威剛 (3260)-元大-新莊券商分點個股進出

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
101.0
漲跌
▲1.9
漲幅
+1.92%
成交量
3,300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

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

威剛 (3260)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	1	100.50	10	100.65	101.00	-9	9,534	-0.09%
2024/04/26	4	99.53	37	99.80	99.10	-33	9,577	-0.34%
2024/04/25	38	99.13	41	99.89	98.70	-3	9,568	-0.03%
2024/04/24	43	99.03	70	98.84	99.50	-27	9,605	-0.28%
2024/04/23	3	94.13	7	94.70	94.50	-4	9,533	-0.04%
2024/04/22	40	94.17	4	94.48	93.10	36	9,519	0.38%
2024/04/19	51	97.60	10	97.34	96.20	41	9,553	0.43%
2024/04/18	25	101.54	8	101.69	102.50	17	9,358	0.18%
2024/04/17	22	103.52	15	103.17	103.50	7	9,265	0.08%
2024/04/16	70	106.90	14.2	104.25	104.00	55.8	9,086	0.61%
2024/04/15	40.7	111.57	34	114.10	115.50	6.7	8,768	0.08%
2024/04/12	48.5	112.55	50	113.79	113.00	-1.5	8,612	-0.02%
2024/04/11	27	110.19	7	108.64	108.50	20	8,205	0.24%
2024/04/10	16	110.44	94.7	110.03	113.00	-78.7	7,874	-1.00%
2024/04/09	23	101.59	21	102.90	103.00	2	7,133	0.03%
2024/04/08	7	100.57	21	100.77	101.00	-14	7,015	-0.20%
2024/04/03	9	99.09	5	99.96	100.00	4	7,454	0.05%
2024/04/02	10.5	100.00	6	101.92	99.90	4.5	7,596	0.06%
2024/04/01	3	100.27	25.2	100.07	100.50	-22.2	7,633	-0.29%
2024/03/29	8	99.44	4.5	99.20	98.70	3.5	7,545	0.05%
2024/03/28	23	99.86	8.1	99.86	98.80	15	7,521	0.20%
2024/03/27	2	97.60	16	98.44	98.80	-14	7,648	-0.18%
2024/03/26	22	97.82	7.1	99.80	96.90	15	7,691	0.19%
2024/03/25	6	98.22	4	98.30	98.30	2	7,665	0.03%
2024/03/22	27	99.51	8.5	98.92	98.70	18.5	7,688	0.24%
2024/03/21	24.6	99.58	65.6	99.80	100.50	-41	7,607	-0.54%
2024/03/20	11	96.80	2.5	97.48	96.00	8.5	7,517	0.11%
2024/03/19	2	96.50	3	96.73	96.90	-1	7,570	-0.01%
2024/03/18	1	95.90	3	96.77	96.20	-2	7,683	-0.03%
2024/03/15	1	95.70	5	96.38	95.60	-4	7,859	-0.05%
2024/03/14	1	95.00	0.5	95.50	94.90	0.5	7,976	0.01%
2024/03/13	18	96.51	4.1	97.29	95.70	14	8,232	0.17%
2024/03/12	1	96.90	1.7	97.26	97.80	-0.7	8,413	-0.01%
2024/03/11	0.2	97.10	16	97.06	97.20	-15.8	8,539	-0.19%
2024/03/08	13	94.72	9	94.30	94.20	4	8,601	0.05%
2024/03/07	13	96.86	13	98.57	96.20	0	8,690	0.00%
2024/03/06	14	97.16	10	97.67	97.10	4	8,643	0.05%
2024/03/05	31.2	97.42	10	97.68	97.40	21.2	8,800	0.24%
2024/03/04	7.4	100.07	3	100.63	99.50	4.4	8,784	0.05%
2024/03/01	1	99.50	4	99.55	99.20	-3	8,773	-0.03%
2024/02/29	2	99.45	6	99.68	100.00	-4	8,862	-0.05%
2024/02/27	13	99.74	6	100.38	98.50	7	8,902	0.08%
2024/02/26	13	98.15	3	98.03	98.00	10	8,918	0.11%
2024/02/23	30	101.28	14	100.79	100.00	16	8,893	0.18%
2024/02/22	6	101.00	7	100.43	101.00	-1	8,812	-0.01%
2024/02/21	3	101.33	34	100.35	100.00	-31	8,855	-0.35%
2024/02/20	21	99.97	8.4	99.11	99.80	12.6	8,902	0.14%
2024/02/19	6	99.62	24	99.35	99.90	-18	8,840	-0.20%
2024/02/16	14	96.26	10	97.00	97.30	4	8,830	0.05%
2024/02/15	2	97.60	8	97.28	97.40	-6	8,904	-0.07%
2024/02/05	2	94.95	3.2	95.01	95.10	-1.2	9,083	-0.01%
2024/02/02	11.4	95.89	11.3	96.36	96.00	0.1	9,175	0.00%
2024/02/01	3.1	95.70	6	95.82	96.00	-2.9	9,408	-0.03%
2024/01/31	1	96.10	2	96.10	95.90	-1	9,593	-0.01%
2024/01/30	1.2	95.86	0	0.00	95.70	1.2	9,829	0.01%
2024/01/29	1	95.40	14.1	95.58	96.80	-13.1	10,000	-0.13%
2024/01/26	12	95.39	3.1	95.27	94.50	9	10,159	0.09%
2024/01/25	5	95.86	2.3	96.58	95.60	2.7	10,400	0.03%
2024/01/24	36.2	98.63	22	98.49	96.60	14.2	10,545	0.13%
2024/01/23	3	95.97	5	96.28	96.20	-2	10,454	-0.02%
2024/01/22	3	94.87	10	95.20	95.30	-7	10,605	-0.07%
2024/01/19	15	93.53	13.2	94.15	94.00	1.8	10,764	0.02%
2024/01/18	7.2	92.39	8	93.44	93.00	-0.8	10,885	-0.01%
2024/01/17	24	94.59	8	94.95	93.70	16	11,043	0.15%
2024/01/16	22	96.85	2	96.80	96.80	20	11,389	0.18%
2024/01/15	4.5	97.39	22	97.11	98.00	-17.5	11,588	-0.15%
2024/01/12	10	94.83	3	95.23	94.40	7	11,747	0.06%
2024/01/11	15	95.61	1	96.50	95.60	14	12,242	0.11%
2024/01/10	5	95.28	10	95.83	96.20	-5	12,853	-0.04%
2024/01/09	20	96.27	3	98.90	95.30	17	13,309	0.13%
2024/01/08	13	96.74	13	98.02	98.20	0	13,343	0.00%
2024/01/05	9	97.02	7	97.64	97.00	2	13,567	0.01%
2024/01/04	21.2	97.22	12.1	97.79	96.70	9.2	13,662	0.07%
2024/01/03	21.8	98.28	3	98.13	98.30	18.8	13,720	0.14%
2024/01/02	16	101.16	14.5	100.66	100.50	1.5	13,730	0.01%
2023/12/29	29.1	106.03	20.1	106.12	103.00	9	13,802	0.07%
2023/12/28	3	104.17	5	105.20	105.50	-2	13,716	-0.01%
2023/12/27	1	104.00	19.2	103.58	104.50	-18.2	14,145	-0.13%
2023/12/26	3.9	101.50	4	101.50	101.50	-0.1	14,086	0.00%
2023/12/25	4	100.50	2.2	101.91	100.00	1.8	14,196	0.01%
2023/12/22	36	103.18	53.5	104.27	101.00	-17.5	14,205	-0.12%
2023/12/21	22	100.89	7	100.71	100.50	15	14,047	0.11%
2023/12/20	17.6	99.98	6	100.22	99.40	11.6	14,006	0.08%
2023/12/19	6	100.25	0.1	101.00	100.00	5.9	14,001	0.04%
2023/12/18	3	101.17	2	103.00	102.50	1	14,002	0.01%
2023/12/15	12	104.33	12	105.75	102.00	0	14,102	0.00%
2023/12/14	5	103.00	9.3	104.25	103.00	-4.3	13,983	-0.03%
2023/12/13	8	102.56	2	103.25	102.50	6	13,988	0.04%
2023/12/12	24	105.71	10.1	105.60	104.00	13.9	14,226	0.10%
2023/12/11	6	104.50	10.2	104.99	104.50	-4.2	14,214	-0.03%
2023/12/08	4.2	103.52	23.4	103.97	104.00	-19.2	14,283	-0.13%
2023/12/07	6.2	102.66	7	103.07	100.50	-0.8	14,549	-0.01%
2023/12/06	12.3	100.05	31.1	100.60	102.50	-18.8	14,518	-0.13%
2023/12/05	11.1	98.64	0	0.00	98.30	11.1	14,444	0.08%
2023/12/04	20.2	102.01	35	101.47	101.00	-14.8	14,573	-0.10%
2023/12/01	25	99.26	5	99.14	99.60	20	14,420	0.14%
2023/11/30	10.1	100.80	13.1	101.50	100.00	-3	14,419	-0.02%
2023/11/29	9	98.51	9	98.63	98.90	0	14,336	0.00%
2023/11/28	13.9	95.69	17.1	95.94	96.70	-3.2	14,478	-0.02%
2023/11/27	13	94.76	1.2	96.00	94.10	11.8	14,801	0.08%
2023/11/24	13	97.17	3	97.37	96.30	10	14,833	0.07%
2023/11/22	3	98.20	2	98.50	98.20	1	14,586	0.01%
2023/11/21	5	99.48	2	99.20	98.90	3	14,530	0.02%
2023/11/20	14.3	99.31	12.3	99.67	99.10	2	14,495	0.01%
2023/11/17	23.1	98.01	12.1	99.22	97.70	11	14,378	0.08%
2023/11/16	9	100.28	6	100.08	99.80	3	14,182	0.02%
2023/11/15	13	104.00	9	105.94	102.00	4	14,044	0.03%
2023/11/14	5	103.31	2	104.50	105.00	3	13,852	0.02%
2023/11/13	8.5	105.74	17.3	105.80	105.00	-8.8	13,780	-0.06%
2023/11/10	7	102.71	3	103.50	101.50	4	13,533	0.03%
2023/11/09	11.5	100.99	5.5	100.17	101.00	6	13,446	0.04%
2023/11/08	4	103.88	1.5	103.67	103.00	2.5	13,263	0.02%
2023/11/07	7	103.36	20.6	103.67	105.00	-13.6	13,107	-0.10%
2023/11/06	12	100.83	8	100.85	101.50	4	12,926	0.03%
2023/11/03	8	98.96	14	100.54	100.50	-6	12,866	-0.05%
2023/11/02	19.5	99.46	16.1	99.89	99.30	3.5	12,685	0.03%
2023/11/01	7.4	97.09	3.5	96.79	96.20	3.9	12,404	0.03%
2023/10/31	10	98.93	15.3	98.83	97.40	-5.3	12,230	-0.04%
2023/10/30	8.6	98.27	4.5	98.11	98.50	4.1	12,040	0.03%
2023/10/27	29.5	95.38	18.2	95.73	94.10	11.3	11,889	0.09%
2023/10/26	11	98.40	4	99.00	97.50	7	11,731	0.06%
2023/10/25	7.5	99.43	26.4	99.87	99.10	-18.9	11,706	-0.16%
2023/10/24	40.6	102.83	26.5	102.42	101.50	14.1	11,574	0.12%
2023/10/23	11	105.45	11.8	105.36	106.00	-0.8	11,171	-0.01%
2023/10/20	12	103.67	22.1	103.61	105.00	-10.1	10,962	-0.09%
2023/10/19	21.4	104.76	65.1	105.05	104.00	-43.7	10,690	-0.41%
2023/10/18	24.1	102.00	28	101.51	101.50	-3.9	10,203	-0.04%
2023/10/17	9	100.52	93.1	100.76	100.00	-84.1	9,629	-0.87%
2023/10/16	5.3	95.94	6.6	95.81	96.10	-1.3	9,184	-0.01%
2023/10/13	78.3	97.99	35.3	97.21	96.70	43	9,084	0.47%
2023/10/12	0.3	93.90	5.1	93.95	93.60	-4.8	8,735	-0.06%
2023/10/11	4.1	93.85	5.7	92.36	92.20	-1.6	8,644	-0.02%
2023/10/06	12.5	93.72	12.5	93.55	93.00	0	8,530	0.00%
2023/10/05	8	91.59	7.5	91.51	91.00	0.5	8,348	0.01%
2023/10/04	26.5	93.65	22.5	93.14	92.50	4	8,233	0.05%
2023/10/03	19	92.60	56.4	93.58	92.90	-37.3	7,895	-0.47%
2023/10/02	2.3	87.56	25.1	86.19	88.40	-22.8	7,471	-0.31%
2023/09/28	12.7	84.95	15.5	85.10	84.50	-2.9	7,488	-0.04%
2023/09/27	2	86.30	0	0.00	87.20	2	7,596	0.03%
2023/09/26	8.3	87.14	4	86.75	86.20	4.3	7,780	0.06%
2023/09/25	16	88.86	2.8	89.26	88.70	13.3	7,815	0.17%
2023/09/22	1	87.00	20	87.90	89.30	-19	7,994	-0.24%
2023/09/21	2.6	87.06	6	86.77	87.60	-3.4	8,294	-0.04%
2023/09/20	27.1	88.56	12	88.08	87.20	15.1	8,502	0.18%
2023/09/19	17.2	90.54	17	91.12	90.30	0.2	8,469	0.00%
2023/09/18	5.3	91.87	7	91.77	91.40	-1.7	8,485	-0.02%
2023/09/15	27.1	93.10	28	93.13	93.40	-1	8,464	-0.01%
2023/09/14	25	91.42	35.1	91.75	90.80	-10.1	8,253	-0.12%
2023/09/13	11	89.81	8	90.00	90.70	3	8,356	0.04%
2023/09/12	35	90.36	31.1	90.32	90.40	3.9	8,732	0.04%
2023/09/11	23.1	89.40	31	89.18	88.60	-7.9	8,394	-0.09%
2023/09/08	7	87.43	5	87.27	86.90	2	8,411	0.02%
2023/09/07	19	89.41	22.2	89.44	88.80	-3.2	8,471	-0.04%
2023/09/06	2	87.55	1	87.10	86.80	1	8,412	0.01%
2023/09/05	4	87.18	7	86.61	87.40	-3	8,433	-0.04%
2023/09/04	5	86.38	4	86.20	86.00	1	8,399	0.01%
2023/09/01	10	87.99	6.1	88.20	87.90	3.9	8,392	0.05%
2023/08/31	21	87.55	81.5	86.54	86.80	-60.5	8,249	-0.73%
2023/08/30	55	83.09	42.1	81.97	83.80	12.9	7,899	0.16%
2023/08/29	1	76.90	0	0.00	77.60	1	7,849	0.01%
2023/08/28	11	76.68	3	77.13	75.90	8	8,208	0.10%
2023/08/25	0.1	78.60	0	0.00	79.20	0.1	8,894	0.00%
2023/08/24	0	0.00	8.1	81.29	79.50	-8.1	8,995	-0.09%
2023/08/23	0.3	77.50	3	77.70	78.50	-2.7	9,032	-0.03%
2023/08/22	2	78.30	5	77.76	77.60	-3	9,032	-0.03%
2023/08/18	3.1	76.93	2	77.90	76.00	1.1	9,059	0.01%
2023/08/17	3	76.03	13	76.61	78.00	-10	9,043	-0.11%
2023/08/16	10	75.22	4	74.80	74.80	6	8,996	0.07%
2023/08/15	6	76.00	8	76.95	77.00	-2	9,025	-0.02%
2023/08/14	9.3	73.14	8	72.80	74.30	1.3	9,116	0.01%
2023/08/11	11.1	76.43	6	77.35	76.00	5.1	9,085	0.06%
2023/08/10	27	76.86	2	78.30	76.70	25	9,049	0.28%
2023/08/09	13	81.07	6	80.85	79.50	7	8,965	0.08%
2023/08/08	2	78.40	0	0.00	78.70	2	8,826	0.02%
2023/08/07	2	80.70	2	80.55	80.50	0	8,819	0.00%
2023/08/04	2	79.20	1	79.10	79.60	1	8,801	0.01%
2023/08/02	1	80.70	3	81.20	80.00	-2	8,776	-0.02%
2023/08/01	2	83.55	5	83.80	82.60	-3	8,739	-0.03%
2023/07/31	9	83.64	3	82.67	81.90	6	8,707	0.07%
2023/07/28	2	83.05	7	83.43	83.70	-5	8,634	-0.06%
2023/07/27	13.1	81.19	30.1	81.80	81.30	-17.1	8,513	-0.20%
2023/07/26	19	76.94	14	76.69	76.80	5	8,403	0.06%
2023/07/25	4	78.08	1	78.30	78.10	3	8,410	0.04%
2023/07/24	12	78.25	5	78.14	78.60	7	8,446	0.08%
2023/07/21	7	78.79	8	79.54	79.80	-1	8,399	-0.01%
2023/07/20	19	81.74	1	81.00	81.00	18	8,360	0.22%
2023/07/19	1	83.60	12	83.49	82.50	-11	8,289	-0.13%
2023/07/18	13	82.51	1	84.00	81.90	12	8,264	0.15%
2023/07/17	3	84.50	16	84.28	84.80	-13	8,211	-0.16%
2023/07/14	11	85.09	10.1	85.17	85.70	0.9	8,239	0.01%
2023/07/13	7	83.34	13	83.69	83.30	-6	8,238	-0.07%
2023/07/12	13	81.40	7	81.80	81.60	6	8,206	0.07%
2023/07/11	11	82.73	12	82.75	82.20	-1	8,166	-0.01%
2023/07/10	5	81.96	0	0.00	81.80	5	8,154	0.06%
2023/07/07	19	83.81	9	85.01	83.30	10	8,179	0.12%
2023/07/06	12	88.83	10	88.28	87.40	2	8,163	0.02%
2023/07/05	19	92.79	10	92.44	90.40	9	8,074	0.11%
2023/07/04	17	92.06	19	92.17	92.90	-2	7,943	-0.03%
2023/07/03	5	89.16	17	88.69	89.70	-12	7,786	-0.15%
2023/06/30	49	88.89	6.1	88.92	89.00	42.9	7,981	0.54%
2023/06/29	20	91.40	53.2	91.86	92.30	-33.2	7,891	-0.42%
2023/06/28	43	89.92	27	89.81	88.20	16	7,529	0.21%
2023/06/27	5.2	85.60	18.1	85.16	86.40	-13	7,284	-0.18%
2023/06/26	22.1	87.47	12	87.59	86.90	10.1	7,213	0.14%
2023/06/21	2	90.05	2.2	90.32	90.60	-0.2	7,206	0.00%
2023/06/20	23	91.36	10	90.40	90.40	13	7,312	0.18%
2023/06/19	30.2	92.46	30.2	92.98	92.50	0	7,249	0.00%
2023/06/16	52.1	91.72	55.1	91.54	92.10	-3	6,985	-0.04%
2023/06/15	12.2	88.78	9	89.24	87.80	3.2	6,376	0.05%
2023/06/14	7	88.49	14.1	88.49	89.40	-7.1	6,180	-0.11%
2023/06/13	5.1	86.08	16	87.15	86.00	-11	5,947	-0.18%
2023/06/12	3.1	86.19	2.2	86.57	85.50	0.9	5,805	0.02%
2023/06/09	3	83.27	1	85.60	84.00	2	5,614	0.04%
2023/06/08	4	84.00	0	0.00	84.30	4	5,533	0.07%
2023/06/07	3.2	83.97	40	83.74	84.00	-36.8	5,479	-0.67%
2023/06/06	16.3	82.03	5.1	81.34	81.80	11.3	5,393	0.21%
2023/06/05	17.3	84.68	2	84.70	84.20	15.3	5,280	0.29%
2023/06/02	24.1	85.73	13	85.59	85.60	11.1	5,212	0.21%
2023/06/01	36	86.10	18	86.06	85.60	18	5,141	0.35%
2023/05/31	16	86.28	49	88.52	89.30	-33	4,817	-0.69%
2023/05/30	11	80.03	16	81.22	81.20	-5	4,092	-0.12%
2023/05/29	4	79.28	3.3	79.11	79.90	0.8	3,973	0.02%
2023/05/26	2	76.70	0	0.00	77.00	2	3,866	0.05%
2023/05/25	3.1	76.69	0	0.00	76.70	3.1	3,864	0.08%
2023/05/24	1	77.20	0	0.00	76.70	1	3,852	0.03%
2023/05/23	0.1	75.30	0.1	76.00	76.80	0	3,852	0.00%
2023/05/22	3	76.93	0	0.00	76.60	3	3,848	0.08%
2023/05/19	2	77.70	0	0.00	76.50	2	3,848	0.05%
2023/05/18	1	77.30	11.4	76.59	77.40	-10.4	3,838	-0.27%
2023/05/17	1	74.70	1	73.00	74.70	0	3,767	0.00%
2023/05/16	0	0.00	3.1	73.89	72.40	-3.1	3,801	-0.08%
2023/05/15	1	72.10	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	1	72.68	72.80	-1	3,803	-0.03%
2023/05/11	0.1	71.00	2	72.50	70.60	-1.9	3,793	-0.05%
2023/05/09	0	0.00	0.2	73.30	73.50	-0.2	3,787	0.00%
2023/05/08	1	73.30	0	0.00	73.50	1	3,799	0.03%
2023/05/05	1	73.00	0	0.00	73.70	1	3,804	0.03%
2023/05/04	1	74.70	0	0.00	74.70	1	3,827	0.03%
2023/05/02	0	0.00	1	75.00	75.80	-1	3,839	-0.03%
2023/04/28	7	75.37	3	74.93	75.00	4	3,886	0.10%
2023/04/27	1	72.60	16.2	74.92	75.00	-15.2	3,819	-0.40%
2023/04/26	1	70.80	0	0.00	71.20	1	3,755	0.03%
2023/04/25	1.1	73.92	1	71.50	71.00	0.1	3,748	0.00%
2023/04/24	1	73.50	2	73.50	73.60	-1	3,730	-0.03%
2023/04/21	3	72.94	1.5	73.33	72.70	1.5	3,741	0.04%
2023/04/20	15.1	73.58	1	73.60	73.10	14.1	3,726	0.38%
2023/04/19	9	74.20	0	0.00	74.30	9	3,705	0.24%
2023/04/18	6	76.75	2	76.20	76.20	4	3,633	0.11%
2023/04/17	0.2	78.20	1	78.10	78.30	-0.8	3,583	-0.02%
2023/04/14	3	79.57	1	79.70	79.10	2	3,536	0.06%
2023/04/13	3	79.97	1	81.60	79.60	2	3,497	0.06%
2023/04/12	5	82.14	8	82.13	82.40	-3	3,424	-0.09%
2023/04/11	2	82.15	8	81.50	81.30	-6	3,310	-0.18%
2023/04/10	3	77.93	1	78.30	78.10	2	3,139	0.06%
2023/04/07	2	80.10	7	80.44	80.00	-5	3,077	-0.16%
2023/04/06	2	79.45	23	78.25	79.60	-21	2,938	-0.71%
2023/03/31	51.5	80.77	35	80.50	79.50	16.5	2,864	0.58%
2023/03/30	11.5	77.04	5	76.72	76.00	6.5	2,577	0.25%
2023/03/28	4	75.05	3	74.03	73.70	1	2,425	0.04%
2023/03/27	2	75.80	0	0.00	75.80	2	2,377	0.08%
2023/03/24	3	77.87	10.4	78.68	78.50	-7.4	2,305	-0.32%
2023/03/23	0.4	76.53	76	74.09	76.80	-75.6	2,166	-3.49%
2023/03/22	2.3	71.88	77.3	72.12	73.30	-75	1,978	-3.79%
2023/03/21	0	0.00	5	70.20	70.60	-5	1,869	-0.27%
2023/03/17	0	0.00	2	68.25	68.40	-2	1,828	-0.11%
2023/03/16	6	66.67	0	0.00	66.70	6	1,806	0.33%
2023/03/15	0	0.00	1	68.30	67.30	-1	1,816	-0.06%
2023/03/14	5	68.16	0	0.00	67.50	5	1,829	0.27%
2023/03/13	6	68.87	0	0.00	69.90	6	1,818	0.33%
2023/03/10	15	69.83	7	69.97	70.20	8	1,805	0.44%
2023/03/09	1	71.50	17	71.50	71.20	-16	1,793	-0.89%
2023/03/08	0	0.00	1	70.90	71.00	-1	1,771	-0.06%
2023/03/07	1	70.30	0	0.00	70.40	1	1,759	0.06%
2023/03/06	6	70.60	38	70.90	70.60	-32	1,752	-1.83%
2023/03/03	6	69.07	5	69.00	69.30	1	1,686	0.06%
2023/03/02	2	67.55	2	68.15	67.90	0	1,644	0.00%
2023/03/01	6	65.30	5	67.00	66.50	1	1,621	0.06%
2023/02/24	0	0.00	1	66.60	66.30	-1	1,620	-0.06%
2023/02/23	2	67.70	2	67.40	67.40	0	1,635	0.00%
2023/02/22	5	67.10	0	0.00	67.10	5	1,680	0.30%
2023/02/21	5	69.48	0	0.00	68.20	5	1,780	0.28%
2023/02/20	1	69.20	10	69.30	69.70	-9	1,895	-0.47%
2023/02/17	3	68.77	5	68.80	69.20	-2	1,918	-0.10%
2023/02/16	11	68.06	4	68.28	69.60	7	1,926	0.36%
2023/02/15	6	67.72	20	68.34	67.80	-14	1,904	-0.74%
2023/02/14	2	68.15	12	67.49	68.20	-10	1,842	-0.54%
2023/02/13	1	64.60	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0	0.00	13	65.78	65.60	-13	1,770	-0.73%
2023/02/09	0	0.00	3	66.30	66.00	-3	1,766	-0.17%
2023/02/08	3	66.70	20	66.70	66.30	-17	1,759	-0.97%
2023/02/07	0	0.00	2	65.85	66.10	-2	1,750	-0.11%
2023/02/06	2	66.10	1	66.80	65.10	1	1,742	0.06%
2023/02/03	3	66.60	4.2	66.59	65.90	-1.2	1,714	-0.07%
2023/02/02	1	66.40	17.6	66.38	66.70	-16.6	1,712	-0.97%
2023/02/01	4	65.33	1	66.70	65.00	3	1,717	0.17%
2023/01/31	4	65.38	6	65.55	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	8	65.31	65.40	-8	1,680	-0.48%
2023/01/17	2	62.55	1	62.50	62.20	1	1,610	0.06%
2023/01/16	0.5	61.90	2	62.45	62.60	-1.5	1,617	-0.09%
2023/01/12	2	61.85	1	62.50	61.60	1	1,641	0.06%
2023/01/11	1	63.40	11	63.03	63.40	-10	1,659	-0.60%
2023/01/10	1	62.90	3	62.80	62.70	-2	1,693	-0.12%
2023/01/09	2	62.00	0	0.00	62.20	2	1,700	0.12%
2023/01/06	3	60.80	23	61.36	61.60	-20	1,698	-1.18%
2023/01/05	0	0.00	12	60.50	60.30	-12	1,698	-0.71%
2023/01/04	0	0.00	1	58.40	58.70	-1	1,698	-0.06%
2023/01/03	3	57.80	5	57.90	57.80	-2	1,719	-0.12%
2022/12/30	1	57.10	0	0.00	57.00	1	1,766	0.06%
2022/12/29	1	55.70	6	56.12	57.00	-5	1,770	-0.28%
2022/12/27	5	57.50	0	0.00	57.20	5	1,781	0.28%
2022/12/23	1	56.50	0	0.00	57.60	1	1,800	0.06%
2022/12/22	7	58.27	0	0.00	57.70	7	1,800	0.39%
2022/12/21	4	58.28	2	57.90	57.80	2	1,802	0.11%
2022/12/20	2	59.50	0.1	59.00	58.20	2	1,800	0.11%
2022/12/19	0	0.00	2	59.00	59.20	-2	1,817	-0.11%
2022/12/15	1	60.10	1	60.60	60.60	0	1,814	0.00%
2022/12/14	2	60.30	1	61.10	60.30	1	1,816	0.06%
2022/12/12	1	60.50	0	0.00	60.40	1	1,812	0.06%
2022/12/09	3	59.40	0	0.00	59.20	3	1,816	0.17%
2022/12/08	1	59.00	0	0.00	59.00	1	1,855	0.05%
2022/12/07	26.4	59.42	0	0.00	59.00	26.4	1,858	1.42%
2022/12/06	20.1	61.32	6	61.15	61.00	14.1	1,833	0.77%
2022/12/05	3.1	63.56	1	63.90	63.70	2.1	1,806	0.11%
2022/12/02	3	62.67	2	63.10	62.90	1	1,793	0.06%
2022/12/01	2	62.60	2	62.50	62.00	0	1,789	0.00%
2022/11/30	4	61.85	2	62.10	61.70	2	1,787	0.11%
2022/11/29	2	61.60	0	0.00	61.40	2	1,787	0.11%
2022/11/28	0	0.00	1	61.90	61.80	-1	1,775	-0.06%
2022/11/25	5	63.54	3	63.20	62.50	2	1,766	0.11%
2022/11/24	1	63.60	0	0.00	63.80	1	1,757	0.06%
2022/11/23	5	62.74	1	62.60	62.50	4	1,744	0.23%
2022/11/22	7	62.61	2	62.50	62.40	5	1,746	0.29%
2022/11/18	6	63.33	5	64.52	64.30	1	1,716	0.06%
2022/11/17	1	64.40	33	65.22	64.40	-32	1,650	-1.94%
2022/11/16	11	63.49	30	62.52	63.30	-19	1,535	-1.24%
2022/11/15	6	60.23	3	60.50	60.40	3	1,402	0.21%
2022/11/14	0	0.00	12	58.97	59.70	-12	1,376	-0.87%
2022/11/11	0	0.00	30	57.74	58.10	-30	1,348	-2.22%
2022/11/09	24	56.61	23	56.90	56.40	1	1,334	0.07%
2022/11/08	25.1	56.37	25	57.19	55.90	0.1	1,341	0.00%
2022/11/07	0	0.00	1	56.60	56.60	-1	1,359	-0.07%
2022/11/04	1	55.20	1	55.20	55.30	0	1,362	0.00%
2022/11/03	0	55.60	5	55.40	55.20	-5	1,363	-0.37%
2022/11/02	0	0.00	1	55.20	54.80	-1	1,365	-0.07%
2022/11/01	1	54.30	1	54.30	54.10	0	1,363	0.00%
2022/10/28	4	52.43	5	53.52	52.80	-1	1,370	-0.07%
2022/10/27	1	56.60	0	0.00	56.50	1	1,321	0.08%
2022/10/26	14	55.83	0	0.00	55.50	14	1,326	1.06%
2022/10/25	5	57.10	5	57.52	56.70	0	1,322	0.00%
2022/10/24	2	58.70	0	0.00	58.00	2	1,323	0.15%
2022/10/21	5	58.00	2	57.70	57.50	3	1,320	0.23%
2022/10/20	1	58.50	4	58.68	58.10	-3	1,309	-0.23%
2022/10/19	7	59.01	6	59.07	58.70	1	1,290	0.08%
2022/10/18	3	59.33	9	59.91	59.60	-6	1,267	-0.47%
2022/10/17	10	54.60	13	57.05	58.10	-3	1,237	-0.24%
2022/10/14	1	56.00	0	0.00	56.50	1	1,257	0.08%
2022/10/13	0	0.00	10	54.60	54.50	-10	1,303	-0.77%
2022/10/12	2	57.35	12	56.95	56.80	-10	1,290	-0.77%
2022/10/11	4	55.78	6	54.92	55.50	-2	1,268	-0.16%
2022/10/07	1	56.20	16	55.92	56.50	-15	1,265	-1.18%
2022/10/06	1	54.00	0	0.00	53.50	1	1,231	0.08%
2022/10/05	2	53.60	0	0.00	53.30	2	1,241	0.16%
2022/10/04	0	0.00	2	53.00	53.40	-2	1,238	-0.16%
2022/10/03	1	51.00	0	0.00	51.90	1	1,239	0.08%
2022/09/30	0	0.00	1	51.50	51.90	-1	1,261	-0.08%
2022/09/28	5.1	51.88	0	0.00	50.70	5.1	1,274	0.40%
2022/09/27	11	53.02	0	0.00	53.80	11	1,271	0.87%
2022/09/26	2.5	55.42	0	0.00	54.00	2.5	1,272	0.20%
2022/09/23	1	58.20	0	0.00	57.30	1	1,289	0.08%
2022/09/22	0	0.00	1	57.00	57.80	-1	1,306	-0.08%
2022/09/21	0	59.30	0	0.00	58.80	0	1,301	0.00%
2022/09/19	1	61.50	0	0.00	60.50	1	1,326	0.08%
2022/09/16	5	61.40	0	0.00	61.50	5	1,332	0.38%
2022/09/15	1	62.80	8	62.43	61.60	-7	1,346	-0.52%
2022/09/14	1	61.00	2	59.70	60.80	-1	1,361	-0.07%
2022/09/13	2	60.90	0	0.00	60.50	2	1,380	0.14%
2022/09/12	1.1	59.82	1	60.00	60.00	0.1	1,423	0.01%
2022/09/08	1	58.00	5	58.90	59.10	-4	1,449	-0.28%
2022/09/07	2	57.50	1	56.90	57.30	1	1,466	0.07%
2022/09/06	0	0.00	2	57.50	58.00	-2	1,536	-0.13%
2022/09/05	1	59.70	0	0.00	59.60	1	1,530	0.07%
2022/09/02	1	60.10	0	0.00	60.20	1	1,533	0.07%
2022/08/31	5	60.90	0	60.80	61.10	5	1,543	0.32%
2022/08/30	1	59.60	0	0.00	59.80	1	1,554	0.06%
2022/08/26	4	61.15	7	61.63	60.90	-3	1,567	-0.19%
2022/08/25	3	61.10	3	61.00	61.10	0	1,568	0.00%
2022/08/24	2	60.90	3	60.30	60.30	-1	1,585	-0.06%
2022/08/19	4.1	61.40	6	61.23	61.40	-2	1,667	-0.12%
2022/08/17	4.1	59.60	4	59.83	59.30	0.1	1,656	0.00%
2022/08/16	1	59.90	1	59.90	60.10	0	1,654	0.00%
2022/08/15	3	59.80	4	59.88	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	1	59.00	59.20	-1	1,639	-0.06%
2022/08/11	0	0.00	3	58.33	58.50	-3	1,629	-0.18%
2022/08/10	1	57.20	0	0.00	57.20	1	1,634	0.06%
2022/08/09	0	0.00	1	57.50	57.50	-1	1,645	-0.06%
2022/08/08	6	57.48	0	0.00	58.00	6	1,654	0.36%
2022/08/05	3	58.27	4	58.33	58.40	-1	1,660	-0.06%
2022/08/04	6	56.52	0	0.00	57.40	6	1,660	0.36%
2022/08/02	0	0.00	1	57.20	56.90	-1	1,664	-0.06%
2022/08/01	2	57.90	0	0.00	57.90	2	1,672	0.12%
2022/07/29	0	0.00	1	58.90	58.40	-1	1,674	-0.06%
2022/07/28	7	58.11	2	57.95	57.70	5	1,678	0.30%
2022/07/27	2	58.20	0	0.00	58.30	2	1,679	0.12%
2022/07/26	0.4	58.23	0	0.00	58.00	0.4	1,680	0.02%
2022/07/25	1	59.00	3	58.83	58.90	-2	1,681	-0.12%
2022/07/22	3	60.03	8.1	59.72	59.70	-5.1	1,681	-0.30%
2022/07/21	2	58.45	2	58.65	59.10	0	1,696	0.00%
2022/07/20	8	63.25	3	63.27	62.80	5	1,656	0.30%
2022/07/18	6	62.27	2	62.30	62.00	4	1,627	0.25%
2022/07/15	3	61.10	5	61.42	61.40	-2	1,641	-0.12%
2022/07/14	4	60.30	3	60.37	60.30	1	1,649	0.06%
2022/07/11	0.2	59.00	1	58.80	59.60	-0.8	1,691	-0.05%
2022/07/08	1.2	59.22	2	59.65	59.90	-0.8	1,757	-0.05%
2022/07/07	2.1	57.82	3	58.23	58.40	-0.9	1,770	-0.05%
2022/07/06	2	57.80	5	57.84	56.80	-3	1,801	-0.17%
2022/07/05	2	57.50	0	0.00	57.60	2	1,877	0.11%
2022/07/04	1	57.10	0	0.00	56.70	1	1,876	0.05%
2022/07/01	17.2	58.72	4	58.65	56.80	13.2	1,900	0.69%
2022/06/30	6	60.20	0	0.00	60.10	6	1,886	0.32%
2022/06/29	2	62.40	5	62.30	62.00	-3	1,894	-0.16%
2022/06/28	1	62.80	7	62.77	62.90	-6	1,893	-0.32%
2022/06/27	4	63.25	2	62.95	63.30	2	1,906	0.10%
2022/06/24	2	60.60	1	61.20	60.60	1	1,908	0.05%
2022/06/23	5	60.52	3	60.77	60.00	2	1,937	0.10%
2022/06/22	42.1	61.79	2	60.15	60.50	40.1	1,992	2.01%
2022/06/21	2	64.30	4	63.83	64.00	-2	2,001	-0.10%
2022/06/20	18	65.40	26	65.28	63.60	-8	2,022	-0.40%
2022/06/17	5	68.30	1	68.30	68.40	4	1,993	0.20%
2022/06/16	7	71.56	1	70.30	69.70	6	1,997	0.30%
2022/06/15	0	0.00	6	72.77	71.60	-6	2,020	-0.30%
2022/06/14	9	69.89	3	70.47	70.80	6	2,031	0.30%
2022/06/13	0	0.00	2	70.80	70.80	-2	2,158	-0.09%
2022/06/10	2	72.00	0	0.00	72.10	2	2,236	0.09%
2022/06/09	1	72.80	2	73.30	72.60	-1	2,283	-0.04%
2022/06/07	1	74.20	0	0.00	73.50	1	2,342	0.04%
2022/06/06	0	0.00	1	74.60	74.30	-1	2,400	-0.04%
2022/06/02	2	75.45	8	75.14	75.00	-6	2,519	-0.24%
2022/06/01	6	75.87	9	75.84	75.90	-3	2,666	-0.11%
2022/05/31	6	74.63	16	75.26	75.90	-10	2,807	-0.36%
2022/05/30	6	73.22	2	73.30	73.70	4	3,111	0.13%
2022/05/27	1	72.20	1	72.20	71.90	0	3,234	0.00%
2022/05/26	3	72.43	22	72.32	71.60	-19	3,333	-0.57%
2022/05/25	4	71.08	4	71.63	71.50	0	3,520	0.00%
2022/05/24	6	71.83	0	0.00	71.50	6	3,930	0.15%
2022/05/23	10	72.28	1	72.00	72.00	9	4,222	0.21%
2022/05/20	9	72.54	0	0.00	72.30	9	4,774	0.19%
2022/05/19	1	71.90	2	72.80	73.00	-1	5,480	-0.02%
2022/05/18	0	0.00	2.1	72.90	73.20	-2.1	6,231	-0.03%
2022/05/17	1	71.30	2	71.90	72.10	-1	6,665	-0.02%
2022/05/13	2	69.70	0	0.00	70.40	2	6,822	0.03%
2022/05/12	0	69.50	1	69.30	69.10	-1	6,859	-0.01%
2022/05/11	0	0.00	1	70.70	70.70	-1	6,929	-0.01%
2022/05/09	2	70.45	0	0.00	69.90	2	7,122	0.03%
2022/05/06	0.3	72.00	37	72.00	72.50	-36.7	7,127	-0.51%
2022/05/04	2	72.10	1	71.90	71.90	1	7,148	0.01%
2022/05/03	0	0.00	10	71.00	71.90	-10	7,163	-0.14%
2022/04/29	3	71.47	3	71.40	70.60	0	7,191	0.00%
2022/04/28	2	70.00	1	70.10	69.90	1	7,213	0.01%
2022/04/27	12	69.11	0	0.00	70.00	12	7,222	0.17%
2022/04/26	1	71.70	0	0.00	71.90	1	7,202	0.01%
2022/04/25	4.1	71.73	2	71.70	71.70	2.1	7,203	0.03%
2022/04/22	3.1	74.57	1	74.60	74.40	2.1	7,188	0.03%
2022/04/21	11	75.09	1	75.30	75.30	10	7,216	0.14%
2022/04/20	11.1	73.89	1	73.80	73.60	10.1	7,218	0.14%
2022/04/19	0.1	72.70	0	0.00	72.00	0.1	7,198	0.00%
2022/04/18	12.1	72.48	3	72.10	71.80	9.1	7,199	0.13%
2022/04/15	30	73.57	4	73.45	73.20	26	7,208	0.36%
2022/04/14	28	75.28	8	74.83	74.50	20	7,228	0.28%
2022/04/13	24	77.29	1	77.40	77.20	23	7,182	0.32%
2022/04/12	17	77.25	8	77.69	76.80	9	7,205	0.12%
2022/04/11	39	81.20	3	80.00	79.20	36	7,203	0.50%
2022/04/08	1	84.90	1	84.50	84.50	0	7,163	0.00%
2022/04/07	0.3	85.37	1	84.70	84.50	-0.7	7,427	-0.01%
2022/04/06	4	86.29	15	85.40	87.10	-11	7,467	-0.15%
2022/04/01	8	83.33	2	84.40	85.40	6	7,476	0.08%
2022/03/31	1	84.60	6	84.65	84.50	-5	7,511	-0.07%
2022/03/30	7	84.24	0	0.00	84.60	7	7,549	0.09%
2022/03/29	10.3	84.28	2	83.95	83.70	8.3	7,600	0.11%
2022/03/28	6	82.95	1	84.00	84.60	5	7,748	0.06%
2022/03/25	43.4	84.84	2	84.70	84.60	41.4	7,780	0.53%
2022/03/24	7.2	86.18	1	86.10	86.20	6.2	7,731	0.08%
2022/03/23	8	88.55	6	88.30	88.10	2	7,743	0.03%
2022/03/22	1	87.70	1	87.70	88.00	0	7,775	0.00%
2022/03/21	9	87.90	0	0.00	87.80	9	7,790	0.12%
2022/03/18	3	87.13	3	86.80	87.70	0	7,832	0.00%
2022/03/17	0	0.00	7	86.71	88.00	-7	7,914	-0.09%
2022/03/16	10.3	85.53	8	84.58	84.10	2.3	7,882	0.03%
2022/03/15	18	85.75	4	86.55	85.10	14	7,841	0.18%
2022/03/14	4	88.90	0.1	88.80	88.70	4	7,888	0.05%
2022/03/11	3	89.67	2	90.00	89.40	1	7,995	0.01%
2022/03/10	9	91.14	3	91.07	90.90	6	8,219	0.07%
2022/03/09	4	89.48	0	0.00	88.90	4	8,380	0.05%
2022/03/08	22.1	89.95	21	90.41	88.60	1.1	8,716	0.01%
2022/03/07	22	90.22	7	91.46	90.50	15	8,633	0.17%
2022/03/04	9	95.67	12	96.38	94.80	-3	8,523	-0.04%
2022/03/03	34	99.00	19.1	98.97	97.60	14.9	8,465	0.18%
2022/03/02	19	95.26	9	96.21	97.40	10	8,222	0.12%
2022/03/01	7	95.10	6	95.20	95.90	1	8,276	0.01%
2022/02/25	9	94.52	47	94.43	92.90	-38	8,347	-0.46%
2022/02/24	38.1	95.20	26	94.13	92.30	12.1	9,000	0.13%
2022/02/23	13	97.55	23.2	97.84	99.50	-10.2	9,172	-0.11%
2022/02/22	43.8	97.02	26.2	97.24	96.40	17.6	9,004	0.20%
2022/02/21	92	99.47	94	98.53	96.50	-2	8,632	-0.02%
2022/02/18	77.1	95.66	151.3	95.55	99.00	-74.2	8,050	-0.92%	大賣/
2022/02/17	45.2	93.54	119.2	93.40	91.30	-74	7,466	-0.99%	大賣/
2022/02/16	1	90.90	9	91.22	91.10	-8	7,066	-0.11%
2022/02/15	1	89.70	1.2	90.30	88.60	-0.2	6,951	0.00%
2022/02/14	8	88.30	0.2	88.60	89.60	7.8	6,975	0.11%
2022/02/11	4.2	90.19	4.4	90.13	90.40	-0.2	7,188	0.00%
2022/02/10	8.2	89.89	30.2	89.61	91.10	-22	7,243	-0.30%
2022/02/09	2	86.20	2	87.10	87.50	0	7,122	0.00%
2022/02/08	4.2	87.08	9	86.66	86.30	-4.8	7,156	-0.07%
2022/02/07	0	0.00	12.7	86.03	86.20	-12.7	7,231	-0.18%
2022/01/26	2.2	83.59	2	82.90	83.60	0.2	7,368	0.00%
2022/01/25	2	82.75	14	82.59	83.10	-12	7,448	-0.16%
2022/01/24	19	81.06	6	82.08	82.30	13	7,472	0.17%
2022/01/21	3.3	83.54	7.3	83.21	82.50	-4	7,481	-0.05%
2022/01/20	10	85.11	1	84.90	84.60	9	7,515	0.12%
2022/01/19	12	85.73	0	0.00	85.50	12	7,561	0.16%
2022/01/18	1	87.10	2	86.55	86.30	-1	7,611	-0.01%
2022/01/17	2	85.20	2	86.00	85.80	0	7,646	0.00%
2022/01/14	23.2	85.51	6	85.53	85.20	17.2	7,699	0.22%
2022/01/13	4	87.65	2	88.35	87.50	2	7,735	0.03%
2022/01/12	12	86.98	0	0.00	86.70	12	7,753	0.15%
2022/01/11	7.2	87.06	5	87.30	87.20	2.2	7,782	0.03%
2022/01/10	15	87.59	8	87.64	87.30	7	7,779	0.09%
2022/01/07	17.1	87.90	5.1	87.42	87.30	12	7,777	0.15%
2022/01/06	7	88.74	3	89.20	88.60	4	7,784	0.05%
2022/01/05	8	88.76	0	0.00	88.80	8	7,829	0.10%
2022/01/04	14	90.60	11	90.25	90.00	3	7,859	0.04%
2022/01/03	10.7	90.87	3	90.83	90.70	7.7	7,850	0.10%
2021/12/30	27	93.75	28.5	93.92	92.30	-1.5	7,850	-0.02%
2021/12/29	7	91.77	12	91.96	92.20	-5	7,623	-0.07%
2021/12/28	4	91.30	2	91.40	90.80	2	7,647	0.03%
2021/12/27	1	91.30	6	91.60	91.40	-5	7,735	-0.06%
2021/12/24	1	90.60	7.6	91.34	90.50	-6.6	7,746	-0.09%
2021/12/23	9.2	90.87	2	91.30	91.20	7.2	7,729	0.09%
2021/12/22	11.8	92.02	12.3	92.40	90.80	-0.5	7,722	-0.01%
2021/12/21	11.2	90.32	7	90.76	89.90	4.2	7,577	0.05%
2021/12/20	1	88.90	3	89.70	89.10	-2	7,536	-0.03%
2021/12/17	16.4	88.72	2	88.90	88.70	14.4	7,532	0.19%
2021/12/16	5	91.74	3	91.10	90.60	2	7,493	0.03%
2021/12/15	2	90.80	11	91.20	91.50	-9	7,462	-0.12%
2021/12/14	1	90.80	15	90.60	89.90	-14	7,493	-0.19%
2021/12/13	27	92.37	30.1	91.93	92.50	-3.1	7,481	-0.04%
2021/12/10	15	89.89	2	89.95	89.70	13	7,416	0.18%
2021/12/09	27	91.49	12.7	91.34	90.20	14.3	7,403	0.19%
2021/12/08	41.1	94.12	27.1	93.58	92.80	14	7,361	0.19%
2021/12/07	21	93.42	24	93.62	92.80	-3	7,303	-0.04%
2021/12/06	33.4	93.66	31	92.91	92.20	2.4	7,190	0.03%
2021/12/03	28.3	91.36	37.1	91.86	93.00	-8.8	7,046	-0.12%
2021/12/02	37.3	90.99	106.1	91.24	89.40	-68.8	6,963	-0.99%	大賣/
2021/12/01	4	85.53	2.1	85.90	86.70	1.9	6,686	0.03%
2021/11/30	13.1	86.15	11	86.12	86.10	2	6,719	0.03%
2021/11/29	31.2	83.95	5.2	83.37	84.80	26.1	6,857	0.38%
2021/11/26	51	87.16	10	86.76	86.10	41	6,968	0.59%
2021/11/25	27	90.89	26	92.03	88.90	1	6,921	0.01%
2021/11/24	27.1	91.98	21	92.03	92.90	6.1	6,804	0.09%
2021/11/23	127.5	94.52	99.3	94.34	91.80	28.2	6,712	0.42%	大買/
2021/11/22	16	90.17	91.3	92.82	94.00	-75.3	5,995	-1.26%
2021/11/19	44	86.83	1.1	87.31	85.50	43	5,554	0.77%
2021/11/18	16.1	87.69	38	88.15	88.50	-21.9	5,632	-0.39%
2021/11/17	9.1	85.06	13.4	86.14	86.80	-4.3	5,574	-0.08%
2021/11/16	22.3	84.43	29	85.41	84.10	-6.7	5,597	-0.12%
2021/11/15	1	80.80	4	81.45	82.00	-3	5,590	-0.05%
2021/11/12	3	80.93	1	80.80	80.70	2	5,813	0.03%
2021/11/11	0.4	80.90	4	80.78	80.70	-3.6	6,027	-0.06%
2021/11/10	46	80.74	19.4	80.56	81.30	26.6	6,310	0.42%
2021/11/09	12	86.73	14.8	87.01	86.10	-2.8	6,547	-0.04%
2021/11/08	22.1	85.14	8	85.35	85.20	14.1	6,623	0.21%
2021/11/05	16	83.84	6	83.68	83.80	10	6,975	0.14%
2021/11/04	18.5	85.92	1	86.20	85.40	17.5	7,119	0.25%
2021/11/03	8	86.46	26.6	85.38	86.80	-18.6	7,183	-0.26%
2021/11/02	25	82.82	35	84.68	81.90	-10	7,209	-0.14%
2021/11/01	5	83.60	4.2	83.98	83.80	0.8	7,864	0.01%
2021/10/29	8	83.34	10	83.28	83.00	-2	8,009	-0.02%
2021/10/28	0.1	83.22	16.4	83.33	83.80	-16.3	8,052	-0.20%
2021/10/27	3.1	82.64	6.1	82.32	82.70	-3	8,166	-0.04%
2021/10/26	8.1	82.01	2.1	81.94	80.80	6	8,183	0.07%
2021/10/25	4	81.38	3	81.70	82.10	1	8,216	0.01%
2021/10/22	0.1	81.50	17	81.16	81.60	-16.9	8,440	-0.20%
2021/10/21	18	80.48	7	81.33	79.60	11	8,607	0.13%
2021/10/20	6	78.80	4	79.95	79.70	2	8,725	0.02%
2021/10/19	3	79.23	12	78.92	78.90	-9	9,011	-0.10%
2021/10/18	1.2	77.47	2	77.50	77.50	-0.9	9,426	-0.01%
2021/10/15	14	77.16	1	77.90	77.30	13	9,732	0.13%
2021/10/14	3.2	75.79	2.1	75.05	76.30	1.1	9,923	0.01%
2021/10/13	14.6	75.79	1	76.50	74.80	13.6	10,017	0.14%
2021/10/12	6.2	79.08	6	79.62	78.20	0.2	10,175	0.00%
2021/10/08	1.1	79.08	1	80.50	79.20	0.1	10,281	0.00%
2021/10/07	11	79.60	7	79.49	80.00	4	10,583	0.04%
2021/10/06	10	77.85	21	77.77	77.10	-11	10,983	-0.10%
2021/10/05	4	74.38	23	77.00	78.20	-19	11,295	-0.17%
2021/10/04	27	76.08	3.2	74.97	74.20	23.9	11,500	0.21%
2021/10/01	15.2	78.56	1	78.00	77.70	14.2	11,719	0.12%
2021/09/30	1.1	80.58	2	81.20	81.40	-0.9	12,476	-0.01%
2021/09/29	47.4	80.49	21	80.70	80.10	26.4	13,629	0.19%
2021/09/28	8.2	83.04	1	82.60	82.80	7.2	13,816	0.05%
2021/09/27	3	84.13	1.4	83.08	83.90	1.7	14,240	0.01%
2021/09/24	1	83.70	3	83.33	83.10	-2	14,706	-0.01%
2021/09/23	2	82.75	14	83.14	83.20	-12	15,148	-0.08%
2021/09/22	18	82.21	1	82.50	82.20	17	16,067	0.11%
2021/09/17	5.1	82.17	17.3	83.55	84.60	-12.2	17,122	-0.07%
2021/09/16	28.4	82.93	7	82.37	82.00	21.4	17,581	0.12%
2021/09/15	17.2	83.97	3	83.77	83.60	14.2	17,732	0.08%
2021/09/14	3	85.40	5	85.72	85.10	-2	18,149	-0.01%
2021/09/13	1	85.91	1	86.50	85.70	0	18,268	0.00%
2021/09/10	4	86.45	3	87.13	87.30	1	18,417	0.01%
2021/09/09	1	84.10	3	84.83	85.40	-2	18,454	-0.01%
2021/09/08	21.1	84.47	19	84.98	84.00	2.1	18,513	0.01%
2021/09/07	9.2	84.47	4	84.13	83.90	5.2	18,598	0.03%
2021/09/06	12	87.71	68	87.17	85.90	-56	18,756	-0.30%
2021/09/03	18.2	89.32	5	89.26	88.90	13.2	18,862	0.07%
2021/09/02	10.2	91.43	16.2	90.32	89.30	-6	18,925	-0.03%
2021/09/01	23	89.33	18.2	89.78	91.70	4.8	18,883	0.03%
2021/08/31	13.1	87.84	9	88.16	87.80	4.1	18,824	0.02%
2021/08/30	29.2	87.95	17	88.48	87.60	12.2	18,995	0.06%
2021/08/27	7	88.31	7	88.39	88.30	0	19,293	0.00%
2021/08/26	24.4	88.91	3	89.33	88.30	21.4	19,414	0.11%
2021/08/25	9	88.86	26	88.97	89.20	-17	19,628	-0.09%
2021/08/24	31	89.33	9	89.83	88.00	22	20,161	0.11%
2021/08/23	21	90.87	38.4	91.10	91.30	-17.4	20,234	-0.09%
2021/08/20	26.1	89.61	7	88.76	88.40	19.1	20,512	0.09%
2021/08/19	12.5	90.46	14	91.29	89.10	-1.5	20,767	-0.01%
2021/08/18	10	91.00	18	91.06	93.90	-8	21,357	-0.04%
2021/08/17	45	88.97	7.2	88.53	87.50	37.8	21,851	0.17%
2021/08/16	27.4	90.63	27	90.16	90.00	0.4	22,124	0.00%
2021/08/13	49.3	90.46	23	91.00	88.70	26.3	22,087	0.12%
2021/08/12	16.1	98.27	27	98.44	97.40	-10.9	21,933	-0.05%
2021/08/11	45	100.14	13.2	99.80	99.40	31.8	22,359	0.14%
2021/08/10	17	108.91	7	106.21	106.00	10	22,218	0.05%
2021/08/09	12.3	112.75	5	114.60	110.50	7.3	22,524	0.03%
2021/08/06	30	118.30	42.5	118.22	117.50	-12.5	22,912	-0.05%
2021/08/05	57.7	123.45	51.2	123.88	119.00	6.5	23,304	0.03%
2021/08/04	5	116.10	24.4	117.74	119.00	-19.4	23,153	-0.08%
2021/08/03	24.1	114.21	5	114.00	115.00	19.1	23,457	0.08%
2021/08/02	23	111.02	29	113.29	115.50	-6	24,052	-0.02%
2021/07/30	11	109.95	2	110.75	109.00	9	24,523	0.04%
2021/07/29	17	109.88	6	111.25	111.50	11	25,113	0.04%
2021/07/28	7	108.29	28	107.23	108.00	-21	25,710	-0.08%
2021/07/27	26.3	117.57	8	118.38	115.00	18.3	26,625	0.07%
2021/07/26	7	118.93	11	119.55	121.00	-4	27,900	-0.01%
2021/07/23	23.1	118.13	6	117.75	117.00	17.1	28,578	0.06%
2021/07/22	14.2	118.95	42	117.60	120.00	-27.8	28,908	-0.10%
2021/07/21	15	113.73	64.1	115.55	111.50	-49.1	29,083	-0.17%
2021/07/20	48.1	116.16	26	118.29	115.50	22.1	29,793	0.07%
2021/07/19	15.1	118.27	7.1	118.08	118.00	8	30,267	0.03%
2021/07/16	26.1	120.85	25	122.00	120.00	1	31,287	0.00%
2021/07/15	6	117.75	9.2	117.76	119.50	-3.2	32,162	-0.01%
2021/07/14	56	120.42	42	120.20	118.50	14	32,502	0.04%
2021/07/13	95	119.88	119.1	121.83	118.00	-24.1	32,438	-0.07%	大賣/
2021/07/12	21.6	124.10	14	125.21	122.00	7.6	32,200	0.02%
2021/07/09	25	123.62	16	123.25	123.00	9	31,895	0.03%
2021/07/08	24	125.65	20.1	125.93	126.00	4	31,793	0.01%
2021/07/07	37.1	127.05	25.1	127.00	125.50	12	31,619	0.04%
2021/07/06	76.1	125.28	66.4	125.11	124.50	9.7	30,890	0.03%
2021/07/05	11	123.00	36	123.00	123.00	-25	29,864	-0.08%
2021/07/02	25.4	109.77	38.1	109.73	112.00	-12.7	29,796	-0.04%
2021/07/01	42	109.66	39	110.64	106.50	3	29,695	0.01%
2021/06/30	45	109.20	39.5	110.06	111.50	5.5	29,394	0.02%
2021/06/29	99.6	111.95	49	111.40	109.50	50.6	29,078	0.17%
2021/06/28	76	107.87	98	108.93	110.50	-22	28,318	-0.08%
2021/06/25	25.1	102.20	53	101.76	101.00	-27.9	27,372	-0.10%
2021/06/24	29	98.73	6	99.23	98.60	23	27,047	0.09%
2021/06/23	48	99.58	72.1	101.11	100.50	-24.1	26,874	-0.09%
2021/06/22	11	95.17	21	96.00	94.00	-10	26,459	-0.04%
2021/06/21	43	97.72	11.3	97.34	96.30	31.7	26,334	0.12%
2021/06/18	6.1	100.68	19	101.26	100.00	-12.9	26,205	-0.05%
2021/06/17	6	100.00	22	101.18	101.50	-16	26,145	-0.06%
2021/06/16	21	100.11	2	98.46	99.00	19	26,121	0.07%
2021/06/15	36.5	100.96	40	101.20	102.00	-3.6	26,036	-0.01%
2021/06/11	31	98.80	15.1	99.47	97.70	15.9	25,849	0.06%
2021/06/10	6	100.58	5	100.46	99.50	1	25,768	0.00%
2021/06/09	3	98.87	37	99.58	100.00	-34	25,680	-0.13%
2021/06/08	25	99.06	42.2	99.50	99.60	-17.2	25,628	-0.07%
2021/06/07	48	99.48	42	100.09	99.60	6	25,567	0.02%
2021/06/04	39	103.91	82	103.90	102.00	-43	25,445	-0.17%
2021/06/03	14.1	101.39	17	101.65	101.50	-2.9	25,198	-0.01%
2021/06/02	47	102.27	23.1	102.06	100.50	23.9	25,134	0.10%
2021/06/01	99	107.64	40	107.03	105.00	59	24,904	0.24%
2021/05/31	21	101.55	24	102.25	102.50	-3	24,371	-0.01%
2021/05/28	39	102.22	61	102.22	101.00	-22	24,291	-0.09%
2021/05/27	101	99.33	53	99.78	98.80	48	24,169	0.20%	大買/
2021/05/26	77	100.81	43.4	100.05	98.20	33.6	23,954	0.14%
2021/05/25	21	98.26	51	97.79	102.00	-30	23,566	-0.13%
2021/05/24	31	92.12	50	91.64	93.00	-19	23,702	-0.08%
2021/05/21	22	87.34	24.2	87.86	87.50	-2.2	23,717	-0.01%
2021/05/20	39	86.18	9	85.90	85.50	30	23,725	0.13%
2021/05/19	66.2	88.86	34	88.89	89.60	32.2	23,864	0.13%
2021/05/18	15	83.51	31	83.95	85.30	-16	23,558	-0.07%
2021/05/17	50	81.28	83	79.17	77.60	-33	23,441	-0.14%
2021/05/14	110	88.17	77	87.12	86.00	33	22,999	0.14%	大買/
2021/05/13	68	84.86	50	84.40	84.10	18	22,681	0.08%
2021/05/12	39	89.25	61	88.80	86.50	-22	22,141	-0.10%
2021/05/11	38	96.82	25	97.98	95.90	13	21,576	0.06%
2021/05/10	80	111.94	109.3	112.20	106.50	-29.3	21,130	-0.14%	大賣/
2021/05/07	85.1	110.10	62	108.14	111.50	23.1	20,493	0.11%
2021/05/06	113.1	104.67	32	104.66	103.00	81.1	19,876	0.41%	大買/
2021/05/05	33	108.35	36	109.51	102.50	-3	19,284	-0.02%
2021/05/04	84	117.16	86.1	115.69	113.00	-2.1	18,703	-0.01%
2021/05/03	138.1	125.96	110.1	125.36	121.00	28	17,606	0.16%	大買/大賣/
2021/04/29	40.3	115.98	108	118.75	121.00	-67.8	16,150	-0.42%	大賣/
2021/04/28	67.2	113.97	62	113.98	110.00	5.2	15,344	0.03%
2021/04/27	86	112.29	125.2	111.50	109.50	-39.2	14,764	-0.27%	大賣/
2021/04/26	77	110.34	181	109.62	113.50	-104	14,185	-0.73%	大賣/鉅額交易
2021/04/23	51	99.13	52.1	100.79	103.50	-1.1	13,245	-0.01%
2021/04/22	139.2	101.24	68.1	99.04	94.50	71.1	12,648	0.56%	大買/
2021/04/21	140.2	95.82	125.1	95.84	99.10	15.1	11,610	0.13%	大買/大賣/
2021/04/20	16.1	89.71	40	89.96	90.10	-23.9	10,594	-0.23%
2021/04/19	15	87.23	21	87.80	88.30	-6	10,250	-0.06%
2021/04/16	9	85.57	16	85.78	86.70	-7	10,423	-0.07%
2021/04/15	3	82.63	7	82.79	83.50	-4	10,278	-0.04%
2021/04/14	17	83.03	8	83.19	81.80	9	10,284	0.09%
2021/04/13	4	85.73	10	86.58	84.30	-6	10,193	-0.06%
2021/04/12	1	85.20	0	0.00	85.30	1	10,101	0.01%
2021/04/09	5	85.50	3	86.03	85.90	2	10,100	0.02%
2021/04/08	13	85.78	19	85.99	85.30	-6	10,032	-0.06%
2021/04/07	27	88.10	42	88.74	87.00	-15	9,930	-0.15%
2021/04/06	10	87.55	21.1	87.42	87.10	-11.1	9,735	-0.11%
2021/04/01	4	85.78	15	86.31	85.90	-11	9,868	-0.11%
2021/03/31	10	86.08	17	86.02	85.80	-7	9,824	-0.07%
2021/03/30	21	84.95	23	84.73	85.00	-2	9,816	-0.02%
2021/03/29	12	84.32	34	83.54	84.80	-22	9,775	-0.23%
2021/03/26	8	81.23	1	81.20	81.60	7	9,679	0.07%
2021/03/25	8	81.19	3	81.00	80.40	5	9,733	0.05%
2021/03/24	1	80.10	0	0.00	80.40	1	9,763	0.01%
2021/03/23	18	80.86	11	80.69	80.30	7	9,824	0.07%
2021/03/22	5	81.00	4	80.63	81.00	1	9,870	0.01%
2021/03/19	21	81.50	1	81.60	81.20	20	10,119	0.20%
2021/03/18	6	83.08	9	83.49	82.70	-3	10,185	-0.03%
2021/03/17	4	83.28	3	83.53	82.30	1	10,369	0.01%
2021/03/16	13	82.92	40	82.70	83.10	-27	10,539	-0.26%
2021/03/15	9	81.42	4	81.73	81.30	5	10,764	0.05%
2021/03/12	4	82.33	5	82.32	82.00	-1	10,952	-0.01%
2021/03/11	2	82.35	24	81.64	82.50	-22	11,268	-0.20%
2021/03/10	31	81.71	20	81.27	80.70	11	11,828	0.09%
2021/03/09	23	80.48	6	80.30	81.50	17	12,144	0.14%
2021/03/08	10	80.06	5	81.68	79.80	5	13,341	0.04%
2021/03/05	13	78.84	9	79.01	79.00	4	13,843	0.03%
2021/03/04	17	80.68	4.1	81.75	80.30	12.9	13,814	0.09%
2021/03/03	16	81.77	7	82.03	82.00	9	13,763	0.07%
2021/03/02	30	85.52	16	86.48	83.50	14	13,673	0.10%
2021/02/26	9	86.12	100	85.46	86.30	-91	13,470	-0.68%
2021/02/25	20	88.13	51	87.93	86.10	-31	13,406	-0.23%
2021/02/24	107.1	89.37	111	88.50	87.80	-3.9	13,151	-0.03%	大買/大賣/
2021/02/23	92	86.14	97.3	85.19	86.70	-5.3	12,341	-0.04%
2021/02/22	31	82.29	37	82.72	82.00	-6	11,843	-0.05%
2021/02/19	29	80.06	42	80.34	79.60	-13	11,600	-0.11%
2021/02/18	32	76.65	42	77.00	77.50	-10	11,299	-0.09%
2021/02/17	12	74.17	22	74.82	75.20	-10	11,009	-0.09%
2021/02/05	20	73.02	3	72.87	72.90	17	10,869	0.16%
2021/02/04	15	73.65	56	73.88	73.00	-41	10,839	-0.38%
2021/02/03	5	71.90	4	71.83	71.50	1	10,674	0.01%
2021/02/02	10	71.82	1	71.30	71.30	9	10,735	0.08%
2021/02/01	14	69.95	20	70.52	71.20	-6	10,758	-0.06%
2021/01/29	0	0.00	2	69.70	69.50	-2	10,757	-0.02%
2021/01/28	7	70.36	3	70.50	70.10	4	10,723	0.04%
2021/01/27	19	72.27	9	72.61	71.70	10	10,696	0.09%
2021/01/26	12	72.26	11	72.33	72.40	1	10,631	0.01%
2021/01/25	8	70.53	34	71.22	72.30	-26	10,523	-0.25%
2021/01/22	0	0.00	10	69.99	70.80	-10	10,449	-0.10%
2021/01/21	1	69.10	2	69.70	69.00	-1	10,419	-0.01%
2021/01/20	7	69.69	2	69.60	69.00	5	10,366	0.05%
2021/01/19	11	71.49	6	71.63	71.10	5	10,298	0.05%
2021/01/18	14	70.84	35	70.92	71.00	-21	10,260	-0.20%
2021/01/15	40	73.61	9	73.33	72.80	31	10,178	0.30%
2021/01/14	18	74.84	18	74.42	75.00	0	10,086	0.00%
2021/01/13	11	74.68	1	74.40	74.40	10	9,993	0.10%
2021/01/12	34	75.14	79	74.62	74.00	-45	9,929	-0.45%
2021/01/11	57	75.81	66	76.66	75.20	-9	9,768	-0.09%
2021/01/08	2	72.20	5	72.20	72.30	-3	9,356	-0.03%
2021/01/07	14	71.67	15	71.59	71.80	-1	9,348	-0.01%
2021/01/06	6.3	70.64	9	71.20	70.90	-2.7	9,419	-0.03%
2021/01/05	14.7	72.50	24	72.53	72.00	-9.3	9,347	-0.10%
2021/01/04	15	72.71	19	72.40	72.80	-4	9,352	-0.04%
2020/12/31	17	73.47	6	73.41	73.00	11	9,327	0.12%
2020/12/30	14	73.54	18	73.81	73.60	-4	9,341	-0.04%
2020/12/29	58	75.38	36	75.76	73.70	22	9,427	0.23%
2020/12/28	53	74.60	68.6	75.41	75.40	-15.6	9,278	-0.17%
2020/12/25	31	73.70	25	73.71	73.30	6	8,960	0.07%
2020/12/24	12.6	73.14	9	73.51	73.30	3.5	8,889	0.04%
2020/12/23	15	70.81	20	71.22	72.10	-5	8,725	-0.06%
2020/12/22	9.3	69.62	5	69.24	68.90	4.3	8,637	0.05%
2020/12/21	11	70.56	7	71.01	71.20	4	8,554	0.05%
2020/12/18	5	70.94	0.1	70.50	70.50	4.9	8,478	0.06%
2020/12/17	22	71.59	12	71.81	71.70	10	8,411	0.12%
2020/12/16	10	71.31	10	71.59	71.10	0	8,352	0.00%
2020/12/15	50	71.61	38.2	73.02	69.70	11.8	8,300	0.14%
2020/12/14	8	75.54	9	75.16	74.90	-1	8,106	-0.01%
2020/12/11	17.2	74.31	11	75.42	75.10	6.2	8,011	0.08%
2020/12/10	40	76.05	6	76.25	74.70	34	7,749	0.44%
2020/12/09	24.1	76.09	36	76.83	76.30	-11.9	7,503	-0.16%
2020/12/08	19	74.34	11	74.38	75.00	8	7,138	0.11%
2020/12/07	51	74.49	117	75.70	74.50	-66	6,914	-0.95%	大賣/
2020/12/04	78	75.61	59	75.49	74.30	19	6,522	0.29%
2020/12/03	48	72.46	34.1	72.09	72.20	13.9	5,881	0.24%
2020/12/02	103.1	71.44	189.4	72.06	72.70	-86.3	5,464	-1.58%	大買/大賣/
2020/12/01	20.4	64.52	89	65.74	67.10	-68.6	4,158	-1.65%
2020/11/30	3	61.80	5	61.46	61.00	-2	3,549	-0.06%
2020/11/27	16	61.68	15.6	61.53	61.40	0.5	3,496	0.01%
2020/11/26	5	60.62	26	60.89	61.30	-21	3,410	-0.62%
2020/11/25	12	60.31	4.1	59.96	59.40	7.9	3,310	0.24%
2020/11/24	14	61.43	17.1	61.50	60.50	-3.1	3,242	-0.09%
2020/11/23	11.4	60.77	33	60.62	61.00	-21.7	3,131	-0.69%
2020/11/20	47.2	60.04	11	60.04	59.70	36.2	3,028	1.20%
2020/11/19	1	59.20	1	59.50	59.40	0	2,970	0.00%
2020/11/18	12	59.45	5	59.64	59.20	7	2,950	0.24%
2020/11/17	19	59.57	54	59.73	59.50	-35	2,927	-1.20%
2020/11/16	1	58.40	5	58.58	58.40	-4	2,838	-0.14%
2020/11/13	4	58.15	0	58.30	58.20	4	2,923	0.14%
2020/11/12	8	58.00	3	58.17	57.80	5	2,931	0.17%
2020/11/11	17	57.98	14	58.19	57.70	3	2,978	0.10%
2020/11/10	31	58.93	23	59.11	58.60	8	2,951	0.27%
2020/11/09	14	58.52	1	58.50	58.60	13	2,893	0.45%
2020/11/06	12.1	57.71	5	57.60	58.00	7	2,928	0.24%
2020/11/05	0	0.00	4	56.48	56.40	-4	2,904	-0.14%
2020/11/04	2	55.80	2	56.20	56.00	0	2,936	0.00%
2020/11/03	7	56.09	1	56.10	56.20	6	2,948	0.20%
2020/11/02	3	54.70	0	0.00	54.70	3	2,975	0.10%
2020/10/30	33	55.08	0	0.00	55.00	33	3,009	1.10%
2020/10/29	13	54.88	3	55.27	55.60	10	3,134	0.32%
2020/10/28	13	56.68	1	56.50	56.00	12	3,170	0.38%
2020/10/27	22	57.15	2	56.90	56.90	20	3,231	0.62%
2020/10/26	0	0.00	0	57.80	57.50	0	3,242	0.00%
2020/10/21	10	58.20	0	0.00	57.60	10	3,376	0.30%
2020/10/20	4	58.43	0	0.00	58.50	4	3,452	0.12%
2020/10/19	6	57.53	8	57.58	58.40	-2	3,521	-0.06%
2020/10/16	12	57.23	3	57.40	57.00	9	3,537	0.25%
2020/10/15	18	58.22	13	58.65	57.80	5	3,566	0.14%
2020/10/14	30	60.00	40	59.88	59.30	-10	3,564	-0.28%
2020/10/13	11	58.70	22	58.70	59.20	-11	3,506	-0.31%
2020/10/12	14	58.98	7	58.84	59.10	7	3,571	0.20%
2020/10/08	5	58.22	22	58.72	58.40	-17	3,692	-0.46%
2020/10/07	8	58.11	18	58.34	58.40	-10	3,725	-0.27%
2020/10/06	38	57.30	42	57.52	58.00	-4	3,742	-0.11%
2020/10/05	2	54.85	0	0.00	54.70	2	3,683	0.05%
2020/09/29	12	54.64	8	54.74	54.60	4	3,940	0.10%
2020/09/25	1	53.20	4	53.70	52.90	-3	4,194	-0.07%
2020/09/24	3	54.07	1	53.90	53.90	2	4,291	0.05%
2020/09/23	7	55.31	4	55.25	55.20	3	4,440	0.07%
2020/09/22	3	56.30	10	56.50	56.10	-7	4,527	-0.15%
2020/09/21	2	56.60	7	57.20	56.80	-5	4,535	-0.11%
2020/09/18	2	57.20	4	57.18	56.80	-2	4,533	-0.04%
2020/09/17	13	56.18	17	56.04	56.50	-4	4,496	-0.09%
2020/09/16	16	55.96	6	55.92	55.00	10	4,420	0.23%
2020/09/15	5	55.16	11	55.03	54.90	-6	4,397	-0.14%
2020/09/14	4	53.95	4	54.00	54.40	0	4,406	0.00%
2020/09/10	2	53.80	0	0.00	53.00	2	4,458	0.04%
2020/09/09	1	53.70	0	0.00	53.70	1	4,490	0.02%
2020/09/08	2	53.60	0	0.00	53.60	2	4,520	0.04%
2020/09/07	3	54.80	4	54.85	54.10	-1	4,602	-0.02%
2020/09/04	8	54.35	0	54.50	54.50	8	4,711	0.17%
2020/09/03	3	54.20	5	54.20	54.10	-2	4,775	-0.04%
2020/09/02	1	53.50	8	53.48	53.50	-7	5,075	-0.14%
2020/09/01	0	0.00	1	52.40	52.40	-1	5,193	-0.02%
2020/08/31	2	52.20	0	0.00	52.00	2	5,453	0.04%
2020/08/28	1	52.40	2	52.70	52.30	-1	5,587	-0.02%
2020/08/27	8	53.24	1	52.80	53.10	7	5,621	0.12%
2020/08/26	0	0.00	8	53.20	52.90	-8	5,638	-0.14%
2020/08/25	5	52.80	2	53.30	53.20	3	5,665	0.05%
2020/08/24	9	51.00	0	0.00	51.70	9	5,683	0.16%
2020/08/21	0	0.00	3	51.07	51.00	-3	5,746	-0.05%
2020/08/20	11	51.40	4	51.35	50.70	7	5,776	0.12%
2020/08/19	13	54.25	8	54.05	53.70	5	5,740	0.09%
2020/08/18	3	55.97	1	55.90	55.90	2	5,714	0.04%
2020/08/17	10	56.32	11	57.11	56.60	-1	6,043	-0.02%
2020/08/14	10	55.20	0	0.00	55.10	10	6,014	0.17%
2020/08/13	4	56.03	2	55.85	55.70	2	6,023	0.03%
2020/08/12	7	55.30	6	55.75	56.50	1	6,058	0.02%
2020/08/11	2	57.70	10	57.71	57.50	-8	6,016	-0.13%
2020/08/10	6	57.63	5	58.00	57.30	1	6,100	0.02%
2020/08/07	9	58.39	6	58.60	58.20	3	6,135	0.05%
2020/08/06	7	58.91	0	0.00	58.90	7	6,229	0.11%
2020/08/05	7	59.19	0	0.00	59.30	7	6,444	0.11%
2020/08/04	35	58.99	6	58.22	58.30	29	6,571	0.44%
2020/08/03	12	60.92	3	61.00	60.30	9	6,585	0.14%
2020/07/31	8	60.41	22	60.37	60.80	-14	6,608	-0.21%
2020/07/30	4	59.15	0	0.00	59.40	4	6,614	0.06%
2020/07/29	9	57.76	2	57.75	58.20	7	6,730	0.10%
2020/07/28	4	58.30	0.2	56.90	56.70	3.8	6,793	0.06%
2020/07/27	23	59.40	3	59.37	59.40	20	6,883	0.29%
2020/07/24	17	61.05	4	61.45	60.50	13	6,941	0.19%
2020/07/23	13	60.73	26	61.40	61.80	-13	6,936	-0.19%
2020/07/22	1	59.90	6	59.77	60.30	-5	6,982	-0.07%
2020/07/21	15	59.27	6	59.45	59.30	9	7,298	0.12%
2020/07/20	5	59.98	5	59.70	60.00	0	7,406	0.00%
2020/07/17	47	61.23	51	61.40	60.20	-4	7,595	-0.05%
2020/07/16	46	62.08	2	62.15	61.80	44	8,100	0.54%
2020/07/15	31	62.20	18	63.02	61.50	13	8,136	0.16%
2020/07/14	4	61.75	12	61.69	62.00	-8	8,117	-0.10%
2020/07/13	1	61.80	11	61.37	61.40	-10	8,128	-0.12%
2020/07/10	18	59.64	6	59.93	59.10	12	8,262	0.15%
2020/07/09	69	62.13	12	62.75	61.60	57	8,315	0.69%
2020/07/08	4	61.03	17	60.89	61.30	-13	8,251	-0.16%
2020/07/07	23	61.40	54	61.82	61.00	-31	8,337	-0.37%
2020/07/06	1	60.30	13	59.95	60.30	-12	8,464	-0.14%
2020/07/03	13	60.12	2	59.80	59.90	11	8,621	0.13%
2020/07/02	10	60.27	16	60.19	60.60	-6	8,867	-0.07%
2020/07/01	5	58.24	60	58.05	58.90	-55	8,967	-0.61%
2020/06/30	3	57.07	1	57.00	57.20	2	9,030	0.02%
2020/06/29	0	0.00	19	56.46	56.90	-19	9,208	-0.21%
2020/06/24	6	56.82	4	56.78	56.90	2	9,421	0.02%
2020/06/23	3	56.63	0	0.00	56.20	3	9,645	0.03%
2020/06/22	16	56.81	20	56.70	56.60	-4	9,824	-0.04%
2020/06/19	7	57.96	4	57.85	57.10	3	9,993	0.03%
2020/06/18	3	57.17	1	57.60	57.70	2	10,100	0.02%
2020/06/17	4	57.93	0	0.00	57.60	4	10,167	0.04%
2020/06/16	0	0.00	3	58.00	58.10	-3	10,407	-0.03%
2020/06/15	2	57.45	5	57.86	57.00	-3	10,527	-0.03%
2020/06/12	49	56.10	4	56.83	58.00	45	10,878	0.41%
2020/06/11	13	58.55	11.1	59.53	57.70	1.9	11,071	0.02%
2020/06/10	18	60.77	25	60.67	60.90	-7	11,061	-0.06%
2020/06/09	107	61.32	66	61.53	60.90	41	11,172	0.37%	大買/
2020/06/08	18	59.36	6	59.38	59.10	12	11,054	0.11%
2020/06/05	27	59.41	82	59.46	59.00	-55	11,014	-0.50%
2020/06/04	14.4	57.59	74	57.17	57.70	-59.6	10,924	-0.55%
2020/06/03	3.1	56.71	40	56.50	56.60	-36.9	10,936	-0.34%
2020/06/02	2	56.10	17	55.90	56.20	-15	11,090	-0.14%
2020/06/01	0.5	56.10	31	55.93	56.00	-30.5	11,311	-0.27%
2020/05/29	1	55.00	2	54.95	54.50	-1	11,318	-0.01%
2020/05/28	3	56.57	15	56.71	55.50	-12	11,401	-0.11%
2020/05/27	2	56.50	29	56.76	56.40	-27	11,431	-0.24%
2020/05/26	12	56.47	2	56.20	56.00	10	11,554	0.09%
2020/05/25	1	56.90	23	55.23	56.00	-22	11,550	-0.19%
2020/05/22	88	57.03	50	57.39	56.90	38	11,550	0.33%
2020/05/21	2	53.60	6	54.30	54.40	-4	11,267	-0.04%
2020/05/19	7	52.66	63	52.86	53.80	-56	11,286	-0.50%
2020/05/18	4	52.05	3	51.53	51.90	1	11,323	0.01%
2020/05/15	5	52.36	1	51.60	51.70	4	11,448	0.03%
2020/05/14	1	52.70	2	53.15	52.70	-1	11,664	-0.01%
2020/05/13	58	53.91	4	53.73	54.00	54	11,683	0.46%
2020/05/12	49	54.84	70	53.67	53.40	-21	11,704	-0.18%
2020/05/11	58	58.17	7	57.96	57.20	51	11,743	0.43%
2020/05/08	11	57.95	69	57.89	58.10	-58	11,699	-0.50%
2020/05/07	7	56.93	3	57.17	56.90	4	11,649	0.03%
2020/05/06	11	57.37	1	57.60	56.80	10	11,693	0.09%
2020/05/05	77	57.89	8	57.61	57.40	69	11,743	0.59%
2020/05/04	3	56.47	53	56.21	57.20	-50	11,784	-0.42%
2020/04/30	9	57.28	35	57.46	57.20	-26	11,807	-0.22%
2020/04/29	11	57.19	4	56.83	56.20	7	11,813	0.06%
2020/04/28	54	57.28	16	57.16	56.70	38	11,869	0.32%
2020/04/27	27	57.03	24	57.19	57.20	3	11,965	0.03%
2020/04/24	111	57.06	154	56.96	56.50	-43	11,927	-0.36%	大買/大賣/
2020/04/23	101	55.06	10	55.16	55.70	91	11,683	0.78%	大買/
2020/04/22	9	55.01	17	54.94	55.00	-8	11,628	-0.07%
2020/04/21	158	56.56	75	57.25	56.10	83	11,493	0.72%	大買/
2020/04/20	1	52.80	103	53.94	53.90	-102	11,038	-0.92%	大賣/鉅額交易
2020/04/17	58	53.26	32	54.43	52.90	26	11,337	0.23%
2020/04/16	88	52.85	57	52.52	52.80	31	11,336	0.27%
2020/04/15	60	52.06	77	52.65	52.90	-17	11,646	-0.15%
2020/04/14	106	51.30	4	51.25	51.00	102	11,872	0.86%	大買/鉅額交易
2020/04/13	52	51.57	58	52.07	51.00	-6	11,844	-0.05%
2020/04/10	4	51.70	12	51.70	52.00	-8	11,795	-0.07%
2020/04/09	8	51.33	89	51.61	51.50	-81	11,748	-0.69%
2020/04/08	31	49.34	43	49.44	50.90	-12	11,626	-0.10%
2020/04/07	124	49.11	41	48.95	49.35	83	11,433	0.73%	大買/
2020/04/06	26	45.27	84	43.98	46.60	-58	11,170	-0.52%
2020/04/01	11	41.11	9	41.92	42.40	2	11,199	0.02%
2020/03/31	33	42.83	34	42.16	41.75	-1	11,102	-0.01%
2020/03/30	44	42.08	20	42.46	43.15	24	11,009	0.22%
2020/03/27	42	47.93	35	46.89	45.55	7	10,912	0.06%
2020/03/26	43	45.33	22	45.19	46.10	21	10,825	0.19%
2020/03/25	19	44.56	55	45.18	45.75	-36	10,848	-0.33%
2020/03/24	9	40.87	21	40.96	41.60	-12	10,947	-0.11%
2020/03/23	28	38.45	25	38.99	38.20	3	10,985	0.03%
2020/03/20	81	41.52	21	42.59	42.30	60	11,089	0.54%
2020/03/19	24	40.53	2	41.30	39.35	22	11,195	0.20%
2020/03/18	47	45.29	11	47.42	43.70	36	11,306	0.32%
2020/03/17	8	49.83	3.2	49.18	48.55	4.8	11,085	0.04%
2020/03/16	43	57.90	13	56.88	53.90	30	11,159	0.27%
2020/03/13	25	56.44	13	56.31	58.20	12	11,342	0.11%
2020/03/12	14	64.06	52	62.15	61.40	-38	11,280	-0.34%
2020/03/11	13	69.42	10	68.63	67.30	3	11,172	0.03%
2020/03/10	13	68.82	9	69.21	70.20	4	11,095	0.04%
2020/03/09	41	70.70	7	70.36	69.20	34	10,922	0.31%
2020/03/06	15	73.93	19	73.47	72.90	-4	10,766	-0.04%
2020/03/05	9	72.99	97	72.96	73.50	-88	10,585	-0.83%
2020/03/04	8	69.19	12	69.72	69.50	-4	10,336	-0.04%
2020/03/03	58	69.30	39	69.33	70.00	19	10,290	0.18%
2020/03/02	9	66.30	7.2	66.75	66.10	1.8	10,160	0.02%
2020/02/27	56	69.18	7	67.79	67.20	49	10,060	0.49%
2020/02/26	8	71.64	33	72.26	71.50	-25	9,885	-0.25%
2020/02/25	16	70.80	22	71.76	72.30	-6	9,851	-0.06%
2020/02/24	7	71.83	15	72.13	71.70	-8	9,777	-0.08%
2020/02/21	6	71.78	6	72.00	71.70	0	9,756	0.00%
2020/02/20	14	72.54	13	72.12	72.30	1	9,761	0.01%
2020/02/19	71	71.75	6	72.05	71.70	65	9,814	0.66%
2020/02/18	26	72.59	11	73.29	71.30	15	9,716	0.15%
2020/02/17	76.1	74.98	43	76.61	74.20	33.1	9,582	0.35%
2020/02/14	10	75.10	26	75.64	75.80	-16	9,316	-0.17%
2020/02/13	16	75.19	36	74.84	74.50	-20	9,360	-0.21%
2020/02/12	13	75.80	21	75.71	75.20	-8	9,328	-0.09%
2020/02/11	18	73.70	16	73.79	73.90	2	9,049	0.02%
2020/02/10	13	72.54	17	72.67	72.20	-4	8,942	-0.04%
2020/02/07	10	72.86	10	73.24	72.20	0	8,887	0.00%
2020/02/06	20	74.61	5	74.44	74.60	15	8,852	0.17%
2020/02/05	45	73.58	38	73.66	74.00	7	8,722	0.08%
2020/02/04	27	71.86	0	0.00	71.90	27	8,541	0.32%
2020/02/03	12	69.75	13	68.86	71.60	-1	8,433	-0.01%
2020/01/31	17	70.37	3	70.13	70.70	14	8,262	0.17%
2020/01/30	27	71.38	17	70.23	69.00	10	8,099	0.12%
2020/01/20	33	75.88	4	76.23	76.00	29	7,900	0.37%
2020/01/17	5	75.58	8	76.24	75.10	-3	7,801	-0.04%
2020/01/16	12	74.82	20	75.07	74.90	-8	7,684	-0.10%
2020/01/15	7	75.46	2	74.20	74.20	5	7,576	0.07%
2020/01/14	7.1	75.89	15	75.52	75.90	-7.9	7,470	-0.11%
2020/01/13	101	74.57	142	75.10	76.00	-41	7,378	-0.56%	大買/大賣/
2020/01/10	9	72.38	21	72.35	73.00	-12	6,952	-0.17%
2020/01/09	49	73.12	81	73.31	71.20	-32	6,765	-0.47%
2020/01/08	65	71.72	53	71.68	71.40	12	6,350	0.19%
2020/01/07	6	68.22	5	68.42	69.10	1	5,876	0.02%
2020/01/06	10	68.43	9	68.99	67.70	1	5,744	0.02%
2020/01/03	10	69.50	5	69.20	69.30	5	5,682	0.09%
2020/01/02	25	71.03	28	70.68	70.30	-3	5,568	-0.05%
2019/12/31	16	67.98	19	68.30	68.70	-3	5,353	-0.06%
2019/12/30	9	68.61	0	68.40	68.30	9	5,289	0.17%
2019/12/27	71	70.95	82	70.27	70.40	-11	5,192	-0.21%
2019/12/26	0	0.00	4	69.25	69.70	-4	4,897	-0.08%
2019/12/25	11	69.39	11	69.39	69.60	0	4,828	0.00%
2019/12/24	6	68.53	11	68.14	69.50	-5	4,736	-0.11%
2019/12/23	26	67.52	5	68.38	66.80	21	4,598	0.46%
2019/12/20	14	69.16	27	69.00	68.50	-13	4,461	-0.29%
2019/12/19	25	68.50	10	68.28	68.20	15	4,320	0.35%
2019/12/18	11	68.13	5	68.08	66.80	6	4,084	0.15%
2019/12/17	28	68.73	27	68.56	68.10	1	3,910	0.03%
2019/12/16	37	66.29	40	66.28	67.80	-3	3,704	-0.08%
2019/12/13	27	63.06	51	63.27	63.40	-24	3,368	-0.71%
2019/12/12	15	61.63	16	61.54	61.50	-1	3,135	-0.03%
2019/12/11	38	60.81	43	60.61	61.50	-5	2,982	-0.17%
2019/12/10	113	58.24	96	57.98	59.20	17	2,629	0.65%	大買/
2019/12/09	24	55.32	36	55.44	56.00	-12	2,321	-0.52%
2019/12/06	11	54.05	11	53.60	54.00	0	2,192	0.00%
2019/12/05	0	0.00	3	52.60	53.00	-3	2,100	-0.14%
2019/12/03	0	0.00	2	51.20	51.30	-2	2,138	-0.09%
2019/12/02	3	50.50	0	0.00	50.60	3	2,157	0.14%
2019/11/29	0	0.00	1	51.50	51.80	-1	2,189	-0.05%
2019/11/28	1	51.90	0	0.00	52.00	1	2,266	0.04%
2019/11/27	1	52.50	0	0.00	52.50	1	2,271	0.04%
2019/11/26	1	52.00	0	0.00	52.10	1	2,274	0.04%
2019/11/25	2	51.90	0	0.00	51.80	2	2,272	0.09%
2019/11/22	2	53.00	1	52.60	52.80	1	2,282	0.04%
2019/11/19	1	53.70	11	53.51	54.30	-10	2,248	-0.44%
2019/11/18	12	53.48	3	53.83	53.90	9	2,203	0.41%
2019/11/15	2	51.95	0	0.00	52.00	2	2,119	0.09%
2019/11/13	2	53.65	0.2	53.80	53.80	1.8	2,070	0.09%
2019/11/12	5	53.22	8	53.19	52.90	-3	2,028	-0.15%
2019/11/11	4	52.90	26	53.06	52.60	-22	1,916	-1.15%
2019/11/08	1	52.20	1	52.00	52.00	0	1,817	0.00%
2019/11/07	0	0.00	1	52.10	51.70	-1	1,821	-0.05%
2019/11/06	9	52.17	9	51.98	52.20	0	1,835	0.00%
2019/11/05	3	52.50	4	52.33	52.70	-1	1,828	-0.05%
2019/11/04	1	51.00	0	50.70	50.70	1	1,803	0.05%
2019/11/01	8	50.15	2	50.50	50.00	6	1,839	0.33%
2019/10/31	1	52.00	0	0.00	50.60	1	1,932	0.05%
2019/10/30	13	51.42	11	51.40	51.60	2	1,967	0.10%
2019/10/29	1	51.10	1	50.90	50.80	0	2,030	0.00%
2019/10/28	0	0.00	1	50.80	50.90	-1	2,143	-0.05%
2019/10/22	0	0.00	5	51.20	51.10	-5	2,589	-0.19%
2019/10/21	0	0.00	1	50.80	51.50	-1	2,753	-0.04%
2019/10/18	5	50.10	0	0.00	50.40	5	2,772	0.18%
2019/10/16	1	49.20	1	49.15	49.35	0	2,913	0.00%
2019/10/15	1	49.30	0	0.00	49.25	1	2,969	0.03%
2019/10/14	0	0.00	5	49.51	49.15	-5	3,083	-0.16%
2019/10/09	1	49.20	0	0.00	48.70	1	3,202	0.03%
2019/10/08	5	49.30	1	49.50	49.70	4	3,320	0.12%
2019/10/07	0	0.00	2	50.10	49.60	-2	3,452	-0.06%
2019/10/03	1	49.80	43	49.90	49.95	-42	3,701	-1.13%
2019/09/27	1	50.50	0	0.00	50.30	1	3,941	0.03%
2019/09/26	1	51.30	3	51.47	51.30	-2	3,934	-0.05%
2019/09/25	20	51.40	0	0.00	51.30	20	3,947	0.51%
2019/09/24	3	53.00	5	53.24	52.40	-2	3,948	-0.05%
2019/09/23	48	52.83	5	53.22	53.40	43	3,874	1.11%
2019/09/20	0	0.00	19	51.82	52.00	-19	3,866	-0.49%
2019/09/19	1	52.20	2	52.20	51.80	-1	3,944	-0.03%
2019/09/18	2	52.40	0	0.00	52.40	2	3,966	0.05%
2019/09/17	1	52.30	0	52.40	52.60	1	4,049	0.02%
2019/09/12	1	51.50	0	0.00	51.60	1	4,059	0.02%
2019/09/11	2	51.30	1	51.00	51.20	1	4,059	0.02%
2019/09/10	0	0.00	2	51.00	51.10	-2	4,055	-0.05%
2019/09/06	1	52.30	0	0.00	51.60	1	4,026	0.02%
2019/09/05	1	52.00	1	52.50	51.80	0	3,993	0.00%
2019/09/04	4	51.50	2	51.50	51.30	2	3,947	0.05%
2019/09/03	4	51.30	2	51.85	51.60	2	3,933	0.05%
2019/09/02	3	51.37	3	51.70	52.00	0	3,881	0.00%
2019/08/30	0	0.00	8	48.97	48.70	-8	3,799	-0.21%
2019/08/29	2	49.23	0	0.00	48.80	2	3,796	0.05%
2019/08/28	1	48.45	0	0.00	48.60	1	3,815	0.03%
2019/08/27	6	48.75	9	48.96	48.35	-3	3,812	-0.08%
2019/08/26	8	48.26	6	48.55	48.10	2	3,790	0.05%
2019/08/23	3	49.45	3	49.52	49.60	0	3,781	0.00%
2019/08/22	0	0.00	140	48.87	48.70	-140	3,762	-3.72%	大賣/鉅額交易
2019/08/21	21	49.67	1	49.35	49.30	20	3,767	0.53%
2019/08/20	120	49.50	0	0.00	49.75	120	3,753	3.20%	大買/鉅額交易
2019/08/19	1	48.45	0	0.00	48.40	1	3,734	0.03%
2019/08/16	4	47.80	0	0.00	47.90	4	3,750	0.11%
2019/08/15	0	0.00	1	47.80	47.65	-1	3,751	-0.03%
2019/08/14	1	48.60	2	48.80	48.40	-1	3,760	-0.03%
2019/08/08	2	48.50	0	0.00	48.55	2	3,847	0.05%
2019/08/07	2	49.35	5	48.90	48.50	-3	3,899	-0.08%
2019/08/06	1	46.70	3	46.93	49.30	-2	3,918	-0.05%
2019/08/05	2	49.90	2	50.00	49.20	0	3,881	0.00%
2019/08/02	9	51.44	1	51.50	50.30	8	3,905	0.20%
2019/08/01	3	53.47	1	52.60	53.20	2	3,901	0.05%
2019/07/31	12	53.23	6	52.97	52.90	6	3,919	0.15%
2019/07/30	6	54.20	11	53.67	53.30	-5	3,907	-0.13%
2019/07/29	11	55.09	8	54.84	55.00	3	3,903	0.08%
2019/07/26	0	0.00	1	53.10	53.30	-1	3,932	-0.03%
2019/07/25	2	53.45	8	53.36	53.70	-6	3,954	-0.15%
2019/07/24	3	52.93	3	52.63	52.20	0	3,949	0.00%
2019/07/23	3	51.77	10	52.26	51.70	-7	3,904	-0.18%
2019/07/22	11	50.59	10	50.60	51.00	1	3,863	0.03%
2019/07/19	10	49.94	12	50.50	50.90	-2	3,977	-0.05%
2019/07/18	3	49.00	21	48.84	49.00	-18	4,037	-0.45%
2019/07/17	2	50.75	6	50.50	50.00	-4	4,124	-0.10%
2019/07/16	20	51.21	10	50.49	50.10	10	4,302	0.23%
2019/07/15	14.1	52.70	28	52.42	52.20	-13.9	4,331	-0.32%
2019/07/12	16	51.68	39	52.40	52.70	-23	4,230	-0.54%
2019/07/11	22	51.41	13	51.40	51.60	9	4,128	0.22%
2019/07/10	4	50.50	0	0.00	50.50	4	3,999	0.10%
2019/07/09	16	50.71	131	50.19	49.60	-115	3,946	-2.91%	大賣/鉅額交易
2019/07/08	5	49.25	6	48.80	48.90	-1	3,761	-0.03%
2019/07/05	3	47.95	11	47.63	48.70	-8	3,671	-0.22%
2019/07/04	0	0.00	1	45.20	45.60	-1	3,546	-0.03%
2019/07/02	1	45.20	2	45.65	45.10	-1	3,620	-0.03%
2019/07/01	1	45.55	1	45.80	45.90	0	3,606	0.00%
2019/06/28	62	45.06	0	0.00	44.80	62	3,578	1.73%
2019/06/27	1	45.55	2	45.50	45.55	-1	3,572	-0.03%
2019/06/26	68	46.14	1	46.00	45.80	67	3,521	1.90%
2019/06/25	57	45.12	7	45.11	44.95	50	3,433	1.46%
2019/06/24	5	45.76	27	45.84	45.65	-22	3,391	-0.65%
2019/06/21	2	43.20	3	43.32	43.60	-1	3,266	-0.03%
2019/06/20	3	41.73	1	41.75	41.80	2	3,191	0.06%
2019/06/19	1	41.65	0	0.00	41.95	1	3,197	0.03%
2019/06/18	1	41.20	0	0.00	41.00	1	3,200	0.03%
2019/06/14	5	41.20	0	0.00	41.10	5	3,261	0.15%
2019/06/11	11	40.50	2	41.30	41.15	9	3,264	0.28%
2019/06/10	4	40.20	6	40.33	40.50	-2	3,253	-0.06%
2019/06/05	1	40.25	1	40.30	40.10	0	3,244	0.00%
2019/06/04	4	40.19	0	0.00	40.10	4	3,234	0.12%
2019/05/31	1	42.20	0	0.00	42.25	1	3,191	0.03%
2019/05/30	4	42.15	0	0.00	41.90	4	3,180	0.13%
2019/05/29	1	41.70	1	41.65	41.65	0	3,179	0.00%
2019/05/28	1	42.65	0	0.00	42.50	1	3,176	0.03%
2019/05/27	1	41.80	0	0.00	41.85	1	3,163	0.03%
2019/05/24	3	42.63	6	42.28	41.90	-3	3,162	-0.09%
2019/05/23	2	41.65	0	0.00	41.55	2	3,153	0.06%
2019/05/22	48	43.03	1	43.00	43.00	47	3,131	1.50%
2019/05/21	2	42.00	0	0.00	43.25	2	3,131	0.06%
2019/05/20	1	42.00	6	42.60	42.00	-5	3,122	-0.16%
2019/05/17	5	44.70	15	44.79	43.80	-10	3,091	-0.32%
2019/05/16	1	46.50	12	46.58	45.80	-11	3,032	-0.36%
2019/05/15	2	48.25	1	48.50	48.00	1	2,994	0.03%
2019/05/14	9	45.76	23	46.94	48.30	-14	2,933	-0.48%
2019/05/13	0	0.00	6	48.18	47.60	-6	2,871	-0.21%
2019/05/10	6	48.67	16	48.25	48.85	-10	2,839	-0.35%
2019/05/09	2	48.73	1	48.20	48.20	1	2,769	0.04%
2019/05/08	1	49.60	7	49.90	49.75	-6	2,667	-0.22%
2019/05/07	2	49.93	6	50.48	49.90	-4	2,605	-0.15%
2019/05/06	8	50.11	2	49.65	49.25	6	2,536	0.24%
2019/05/03	18	51.81	13	52.00	51.80	5	2,436	0.21%
2019/05/02	10	50.34	8	50.09	50.50	2	2,284	0.09%
2019/04/30	12	48.87	13	49.00	50.00	-1	2,204	-0.05%
2019/04/29	3	48.18	4	46.95	47.15	-1	2,094	-0.05%
2019/04/26	19	50.22	19	49.92	49.75	0	1,979	0.00%
2019/04/25	10	50.15	11	50.11	50.20	-1	1,844	-0.05%
2019/04/24	4	48.21	2	48.80	48.85	2	1,674	0.12%
2019/04/23	22	48.11	45	47.78	47.90	-23	1,535	-1.50%
2019/04/22	31	47.43	16	47.33	48.00	15	1,362	1.10%
2019/04/19	18	43.94	21	44.05	44.40	-3	1,110	-0.27%
2019/04/18	1	42.70	2	42.55	41.35	-1	958	-0.10%
2019/04/17	2	42.40	3	42.50	42.55	-1	945	-0.11%
2019/04/12	1	41.00	0	0.00	40.90	1	884	0.11%
2019/04/11	0	0.00	1	42.95	42.00	-1	870	-0.11%
2019/04/10	2	42.80	4	42.69	42.65	-2	859	-0.23%
2019/04/09	0	0.00	5	43.50	43.30	-5	843	-0.59%
2019/04/08	3	41.83	7	41.66	43.70	-4	805	-0.50%
2019/03/28	0	0.00	1	40.00	40.00	-1	682	-0.15%
2019/03/27	0	0.00	17	40.10	40.10	-17	676	-2.51%
2019/03/26	0	0.00	3	39.80	39.30	-3	671	-0.45%
2019/03/22	1	39.95	4	40.33	40.15	-3	672	-0.45%
2019/03/21	1	39.95	3	39.97	39.95	-2	665	-0.30%
2019/03/20	7	39.33	1	39.60	39.50	6	650	0.92%
2019/03/19	12	39.33	12	39.27	39.30	0	642	0.00%
2019/03/14	1	41.60	0	0.00	41.60	1	604	0.17%
2019/03/11	2	42.75	0	0.00	42.90	2	747	0.27%
2019/03/08	1	42.20	1	42.15	42.80	0	785	0.00%
2019/03/06	1	42.85	1	42.90	42.75	0	818	0.00%
2019/03/05	3	42.73	0	0.00	42.70	3	833	0.36%
2019/02/26	0	0.00	6	43.25	43.95	-6	833	-0.72%
2019/02/25	1	43.50	1	43.70	43.70	0	829	0.00%
2019/02/22	1	43.55	2	43.85	43.50	-1	847	-0.12%
2019/02/21	1	43.35	0	0.00	43.35	1	848	0.12%
2019/02/20	3	43.30	0	0.00	42.90	3	858	0.35%
2019/02/19	1	43.95	2	43.80	43.80	-1	851	-0.12%
2019/02/18	1	42.50	0	0.00	43.60	1	840	0.12%
2019/02/15	1	42.35	1	42.55	42.45	0	861	0.00%
2019/02/14	3	43.53	1	43.50	43.10	2	865	0.23%
2019/02/13	1	42.55	2	42.70	43.80	-1	854	-0.12%
2019/01/28	2	41.40	0	0.00	41.35	2	888	0.23%
2019/01/24	1	42.80	0	0.00	42.00	1	904	0.11%
2019/01/23	1	42.00	0	0.00	42.00	1	899	0.11%
2019/01/22	2	41.55	0	0.00	41.60	2	902	0.22%
2019/01/21	3	41.60	4	41.55	41.55	-1	911	-0.11%
2019/01/11	0	0.00	10	40.10	40.20	-10	975	-1.03%
2019/01/09	0	0.00	2	40.75	40.70	-2	996	-0.20%
2018/12/26	0	0.00	20	39.91	39.55	-20	1,159	-1.73%
2018/12/18	0	0.00	1	39.80	39.80	-1	1,186	-0.08%
2018/12/13	2	41.70	5	42.00	41.90	-3	1,208	-0.25%
2018/12/10	0	0.00	12	41.30	41.15	-12	1,233	-0.97%
2018/12/06	0	0.00	20	45.00	42.40	-20	1,226	-1.63%
2018/12/05	13	44.02	12	44.89	45.55	1	1,205	0.08%
2018/12/04	3	44.33	9	44.79	45.30	-6	1,179	-0.51%
2018/12/03	1	43.15	33	41.71	43.50	-32	1,141	-2.80%
2018/11/30	0	0.00	1	42.05	39.80	-1	1,130	-0.09%
2018/11/28	1	40.80	0	0.00	41.40	1	1,169	0.09%
2018/11/26	0	0.00	6	40.65	41.00	-6	1,159	-0.52%
2018/11/23	0	0.00	3	40.45	40.25	-3	1,159	-0.26%
2018/11/22	1	41.00	0	0.00	40.40	1	1,161	0.09%
2018/11/21	3	39.80	3	39.80	41.00	0	1,188	0.00%
2018/11/20	1	40.25	0	0.00	40.15	1	1,180	0.08%
2018/11/16	2	39.00	2	38.95	39.00	0	1,178	0.00%
2018/11/15	0	0.00	3	38.90	39.00	-3	1,187	-0.25%
2018/11/14	1	38.90	1	38.00	38.95	0	1,211	0.00%
2018/11/13	1	37.50	0	0.00	37.60	1	1,217	0.08%
2018/11/12	1	36.40	0	0.00	37.20	1	1,228	0.08%
2018/11/08	2	36.85	16	37.94	37.10	-14	1,250	-1.12%
2018/11/07	1	38.50	2	38.45	38.85	-1	1,234	-0.08%
2018/11/05	0	0.00	1	38.65	38.70	-1	1,332	-0.08%
2018/11/02	5	38.60	1	38.30	38.55	4	1,348	0.30%
2018/11/01	4	38.34	0	0.00	38.50	4	1,351	0.30%
2018/10/31	0	0.00	1	37.20	37.70	-1	1,379	-0.07%
2018/10/29	0	0.00	1	35.20	35.60	-1	1,476	-0.07%
2018/10/25	3	35.10	0	0.00	35.15	3	1,525	0.20%
2018/10/22	3	39.30	0	0.00	40.10	3	1,515	0.20%
2018/10/17	11	40.89	6	40.45	40.40	5	1,589	0.31%
2018/10/16	2	40.00	2	40.75	40.35	0	1,632	0.00%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/05	0	0.00	2	46.55	46.00	-2	1,619	-0.12%
2018/10/04	0	0.00	3	48.30	48.30	-3	1,599	-0.19%
2018/10/03	0	0.00	6	48.90	48.60	-6	1,669	-0.36%
2018/10/01	0	0.00	2	49.60	49.60	-2	1,739	-0.11%
2018/09/28	0	0.00	2	49.15	49.10	-2	1,771	-0.11%
2018/09/27	1	49.30	3	49.45	49.30	-2	1,785	-0.11%
2018/09/25	1	50.70	0	0.00	50.30	1	1,804	0.06%
2018/09/20	5	50.60	1	51.40	50.10	4	1,840	0.22%
2018/09/19	5	51.68	1	52.40	51.70	4	1,849	0.22%
2018/09/12	4	49.28	0	0.00	49.45	4	1,859	0.22%
2018/09/10	5	48.05	1	50.00	48.30	4	1,893	0.21%
2018/09/07	1	49.10	3	50.07	49.75	-2	1,896	-0.11%
2018/09/06	3	51.60	2	52.00	51.60	1	1,895	0.05%
2018/09/05	11	53.34	24	53.68	52.80	-13	1,924	-0.68%
2018/08/30	5	52.80	0	0.00	52.30	5	1,930	0.26%
2018/08/29	2	52.35	0	0.00	52.70	2	1,955	0.10%
2018/08/28	0	0.00	7	53.03	52.40	-7	1,960	-0.36%
2018/08/27	0	0.00	10	51.19	51.60	-10	1,945	-0.51%
2018/08/23	1	50.20	21	50.30	50.30	-20	2,111	-0.95%
2018/08/22	3	48.90	0	0.00	49.55	3	2,140	0.14%
2018/08/21	1	48.30	1	48.55	48.55	0	2,138	0.00%
2018/08/20	12	49.66	0	0.00	48.80	12	2,126	0.56%
2018/08/17	5	51.90	2	51.50	50.70	3	2,104	0.14%
2018/08/16	8	51.29	20	51.70	51.60	-12	2,100	-0.57%
2018/08/15	0	0.00	3	51.13	51.30	-3	2,084	-0.14%
2018/08/14	3	51.30	4	51.35	51.60	-1	2,076	-0.05%
2018/08/13	15	51.43	5	52.10	51.80	10	2,072	0.48%
2018/08/10	1	55.90	0	0.00	54.70	1	2,012	0.05%
2018/08/09	3	56.33	0	0.00	56.00	3	2,019	0.15%
2018/08/08	3	57.43	4	57.73	57.20	-1	2,066	-0.05%
2018/08/07	11	57.80	10	57.88	57.70	1	2,073	0.05%
2018/08/06	4	57.28	10	57.20	57.40	-6	2,111	-0.28%
2018/08/03	12	56.94	30	56.90	57.40	-18	2,102	-0.86%
2018/08/02	2	55.55	46	55.88	56.30	-44	2,038	-2.16%
2018/08/01	18	54.00	0	0.00	54.00	18	2,026	0.89%
2018/07/31	16	53.57	0	0.00	54.00	16	2,208	0.72%
2018/07/30	6	53.02	0	0.00	52.90	6	2,227	0.27%
2018/07/27	5	53.70	0	0.00	53.70	5	2,223	0.22%
2018/07/25	2	54.40	1	53.90	54.20	1	2,250	0.04%
2018/07/24	2	53.05	25	52.53	53.90	-23	2,240	-1.03%
2018/07/23	37	51.16	0	0.00	50.40	37	2,185	1.69%
2018/07/20	1	54.30	11	54.36	53.20	-10	2,146	-0.47%
2018/07/19	0	0.00	4	55.73	54.80	-4	2,117	-0.19%
2018/07/18	32	56.66	0	0.00	56.40	32	2,110	1.52%
2018/07/13	2	58.20	0	0.00	58.20	2	2,113	0.09%
2018/07/11	3	58.53	0	0.00	58.10	3	2,141	0.14%
2018/07/10	3	65.70	2	65.70	65.70	1	2,084	0.05%
2018/07/09	17	65.42	0	0.00	65.30	17	2,056	0.83%
2018/07/06	3	65.40	1	65.90	65.10	2	2,045	0.10%
2018/07/05	3	66.43	0	0.00	66.40	3	2,076	0.14%
2018/07/04	0	0.00	4	66.95	66.90	-4	2,071	-0.19%
2018/07/02	7	67.69	24	68.36	67.80	-17	2,078	-0.82%
2018/06/29	2	65.75	0	0.00	65.70	2	2,044	0.10%
2018/06/28	12	65.42	0	0.00	65.00	12	2,041	0.59%
2018/06/27	1	65.10	0	65.40	64.80	1	2,040	0.05%
2018/06/26	3	64.50	4	64.90	64.40	-1	2,065	-0.05%
2018/06/25	4	66.80	0	0.00	66.30	4	2,051	0.19%
2018/06/22	1	67.00	3	67.07	66.50	-2	2,073	-0.10%
2018/06/21	5	67.44	0	0.00	67.30	5	2,105	0.24%
2018/06/20	1	67.60	4	67.18	67.80	-3	2,127	-0.14%
2018/06/19	2	67.15	2	67.10	67.00	0	2,121	0.00%
2018/06/15	1	68.20	5	68.10	67.90	-4	2,125	-0.19%
2018/06/14	3	69.00	6	68.65	68.10	-3	2,117	-0.14%
2018/06/13	3	68.30	20	68.60	68.50	-17	2,106	-0.81%
2018/06/12	6	68.38	2	68.25	67.90	4	2,091	0.19%
2018/06/08	5	66.98	0	0.00	66.80	5	2,083	0.24%
2018/06/07	4	67.23	0	0.00	67.00	4	2,145	0.19%
2018/06/06	2	67.80	0	0.00	67.30	2	2,158	0.09%
2018/06/05	0	0.00	3	66.97	66.90	-3	2,167	-0.14%
2018/06/04	10	66.94	4	67.20	67.10	6	2,268	0.26%
2018/05/31	23	67.00	29	67.89	67.60	-6	2,237	-0.27%
2018/05/30	3	64.27	0	0.00	64.90	3	2,110	0.14%
2018/05/28	1	64.30	1	64.80	64.10	0	2,081	0.00%
2018/05/25	1	63.50	8	63.95	63.80	-7	2,088	-0.34%
2018/05/24	0	0.00	15	63.83	63.80	-15	2,087	-0.72%
2018/05/23	0	0.00	6	62.67	62.50	-6	2,102	-0.29%
2018/05/21	2	62.20	4	62.88	63.10	-2	2,142	-0.09%
2018/05/18	1	61.70	0	0.00	61.80	1	2,143	0.05%
2018/05/17	7	63.50	7	63.31	62.60	0	2,160	0.00%
2018/05/16	9	62.74	15.4	62.64	63.20	-6.4	2,142	-0.30%
2018/05/15	10	61.00	29	61.06	60.80	-19	2,111	-0.90%
2018/05/14	14	60.55	10	61.50	60.70	4	2,178	0.18%
2018/05/11	3	63.70	2	63.60	63.20	1	2,124	0.05%
2018/05/10	6	63.43	10	63.60	63.60	-4	2,118	-0.19%
2018/05/09	4	62.78	28	63.14	63.10	-24	2,113	-1.14%
2018/05/08	56	64.79	117	64.23	63.90	-61	2,070	-2.95%	大賣/
2018/05/07	2	70.45	1	70.90	70.20	1	1,905	0.05%
2018/05/03	30	71.66	0	0.00	71.10	30	1,991	1.51%
2018/04/30	1	71.50	5	71.70	71.90	-4	2,020	-0.20%
2018/04/27	1	70.50	0	0.00	71.20	1	2,056	0.05%
2018/04/25	40	71.40	4	71.50	72.40	36	2,195	1.64%
2018/04/24	1	72.30	0	0.00	71.90	1	2,237	0.04%
2018/04/23	5	73.30	2	73.30	73.30	3	2,252	0.13%
2018/04/20	2	74.20	0	0.00	74.00	2	2,266	0.09%
2018/04/18	17	74.29	0	0.00	74.20	17	2,274	0.75%
2018/04/17	15	74.36	3	74.50	73.90	12	2,270	0.53%
2018/04/16	2	76.70	0	0.00	75.50	2	2,289	0.09%
2018/04/13	0	0.00	3	76.40	76.40	-3	2,310	-0.13%
2018/04/12	1	76.50	3	76.50	76.60	-2	2,323	-0.09%
2018/04/11	5	76.80	43	76.60	76.30	-38	2,342	-1.62%
2018/04/10	3	75.20	3	75.90	75.60	0	2,310	0.00%
2018/04/09	2	75.10	3	75.70	75.60	-1	2,367	-0.04%
2018/04/03	2	75.00	5	74.82	75.00	-3	2,385	-0.13%
2018/04/02	4	75.78	4	75.35	75.30	0	2,399	0.00%
2018/03/31	1	75.40	3	75.53	75.60	-2	2,438	-0.08%
2018/03/30	3	75.67	0	0.00	75.50	3	2,481	0.12%
2018/03/29	5	75.88	6	75.90	75.40	-1	2,649	-0.04%
2018/03/28	0	0.00	2	75.10	75.20	-2	2,750	-0.07%
2018/03/27	1	75.40	1	75.50	75.20	0	2,758	0.00%
2018/03/26	5	75.26	8	75.25	75.00	-3	2,752	-0.11%
2018/03/23	1	73.30	3	73.73	73.30	-2	2,733	-0.07%
2018/03/22	2	75.90	7	75.20	74.50	-5	2,767	-0.18%
2018/03/21	0	0.00	2	74.90	74.70	-2	2,787	-0.07%
2018/03/20	2	74.65	7	74.93	74.60	-5	2,813	-0.18%
2018/03/19	5	75.70	8	75.95	75.30	-3	2,820	-0.11%
2018/03/16	0	0.00	2	75.95	75.70	-2	2,824	-0.07%
2018/03/15	12	74.97	1	75.00	75.20	11	2,803	0.39%
2018/03/14	5	75.34	2	75.40	75.50	3	2,804	0.11%
2018/03/13	5	75.32	6	75.65	76.00	-1	2,840	-0.04%
2018/03/12	4	74.10	0	0.00	73.80	4	2,810	0.14%
2018/03/09	3	74.80	2	74.45	74.50	1	2,819	0.04%
2018/03/08	16	74.42	6	74.50	74.20	10	2,856	0.35%
2018/03/06	7	72.07	1	72.00	72.00	6	2,818	0.21%
2018/03/05	1	72.20	7	72.37	71.50	-6	2,931	-0.20%
2018/02/27	6	73.58	1	74.20	73.50	5	3,035	0.16%
2018/02/26	0	0.00	14	73.34	73.40	-14	3,036	-0.46%
2018/02/23	0	0.00	4	73.63	73.10	-4	3,096	-0.13%
2018/02/22	6	73.60	0	0.00	73.50	6	3,250	0.18%
2018/02/21	1	72.80	2	72.85	73.90	-1	3,261	-0.03%
2018/02/12	8	71.51	3	71.43	71.60	5	3,240	0.15%
2018/02/09	10	70.18	1	69.20	71.00	9	3,264	0.28%
2018/02/08	4	69.93	0	0.00	70.30	4	3,264	0.12%
2018/02/07	2	70.10	3	70.00	69.90	-1	3,267	-0.03%
2018/02/06	3	67.63	4	68.63	68.00	-1	3,273	-0.03%
2018/02/05	6	71.00	3	71.03	71.20	3	3,284	0.09%
2018/02/02	0	0.00	22	72.29	72.20	-22	3,343	-0.66%
2018/02/01	6	72.50	6	72.52	72.50	0	3,531	0.00%
2018/01/31	1	71.50	2	72.10	71.90	-1	3,586	-0.03%
2018/01/30	2	72.05	0	0.00	72.00	2	3,650	0.05%
2018/01/29	18	72.08	26	72.00	72.50	-8	3,649	-0.22%
2018/01/26	3	75.27	0	0.00	75.30	3	3,578	0.08%
2018/01/25	3	75.57	17	75.89	75.30	-14	3,604	-0.39%
2018/01/24	0	0.00	3	75.50	75.80	-3	3,639	-0.08%
2018/01/23	8	75.38	9	75.12	75.30	-1	3,651	-0.03%
2018/01/22	12	76.09	25	75.94	75.90	-13	3,656	-0.36%
2018/01/19	24	74.52	13	74.45	74.90	11	3,738	0.29%
2018/01/18	8	73.63	6	73.53	73.20	2	3,715	0.05%
2018/01/16	24	72.41	3	72.50	72.50	21	3,721	0.56%
2018/01/15	2	72.90	0	0.00	72.80	2	3,749	0.05%
2018/01/12	0	0.00	4	71.95	72.50	-4	3,800	-0.11%
2018/01/10	0	0.00	2	71.30	71.00	-2	3,946	-0.05%
2018/01/09	4	72.90	3	73.30	73.20	1	4,239	0.02%
2018/01/08	3	72.90	1	73.10	72.60	2	4,269	0.05%
2018/01/05	5	74.04	3	74.10	73.60	2	4,330	0.05%
2018/01/04	0	0.00	2	74.00	74.00	-2	4,354	-0.05%
2018/01/03	7	73.30	3	73.90	73.80	4	4,397	0.09%
2018/01/02	10	71.53	2	71.70	71.80	8	4,545	0.18%