50	-1.6	8,819	-0.02%
2023/08/04	0	0.00	1	79.20	79.60	-1	8,801	-0.01%
2023/08/02	12.1	80.09	11	80.71	80.00	1.1	8,776	0.01%
2023/08/01	12	82.74	32	83.56	82.60	-20	8,739	-0.23%
2023/07/31	11.6	83.38	13	82.78	81.90	-1.4	8,707	-0.02%
2023/07/28	15	82.87	23	83.04	83.70	-8	8,634	-0.09%
2023/07/27	30	81.33	5.3	81.83	81.30	24.7	8,513	0.29%
2023/07/25	0	78.40	23	78.31	78.10	-23	8,410	-0.27%
2023/07/24	12	78.53	0	0.00	78.60	12	8,446	0.14%
2023/07/21	0.5	79.30	0	0.00	79.80	0.5	8,399	0.01%
2023/07/20	18	81.94	10	81.00	81.00	8	8,360	0.10%
2023/07/19	11.5	82.51	2	83.25	82.50	9.5	8,289	0.11%
2023/07/18	6.1	81.95	1	85.00	81.90	5.1	8,264	0.06%
2023/07/17	4	85.00	12	84.79	84.80	-8	8,211	-0.10%
2023/07/14	3	84.80	26	85.20	85.70	-23	8,239	-0.28%
2023/07/13	11.2	83.06	6	83.88	83.30	5.2	8,238	0.06%
2023/07/12	2.5	81.86	3	81.97	81.60	-0.5	8,206	-0.01%
2023/07/11	1	82.70	6	82.60	82.20	-5	8,166	-0.06%
2023/07/10	6	82.03	4	82.50	81.80	2	8,154	0.02%
2023/07/07	23.1	84.47	4	83.83	83.30	19.1	8,179	0.23%
2023/07/06	38.4	88.90	2	87.85	87.40	36.3	8,163	0.45%
2023/07/05	95.6	92.53	48	93.51	90.40	47.6	8,074	0.59%
2023/07/04	53	92.52	29.4	91.95	92.90	23.6	7,943	0.30%
2023/07/03	10	88.19	5	89.24	89.70	5	7,786	0.06%
2023/06/30	25	88.94	11	90.29	89.00	14	7,981	0.18%
2023/06/29	41.2	91.86	50.6	91.61	92.30	-9.4	7,891	-0.12%
2023/06/28	20.9	90.74	51.1	90.15	88.20	-30.2	7,529	-0.40%
2023/06/27	17.1	86.70	7	86.79	86.40	10.1	7,284	0.14%
2023/06/26	28	88.55	1.1	89.80	86.90	27	7,213	0.37%
2023/06/21	4.1	90.05	12.1	90.70	90.60	-8.1	7,206	-0.11%
2023/06/20	57	90.71	15.1	90.39	90.40	41.9	7,312	0.57%
2023/06/19	8	92.31	18	92.63	92.50	-10	7,249	-0.14%
2023/06/16	21.2	92.80	98.7	92.48	92.10	-77.4	6,985	-1.11%
2023/06/15	54	87.73	0	0.00	87.80	54	6,376	0.85%
2023/06/14	13	89.23	32.6	88.94	89.40	-19.6	6,180	-0.32%
2023/06/13	5	85.80	5	87.42	86.00	0	5,947	0.00%
2023/06/12	23.4	86.52	13.2	86.06	85.50	10.2	5,805	0.17%
2023/06/09	3	84.27	2	84.80	84.00	1	5,614	0.02%
2023/06/08	5	84.60	4	83.85	84.30	1	5,533	0.02%
2023/06/07	5	83.60	1	84.43	84.00	4	5,479	0.07%
2023/06/06	3.2	81.86	2.3	82.32	81.80	0.9	5,393	0.02%
2023/06/05	2	84.65	0	0.00	84.20	2	5,280	0.04%
2023/06/02	8	85.55	3	85.63	85.60	5	5,212	0.10%
2023/06/01	15.2	85.97	16.2	87.02	85.60	-0.9	5,141	-0.02%
2023/05/31	99.1	85.88	114.3	86.83	89.30	-15.2	4,817	-0.32%	大賣/
2023/05/30	9.3	80.28	4	80.80	81.20	5.2	4,092	0.13%
2023/05/29	1	79.90	5.4	79.02	79.90	-4.4	3,973	-0.11%
2023/05/26	2	76.70	2	77.10	77.00	0	3,866	0.00%
2023/05/25	5	76.72	1	76.40	76.70	4	3,864	0.10%
2023/05/24	1	77.00	2	77.25	76.70	-1	3,852	-0.03%
2023/05/22	0	0.00	3	77.30	76.60	-3	3,848	-0.08%
2023/05/19	2	76.90	1	77.10	76.50	1	3,848	0.03%
2023/05/18	1	77.40	17.4	77.23	77.40	-16.4	3,838	-0.43%
2023/05/11	1.1	70.97	0	0.00	70.60	1.1	3,793	0.03%
2023/05/09	0	0.00	1	72.90	73.50	-1	3,787	-0.03%
2023/05/08	0	0.00	0	73.30	73.50	0	3,799	0.00%
2023/05/05	0.1	73.20	0	0.00	73.70	0.1	3,804	0.00%
2023/05/03	1	75.00	1.1	75.07	75.20	-0.1	3,838	0.00%
2023/05/02	1	75.40	0	0.00	75.80	1	3,839	0.03%
2023/04/28	4	75.15	1	76.40	75.00	3	3,886	0.08%
2023/04/27	6	74.03	4	74.18	75.00	2	3,819	0.05%
2023/04/26	2	70.80	5	70.72	71.20	-3	3,755	-0.08%
2023/04/25	2.1	72.67	0	0.00	71.00	2.1	3,748	0.06%
2023/04/24	2	73.60	55	73.50	73.60	-53	3,730	-1.42%
2023/04/21	0	73.80	0	0.00	72.70	0	3,741	0.00%
2023/04/20	1	73.30	0	0.00	73.10	1	3,726	0.03%
2023/04/19	7	74.63	0	0.00	74.30	7	3,705	0.19%
2023/04/18	9	76.07	3	75.90	76.20	6	3,633	0.16%
2023/04/17	9	78.01	12	78.43	78.30	-3	3,583	-0.08%
2023/04/14	1	79.20	0	0.00	79.10	1	3,536	0.03%
2023/04/13	6.2	80.48	4	80.50	79.60	2.2	3,497	0.06%
2023/04/12	6	82.33	8.3	82.42	82.40	-2.3	3,424	-0.07%
2023/04/11	7	81.87	5.5	82.05	81.30	1.5	3,310	0.05%
2023/04/10	5.1	78.47	1	78.30	78.10	4.1	3,139	0.13%
2023/04/07	22	80.25	5	81.08	80.00	17	3,077	0.55%
2023/04/06	5	78.48	3	78.53	79.60	2	2,938	0.07%
2023/03/31	10	80.09	15.1	80.05	79.50	-5.1	2,864	-0.18%
2023/03/30	63	77.39	66	76.93	76.00	-3	2,577	-0.12%
2023/03/29	1	74.20	0	0.00	74.00	1	2,441	0.04%
2023/03/28	4	74.25	0	0.00	73.70	4	2,425	0.16%
2023/03/27	20	78.50	1	79.00	75.80	19	2,377	0.80%
2023/03/24	3	78.40	12	78.50	78.50	-9	2,305	-0.39%
2023/03/23	16	77.69	38.1	77.12	76.80	-22.1	2,166	-1.02%
2023/03/22	4	73.15	17.1	71.98	73.30	-13.1	1,978	-0.66%
2023/03/21	0	0.00	0.2	70.50	70.60	-0.2	1,869	-0.01%
2023/03/17	0	0.00	2	68.00	68.40	-2	1,828	-0.11%
2023/03/16	2	67.30	0	0.00	66.70	2	1,806	0.11%
2023/03/15	1	68.00	2	67.30	67.30	-1	1,816	-0.06%
2023/03/14	4	68.20	9	69.20	67.50	-5	1,829	-0.27%
2023/03/13	0	0.00	5	68.80	69.90	-5	1,818	-0.27%
2023/03/10	40.1	69.90	0	0.00	70.20	40.1	1,805	2.22%
2023/03/09	4	71.70	2	71.20	71.20	2	1,793	0.11%
2023/03/08	0	0.00	2	70.80	71.00	-2	1,771	-0.11%
2023/03/07	0	70.00	0	0.00	70.40	0	1,759	0.00%
2023/03/06	4	70.50	6	71.10	70.60	-2	1,752	-0.11%
2023/03/03	6	68.78	0	0.00	69.30	6	1,686	0.36%
2023/03/02	2	67.70	0	0.00	67.90	2	1,644	0.12%
2023/02/24	0	67.60	2	66.55	66.30	-2	1,620	-0.12%
2023/02/23	1	68.00	1	67.40	67.40	0	1,635	0.00%
2023/02/22	0	0.00	15	67.50	67.10	-15	1,680	-0.89%
2023/02/21	1	68.30	1	68.10	68.20	0	1,780	0.00%
2023/02/20	0	0.00	8	69.45	69.70	-8	1,895	-0.42%
2023/02/17	0	0.00	2	69.00	69.20	-2	1,918	-0.10%
2023/02/15	1	68.50	1	67.60	67.80	0	1,904	0.00%
2023/02/14	0	0.00	1.1	68.11	68.20	-1.1	1,842	-0.06%
2023/02/13	1	65.30	0	64.90	64.60	1	1,772	0.06%
2023/02/09	0.1	66.00	0	0.00	66.00	0.1	1,766	0.01%
2023/02/08	0	0.00	0.1	66.64	66.30	-0.1	1,759	-0.01%
2023/02/07	0	0.00	1	65.80	66.10	-1	1,750	-0.06%
2023/02/06	2	65.05	2.3	66.50	65.10	-0.3	1,742	-0.02%
2023/02/03	1	66.20	1.2	66.76	65.90	-0.2	1,714	-0.01%
2023/02/02	0	0.00	4	65.70	66.70	-4	1,712	-0.23%
2023/02/01	2	64.50	0	0.00	65.00	2	1,717	0.12%
2023/01/31	0	0.00	4	65.50	65.50	-4	1,693	-0.24%
2023/01/30	0.4	65.20	1	65.30	65.40	-0.6	1,680	-0.04%
2023/01/17	0	62.60	0	0.00	62.20	0	1,610	0.00%
2023/01/16	0	0.00	1	62.50	62.60	-1	1,617	-0.06%
2023/01/11	0	63.20	0	0.00	63.40	0	1,659	0.00%
2023/01/06	0	0.00	6	61.20	61.60	-6	1,698	-0.35%
2023/01/05	0	0.00	39	60.87	60.30	-39	1,698	-2.30%
2023/01/04	0	0.00	0.1	58.40	58.70	-0.1	1,698	-0.01%
2022/12/28	0	56.60	0	0.00	56.20	0	1,781	0.00%
2022/12/23	0	0.00	8.1	57.50	57.60	-8.1	1,800	-0.45%
2022/12/22	0	0.00	10	58.90	57.70	-10	1,800	-0.56%
2022/12/19	6	59.08	0	0.00	59.20	6	1,817	0.33%
2022/12/16	4	59.60	0	0.00	59.80	4	1,814	0.22%
2022/12/12	0	0.00	1	60.50	60.40	-1	1,812	-0.06%
2022/12/08	12	58.66	10	59.00	59.00	2	1,855	0.11%
2022/12/07	23	59.55	0	0.00	59.00	23	1,858	1.24%
2022/12/06	20.1	61.91	2	62.80	61.00	18.1	1,833	0.99%
2022/12/05	9	62.98	0	0.00	63.70	9	1,806	0.50%
2022/12/02	0	62.80	0	0.00	62.90	0	1,793	0.00%
2022/12/01	3	62.10	1	62.40	62.00	2	1,789	0.11%
2022/11/30	4	61.50	0	0.00	61.70	4	1,787	0.22%
2022/11/28	2	62.00	1.1	61.72	61.80	0.9	1,775	0.05%
2022/11/25	0.5	63.30	0	0.00	62.50	0.5	1,766	0.03%
2022/11/24	0	0.00	1	63.50	63.80	-1	1,757	-0.06%
2022/11/23	0.1	62.60	0	0.00	62.50	0.1	1,744	0.01%
2022/11/22	0	0.00	3.1	62.64	62.40	-3.1	1,746	-0.18%
2022/11/21	2.1	63.31	9	63.59	63.20	-6.9	1,742	-0.40%
2022/11/18	12	64.38	14	64.25	64.30	-2	1,716	-0.12%
2022/11/17	5.1	64.54	9	64.57	64.40	-4	1,650	-0.24%
2022/11/16	4	62.60	6	63.42	63.30	-2	1,535	-0.13%
2022/11/15	4	60.38	1	60.50	60.40	3	1,402	0.21%
2022/11/14	2	59.40	1	59.50	59.70	1	1,376	0.07%
2022/11/09	1	56.80	0	0.00	56.40	1	1,334	0.07%
2022/11/07	0.1	56.80	0	0.00	56.60	0.1	1,359	0.00%
2022/11/03	0	0.00	1	54.80	55.20	-1	1,363	-0.07%
2022/11/02	1	54.90	2	55.15	54.80	-1	1,365	-0.07%
2022/11/01	0	54.20	0	0.00	54.10	0	1,363	0.00%
2022/10/31	2	53.50	1	54.40	53.90	1	1,375	0.07%
2022/10/28	2.1	53.65	0	0.00	52.80	2.1	1,370	0.16%
2022/10/24	0	0.00	0	58.30	58.00	0	1,323	0.00%
2022/10/21	0	57.70	0	0.00	57.50	0	1,320	0.00%
2022/10/20	1	58.10	1	59.50	58.10	0	1,309	0.00%
2022/10/19	2	58.85	1	59.60	58.70	1	1,290	0.08%
2022/10/18	0	0.00	6	59.80	59.60	-6	1,267	-0.47%
2022/10/17	1	56.80	0	0.00	58.10	1	1,237	0.08%
2022/10/14	0	0.00	0	56.60	56.50	0	1,257	0.00%
2022/10/13	1	55.80	1	55.70	54.50	0	1,303	0.00%
2022/10/12	1	57.40	3	57.17	56.80	-2	1,290	-0.15%
2022/10/11	0	54.90	0	0.00	55.50	0	1,268	0.00%
2022/10/07	1	56.50	0	0.00	56.50	1	1,265	0.08%
2022/10/05	0	0.00	1	53.60	53.30	-1	1,241	-0.08%
2022/10/04	0	0.00	1	52.91	53.40	-1	1,238	-0.08%
2022/10/03	1	51.70	1	51.40	51.90	0	1,239	0.00%
2022/09/30	1	51.19	0	0.00	51.90	1	1,261	0.08%
2022/09/29	0	0.00	2.6	51.47	51.50	-2.6	1,264	-0.21%
2022/09/28	0	51.80	2	51.75	50.70	-2	1,274	-0.15%
2022/09/26	0	54.70	0	0.00	54.00	0	1,272	0.00%
2022/09/22	11	57.92	6	57.05	57.80	5	1,306	0.38%
2022/09/20	1	61.30	1	60.40	60.20	0	1,303	0.00%
2022/09/19	1	60.00	0	0.00	60.50	1	1,326	0.08%
2022/09/16	0	0.00	5	61.90	61.50	-5	1,332	-0.38%
2022/09/15	5	61.76	0	61.80	61.60	5	1,346	0.37%
2022/09/13	1	60.30	0	0.00	60.50	1	1,380	0.07%
2022/09/12	0	0.00	0.2	59.80	60.00	-0.2	1,423	-0.01%
2022/09/07	0.2	57.40	0	0.00	57.30	0.2	1,466	0.01%
2022/09/06	4	57.60	0	0.00	58.00	4	1,536	0.26%
2022/09/05	2	59.50	0	0.00	59.60	2	1,530	0.13%
2022/09/02	5	60.12	0	0.00	60.20	5	1,533	0.33%
2022/09/01	0	60.30	0	0.00	60.00	0	1,535	0.00%
2022/08/29	0	0.00	1	59.60	59.50	-1	1,567	-0.06%
2022/08/26	0	0.00	4	61.40	60.90	-4	1,567	-0.26%
2022/08/25	0.1	61.30	1	61.00	61.10	-0.9	1,568	-0.06%
2022/08/23	2	60.40	0	0.00	60.30	2	1,651	0.12%
2022/08/19	0	0.00	22	61.06	61.40	-22	1,667	-1.32%
2022/08/18	11	59.09	12	59.55	60.00	-1	1,661	-0.06%
2022/08/17	1	59.50	0	0.00	59.30	1	1,656	0.06%
2022/08/16	25.1	59.94	20	60.35	60.10	5.1	1,654	0.31%
2022/08/15	3	60.10	0	0.00	60.00	3	1,648	0.18%
2022/08/12	1	57.90	0	0.00	59.20	1	1,639	0.06%
2022/08/11	0	0.00	2	58.60	58.50	-2	1,629	-0.12%
2022/08/10	5	56.90	1	57.10	57.20	4	1,634	0.25%
2022/08/09	7	57.71	1	57.70	57.50	6	1,645	0.36%
2022/08/08	5.1	57.50	0	0.00	58.00	5.1	1,654	0.31%
2022/08/05	1	58.30	9	58.34	58.40	-8	1,660	-0.48%
2022/08/04	2	56.70	1	57.50	57.40	1	1,660	0.06%
2022/08/03	2	56.90	0	0.00	56.70	2	1,654	0.12%
2022/08/02	13	57.02	28	57.00	56.90	-15	1,664	-0.90%
2022/08/01	0.1	58.00	0	0.00	57.90	0.1	1,672	0.00%
2022/07/29	5	58.30	5	58.60	58.40	0	1,674	0.00%
2022/07/28	0	58.40	0	0.00	57.70	0	1,678	0.00%
2022/07/26	1	58.21	0	0.00	58.00	1	1,680	0.06%
2022/07/25	0	58.80	0	0.00	58.90	0	1,681	0.00%
2022/07/22	1	59.70	4	60.18	59.70	-3	1,681	-0.18%
2022/07/21	11.1	58.31	10	58.90	59.10	1.1	1,696	0.06%
2022/07/20	5.1	62.90	11.1	63.16	62.80	-6	1,656	-0.36%
2022/07/19	3	62.20	0	0.00	62.20	3	1,621	0.19%
2022/07/18	12	62.05	11	62.28	62.00	1	1,627	0.06%
2022/07/15	5	60.70	5	61.40	61.40	0	1,641	0.00%
2022/07/14	11	59.55	10	59.90	60.30	1	1,649	0.06%
2022/07/12	5	58.30	0	0.00	58.30	5	1,678	0.30%
2022/07/08	7	59.57	10	59.50	59.90	-3	1,757	-0.17%
2022/07/07	11	57.81	11	58.14	58.40	0	1,770	0.00%
2022/07/04	1	56.90	0.1	56.90	56.70	0.9	1,876	0.05%
2022/07/01	5	57.96	2.2	58.42	56.80	2.8	1,900	0.15%
2022/06/30	1.2	60.15	0	0.00	60.10	1.2	1,886	0.06%
2022/06/29	6	62.07	0	0.00	62.00	6	1,894	0.32%
2022/06/28	1	63.90	1	63.20	62.90	0	1,893	0.00%
2022/06/27	0	0.00	21	62.92	63.30	-21	1,906	-1.10%
2022/06/24	2	61.40	1	61.40	60.60	1	1,908	0.05%
2022/06/23	21	60.09	1	60.60	60.00	20	1,937	1.03%
2022/06/22	2.3	60.69	0.3	60.30	60.50	2	1,992	0.10%
2022/06/21	3	63.80	1	63.70	64.00	2	2,001	0.10%
2022/06/20	0	0.00	3.4	67.08	63.60	-3.4	2,022	-0.17%
2022/06/17	2	68.00	0	0.00	68.40	2	1,993	0.10%
2022/06/16	1.1	71.65	3	70.80	69.70	-1.9	1,997	-0.09%
2022/06/15	4	72.45	1	70.60	71.60	3	2,020	0.15%
2022/06/14	1	70.60	0	0.00	70.80	1	2,031	0.05%
2022/06/13	0	0.00	4	70.78	70.80	-4	2,158	-0.19%
2022/06/09	1	73.50	3	72.87	72.60	-2	2,283	-0.09%
2022/06/08	1	73.70	0	0.00	72.60	1	2,304	0.04%
2022/06/07	0	0.00	2	73.95	73.50	-2	2,342	-0.09%
2022/06/06	0	0.00	2	74.50	74.30	-2	2,400	-0.08%
2022/06/02	10	75.00	10	75.40	75.00	0	2,519	0.00%
2022/06/01	2	76.05	0.3	75.90	75.90	1.7	2,666	0.06%
2022/05/31	5	75.36	2	74.60	75.90	3	2,807	0.11%
2022/05/30	0	0.00	4	73.23	73.70	-4	3,111	-0.13%
2022/05/27	0	0.00	4	72.00	71.90	-4	3,234	-0.12%
2022/05/26	2	71.90	1	72.50	71.60	1	3,333	0.03%
2022/05/25	11	71.35	5	71.42	71.50	6	3,520	0.17%
2022/05/24	0.1	71.49	10	72.20	71.50	-9.9	3,930	-0.25%
2022/05/23	1	72.40	1	73.10	72.00	0	4,222	0.00%
2022/05/19	2	72.25	0	0.00	73.00	2	5,480	0.04%
2022/05/18	0	73.10	1.1	73.12	73.20	-1.1	6,231	-0.02%
2022/05/17	1	72.10	0	0.00	72.10	1	6,665	0.02%
2022/05/16	1	71.10	1	70.80	70.60	0	6,804	0.00%
2022/05/13	0	0.00	3	70.20	70.40	-3	6,822	-0.04%
2022/05/12	2.1	70.16	0	0.00	69.10	2.1	6,859	0.03%
2022/05/11	0	0.00	2	70.70	70.70	-2	6,929	-0.03%
2022/05/10	0	0.00	1	70.70	71.10	-1	7,112	-0.01%
2022/05/05	1	73.50	0	0.00	73.00	1	7,140	0.01%
2022/05/04	2	72.05	1	72.20	71.90	1	7,148	0.01%
2022/05/03	0	0.00	1.1	70.99	71.90	-1.1	7,163	-0.02%
2022/04/29	3	71.10	0	0.00	70.60	3	7,191	0.04%
2022/04/28	14	70.21	0	0.00	69.90	14	7,213	0.19%
2022/04/27	3	69.57	0	0.00	70.00	3	7,222	0.04%
2022/04/26	4	72.05	1.2	71.97	71.90	2.8	7,202	0.04%
2022/04/25	2	71.65	0	0.00	71.70	2	7,203	0.03%
2022/04/22	1	74.20	0	0.00	74.40	1	7,188	0.01%
2022/04/21	8	74.82	2	75.25	75.30	6	7,216	0.08%
2022/04/20	1	73.00	0	0.00	73.60	1	7,218	0.01%
2022/04/19	3.1	72.41	0	0.00	72.00	3.1	7,198	0.04%
2022/04/18	0	72.18	1	72.50	71.80	-1	7,199	-0.01%
2022/04/15	4	73.40	3	73.47	73.20	1	7,208	0.01%
2022/04/14	5.3	75.24	208	74.84	74.50	-202.7	7,228	-2.80%	大賣/鉅額交易
2022/04/13	15	77.35	8	77.28	77.20	7	7,182	0.10%
2022/04/12	6.4	77.43	14	77.27	76.80	-7.6	7,205	-0.11%
2022/04/11	24.3	81.42	3	82.30	79.20	21.3	7,203	0.30%
2022/04/08	7	84.79	5	84.90	84.50	2	7,163	0.03%
2022/04/07	2.2	85.88	23	86.26	84.50	-20.8	7,427	-0.28%
2022/04/06	2.1	84.62	5	85.86	87.10	-2.9	7,467	-0.04%
2022/04/01	0	83.40	0	0.00	85.40	0	7,476	0.00%
2022/03/31	0	0.00	6	84.45	84.50	-6	7,511	-0.08%
2022/03/30	1	84.00	1	84.60	84.60	0	7,549	0.00%
2022/03/29	21.3	84.35	2	84.10	83.70	19.3	7,600	0.25%
2022/03/28	18.3	83.61	11	83.64	84.60	7.3	7,748	0.09%
2022/03/25	6.1	84.70	2	84.80	84.60	4.1	7,780	0.05%
2022/03/24	6.4	86.31	11	87.16	86.20	-4.6	7,731	-0.06%
2022/03/23	2	88.99	7	88.19	88.10	-5	7,743	-0.06%
2022/03/22	0	0.00	2	88.20	88.00	-2	7,775	-0.03%
2022/03/21	0	0.00	25	87.56	87.80	-25	7,790	-0.32%
2022/03/18	8	86.99	0	0.00	87.70	8	7,832	0.10%
2022/03/17	39	87.15	5	86.82	88.00	34	7,914	0.43%
2022/03/16	13	84.92	9	84.83	84.10	4	7,882	0.05%
2022/03/15	11	86.09	5	85.76	85.10	6	7,841	0.08%
2022/03/14	24	88.63	4	88.20	88.70	20	7,888	0.25%
2022/03/11	5	89.64	7	90.17	89.40	-2	7,995	-0.03%
2022/03/10	5	91.50	9	90.96	90.90	-4	8,219	-0.05%
2022/03/09	9	89.27	3	90.20	88.90	6	8,380	0.07%
2022/03/08	30	89.04	2	89.00	88.60	28	8,716	0.32%
2022/03/07	7	90.83	1	90.60	90.50	6	8,633	0.07%
2022/03/04	37	96.21	45	96.36	94.80	-8	8,523	-0.09%
2022/03/03	233	98.54	80	98.86	97.60	153	8,465	1.81%	大買/鉅額交易
2022/03/02	39	94.80	35	95.84	97.40	4	8,222	0.05%
2022/03/01	2	95.45	6	95.22	95.90	-4	8,276	-0.05%
2022/02/25	26	94.95	22	94.01	92.90	4	8,347	0.05%
2022/02/24	42	95.33	181.2	96.11	92.30	-139.2	9,000	-1.55%	大賣/鉅額交易
2022/02/23	187	98.20	28	98.38	99.50	159	9,172	1.73%	大買/鉅額交易
2022/02/22	78	97.82	86	97.76	96.40	-8	9,004	-0.09%
2022/02/21	54	100.12	82.3	99.80	96.50	-28.3	8,632	-0.33%
2022/02/18	42.3	95.75	45.5	95.63	99.00	-3.2	8,050	-0.04%
2022/02/17	18	92.75	26.5	93.22	91.30	-8.5	7,466	-0.11%
2022/02/16	39	90.93	4	91.03	91.10	35	7,066	0.50%
2022/02/15	1	89.50	1	89.30	88.60	0	6,951	0.00%
2022/02/14	1	87.90	1	88.70	89.60	0	6,975	0.00%
2022/02/11	4	89.60	28	90.29	90.40	-24	7,188	-0.33%
2022/02/10	26	89.73	37	90.46	91.10	-11	7,243	-0.15%
2022/02/09	5	87.22	4	87.10	87.50	1	7,122	0.01%
2022/02/08	1	86.80	3	86.73	86.30	-2	7,156	-0.03%
2022/02/07	0	0.00	1	85.30	86.20	-1	7,231	-0.01%
2022/01/26	1	83.60	1	83.50	83.60	0	7,368	0.00%
2022/01/25	3	83.10	0	0.00	83.10	3	7,448	0.04%
2022/01/24	6	81.13	1	81.30	82.30	5	7,472	0.07%
2022/01/21	4	83.05	7	83.21	82.50	-3	7,481	-0.04%
2022/01/20	0	0.00	20	84.62	84.60	-20	7,515	-0.27%
2022/01/19	0	85.80	0	0.00	85.50	0	7,561	0.00%
2022/01/18	0	0.00	1	86.10	86.30	-1	7,611	-0.01%
2022/01/17	3	85.83	0	0.00	85.80	3	7,646	0.04%
2022/01/14	10	85.22	4	85.33	85.20	6	7,699	0.08%
2022/01/12	1	88.00	1	86.80	86.70	0	7,753	0.00%
2022/01/11	1	86.80	1	87.30	87.20	0	7,782	0.00%
2022/01/10	1	87.80	15	87.08	87.30	-14	7,779	-0.18%
2022/01/07	2	87.90	221.1	87.01	87.30	-219.1	7,777	-2.82%	大賣/鉅額交易
2022/01/06	2	88.95	0	0.00	88.60	2	7,784	0.03%
2022/01/05	7	88.86	0	0.00	88.80	7	7,829	0.09%
2022/01/04	0	90.50	0	0.00	90.00	0	7,859	0.00%
2022/01/03	3	90.67	13	91.78	90.70	-10	7,850	-0.13%
2021/12/30	48	94.56	40	94.28	92.30	8	7,850	0.10%
2021/12/29	16	91.88	4	91.50	92.20	12	7,623	0.16%
2021/12/28	22	91.11	0	0.00	90.80	22	7,647	0.29%
2021/12/27	0	0.00	5	91.20	91.40	-5	7,735	-0.06%
2021/12/24	6	90.80	5.1	92.37	90.50	0.9	7,746	0.01%
2021/12/23	0	0.00	10	90.51	91.20	-10	7,729	-0.13%
2021/12/22	229	91.79	16	92.66	90.80	213	7,722	2.76%	大買/鉅額交易
2021/12/21	5	90.38	5	90.10	89.90	0	7,577	0.00%
2021/12/20	2	89.05	6	89.47	89.10	-4	7,536	-0.05%
2021/12/17	3.5	89.12	2	88.30	88.70	1.5	7,532	0.02%
2021/12/16	12	91.29	7.1	90.70	90.60	4.9	7,493	0.07%
2021/12/15	0	0.00	5.1	91.06	91.50	-5.1	7,462	-0.07%
2021/12/14	10.2	90.45	5.1	90.57	89.90	5.1	7,493	0.07%
2021/12/13	23.2	92.95	10	93.19	92.50	13.2	7,481	0.18%
2021/12/10	1.1	90.10	4	89.93	89.70	-3	7,416	-0.04%
2021/12/09	5.1	91.55	7	91.11	90.20	-1.9	7,403	-0.03%
2021/12/08	4	94.13	3.1	93.72	92.80	1	7,361	0.01%
2021/12/07	0.1	93.60	17.1	93.22	92.80	-17	7,303	-0.23%
2021/12/06	28	94.24	6	93.45	92.20	22	7,190	0.31%
2021/12/03	12	91.93	34.1	91.96	93.00	-22.1	7,046	-0.31%
2021/12/02	51.2	91.33	54	91.37	89.40	-2.8	6,963	-0.04%
2021/12/01	5	85.80	5	85.88	86.70	0	6,686	0.00%
2021/11/30	4	86.05	2	86.35	86.10	2	6,719	0.03%
2021/11/29	12	85.53	16.1	83.68	84.80	-4.1	6,857	-0.06%
2021/11/26	15.2	87.11	24.1	87.30	86.10	-8.9	6,968	-0.13%
2021/11/25	23	90.11	1	91.30	88.90	22	6,921	0.32%
2021/11/24	5	92.04	6	92.28	92.90	-1	6,804	-0.01%
2021/11/23	57.6	94.54	47	94.53	91.80	10.6	6,712	0.16%
2021/11/22	115	91.31	156.1	92.35	94.00	-41.1	5,995	-0.69%	大買/大賣/
2021/11/19	12	86.63	8.1	86.19	85.50	3.9	5,554	0.07%
2021/11/18	22	87.76	22	87.80	88.50	0	5,632	0.00%
2021/11/17	7	84.96	16	84.90	86.80	-9	5,574	-0.16%
2021/11/16	29	84.81	9	84.49	84.10	20	5,597	0.36%
2021/11/15	1	81.40	1	81.20	82.00	0	5,590	0.00%
2021/11/12	5	80.66	0	0.00	80.70	5	5,813	0.09%
2021/11/11	3.1	80.74	3	80.80	80.70	0.1	6,027	0.00%
2021/11/10	66.1	80.86	8	81.19	81.30	58.1	6,310	0.92%
2021/11/09	46	86.90	21	86.49	86.10	25	6,547	0.38%
2021/11/08	2	85.05	0	0.00	85.20	2	6,623	0.03%
2021/11/05	12	83.63	0	0.00	83.80	12	6,975	0.17%
2021/11/04	3	85.77	1	85.40	85.40	2	7,119	0.03%
2021/11/03	14	86.87	4.1	85.69	86.80	9.9	7,183	0.14%
2021/11/02	4	84.28	1	82.00	81.90	3	7,209	0.04%
2021/11/01	0	0.00	3	83.97	83.80	-3	7,864	-0.04%
2021/10/29	8	83.19	2	83.35	83.00	6	8,009	0.07%
2021/10/28	8	83.53	4	83.43	83.80	4	8,052	0.05%
2021/10/27	12.1	82.46	26	82.27	82.70	-13.9	8,166	-0.17%
2021/10/26	15.1	82.15	10	80.80	80.80	5.1	8,183	0.06%
2021/10/25	4	81.78	3	81.77	82.10	1	8,216	0.01%
2021/10/22	0	0.00	1	81.60	81.60	-1	8,440	-0.01%
2021/10/21	0	0.00	3	81.13	79.60	-3	8,607	-0.03%
2021/10/20	10	78.80	0	0.00	79.70	10	8,725	0.11%
2021/10/19	0	0.00	2	79.40	78.90	-2	9,011	-0.02%
2021/10/18	0	0.00	2	77.50	77.50	-2	9,426	-0.02%
2021/10/15	10	77.90	1	77.00	77.30	9	9,732	0.09%
2021/10/14	15	76.53	2	76.85	76.30	13	9,923	0.13%
2021/10/13	5	75.94	4	74.70	74.80	1	10,017	0.01%
2021/10/12	6	79.82	66	79.36	78.20	-60	10,175	-0.59%
2021/10/08	1.1	79.09	0	0.00	79.20	1.1	10,281	0.01%
2021/10/07	1	79.10	2	79.90	80.00	-1	10,583	-0.01%
2021/10/06	0	77.87	0	0.00	77.10	0	10,983	0.00%
2021/10/05	2	74.20	0.1	75.90	78.20	1.9	11,295	0.02%
2021/10/04	8	74.74	6	74.68	74.20	2	11,500	0.02%
2021/10/01	3	77.90	4	78.45	77.70	-1	11,719	-0.01%
2021/09/30	1	80.60	0	0.00	81.40	1	12,476	0.01%
2021/09/29	7	80.40	4	80.25	80.10	3	13,629	0.02%
2021/09/28	2	82.71	0	0.00	82.80	2	13,816	0.01%
2021/09/27	0	83.00	5	84.02	83.90	-5	14,240	-0.04%
2021/09/24	0	83.50	17	83.43	83.10	-17	14,706	-0.12%
2021/09/23	1	83.10	11	83.56	83.20	-10	15,148	-0.07%
2021/09/22	4	82.65	2	82.10	82.20	2	16,067	0.01%
2021/09/17	18	84.22	2	82.95	84.60	16	17,122	0.09%
2021/09/16	2	82.75	0	0.00	82.00	2	17,581	0.01%
2021/09/15	2	83.75	26.1	83.75	83.60	-24.1	17,732	-0.14%
2021/09/14	3	85.80	0	0.00	85.10	3	18,149	0.02%
2021/09/13	1	86.10	1	87.00	85.70	0	18,268	0.00%
2021/09/10	14	85.85	2	86.65	87.30	12	18,417	0.07%
2021/09/09	0	84.60	0	0.00	85.40	0	18,454	0.00%
2021/09/08	9	84.70	7	84.67	84.00	2	18,513	0.01%
2021/09/07	7	83.99	15	84.82	83.90	-8	18,598	-0.04%
2021/09/06	9	86.92	9	87.17	85.90	0	18,756	0.00%
2021/09/03	7	89.79	2	89.15	88.90	5	18,862	0.03%
2021/09/02	29	90.90	9	89.81	89.30	20	18,925	0.11%
2021/09/01	61	91.08	19.1	89.95	91.70	41.9	18,883	0.22%
2021/08/31	4	88.00	3	88.10	87.80	1	18,824	0.01%
2021/08/30	12	87.97	0	0.00	87.60	12	18,995	0.06%
2021/08/27	3	87.87	2	88.30	88.30	1	19,293	0.01%
2021/08/26	104	88.53	0	0.00	88.30	104	19,414	0.54%	大買/鉅額交易
2021/08/25	9	89.12	7	89.20	89.20	2	19,628	0.01%
2021/08/24	14	90.19	22.2	88.33	88.00	-8.2	20,161	-0.04%
2021/08/23	12	90.99	7.2	91.18	91.30	4.8	20,234	0.02%
2021/08/20	29	89.89	10.1	89.76	88.40	18.9	20,512	0.09%
2021/08/19	114	89.84	32	90.40	89.10	82	20,767	0.39%	大買/
2021/08/18	37.2	93.43	13	90.52	93.90	24.2	21,357	0.11%
2021/08/17	8	87.44	20	87.83	87.50	-12	21,851	-0.05%
2021/08/16	10.1	90.99	27	89.89	90.00	-16.9	22,124	-0.08%
2021/08/13	63.2	90.15	63	90.34	88.70	0.2	22,087	0.00%
2021/08/12	57	98.38	18	98.45	97.40	39	21,933	0.18%
2021/08/11	55.2	101.18	98	100.74	99.40	-42.8	22,359	-0.19%
2021/08/10	1	106.00	17	106.35	106.00	-16	22,218	-0.07%
2021/08/09	8	113.19	2	115.25	110.50	6	22,524	0.03%
2021/08/06	8.1	119.57	10	118.70	117.50	-1.9	22,912	-0.01%
2021/08/05	49.1	124.00	36.1	124.14	119.00	13	23,304	0.06%
2021/08/04	4.2	115.86	6.1	118.16	119.00	-1.9	23,153	-0.01%
2021/08/03	4	115.75	3	114.00	115.00	1	23,457	0.00%
2021/08/02	8	113.44	17.4	114.93	115.50	-9.4	24,052	-0.04%
2021/07/30	15	111.47	10	111.00	109.00	5	24,523	0.02%
2021/07/29	13	110.23	20.1	110.35	111.50	-7.1	25,113	-0.03%
2021/07/28	34	109.41	24.1	107.74	108.00	9.9	25,710	0.04%
2021/07/27	13	120.42	15	116.97	115.00	-2	26,625	-0.01%
2021/07/26	7	118.36	3	117.83	121.00	4	27,900	0.01%
2021/07/23	23.2	118.30	62	119.14	117.00	-38.8	28,578	-0.14%
2021/07/22	21	118.10	30	119.07	120.00	-9	28,908	-0.03%
2021/07/21	12	115.71	319	110.28	111.50	-307	29,083	-1.06%	大賣/鉅額交易
2021/07/20	20	116.83	23	116.89	115.50	-3	29,793	-0.01%
2021/07/19	57	118.50	24	118.21	118.00	33	30,267	0.11%
2021/07/16	29.1	121.30	17	121.03	120.00	12.1	31,287	0.04%
2021/07/15	25	118.76	32	119.14	119.50	-7	32,162	-0.02%
2021/07/14	35	120.40	18	120.33	118.50	17	32,502	0.05%
2021/07/13	17	122.53	12	120.54	118.00	5	32,438	0.02%
2021/07/12	118	124.55	37.1	125.04	122.00	81	32,200	0.25%	大買/
2021/07/09	13	123.96	9	122.83	123.00	4	31,895	0.01%
2021/07/08	260	126.29	271	127.16	126.00	-11	31,793	-0.03%	大買/大賣/
2021/07/07	281.1	127.61	487	128.10	125.50	-206	31,619	-0.65%	大買/大賣/鉅額交易
2021/07/06	562.1	126.10	622	124.68	124.50	-59.9	30,890	-0.19%	大買/大賣/
2021/07/05	201	123.00	13.2	123.00	123.00	187.9	29,864	0.63%	大買/鉅額交易
2021/07/02	215.1	110.32	17.1	109.78	112.00	198	29,796	0.66%	大買/鉅額交易
2021/07/01	28	108.54	31.2	111.52	106.50	-3.2	29,695	-0.01%
2021/06/30	275.6	108.99	204	111.34	111.50	71.6	29,394	0.24%	大買/大賣/
2021/06/29	124	112.22	88.6	112.16	109.50	35.5	29,078	0.12%	大買/
2021/06/28	364.2	108.67	340.4	109.07	110.50	23.8	28,318	0.08%	大買/大賣/
2021/06/25	69	102.82	173	101.49	101.00	-104	27,372	-0.38%	大賣/鉅額交易
2021/06/24	20	98.64	18	99.57	98.60	2	27,047	0.01%
2021/06/23	350	100.45	262	100.33	100.50	88	26,874	0.33%	大買/大賣/
2021/06/22	8	96.23	9	95.21	94.00	-1	26,459	0.00%
2021/06/21	7.1	96.77	10.1	97.50	96.30	-3	26,334	-0.01%
2021/06/18	7	100.56	5	100.30	100.00	2	26,205	0.01%
2021/06/17	11	99.34	22	99.26	101.50	-11	26,145	-0.04%
2021/06/16	31	100.24	0	0.00	99.00	31	26,121	0.12%
2021/06/15	22.6	101.22	19	100.56	102.00	3.6	26,036	0.01%
2021/06/11	27.1	99.46	4	98.93	97.70	23.1	25,849	0.09%
2021/06/10	27	100.06	12.2	100.73	99.50	14.8	25,768	0.06%
2021/06/09	5	99.80	10	100.06	100.00	-5	25,680	-0.02%
2021/06/08	10	99.67	6	99.48	99.60	4	25,628	0.02%
2021/06/07	12.5	99.50	6	100.00	99.60	6.5	25,567	0.03%
2021/06/04	5	104.20	20	103.60	102.00	-15	25,445	-0.06%
2021/06/03	205.9	101.10	231	101.45	101.50	-25.2	25,198	-0.10%	大買/大賣/
2021/06/02	43.5	101.96	32	103.07	100.50	11.5	25,134	0.05%
2021/06/01	101	108.00	91.4	107.65	105.00	9.7	24,904	0.04%	大買/
2021/05/31	28	101.25	19	101.13	102.50	9	24,371	0.04%
2021/05/28	20	102.15	8	102.19	101.00	12	24,291	0.05%
2021/05/27	10	100.08	9	99.57	98.80	1	24,169	0.00%
2021/05/26	41.8	100.20	45	100.98	98.20	-3.2	23,954	-0.01%
2021/05/25	121	100.32	116.1	100.29	102.00	4.9	23,566	0.02%	大買/大賣/
2021/05/24	22	89.96	10.2	93.20	93.00	11.8	23,702	0.05%
2021/05/21	36	88.40	113	87.42	87.50	-77	23,717	-0.32%	大賣/
2021/05/20	18.4	86.72	6	85.98	85.50	12.4	23,725	0.05%
2021/05/19	59.3	89.49	226	88.08	89.60	-166.8	23,864	-0.70%	大賣/鉅額交易
2021/05/18	177	85.27	19	84.36	85.30	158	23,558	0.67%	大買/鉅額交易
2021/05/17	10.2	80.52	14	80.15	77.60	-3.8	23,441	-0.02%
2021/05/14	93.2	88.86	164.3	87.07	86.00	-71.1	22,999	-0.31%	大賣/
2021/05/13	25.4	85.07	23	84.51	84.10	2.3	22,681	0.01%
2021/05/12	79.2	88.14	83.1	88.39	86.50	-3.8	22,141	-0.02%
2021/05/11	32.3	97.03	620	95.93	95.90	-587.7	21,576	-2.72%	大賣/鉅額交易
2021/05/10	39.1	112.12	56	111.95	106.50	-17	21,130	-0.08%
2021/05/07	467	107.39	842	106.43	111.50	-375	20,493	-1.83%	大買/大賣/鉅額交易
2021/05/06	543	104.25	284.1	104.88	103.00	258.9	19,876	1.30%	大買/大賣/鉅額交易
2021/05/05	118.2	110.00	241.3	107.25	102.50	-123.2	19,284	-0.64%	大買/大賣/鉅額交易
2021/05/04	359.4	117.01	1,009	112.39	113.00	-649.7	18,703	-3.47%	大買/大賣/鉅額交易
2021/05/03	215.1	125.40	433.3	125.14	121.00	-218.3	17,606	-1.24%	大買/大賣/鉅額交易
2021/04/29	88	117.37	56	116.60	121.00	32	16,150	0.20%
2021/04/28	157	115.73	247.1	115.89	110.00	-90.1	15,344	-0.59%	大買/大賣/
2021/04/27	299	111.27	242	112.18	109.50	57	14,764	0.39%	大買/大賣/
2021/04/26	195.5	111.43	485	110.67	113.50	-289.5	14,185	-2.04%	大買/大賣/鉅額交易
2021/04/23	414	100.61	164.1	100.52	103.50	249.9	13,245	1.89%	大買/大賣/鉅額交易
2021/04/22	341.1	101.03	451	102.34	94.50	-109.9	12,648	-0.87%	大買/大賣/鉅額交易
2021/04/21	422.8	95.68	288	96.62	99.10	134.8	11,610	1.16%	大買/大賣/鉅額交易
2021/04/20	268.1	90.04	272	90.23	90.10	-4	10,594	-0.04%	大買/大賣/
2021/04/19	15.1	87.78	21	87.64	88.30	-5.9	10,250	-0.06%
2021/04/16	2.1	86.14	26	86.15	86.70	-23.9	10,423	-0.23%
2021/04/15	1	82.50	7	83.01	83.50	-6	10,278	-0.06%
2021/04/14	34	83.73	0	82.60	81.80	34	10,284	0.33%
2021/04/13	6	86.03	7	86.91	84.30	-1	10,193	-0.01%
2021/04/12	3	85.27	1	86.40	85.30	2	10,101	0.02%
2021/04/09	31	85.83	25	86.44	85.90	6	10,100	0.06%
2021/04/08	137	85.60	21	85.71	85.30	116	10,032	1.16%	大買/鉅額交易
2021/04/07	24	87.19	3	87.00	87.00	21	9,930	0.21%
2021/04/06	11	87.45	10	87.47	87.10	1	9,735	0.01%
2021/04/01	0	0.00	20	85.90	85.90	-20	9,868	-0.20%
2021/03/31	1	85.90	4	86.30	85.80	-3	9,824	-0.03%
2021/03/30	55	84.97	12	84.49	85.00	43	9,816	0.44%
2021/03/29	9	83.22	8	84.63	84.80	1	9,775	0.01%
2021/03/25	0	0.00	1	81.30	80.40	-1	9,733	-0.01%
2021/03/24	0	0.00	1	80.30	80.40	-1	9,763	-0.01%
2021/03/23	23	81.43	120	82.35	80.30	-97	9,824	-0.99%	大賣/
2021/03/22	101	81.00	4	80.95	81.00	97	9,870	0.98%	大買/
2021/03/19	1	81.50	6	81.37	81.20	-5	10,119	-0.05%
2021/03/18	2	83.40	1	83.10	82.70	1	10,185	0.01%
2021/03/17	59	82.53	0	0.00	82.30	59	10,369	0.57%
2021/03/16	22	82.86	3	82.40	83.10	19	10,539	0.18%
2021/03/15	3	81.67	0	0.00	81.30	3	10,764	0.03%
2021/03/12	2	81.95	3	82.43	82.00	-1	10,952	-0.01%
2021/03/11	7	81.93	10	82.04	82.50	-3	11,268	-0.03%
2021/03/10	12	81.94	9	81.27	80.70	3	11,828	0.03%
2021/03/09	2.1	80.31	9	79.99	81.50	-6.9	12,144	-0.06%
2021/03/08	7	81.07	3	81.23	79.80	4	13,341	0.03%
2021/03/05	38	79.70	8	79.85	79.00	30	13,843	0.22%
2021/03/04	6	80.47	2	81.45	80.30	4	13,814	0.03%
2021/03/03	16	82.04	2	82.05	82.00	14	13,763	0.10%
2021/03/02	15	83.55	3	84.43	83.50	12	13,673	0.09%
2021/02/26	15	85.92	13	86.18	86.30	2	13,470	0.01%
2021/02/25	17	88.11	13.6	87.45	86.10	3.4	13,406	0.03%
2021/02/24	170	89.62	82	90.65	87.80	88	13,151	0.67%	大買/
2021/02/23	16	85.57	41	86.36	86.70	-25	12,341	-0.20%
2021/02/22	0	0.00	13	84.00	82.00	-13	11,843	-0.11%
2021/02/19	85	81.05	82	81.23	79.60	3	11,600	0.03%
2021/02/18	40	76.73	37	77.12	77.50	3	11,299	0.03%
2021/02/17	1	74.50	5	74.04	75.20	-4	11,009	-0.04%
2021/02/04	6	74.02	7	74.34	73.00	-1	10,839	-0.01%
2021/02/03	0	0.00	2	72.10	71.50	-2	10,674	-0.02%
2021/02/02	0	0.00	4	71.55	71.30	-4	10,735	-0.04%
2021/02/01	0	0.00	1	69.60	71.20	-1	10,758	-0.01%
2021/01/28	5	70.90	0	0.00	70.10	5	10,723	0.05%
2021/01/27	3	72.03	8	72.33	71.70	-5	10,696	-0.05%
2021/01/26	9	72.48	5	72.30	72.40	4	10,631	0.04%
2021/01/25	2	71.80	3	70.97	72.30	-1	10,523	-0.01%
2021/01/22	2	70.35	0	0.00	70.80	2	10,449	0.02%
2021/01/21	51	68.90	5	70.18	69.00	46	10,419	0.44%
2021/01/20	1	69.00	3	69.13	69.00	-2	10,366	-0.02%
2021/01/19	0	0.00	2	71.70	71.10	-2	10,298	-0.02%
2021/01/18	4	70.38	3	71.00	71.00	1	10,260	0.01%
2021/01/15	4	73.20	4	74.38	72.80	0	10,178	0.00%
2021/01/14	5	74.90	11	74.99	75.00	-6	10,086	-0.06%
2021/01/13	1	74.90	12	74.33	74.40	-11	9,993	-0.11%
2021/01/12	49	74.59	14	75.24	74.00	35	9,929	0.35%
2021/01/11	187	76.47	168	77.24	75.20	19	9,768	0.19%	大買/大賣/
2021/01/08	19	72.00	3	72.10	72.30	16	9,356	0.17%
2021/01/07	1	72.40	7	71.70	71.80	-6	9,348	-0.06%
2021/01/06	1	71.00	2	70.90	70.90	-1	9,419	-0.01%
2021/01/05	10	72.95	2	72.80	72.00	8	9,347	0.09%
2021/01/04	7	72.56	5	72.72	72.80	2	9,352	0.02%
2020/12/31	13	73.48	4.7	73.94	73.00	8.3	9,327	0.09%
2020/12/30	2	73.80	5.1	73.33	73.60	-3.1	9,341	-0.03%
2020/12/29	4	75.25	2	74.10	73.70	2	9,427	0.02%
2020/12/28	11	75.72	10	75.87	75.40	1	9,278	0.01%
2020/12/25	0	0.00	22	73.83	73.30	-22	8,960	-0.25%
2020/12/24	3	72.83	4	72.83	73.30	-1	8,889	-0.01%
2020/12/23	11	71.33	11	71.49	72.10	0	8,725	0.00%
2020/12/22	5	70.20	5	70.40	68.90	0	8,637	0.00%
2020/12/21	3	71.10	3	70.30	71.20	0	8,554	0.00%
2020/12/18	5	70.54	0	0.00	70.50	5	8,478	0.06%
2020/12/17	5	71.72	10	71.82	71.70	-5	8,411	-0.06%
2020/12/16	5	71.20	6	71.13	71.10	-1	8,352	-0.01%
2020/12/15	6	71.82	2.1	70.11	69.70	3.9	8,300	0.05%
2020/12/14	7	75.40	3.1	75.51	74.90	3.9	8,106	0.05%
2020/12/11	5.1	74.75	4	74.33	75.10	1.1	8,011	0.01%
2020/12/10	14	76.49	16	75.83	74.70	-2	7,749	-0.03%
2020/12/09	17	76.58	46	75.67	76.30	-29	7,503	-0.39%
2020/12/08	68	74.23	59.1	74.96	75.00	8.9	7,138	0.12%
2020/12/07	65.1	74.65	15	75.13	74.50	50.1	6,914	0.72%
2020/12/04	188	75.87	222	75.98	74.30	-34	6,522	-0.52%	大買/大賣/
2020/12/03	85	71.89	59	72.46	72.20	26	5,881	0.44%
2020/12/02	86.1	70.49	185	70.56	72.70	-98.9	5,464	-1.81%	大賣/
2020/12/01	268	65.81	245	65.67	67.10	23	4,158	0.55%	大買/大賣/
2020/11/30	2	61.70	1	61.40	61.00	1	3,549	0.03%
2020/11/27	1	61.90	5	61.76	61.40	-4	3,496	-0.11%
2020/11/26	5	60.92	7	60.01	61.30	-2	3,410	-0.06%
2020/11/25	0	0.00	7	59.80	59.40	-7	3,310	-0.21%
2020/11/24	6	61.77	16	61.54	60.50	-10	3,242	-0.31%
2020/11/23	13	61.08	12	60.85	61.00	1	3,131	0.03%
2020/11/20	0	0.00	9	60.16	59.70	-9	3,028	-0.30%
2020/11/19	1	59.20	0	0.00	59.40	1	2,970	0.03%
2020/11/18	110	59.24	0	0.00	59.20	110	2,950	3.73%	大買/鉅額交易
2020/11/17	7	59.34	7	59.63	59.50	0	2,927	0.00%
2020/11/16	50	58.50	1	58.80	58.40	49	2,838	1.73%
2020/11/13	50	58.00	11	58.20	58.20	39	2,923	1.33%
2020/11/12	2	58.10	6	58.03	57.80	-4	2,931	-0.14%
2020/11/11	8	57.99	7	58.64	57.70	1	2,978	0.03%
2020/11/10	10	59.04	9	59.14	58.60	1	2,951	0.03%
2020/11/09	2	58.70	2	58.50	58.60	0	2,893	0.00%
2020/11/06	12	57.64	1	57.40	58.00	11	2,928	0.38%
2020/11/05	3	56.30	0	0.00	56.40	3	2,904	0.10%
2020/11/04	1	55.90	1	56.40	56.00	0	2,936	0.00%
2020/10/28	0	0.00	9	56.39	56.00	-9	3,170	-0.28%
2020/10/27	1	57.10	3	56.90	56.90	-2	3,231	-0.06%
2020/10/22	0	0.00	1	57.80	57.60	-1	3,335	-0.03%
2020/10/21	5	59.10	6	58.43	57.60	-1	3,376	-0.03%
2020/10/20	10	58.22	5	57.90	58.50	5	3,452	0.14%
2020/10/19	3	57.40	4	58.25	58.40	-1	3,521	-0.03%
2020/10/16	1	57.20	0	0.00	57.00	1	3,537	0.03%
2020/10/15	5	58.16	7	58.40	57.80	-2	3,566	-0.06%
2020/10/14	3	59.93	8	59.89	59.30	-5	3,564	-0.14%
2020/10/13	15	58.54	8	58.66	59.20	7	3,506	0.20%
2020/10/12	12	58.77	6	58.73	59.10	6	3,571	0.17%
2020/10/08	9	58.42	4	58.38	58.40	5	3,692	0.14%
2020/10/07	0	0.00	1	58.30	58.40	-1	3,725	-0.03%
2020/10/06	18	57.46	3	57.73	58.00	15	3,742	0.40%
2020/09/30	9	54.58	0	0.00	55.00	9	3,866	0.23%
2020/09/29	10	54.72	6	54.68	54.60	4	3,940	0.10%
2020/09/25	0	0.00	3	53.33	52.90	-3	4,194	-0.07%
2020/09/24	1	54.10	0	0.00	53.90	1	4,291	0.02%
2020/09/23	1	56.00	5	55.50	55.20	-4	4,440	-0.09%
2020/09/22	0	0.00	2	56.20	56.10	-2	4,527	-0.04%
2020/09/21	1	57.30	3	56.60	56.80	-2	4,535	-0.04%
2020/09/18	5	57.00	0	0.00	56.80	5	4,533	0.11%
2020/09/17	5	56.60	5	56.02	56.50	0	4,496	0.00%
2020/09/16	3	55.07	1	55.70	55.00	2	4,420	0.05%
2020/09/15	13	55.10	5	55.10	54.90	8	4,397	0.18%
2020/09/14	1	54.20	2	54.10	54.40	-1	4,406	-0.02%
2020/09/11	3	53.00	0	0.00	53.00	3	4,436	0.07%
2020/09/10	0	0.00	1	53.30	53.00	-1	4,458	-0.02%
2020/09/09	1	53.00	0	0.00	53.70	1	4,490	0.02%
2020/09/08	1	53.70	0	0.00	53.60	1	4,520	0.02%
2020/09/07	1	54.70	1	54.60	54.10	0	4,602	0.00%
2020/09/04	1	52.80	1	54.40	54.50	0	4,711	0.00%
2020/09/03	2	54.10	1	54.20	54.10	1	4,775	0.02%
2020/09/02	0	0.00	1	53.50	53.50	-1	5,075	-0.02%
2020/09/01	1	52.30	6	52.38	52.40	-5	5,193	-0.10%
2020/08/28	1	52.50	0	0.00	52.30	1	5,587	0.02%
2020/08/27	2	53.05	0	0.00	53.10	2	5,621	0.04%
2020/08/24	8	51.45	0	0.00	51.70	8	5,683	0.14%
2020/08/21	0	0.00	2	51.15	51.00	-2	5,746	-0.03%
2020/08/20	9	50.51	0	0.00	50.70	9	5,776	0.16%
2020/08/19	1	53.60	24	53.62	53.70	-23	5,740	-0.40%
2020/08/18	100	55.90	6	55.92	55.90	94	5,714	1.65%
2020/08/17	13	56.88	2	57.20	56.60	11	6,043	0.18%
2020/08/14	1	55.40	3	54.87	55.10	-2	6,014	-0.03%
2020/08/13	11	55.62	10	55.92	55.70	1	6,023	0.02%
2020/08/12	2	55.00	0	0.00	56.50	2	6,058	0.03%
2020/08/11	0	0.00	8	57.60	57.50	-8	6,016	-0.13%
2020/08/10	1	57.50	3	57.67	57.30	-2	6,100	-0.03%
2020/08/07	1	58.60	8	58.53	58.20	-7	6,135	-0.11%
2020/08/06	1	59.50	0	0.00	58.90	1	6,229	0.02%
2020/08/05	11	59.18	10	59.00	59.30	1	6,444	0.02%
2020/08/04	3	58.80	4	59.10	58.30	-1	6,571	-0.02%
2020/08/03	0	0.00	5	60.50	60.30	-5	6,585	-0.08%
2020/07/31	0	0.00	37	59.71	60.80	-37	6,608	-0.56%
2020/07/30	4	58.83	4	59.18	59.40	0	6,614	0.00%
2020/07/29	10	56.73	28	57.48	58.20	-18	6,730	-0.27%
2020/07/28	2	57.35	11	57.58	56.70	-9	6,793	-0.13%
2020/07/27	4	59.98	6	60.00	59.40	-2	6,883	-0.03%
2020/07/24	3	61.53	5	60.60	60.50	-2	6,941	-0.03%
2020/07/22	1	60.00	0	0.00	60.30	1	6,982	0.01%
2020/07/21	4	59.33	7	59.40	59.30	-3	7,298	-0.04%
2020/07/20	1	60.00	1	60.00	60.00	0	7,406	0.00%
2020/07/17	7	60.27	0	0.00	60.20	7	7,595	0.09%
2020/07/16	3	62.20	0	0.00	61.80	3	8,100	0.04%
2020/07/15	98	62.27	4	62.80	61.50	94	8,136	1.16%
2020/07/14	2	61.60	6	61.77	62.00	-4	8,117	-0.05%
2020/07/13	27	61.57	6	61.73	61.40	21	8,128	0.26%
2020/07/10	8	59.80	20.1	59.74	59.10	-12.1	8,262	-0.15%
2020/07/09	33.1	62.35	22	63.87	61.60	11.1	8,315	0.13%
2020/07/08	2	61.10	3	61.03	61.30	-1	8,251	-0.01%
2020/07/07	12	61.66	11	61.44	61.00	1	8,337	0.01%
2020/07/06	14	60.02	2	60.20	60.30	12	8,464	0.14%
2020/07/03	21	60.11	1	59.80	59.90	20	8,621	0.23%
2020/07/02	18	59.92	14	60.24	60.60	4	8,867	0.05%
2020/07/01	1	57.90	4	58.40	58.90	-3	8,967	-0.03%
2020/06/30	3	57.20	0	0.00	57.20	3	9,030	0.03%
2020/06/29	5	56.60	2	56.65	56.90	3	9,208	0.03%
2020/06/23	0	0.00	1	57.00	56.20	-1	9,645	-0.01%
2020/06/22	11	56.71	2	56.90	56.60	9	9,824	0.09%
2020/06/19	1	58.10	4	57.50	57.10	-3	9,993	-0.03%
2020/06/18	1	57.70	6	57.08	57.70	-5	10,100	-0.05%
2020/06/17	3	57.80	1	58.00	57.60	2	10,167	0.02%
2020/06/16	10	57.79	4	57.83	58.10	6	10,407	0.06%
2020/06/15	0	0.00	2	57.90	57.00	-2	10,527	-0.02%
2020/06/12	2	55.85	22	55.76	58.00	-20	10,878	-0.18%
2020/06/11	13	59.36	2	59.15	57.70	11	11,071	0.10%
2020/06/10	3	60.60	7	60.93	60.90	-4	11,061	-0.04%
2020/06/09	37	61.75	61	61.99	60.90	-24	11,172	-0.21%
2020/06/08	13	59.48	9	59.21	59.10	4	11,054	0.04%
2020/06/05	31	59.43	3	59.37	59.00	28	11,014	0.25%
2020/06/04	2	57.25	7	57.40	57.70	-5	10,924	-0.05%
2020/06/03	1	56.70	2	56.60	56.60	-1	10,936	-0.01%
2020/06/02	0	0.00	3	55.83	56.20	-3	11,090	-0.03%
2020/06/01	1	56.00	0	0.00	56.00	1	11,311	0.01%
2020/05/29	2	54.95	15	54.81	54.50	-13	11,318	-0.11%
2020/05/28	1	55.50	2	56.90	55.50	-1	11,401	-0.01%
2020/05/27	7	56.74	3	56.83	56.40	4	11,431	0.03%
2020/05/26	3	56.20	6	56.30	56.00	-3	11,554	-0.03%
2020/05/25	12	56.08	6	55.55	56.00	6	11,550	0.05%
2020/05/22	38	57.43	20	57.38	56.90	18	11,550	0.16%
2020/05/21	1	54.20	4	54.20	54.40	-3	11,267	-0.03%
2020/05/20	3	53.20	1	53.50	53.30	2	11,270	0.02%
2020/05/19	8	52.89	4	53.70	53.80	4	11,286	0.04%
2020/05/18	1	51.60	0	0.00	51.90	1	11,323	0.01%
2020/05/15	7	51.90	2	52.70	51.70	5	11,448	0.04%
2020/05/14	0	0.00	4	52.90	52.70	-4	11,664	-0.03%
2020/05/13	12	53.39	2	53.75	54.00	10	11,683	0.09%
2020/05/12	28	55.10	5	55.50	53.40	23	11,704	0.20%
2020/05/11	14	58.09	15	57.85	57.20	-1	11,743	-0.01%
2020/05/08	6	57.42	9	57.88	58.10	-3	11,699	-0.03%
2020/05/07	6	57.20	11	57.10	56.90	-5	11,649	-0.04%
2020/05/06	7	57.50	6	56.95	56.80	1	11,693	0.01%
2020/05/05	16	57.70	10	57.40	57.40	6	11,743	0.05%
2020/05/04	5	56.56	9	57.34	57.20	-4	11,784	-0.03%
2020/04/30	6	57.32	9.1	57.25	57.20	-3.1	11,807	-0.03%
2020/04/29	10	56.94	2	56.55	56.20	8	11,813	0.07%
2020/04/28	2	57.25	8	56.95	56.70	-6	11,869	-0.05%
2020/04/27	5	56.92	10	57.05	57.20	-5	11,965	-0.04%
2020/04/24	35	56.71	33	57.12	56.50	2	11,927	0.02%
2020/04/23	2	55.30	5	55.38	55.70	-3	11,683	-0.03%
2020/04/22	15	54.79	8	54.89	55.00	7	11,628	0.06%
2020/04/21	52.1	57.13	147	57.55	56.10	-94.9	11,493	-0.83%	大賣/
2020/04/20	2	53.00	4	53.50	53.90	-2	11,038	-0.02%
2020/04/17	14	53.54	6	53.27	52.90	8	11,337	0.07%
2020/04/16	3	52.20	6	52.95	52.80	-3	11,336	-0.03%
2020/04/15	7	53.37	13	52.68	52.90	-6	11,646	-0.05%
2020/04/14	8	51.73	34	51.46	51.00	-26	11,872	-0.22%
2020/04/13	5	51.46	5	51.78	51.00	0	11,844	0.00%
2020/04/10	6	51.60	5	51.56	52.00	1	11,795	0.01%
2020/04/09	8	51.44	24	51.65	51.50	-16	11,748	-0.14%
2020/04/08	64	50.35	24	49.73	50.90	40	11,626	0.34%
2020/04/07	17	48.69	10	48.86	49.35	7	11,433	0.06%
2020/04/06	6	45.06	4	45.15	46.60	2	11,170	0.02%
2020/04/01	13	41.32	10	41.09	42.40	3	11,199	0.03%
2020/03/31	2	42.43	4	42.39	41.75	-2	11,102	-0.02%
2020/03/30	13	41.57	17	42.19	43.15	-4	11,009	-0.04%
2020/03/27	13	46.87	6	47.77	45.55	7	10,912	0.06%
2020/03/26	4	45.50	1	46.00	46.10	3	10,825	0.03%
2020/03/25	46	45.17	45	45.12	45.75	1	10,848	0.01%
2020/03/24	1	40.95	1	40.60	41.60	0	10,947	0.00%
2020/03/23	6	38.43	4	38.70	38.20	2	10,985	0.02%
2020/03/20	57	41.13	55	41.18	42.30	2	11,089	0.02%
2020/03/19	3	39.65	34	39.59	39.35	-31	11,195	-0.28%
2020/03/18	125	46.73	20	45.71	43.70	105	11,306	0.93%	大買/鉅額交易
2020/03/17	38	49.21	6	49.33	48.55	32	11,085	0.29%
2020/03/16	10	59.70	3	56.90	53.90	7	11,159	0.06%
2020/03/13	7	55.89	11	55.42	58.20	-4	11,342	-0.04%
2020/03/12	20	61.85	30	62.67	61.40	-10	11,280	-0.09%
2020/03/11	2	69.25	21	69.36	67.30	-19	11,172	-0.17%
2020/03/10	19	69.61	7	69.24	70.20	12	11,095	0.11%
2020/03/09	6	71.65	4	71.75	69.20	2	10,922	0.02%
2020/03/06	6	73.62	8	73.96	72.90	-2	10,766	-0.02%
2020/03/05	95	73.06	82	73.22	73.50	13	10,585	0.12%
2020/03/04	0	0.00	1	69.60	69.50	-1	10,336	-0.01%
2020/03/03	6	70.40	17	69.46	70.00	-11	10,290	-0.11%
2020/03/02	3	65.50	4	66.15	66.10	-1	10,160	-0.01%
2020/02/27	9	68.57	30	68.14	67.20	-21	10,060	-0.21%
2020/02/26	1	71.50	1	72.50	71.50	0	9,885	0.00%
2020/02/25	15	72.20	1	72.20	72.30	14	9,851	0.14%
2020/02/24	4	72.08	10	72.00	71.70	-6	9,777	-0.06%
2020/02/21	11	71.87	2	72.00	71.70	9	9,756	0.09%
2020/02/19	2	70.95	20	72.23	71.70	-18	9,814	-0.18%
2020/02/18	25	72.32	8	72.18	71.30	17	9,716	0.17%
2020/02/17	84	76.96	73	77.08	74.20	11	9,582	0.11%
2020/02/14	0	0.00	3.6	75.41	75.80	-3.6	9,316	-0.04%
2020/02/13	6	75.15	6	74.90	74.50	0	9,360	0.00%
2020/02/12	28	76.33	32	76.25	75.20	-4	9,328	-0.04%
2020/02/11	2	73.85	7	74.09	73.90	-5	9,049	-0.06%
2020/02/10	2	72.60	3	72.83	72.20	-1	8,942	-0.01%
2020/02/07	5	73.56	3	73.53	72.20	2	8,887	0.02%
2020/02/06	4	74.23	2	74.80	74.60	2	8,852	0.02%
2020/02/05	7	72.77	14	73.09	74.00	-7	8,722	-0.08%
2020/02/04	11	71.84	1	72.40	71.90	10	8,541	0.12%
2020/02/03	7	68.94	5	69.30	71.60	2	8,433	0.02%
2020/01/31	6	70.32	5	69.84	70.70	1	8,262	0.01%
2020/01/30	8	71.35	5.2	69.76	69.00	2.8	8,099	0.04%
2020/01/20	5	76.08	5.2	76.08	76.00	-0.2	7,900	0.00%
2020/01/17	23	75.95	23	75.74	75.10	0	7,801	0.00%
2020/01/16	7	74.90	6	74.83	74.90	1	7,684	0.01%
2020/01/15	17	75.40	8	74.94	74.20	9	7,576	0.12%
2020/01/14	12	75.83	6	75.77	75.90	6	7,470	0.08%
2020/01/13	15	74.43	45	74.38	76.00	-30	7,378	-0.41%
2020/01/10	33	72.41	24	72.49	73.00	9	6,952	0.13%
2020/01/09	25	72.98	17	73.52	71.20	8	6,765	0.12%
2020/01/08	100	71.33	106	71.57	71.40	-6	6,350	-0.09%	大賣/
2020/01/07	2	67.95	6	68.80	69.10	-4	5,876	-0.07%
2020/01/06	4	68.27	1	68.00	67.70	3	5,744	0.05%
2020/01/03	5	69.30	18	69.82	69.30	-13	5,682	-0.23%
2020/01/02	26	70.59	39	70.67	70.30	-13	5,568	-0.23%
2019/12/31	5	68.10	3	68.30	68.70	2	5,353	0.04%
2019/12/30	14	68.65	6	68.48	68.30	8	5,289	0.15%
2019/12/27	30	71.87	24	71.93	70.40	6	5,192	0.12%
2019/12/26	27	69.17	0	0.00	69.70	27	4,897	0.55%
2019/12/25	17	69.16	2	69.50	69.60	15	4,828	0.31%
2019/12/24	3	69.07	22	68.60	69.50	-19	4,736	-0.40%
2019/12/23	21	67.00	0	0.00	66.80	21	4,598	0.46%
2019/12/20	33	69.72	45	69.57	68.50	-12	4,461	-0.27%
2019/12/19	12	68.06	17.1	68.56	68.20	-5.1	4,320	-0.12%
2019/12/18	3	68.40	6	67.47	66.80	-3	4,084	-0.07%
2019/12/17	12	68.63	18	69.04	68.10	-6	3,910	-0.15%
2019/12/16	59	65.77	202	65.17	67.80	-143	3,704	-3.86%	大賣/鉅額交易
2019/12/13	62	63.38	133.1	63.52	63.40	-71.1	3,368	-2.11%	大賣/
2019/12/12	3	61.57	7	61.63	61.50	-4	3,135	-0.13%
2019/12/11	16	60.92	11	60.72	61.50	5	2,982	0.17%
2019/12/10	63	58.66	61	58.75	59.20	2	2,629	0.08%
2019/12/09	2	54.95	7	54.61	56.00	-5	2,321	-0.22%
2019/12/06	4	54.33	6	53.90	54.00	-2	2,192	-0.09%
2019/12/05	1	52.50	2	52.60	53.00	-1	2,100	-0.05%
2019/12/02	1	50.50	0	0.00	50.60	1	2,157	0.05%
2019/11/29	2	51.70	1	51.80	51.80	1	2,189	0.05%
2019/11/28	1	52.00	0	0.00	52.00	1	2,266	0.04%
2019/11/26	1	51.90	0	0.00	52.10	1	2,274	0.04%
2019/11/25	0	0.00	1	52.70	51.80	-1	2,272	-0.04%
2019/11/21	2	53.00	4	53.03	52.70	-2	2,278	-0.09%
2019/11/20	13	54.03	2	53.60	52.90	11	2,283	0.48%
2019/11/19	6	53.98	0	0.00	54.30	6	2,248	0.27%
2019/11/18	2	53.50	0	0.00	53.90	2	2,203	0.09%
2019/11/15	0	0.00	0.1	51.90	52.00	-0.1	2,119	0.00%
2019/11/14	1	52.00	0	0.00	51.70	1	2,109	0.05%
2019/11/13	0	0.00	2	52.90	53.80	-2	2,070	-0.10%
2019/11/12	4	53.55	10	53.92	52.90	-6	2,028	-0.30%
2019/11/11	7	52.53	8	53.10	52.60	-1	1,916	-0.05%
2019/11/08	0	0.00	2	52.20	52.00	-2	1,817	-0.11%
2019/11/07	0	0.00	3	51.27	51.70	-3	1,821	-0.16%
2019/11/06	0	0.00	3	52.30	52.20	-3	1,835	-0.16%
2019/11/05	0	0.00	11	52.79	52.70	-11	1,828	-0.60%
2019/11/04	0	0.00	1	50.30	50.70	-1	1,803	-0.06%
2019/10/30	2	51.55	0	0.00	51.60	2	1,967	0.10%
2019/10/29	0	0.00	1	51.00	50.80	-1	2,030	-0.05%
2019/10/23	0	0.00	1	51.20	50.90	-1	2,439	-0.04%
2019/10/22	10	51.80	0	0.00	51.10	10	2,589	0.39%
2019/10/21	5	50.50	5	51.00	51.50	0	2,753	0.00%
2019/10/15	1	49.60	0	0.00	49.25	1	2,969	0.03%
2019/10/07	0	0.00	10	49.90	49.60	-10	3,452	-0.29%
2019/10/04	1	50.00	1	50.00	49.95	0	3,506	0.00%
2019/10/03	1	49.85	0	0.00	49.95	1	3,701	0.03%
2019/09/27	0	0.00	12	50.20	50.30	-12	3,941	-0.30%
2019/09/24	3	53.40	3.1	52.88	52.40	-0.1	3,948	0.00%
2019/09/23	0	0.00	4	53.30	53.40	-4	3,874	-0.10%
2019/09/20	0	0.00	5	52.00	52.00	-5	3,866	-0.13%
2019/09/19	2	52.10	0	0.00	51.80	2	3,944	0.05%
2019/09/18	2	52.90	0	0.00	52.40	2	3,966	0.05%
2019/09/17	0	0.00	1	52.10	52.60	-1	4,049	-0.02%
2019/09/12	4	51.70	0	0.00	51.60	4	4,059	0.10%
2019/09/11	8	51.20	0	0.00	51.20	8	4,059	0.20%
2019/09/10	0	0.00	1	50.40	51.10	-1	4,055	-0.02%
2019/09/04	0.1	51.30	0	0.00	51.30	0.1	3,947	0.00%
2019/09/02	1	50.10	7	50.84	52.00	-6	3,881	-0.15%
2019/08/30	2	48.85	1	49.30	48.70	1	3,799	0.03%
2019/08/29	2	49.20	4	49.05	48.80	-2	3,796	-0.05%
2019/08/27	1	49.25	0	0.00	48.35	1	3,812	0.03%
2019/08/26	2	48.65	2	48.10	48.10	0	3,790	0.00%
2019/08/22	0	0.00	1	49.05	48.70	-1	3,762	-0.03%
2019/08/21	5	49.80	0	0.00	49.30	5	3,767	0.13%
2019/08/19	2	48.38	7	48.42	48.40	-5	3,734	-0.13%
2019/08/15	1	47.50	0	0.00	47.65	1	3,751	0.03%
2019/08/14	2	48.20	4	48.58	48.40	-2	3,760	-0.05%
2019/08/13	4	47.38	0	0.00	47.15	4	3,768	0.11%
2019/08/12	7	47.91	0	0.00	47.60	7	3,817	0.18%
2019/08/08	10	48.50	0	0.00	48.55	10	3,847	0.26%
2019/08/05	0	0.00	4	50.20	49.20	-4	3,881	-0.10%
2019/08/02	7	51.01	0	0.00	50.30	7	3,905	0.18%
2019/08/01	1	53.40	2	53.20	53.20	-1	3,901	-0.03%
2019/07/31	0	0.00	2	52.80	52.90	-2	3,919	-0.05%
2019/07/30	1	55.00	6	53.50	53.30	-5	3,907	-0.13%
2019/07/29	15	54.77	7	55.20	55.00	8	3,903	0.20%
2019/07/26	5	53.30	6	53.08	53.30	-1	3,932	-0.03%
2019/07/25	1	53.20	2	53.25	53.70	-1	3,954	-0.03%
2019/07/24	15	53.32	16	53.54	52.20	-1	3,949	-0.03%
2019/07/23	7	52.13	8	52.15	51.70	-1	3,904	-0.03%
2019/07/22	1	50.80	0	0.00	51.00	1	3,863	0.03%
2019/07/19	0	0.00	7	49.96	50.90	-7	3,977	-0.18%
2019/07/18	6	49.55	2	50.40	49.00	4	4,037	0.10%
2019/07/17	3	49.97	3	50.60	50.00	0	4,124	0.00%
2019/07/16	2	50.50	14	51.33	50.10	-12	4,302	-0.28%
2019/07/15	1	52.90	3	52.37	52.20	-2	4,331	-0.05%
2019/07/12	1	51.90	1	52.60	52.70	0	4,230	0.00%
2019/07/11	23	51.35	24	51.60	51.60	-1	4,128	-0.02%
2019/07/10	4	50.15	4	50.23	50.50	0	3,999	0.00%
2019/07/09	29	50.92	37	50.57	49.60	-8	3,946	-0.20%
2019/07/08	14	48.94	13	48.97	48.90	1	3,761	0.03%
2019/07/05	14	47.25	6	47.22	48.70	8	3,671	0.22%
2019/07/04	0	0.00	3	45.72	45.60	-3	3,546	-0.08%
2019/07/03	0	0.00	2	44.90	44.85	-2	3,553	-0.06%
2019/07/02	3	45.00	2	45.00	45.10	1	3,620	0.03%
2019/07/01	6	45.85	0	0.00	45.90	6	3,606	0.17%
2019/06/28	0	0.00	1	45.20	44.80	-1	3,578	-0.03%
2019/06/27	5	46.27	1	45.45	45.55	4	3,572	0.11%
2019/06/26	34	46.62	31	46.89	45.80	3	3,521	0.09%
2019/06/25	0	0.00	3	45.03	44.95	-3	3,433	-0.09%
2019/06/24	4	45.31	3	45.50	45.65	1	3,391	0.03%
2019/06/21	2	42.85	5	43.00	43.60	-3	3,266	-0.09%
2019/06/20	1	41.80	0	0.00	41.80	1	3,191	0.03%
2019/06/19	7	41.86	0	0.00	41.95	7	3,197	0.22%
2019/06/12	0	0.00	1	41.35	41.55	-1	3,267	-0.03%
2019/06/11	0	0.00	2	41.23	41.15	-2	3,264	-0.06%
2019/06/10	1	40.30	0	0.00	40.50	1	3,253	0.03%
2019/06/05	0	0.00	2	40.20	40.10	-2	3,244	-0.06%
2019/06/04	2	40.10	0	0.00	40.10	2	3,234	0.06%
2019/05/31	0	0.00	3	42.43	42.25	-3	3,191	-0.09%
2019/05/30	2	41.93	0	0.00	41.90	2	3,180	0.06%
2019/05/29	2	41.65	0	0.00	41.65	2	3,179	0.06%
2019/05/28	1	43.05	1	42.75	42.50	0	3,176	0.00%
2019/05/27	0	0.00	1	42.05	41.85	-1	3,163	-0.03%
2019/05/24	1	42.00	2	42.13	41.90	-1	3,162	-0.03%
2019/05/23	3	41.63	1	41.65	41.55	2	3,153	0.06%
2019/05/22	0	0.00	1	43.05	43.00	-1	3,131	-0.03%
2019/05/21	1	43.30	1	43.60	43.25	0	3,131	0.00%
2019/05/20	0	0.00	1	43.00	42.00	-1	3,122	-0.03%
2019/05/17	0	0.00	5	46.25	43.80	-5	3,091	-0.16%
2019/05/16	2	47.38	0	0.00	45.80	2	3,032	0.07%
2019/05/14	0	0.00	3	46.90	48.30	-3	2,933	-0.10%
2019/05/13	2	48.43	1.1	47.75	47.60	0.9	2,871	0.03%
2019/05/10	4	48.60	2	48.78	48.85	2	2,839	0.07%
2019/05/09	4	48.81	8	48.14	48.20	-4	2,769	-0.14%
2019/05/08	6	49.70	5	50.01	49.75	1	2,667	0.04%
2019/05/07	7	50.41	1	50.70	49.90	6	2,605	0.23%
2019/05/06	4	50.00	1	49.30	49.25	3	2,536	0.12%
2019/05/03	8	51.79	3	51.87	51.80	5	2,436	0.21%
2019/05/02	2	50.30	2	50.50	50.50	0	2,284	0.00%
2019/04/30	2	48.85	4	50.00	50.00	-2	2,204	-0.09%
2019/04/29	0	0.00	3	47.90	47.15	-3	2,094	-0.14%
2019/04/26	4	50.73	2.1	50.38	49.75	2	1,979	0.10%
2019/04/25	3	50.40	12	50.45	50.20	-9	1,844	-0.49%
2019/04/24	23	49.02	21	49.30	48.85	2	1,674	0.12%
2019/04/23	2	46.88	5	47.75	47.90	-3	1,535	-0.20%
2019/04/22	100	47.08	117	47.19	48.00	-17	1,362	-1.25%	大賣/
2019/04/19	1	44.00	7	44.26	44.40	-6	1,110	-0.54%
2019/04/12	1	41.00	0	0.00	40.90	1	884	0.11%
2019/04/11	1	42.55	0	0.00	42.00	1	870	0.11%
2019/04/10	0	0.00	1	42.55	42.65	-1	859	-0.12%
2019/04/09	0	0.00	2	43.38	43.30	-2	843	-0.24%
2019/04/08	1	42.90	3	43.23	43.70	-2	805	-0.25%
2019/03/28	0	0.00	1	40.50	40.00	-1	682	-0.15%
2019/03/27	0	0.00	2	39.58	40.10	-2	676	-0.30%
2019/03/26	1	39.30	1	39.80	39.30	0	671	0.00%
2019/03/22	3	40.53	0	0.00	40.15	3	672	0.45%
2019/03/21	1	39.85	2	39.98	39.95	-1	665	-0.15%
2019/03/20	0	0.00	2	39.35	39.50	-2	650	-0.31%
2019/03/19	7	39.32	125	39.27	39.30	-118	642	-18.36%	大賣/鉅額交易
2019/03/18	0	0.00	1	41.55	41.25	-1	597	-0.17%
2019/03/15	0	0.00	29	41.60	41.50	-29	602	-4.81%
2019/03/13	0	0.00	2	42.10	42.00	-2	628	-0.32%
2019/03/06	1	42.60	0	0.00	42.75	1	818	0.12%
2019/02/27	1	43.20	0	0.00	43.55	1	839	0.12%
2019/02/22	2	43.95	2	43.78	43.50	0	847	0.00%
2019/02/20	0	0.00	5	43.10	42.90	-5	858	-0.58%
2019/02/19	1	43.80	1	43.75	43.80	0	851	0.00%
2019/02/15	1	42.80	0	0.00	42.45	1	861	0.12%
2019/02/14	2	42.85	0	0.00	43.10	2	865	0.23%
2019/02/12	0	0.00	1	40.85	41.35	-1	837	-0.12%
2019/01/30	1	41.00	1	40.90	40.90	0	885	0.00%
2019/01/18	0	0.00	4	40.80	40.70	-4	929	-0.43%
2019/01/15	0	0.00	1	40.35	40.60	-1	965	-0.10%
2019/01/10	2	40.40	0	0.00	40.50	2	979	0.20%
2019/01/07	0	0.00	1	39.45	39.55	-1	1,022	-0.10%
2019/01/03	1	39.10	0	0.00	39.00	1	1,098	0.09%
2019/01/02	0	0.00	3	39.55	39.50	-3	1,109	-0.27%
2018/12/28	1	39.85	1.1	39.90	39.80	-0.1	1,122	-0.01%
2018/12/24	4	39.80	1	39.90	40.10	3	1,162	0.26%
2018/12/21	1	39.20	1	39.45	39.75	0	1,168	0.00%
2018/12/20	2	39.20	0	0.00	39.10	2	1,173	0.17%
2018/12/18	1	39.65	0	0.00	39.80	1	1,186	0.08%
2018/12/14	0	0.00	1	41.20	40.90	-1	1,198	-0.08%
2018/12/13	0	0.00	40	42.00	41.90	-40	1,208	-3.31%
2018/12/11	0	0.00	1	40.70	40.70	-1	1,218	-0.08%
2018/12/07	0	0.00	2	43.38	43.40	-2	1,227	-0.16%
2018/12/06	2	42.95	11	44.75	42.40	-9	1,226	-0.73%
2018/12/05	1	43.30	2	43.75	45.55	-1	1,205	-0.08%
2018/12/04	5	44.97	8	44.97	45.30	-3	1,179	-0.25%
2018/12/03	10	42.60	1	43.50	43.50	9	1,141	0.79%
2018/11/30	3	41.93	2	42.10	39.80	1	1,130	0.09%
2018/11/29	2	41.30	2	42.15	41.20	0	1,183	0.00%
2018/11/28	0	0.00	1	41.40	41.40	-1	1,169	-0.09%
2018/11/27	0	0.00	10	41.05	41.10	-10	1,162	-0.86%
2018/11/26	2	40.40	0	0.00	41.00	2	1,159	0.17%
2018/11/23	1	40.50	0	0.00	40.25	1	1,159	0.09%
2018/11/22	1	40.30	0	0.00	40.40	1	1,161	0.09%
2018/11/21	3	40.88	2	40.15	41.00	1	1,188	0.08%
2018/11/19	0	0.00	2	39.25	40.45	-2	1,178	-0.17%
2018/11/14	2	39.10	0	0.00	38.95	2	1,211	0.17%
2018/11/13	0	0.00	2	37.20	37.60	-2	1,217	-0.16%
2018/11/09	1	36.35	0	0.00	36.55	1	1,241	0.08%
2018/11/08	6	36.65	13	37.00	37.10	-7	1,250	-0.56%
2018/11/02	3	38.83	2	39.20	38.55	1	1,348	0.07%
2018/11/01	1	38.30	0	0.00	38.50	1	1,351	0.07%
2018/10/29	0	0.00	17	35.54	35.60	-17	1,476	-1.15%
2018/10/26	1	35.70	2	34.98	35.15	-1	1,542	-0.06%
2018/10/25	2	35.78	0	0.00	35.15	2	1,525	0.13%
2018/10/24	53	38.70	0	0.00	38.55	53	1,519	3.49%
2018/10/18	0	0.00	1	40.05	40.05	-1	1,531	-0.07%
2018/10/12	48	40.80	0	0.00	41.35	48	1,669	2.87%
2018/10/11	1	41.10	8	41.54	41.00	-7	1,666	-0.42%
2018/10/09	0	0.00	1	45.55	45.55	-1	1,626	-0.06%
2018/10/05	3	45.70	3	46.30	46.00	0	1,619	0.00%
2018/10/02	1	49.50	0	0.00	49.30	1	1,713	0.06%
2018/10/01	3	49.20	0	0.00	49.60	3	1,739	0.17%
2018/09/26	0	0.00	3	49.75	49.75	-3	1,787	-0.17%
2018/09/25	0	0.00	2	50.10	50.30	-2	1,804	-0.11%
2018/09/13	0	0.00	2	49.85	49.50	-2	1,853	-0.11%
2018/09/12	0	0.00	2	49.50	49.45	-2	1,859	-0.11%
2018/09/10	2	48.30	0	0.00	48.30	2	1,893	0.11%
2018/09/06	0	0.00	10	52.00	51.60	-10	1,895	-0.53%
2018/09/05	21	53.62	8	53.45	52.80	13	1,924	0.68%
2018/09/03	0	0.00	6	51.90	50.90	-6	1,918	-0.31%
2018/08/29	0	0.00	1	52.20	52.70	-1	1,955	-0.05%
2018/08/28	14	52.71	0	0.00	52.40	14	1,960	0.71%
2018/08/27	0	0.00	1	51.10	51.60	-1	1,945	-0.05%
2018/08/24	0	0.00	2	50.20	50.20	-2	1,970	-0.10%
2018/08/23	1	50.30	0	0.00	50.30	1	2,111	0.05%
2018/08/22	1	49.10	1	49.80	49.55	0	2,140	0.00%
2018/08/21	0	0.00	1	48.00	48.55	-1	2,138	-0.05%
2018/08/20	2	49.45	0	0.00	48.80	2	2,126	0.09%
2018/08/17	0	0.00	7	52.00	50.70	-7	2,104	-0.33%
2018/08/15	0	0.00	1	50.90	51.30	-1	2,084	-0.05%
2018/08/14	0	0.00	2	52.20	51.60	-2	2,076	-0.10%
2018/08/13	7	51.24	3	51.40	51.80	4	2,072	0.19%
2018/08/10	0	0.00	6	55.47	54.70	-6	2,012	-0.30%
2018/08/09	5	56.10	20	56.20	56.00	-15	2,019	-0.74%
2018/08/08	0	0.00	7	57.44	57.20	-7	2,066	-0.34%
2018/08/07	3	57.83	23	58.00	57.70	-20	2,073	-0.96%
2018/08/06	0	0.00	1	57.20	57.40	-1	2,111	-0.05%
2018/08/03	18	56.84	15	57.17	57.40	3	2,102	0.14%
2018/08/02	26	56.44	6	55.88	56.30	20	2,038	0.98%
2018/07/25	4	54.13	11	54.24	54.20	-7	2,250	-0.31%
2018/07/24	10	53.90	5	53.00	53.90	5	2,240	0.22%
2018/07/23	0	0.00	4	52.90	50.40	-4	2,185	-0.18%
2018/07/20	10	53.92	2	54.20	53.20	8	2,146	0.37%
2018/07/19	1	55.70	0	0.00	54.80	1	2,117	0.05%
2018/07/18	5	56.94	0	0.00	56.40	5	2,110	0.24%
2018/07/17	1	57.10	0	0.00	57.00	1	2,106	0.05%
2018/07/16	2	58.30	0	0.00	58.00	2	2,103	0.10%
2018/07/11	9	57.94	2	59.00	58.10	7	2,141	0.33%
2018/07/10	4	65.75	1	65.80	65.70	3	2,084	0.14%
2018/07/09	1	65.80	4	65.60	65.30	-3	2,056	-0.15%
2018/07/06	2	65.95	3	65.43	65.10	-1	2,045	-0.05%
2018/07/05	0	0.00	16	66.66	66.40	-16	2,076	-0.77%
2018/07/03	3	67.37	0	0.00	67.00	3	2,086	0.14%
2018/07/02	19	67.81	4	68.00	67.80	15	2,078	0.72%
2018/06/29	1	66.00	0	0.00	65.70	1	2,044	0.05%
2018/06/28	6	65.20	7	65.14	65.00	-1	2,041	-0.05%
2018/06/26	2	64.00	0	0.00	64.40	2	2,065	0.10%
2018/06/22	2	67.10	2	67.10	66.50	0	2,073	0.00%
2018/06/21	0	0.00	22	67.47	67.30	-22	2,105	-1.04%
2018/06/20	0	0.00	5	67.90	67.80	-5	2,127	-0.24%
2018/06/19	2	67.00	0	0.00	67.00	2	2,121	0.09%
2018/06/14	2	68.60	0	0.00	68.10	2	2,117	0.09%
2018/06/13	0	0.00	4	67.73	68.50	-4	2,106	-0.19%
2018/06/12	3	68.27	2	68.40	67.90	1	2,091	0.05%
2018/06/11	1	66.90	0	0.00	66.20	1	2,060	0.05%
2018/06/08	0	0.00	2	66.80	66.80	-2	2,083	-0.10%
2018/06/06	0	0.00	1	68.00	67.30	-1	2,158	-0.05%
2018/06/04	2	67.00	0	0.00	67.10	2	2,268	0.09%
2018/06/01	3	66.77	1	66.90	66.60	2	2,258	0.09%
2018/05/31	10	68.23	14	67.77	67.60	-4	2,237	-0.18%
2018/05/30	52	64.00	0	0.00	64.90	52	2,110	2.46%
2018/05/29	21	63.80	0	0.00	63.50	21	2,079	1.01%
2018/05/24	6	62.97	6	62.60	63.80	0	2,087	0.00%
2018/05/18	0	0.00	1	61.90	61.80	-1	2,143	-0.05%
2018/05/17	4	63.50	0	0.00	62.60	4	2,160	0.19%
2018/05/16	1	64.20	2	64.10	63.20	-1	2,142	-0.05%
2018/05/15	2	60.75	10	60.96	60.80	-8	2,111	-0.38%
2018/05/14	24	60.53	25	61.38	60.70	-1	2,178	-0.05%
2018/05/11	0	0.00	10	64.00	63.20	-10	2,124	-0.47%
2018/05/10	6	63.50	3	63.50	63.60	3	2,118	0.14%
2018/05/09	19	62.89	1	62.90	63.10	18	2,113	0.85%
2018/05/08	80	65.43	63	65.67	63.90	17	2,070	0.82%
2018/05/04	5	71.20	0	0.00	71.10	5	1,973	0.25%
2018/05/02	0	0.00	2	72.40	72.60	-2	2,011	-0.10%
2018/04/30	8	71.25	0	0.00	71.90	8	2,020	0.40%
2018/04/26	0	0.00	4	71.35	70.70	-4	2,129	-0.19%
2018/04/25	2	72.00	2	71.50	72.40	0	2,195	0.00%
2018/04/24	4	71.15	0	0.00	71.90	4	2,237	0.18%
2018/04/23	2	73.50	6	73.33	73.30	-4	2,252	-0.18%
2018/04/20	3	73.90	3	74.27	74.00	0	2,266	0.00%
2018/04/19	4	74.45	4	74.25	74.10	0	2,265	0.00%
2018/04/18	38	74.09	0	0.00	74.20	38	2,274	1.67%
2018/04/17	4	74.50	12	74.00	73.90	-8	2,270	-0.35%
2018/04/13	4	76.90	2	76.50	76.40	2	2,310	0.09%
2018/04/11	25	76.96	37	76.80	76.30	-12	2,342	-0.51%
2018/04/10	0	0.00	10	75.73	75.60	-10	2,310	-0.43%
2018/04/09	0	0.00	6	75.27	75.60	-6	2,367	-0.25%
2018/04/03	2	75.10	0	0.00	75.00	2	2,385	0.08%
2018/04/02	0	0.00	2	75.40	75.30	-2	2,399	-0.08%
2018/03/31	0	0.00	2	75.50	75.60	-2	2,438	-0.08%
2018/03/30	0	0.00	19	75.30	75.50	-19	2,481	-0.77%
2018/03/29	0	0.00	2	76.00	75.40	-2	2,649	-0.08%
2018/03/28	0	75.30	9	75.20	75.20	-9	2,750	-0.33%
2018/03/27	0	0.00	3	75.60	75.20	-3	2,758	-0.11%
2018/03/26	2	75.10	3	75.17	75.00	-1	2,752	-0.04%
2018/03/23	2	73.80	2	72.90	73.30	0	2,733	0.00%
2018/03/21	22	74.90	0	0.00	74.70	22	2,787	0.79%
2018/03/19	0	0.00	1	75.70	75.30	-1	2,820	-0.04%
2018/03/16	26	75.65	12	75.83	75.70	14	2,824	0.50%
2018/03/15	0	0.00	1	74.70	75.20	-1	2,803	-0.04%
2018/03/14	9	75.27	3	75.50	75.50	6	2,804	0.21%
2018/03/13	3	75.80	22	74.57	76.00	-19	2,840	-0.67%
2018/03/12	4	74.03	24	74.10	73.80	-20	2,810	-0.71%
2018/03/09	7	74.53	0	0.00	74.50	7	2,819	0.25%
2018/03/08	14	74.29	2	74.10	74.20	12	2,856	0.42%
2018/03/05	1	72.20	0	0.00	71.50	1	2,931	0.03%
2018/03/01	0	0.00	1	73.30	73.40	-1	3,014	-0.03%
2018/02/27	30	74.20	0	0.00	73.50	30	3,035	0.99%
2018/02/26	2	73.30	1	73.80	73.40	1	3,036	0.03%
2018/02/21	0	0.00	2	72.90	73.90	-2	3,261	-0.06%
2018/02/09	10	70.60	10	68.30	71.00	0	3,264	0.00%
2018/02/08	0	0.00	5	70.20	70.30	-5	3,264	-0.15%
2018/02/07	0	0.00	51	70.10	69.90	-51	3,267	-1.56%
2018/02/06	52	67.70	2	68.30	68.00	50	3,273	1.53%
2018/02/05	2	70.20	2	71.20	71.20	0	3,284	0.00%
2018/02/01	10	72.70	8	72.50	72.50	2	3,531	0.06%
2018/01/31	1	72.10	0	0.00	71.90	1	3,586	0.03%
2018/01/30	1	72.40	4	72.00	72.00	-3	3,650	-0.08%
2018/01/29	8	72.23	5	71.94	72.50	3	3,649	0.08%
2018/01/26	10	75.50	0	0.00	75.30	10	3,578	0.28%
2018/01/25	16	76.08	10	75.40	75.30	6	3,604	0.17%
2018/01/23	0	0.00	2	75.10	75.30	-2	3,651	-0.05%
2018/01/22	4	75.95	1	76.20	75.90	3	3,656	0.08%
2018/01/19	5	74.80	10	74.90	74.90	-5	3,738	-0.13%
2018/01/18	0	0.00	1	73.60	73.20	-1	3,715	-0.03%
2018/01/16	4	72.50	0	0.00	72.50	4	3,721	0.11%
2018/01/12	13	71.93	0	0.00	72.50	13	3,800	0.34%
2018/01/10	1	72.50	0	0.00	71.00	1	3,946	0.03%
2018/01/09	3	73.10	12	73.48	73.20	-9	4,239	-0.21%
2018/01/08	11	72.68	0	0.00	72.60	11	4,269	0.26%
2018/01/05	0	0.00	17	74.28	73.60	-17	4,330	-0.39%
2018/01/04	0	0.00	34	74.20	74.00	-34	4,354	-0.78%
2018/01/03	10	72.79	2	74.10	73.80	8	4,397	0.18%
2018/01/02	9	71.92	0	0.00	71.80	9	4,545	0.20%