威剛 (3260)-永豐金-忠孝券商分點個股進出

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

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	3	99.43	1.1	99.99	99.10	1.9	9,577	0.02%
2024/04/25	7	98.70	43	98.80	98.70	-36	9,568	-0.38%
2024/04/24	36	97.64	3.1	99.20	99.50	33	9,605	0.34%
2024/04/23	0	0.00	1	94.60	94.50	-1	9,533	-0.01%
2024/04/22	3.7	94.51	0	0.00	93.10	3.7	9,519	0.04%
2024/04/19	9.5	98.47	4.8	96.99	96.20	4.8	9,553	0.05%
2024/04/18	3.6	101.94	7.1	102.00	102.50	-3.6	9,358	-0.04%
2024/04/17	12.3	104.37	6	103.08	103.50	6.3	9,265	0.07%
2024/04/16	15.4	106.00	15.5	109.46	104.00	-0.2	9,086	0.00%
2024/04/15	10.1	112.30	10.5	112.81	115.50	-0.4	8,768	0.00%
2024/04/12	39	113.67	19	112.47	113.00	20	8,612	0.23%
2024/04/11	27.7	109.54	21	110.36	108.50	6.7	8,205	0.08%
2024/04/10	18.1	110.81	31.6	110.55	113.00	-13.5	7,874	-0.17%
2024/04/09	8	102.38	11	102.59	103.00	-3	7,133	-0.04%
2024/04/08	1	101.50	2	101.00	101.00	-1	7,015	-0.01%
2024/04/03	1	98.90	1	100.02	100.00	0	7,454	0.00%
2024/04/02	2.1	101.66	6	101.58	99.90	-3.9	7,596	-0.05%
2024/04/01	2.3	100.42	9	100.44	100.50	-6.7	7,633	-0.09%
2024/03/29	1	100.00	5	99.28	98.70	-4	7,545	-0.05%
2024/03/28	0	98.80	14	99.66	98.80	-14	7,521	-0.19%
2024/03/27	1	97.50	6	98.98	98.80	-5	7,648	-0.07%
2024/03/26	3	98.30	6	98.87	96.90	-3	7,691	-0.04%
2024/03/25	5.1	98.27	0	0.00	98.30	5.1	7,665	0.07%
2024/03/22	2	100.45	1	99.90	98.70	1	7,688	0.01%
2024/03/21	30.4	99.55	25.3	99.66	100.50	5.1	7,607	0.07%
2024/03/20	0	0.00	3.2	96.89	96.00	-3.2	7,517	-0.04%
2024/03/19	0.2	97.20	12.1	96.12	96.90	-11.9	7,570	-0.16%
2024/03/18	2	96.25	0.4	96.25	96.20	1.6	7,683	0.02%
2024/03/15	3	96.17	3.1	95.97	95.60	-0.1	7,859	0.00%
2024/03/14	0.1	95.20	0	0.00	94.90	0.1	7,976	0.00%
2024/03/13	6.2	97.47	8.1	96.82	95.70	-1.9	8,232	-0.02%
2024/03/12	4.1	97.35	1	97.00	97.80	3.1	8,413	0.04%
2024/03/11	0.1	97.00	6	97.22	97.20	-5.9	8,539	-0.07%
2024/03/08	4.7	94.09	0.2	95.40	94.20	4.5	8,601	0.05%
2024/03/07	9	97.51	12.1	97.79	96.20	-3.1	8,690	-0.04%
2024/03/06	2.2	96.96	3	97.43	97.10	-0.8	8,643	-0.01%
2024/03/05	6.4	97.82	5	99.60	97.40	1.4	8,800	0.02%
2024/03/04	11.2	100.84	9	100.03	99.50	2.2	8,784	0.02%
2024/03/01	9	99.81	8	99.38	99.20	1	8,773	0.01%
2024/02/29	4.1	100.01	3	100.00	100.00	1.1	8,862	0.01%
2024/02/27	2	98.75	2	100.20	98.50	0	8,902	0.00%
2024/02/26	3.1	98.29	1.4	98.83	98.00	1.7	8,918	0.02%
2024/02/23	21.1	101.64	7.2	101.64	100.00	14	8,893	0.16%
2024/02/21	19.4	101.15	21	100.01	100.00	-1.6	8,855	-0.02%
2024/02/20	31	99.80	48	99.77	99.80	-17	8,902	-0.19%
2024/02/19	21	99.58	10	99.81	99.90	11	8,840	0.12%
2024/02/16	6.1	96.58	2	97.25	97.30	4.1	8,830	0.05%
2024/02/15	2	96.80	11	97.38	97.40	-9	8,904	-0.10%
2024/02/05	3	95.07	3	95.03	95.10	0	9,083	0.00%
2024/01/31	2	95.70	0	0.00	95.90	2	9,593	0.02%
2024/01/30	14	95.75	12	96.90	95.70	2	9,829	0.02%
2024/01/29	0	0.00	3	96.77	96.80	-3	10,000	-0.03%
2024/01/26	4.2	95.08	0	0.00	94.50	4.2	10,159	0.04%
2024/01/25	2.5	96.24	0.1	96.30	95.60	2.3	10,400	0.02%
2024/01/24	5	98.76	10	98.18	96.60	-5	10,545	-0.05%
2024/01/23	0	0.00	1	96.10	96.20	-1	10,454	-0.01%
2024/01/22	3	95.50	6	95.23	95.30	-3	10,605	-0.03%
2024/01/19	0	0.00	0.2	94.20	94.00	-0.2	10,764	0.00%
2024/01/18	7.1	93.04	3.1	93.01	93.00	4	10,885	0.04%
2024/01/17	15.8	93.93	15.1	95.39	93.70	0.7	11,043	0.01%
2024/01/16	2	96.95	2	96.65	96.80	0	11,389	0.00%
2024/01/15	2	98.55	9.9	97.87	98.00	-7.9	11,588	-0.07%
2024/01/12	2.1	94.90	2.1	95.08	94.40	0	11,747	0.00%
2024/01/11	3.3	95.57	23	95.75	95.60	-19.8	12,242	-0.16%
2024/01/10	3.1	95.30	1	94.90	96.20	2.1	12,853	0.02%
2024/01/09	29.7	95.54	32	97.93	95.30	-2.3	13,309	-0.02%
2024/01/08	12.3	97.12	5.1	97.08	98.20	7.2	13,343	0.05%
2024/01/05	9.3	97.10	6	97.10	97.00	3.3	13,567	0.02%
2024/01/04	22.1	96.98	21.5	97.71	96.70	0.6	13,662	0.00%
2024/01/03	22.1	98.05	16.5	98.96	98.30	5.7	13,720	0.04%
2024/01/02	15.1	100.67	16	102.78	100.50	-0.9	13,730	-0.01%
2023/12/29	87	105.50	81	104.41	103.00	6	13,802	0.04%
2023/12/28	21	105.24	16	105.00	105.50	5	13,716	0.04%
2023/12/27	8	103.50	20.5	104.01	104.50	-12.5	14,145	-0.09%
2023/12/26	0	0.00	1	101.00	101.50	-1	14,086	-0.01%
2023/12/25	1	100.00	0	0.00	100.00	1	14,196	0.01%
2023/12/22	41.3	103.40	15.2	103.74	101.00	26.1	14,205	0.18%
2023/12/21	3.2	99.61	1	100.50	100.50	2.2	14,047	0.02%
2023/12/20	20	99.53	18	100.02	99.40	2	14,006	0.01%
2023/12/19	18.5	100.01	17	100.18	100.00	1.5	14,001	0.01%
2023/12/18	3	101.67	6	101.17	102.50	-3	14,002	-0.02%
2023/12/15	10.1	103.80	9	104.28	102.00	1.1	14,102	0.01%
2023/12/14	0	0.00	4	103.75	103.00	-4	13,983	-0.03%
2023/12/13	2	103.49	8.4	103.31	102.50	-6.4	13,988	-0.05%
2023/12/12	12	105.33	37	104.80	104.00	-25	14,226	-0.18%
2023/12/11	5	104.50	8.2	105.06	104.50	-3.2	14,214	-0.02%
2023/12/08	33	104.14	11.2	103.46	104.00	21.8	14,283	0.15%
2023/12/07	29.6	101.26	114	103.00	100.50	-84.4	14,549	-0.58%	大賣/
2023/12/06	91	101.12	5.1	100.53	102.50	85.9	14,518	0.59%
2023/12/05	23.2	98.29	15	98.63	98.30	8.2	14,444	0.06%
2023/12/04	7	102.21	18	102.72	101.00	-11	14,573	-0.08%
2023/12/01	18	99.23	20	99.41	99.60	-2	14,420	-0.01%
2023/11/30	45	100.59	45	100.77	100.00	0	14,419	0.00%
2023/11/29	38	98.49	63	98.13	98.90	-25	14,336	-0.17%
2023/11/28	37	95.96	15	96.00	96.70	22	14,478	0.15%
2023/11/27	12	96.03	14	95.32	94.10	-2	14,801	-0.01%
2023/11/24	4	96.58	0	0.00	96.30	4	14,833	0.03%
2023/11/22	5	98.90	5	97.90	98.20	0	14,586	0.00%
2023/11/21	20.5	99.44	8	99.88	98.90	12.5	14,530	0.09%
2023/11/20	18	99.82	20	99.43	99.10	-2	14,495	-0.01%
2023/11/17	11	98.60	10	99.50	97.70	1	14,378	0.01%
2023/11/16	19	101.03	2	100.25	99.80	17	14,182	0.12%
2023/11/15	32.2	103.96	32	106.23	102.00	0.1	14,044	0.00%
2023/11/14	41	105.13	35	105.96	105.00	6	13,852	0.04%
2023/11/13	11	104.95	16.2	104.85	105.00	-5.2	13,780	-0.04%
2023/11/10	2	102.01	5	102.50	101.50	-3	13,533	-0.02%
2023/11/09	29.1	100.77	28.4	102.66	101.00	0.7	13,446	0.01%
2023/11/08	41	103.30	40.3	104.78	103.00	0.7	13,263	0.01%
2023/11/07	43	104.62	43.2	101.89	105.00	-0.2	13,107	0.00%
2023/11/06	32	101.36	49	101.38	101.50	-17	12,926	-0.13%
2023/11/03	42.3	100.21	39	99.24	100.50	3.3	12,866	0.03%
2023/11/02	43.1	99.74	24	99.52	99.30	19.1	12,685	0.15%
2023/11/01	63.3	96.44	53	97.83	96.20	10.3	12,404	0.08%
2023/10/31	39.2	97.43	40.4	99.07	97.40	-1.2	12,230	-0.01%
2023/10/30	36	97.08	33	97.13	98.50	3	12,040	0.02%
2023/10/27	35.1	96.17	88	95.34	94.10	-52.9	11,889	-0.44%
2023/10/26	10	98.44	12.3	98.71	97.50	-2.3	11,731	-0.02%
2023/10/25	5.1	99.26	6.5	99.31	99.10	-1.4	11,706	-0.01%
2023/10/24	61.3	101.67	107	103.70	101.50	-45.7	11,574	-0.39%	大賣/
2023/10/23	62	105.77	70.3	104.94	106.00	-8.3	11,171	-0.07%
2023/10/20	51	104.36	54.2	103.87	105.00	-3.2	10,962	-0.03%
2023/10/19	132.3	105.27	82	101.67	104.00	50.3	10,690	0.47%	大買/
2023/10/18	129	101.56	85	101.52	101.50	44	10,203	0.43%	大買/
2023/10/17	270.3	101.28	277	99.76	100.00	-6.7	9,629	-0.07%	大買/大賣/
2023/10/16	60.1	96.20	50.2	96.17	96.10	9.9	9,184	0.11%
2023/10/13	53	95.50	45	94.19	96.70	8	9,084	0.09%
2023/10/12	6.1	91.80	2.4	94.18	93.60	3.7	8,735	0.04%
2023/10/11	65	92.69	163	92.92	92.20	-98	8,644	-1.13%	大賣/
2023/10/06	87	94.08	43.4	92.71	93.00	43.6	8,530	0.51%
2023/10/05	38.1	91.57	35	93.46	91.00	3.1	8,348	0.04%
2023/10/04	33	92.87	32.9	92.43	92.50	0.1	8,233	0.00%
2023/10/03	87.4	93.37	58.3	91.33	92.90	29.1	7,895	0.37%
2023/10/02	21.2	87.85	11.6	87.18	88.40	9.6	7,471	0.13%
2023/09/28	20	85.16	7.2	84.58	84.50	12.8	7,488	0.17%
2023/09/27	8	86.21	8	87.04	87.20	0	7,596	0.00%
2023/09/26	38.2	86.51	38	88.28	86.20	0.2	7,780	0.00%
2023/09/25	34	88.85	34	89.39	88.70	0	7,815	0.00%
2023/09/22	1	88.20	2	87.80	89.30	-1	7,994	-0.01%
2023/09/21	4.2	86.84	4	86.73	87.60	0.2	8,294	0.00%
2023/09/20	16.2	88.11	24.1	88.29	87.20	-7.9	8,502	-0.09%
2023/09/19	26	90.36	40.4	91.15	90.30	-14.4	8,469	-0.17%
2023/09/18	39.3	91.77	56.1	92.14	91.40	-16.8	8,485	-0.20%
2023/09/15	68.2	93.28	45.1	92.35	93.40	23.1	8,464	0.27%
2023/09/14	45	91.22	103.5	91.68	90.80	-58.5	8,253	-0.71%	大賣/
2023/09/13	45.1	90.36	45.1	90.44	90.70	0	8,356	0.00%
2023/09/12	33.6	90.19	36.6	90.46	90.40	-3	8,732	-0.03%
2023/09/11	14.5	88.84	20.1	89.46	88.60	-5.6	8,394	-0.07%
2023/09/08	25.1	86.88	52	87.33	86.90	-26.9	8,411	-0.32%
2023/09/07	56	88.24	29.3	89.36	88.80	26.7	8,471	0.32%
2023/09/06	9	87.08	5	86.80	86.80	4	8,412	0.05%
2023/09/05	11	86.99	7	87.16	87.40	4	8,433	0.05%
2023/09/04	0	87.40	1	87.10	86.00	-1	8,399	-0.01%
2023/09/01	60	88.36	9.2	87.20	87.90	50.8	8,392	0.61%
2023/08/31	9	88.08	75.3	85.57	86.80	-66.3	8,249	-0.80%
2023/08/30	238	83.06	181	82.93	83.80	57	7,899	0.72%	大買/大賣/
2023/08/28	5	76.70	0	0.00	75.90	5	8,208	0.06%
2023/08/24	0	0.00	1	81.70	79.50	-1	8,995	-0.01%
2023/08/17	0	0.00	6	77.45	78.00	-6	9,043	-0.07%
2023/08/16	34	74.80	34	75.69	74.80	0	8,996	0.00%
2023/08/15	1	75.90	1	77.00	77.00	0	9,025	0.00%
2023/08/14	21	74.29	20	74.38	74.30	1	9,116	0.01%
2023/08/11	17	75.97	17	76.93	76.00	0	9,085	0.00%
2023/08/10	6.1	76.75	2	76.50	76.70	4.1	9,049	0.05%
2023/08/09	1	79.20	0	0.00	79.50	1	8,965	0.01%
2023/08/08	14.1	78.65	12	78.80	78.70	2.1	8,826	0.02%
2023/08/07	7	80.61	0	0.00	80.50	7	8,819	0.08%
2023/08/04	2.1	79.16	0	0.00	79.60	2.1	8,801	0.02%
2023/08/02	19.1	80.00	30	80.79	80.00	-11	8,776	-0.12%
2023/08/01	10	82.98	10	82.60	82.60	0	8,739	0.00%
2023/07/31	2	82.45	3	84.53	81.90	-1	8,707	-0.01%
2023/07/28	29	83.63	35	82.61	83.70	-6	8,634	-0.07%
2023/07/27	2	82.00	6	81.32	81.30	-4	8,513	-0.05%
2023/07/26	7.1	76.80	7	76.40	76.80	0.1	8,403	0.00%
2023/07/25	0.1	78.30	0	0.00	78.10	0.1	8,410	0.00%
2023/07/24	1.1	77.96	0	0.00	78.60	1.1	8,446	0.01%
2023/07/21	5.1	79.24	0	79.00	79.80	5	8,399	0.06%
2023/07/20	6	80.68	0.1	81.10	81.00	5.9	8,360	0.07%
2023/07/19	0	0.00	7	83.86	82.50	-7	8,289	-0.08%
2023/07/18	18	81.87	18	83.37	81.90	0	8,264	0.00%
2023/07/17	0	0.00	4.1	84.66	84.80	-4.1	8,211	-0.05%
2023/07/13	1	82.60	7	84.16	83.30	-6	8,238	-0.07%
2023/07/12	19.1	81.60	19	81.34	81.60	0.1	8,206	0.00%
2023/07/11	1	81.80	1	82.80	82.20	0	8,166	0.00%
2023/07/10	13	82.08	3	82.23	81.80	10	8,154	0.12%
2023/07/07	15.4	84.49	14	84.82	83.30	1.4	8,179	0.02%
2023/07/06	1.1	89.38	0	89.80	87.40	1.1	8,163	0.01%
2023/07/05	18	91.67	32	93.83	90.40	-14	8,074	-0.17%
2023/07/04	42	92.18	36	91.73	92.90	6	7,943	0.08%
2023/07/03	26	89.60	26.1	89.18	89.70	-0.1	7,786	0.00%
2023/06/30	33.2	89.28	43	89.72	89.00	-9.8	7,981	-0.12%
2023/06/29	19.1	92.13	31.2	91.11	92.30	-12.1	7,891	-0.15%
2023/06/28	26	89.07	8.1	90.73	88.20	17.9	7,529	0.24%
2023/06/27	1.1	85.74	4	84.40	86.40	-2.9	7,284	-0.04%
2023/06/26	3	88.50	48	86.96	86.90	-45	7,213	-0.62%
2023/06/21	3	90.20	2	90.15	90.60	1	7,206	0.01%
2023/06/20	4.1	90.69	18	91.52	90.40	-13.9	7,312	-0.19%
2023/06/19	23	92.32	23	92.40	92.50	0	7,249	0.00%
2023/06/16	90	93.09	43	91.15	92.10	47	6,985	0.67%
2023/06/15	22	88.64	114	88.04	87.80	-92	6,376	-1.44%	大賣/
2023/06/14	119	88.38	23	87.57	89.40	96	6,180	1.55%	大買/
2023/06/13	52	86.95	26	87.21	86.00	26	5,947	0.44%
2023/06/12	18	85.75	17	86.02	85.50	1	5,805	0.02%
2023/06/09	21.1	83.30	20	85.04	84.00	1.1	5,614	0.02%
2023/06/08	11	84.30	11	84.15	84.30	0	5,533	0.00%
2023/06/07	1	84.60	6	84.17	84.00	-5	5,479	-0.09%
2023/06/06	0	0.00	1	81.70	81.80	-1	5,393	-0.02%
2023/06/05	27	84.36	28	85.94	84.20	-1	5,280	-0.02%
2023/06/02	24	85.54	23	85.76	85.60	1	5,212	0.02%
2023/06/01	18	86.24	17	88.32	85.60	1	5,141	0.02%
2023/05/31	8	88.23	24.1	88.52	89.30	-16.1	4,817	-0.33%
2023/05/30	12	81.20	23	79.93	81.20	-11	4,092	-0.27%
2023/05/29	19	78.81	15	79.15	79.90	4	3,973	0.10%
2023/05/26	0	0.00	4	76.60	77.00	-4	3,866	-0.10%
2023/05/25	0	0.00	2	76.80	76.70	-2	3,864	-0.05%
2023/05/24	5	77.70	0	0.00	76.70	5	3,852	0.13%
2023/05/23	0	0.00	2	75.70	76.80	-2	3,852	-0.05%
2023/05/22	1	76.60	0.2	77.00	76.60	0.8	3,848	0.02%
2023/05/19	5	78.34	4.2	78.61	76.50	0.8	3,848	0.02%
2023/05/18	17	77.24	25	76.48	77.40	-8	3,838	-0.21%
2023/05/17	10	74.69	0	0.00	74.70	10	3,767	0.27%
2023/05/16	0.2	73.60	0	0.00	72.40	0.2	3,801	0.01%
2023/05/15	0.1	71.60	0	0.00	72.20	0.1	3,795	0.00%
2023/05/12	1	70.70	1	71.70	72.80	0	3,803	0.00%
2023/05/09	23	73.57	20	72.68	73.50	3	3,787	0.08%
2023/05/04	3	75.37	3	74.60	74.70	0	3,827	0.00%
2023/05/02	1	75.10	1	75.40	75.80	0	3,839	0.00%
2023/04/28	17.1	75.15	14	75.56	75.00	3.1	3,886	0.08%
2023/04/27	4	74.18	1	73.40	75.00	3	3,819	0.08%
2023/04/26	0	0.00	2	70.70	71.20	-2	3,755	-0.05%
2023/04/25	0.1	71.40	0	0.00	71.00	0.1	3,748	0.00%
2023/04/24	0.1	73.90	0	0.00	73.60	0.1	3,730	0.00%
2023/04/21	0.2	73.00	0	0.00	72.70	0.2	3,741	0.01%
2023/04/20	5.1	73.38	3	73.73	73.10	2.1	3,726	0.06%
2023/04/19	5.2	74.85	6.5	75.51	74.30	-1.3	3,705	-0.04%
2023/04/18	10.1	76.60	6	77.12	76.20	4.1	3,633	0.11%
2023/04/17	16.1	78.26	28	78.15	78.30	-11.9	3,583	-0.33%
2023/04/14	14	79.10	2	80.10	79.10	12	3,536	0.34%
2023/04/13	20	79.60	23	81.17	79.60	-3	3,497	-0.09%
2023/04/12	39	82.54	31	82.05	82.40	8	3,424	0.23%
2023/04/11	11	81.75	7	81.84	81.30	4	3,310	0.12%
2023/04/10	28	77.97	28	79.65	78.10	0	3,139	0.00%
2023/04/07	95	81.03	95	80.69	80.00	0	3,077	0.00%
2023/04/06	32	79.53	32	79.02	79.60	0	2,938	0.00%
2023/03/31	12.5	80.59	8	80.51	79.50	4.5	2,864	0.16%
2023/03/30	5	77.14	5	76.88	76.00	0	2,577	0.00%
2023/03/29	2	73.30	0	0.00	74.00	2	2,441	0.08%
2023/03/28	0.2	74.50	2	75.80	73.70	-1.8	2,425	-0.07%
2023/03/27	1	77.70	0	0.00	75.80	1	2,377	0.04%
2023/03/24	41	78.35	45	77.52	78.50	-4	2,305	-0.17%
2023/03/23	21	76.98	23.3	74.85	76.80	-2.3	2,166	-0.11%
2023/03/22	17	73.31	15	71.29	73.30	2	1,978	0.10%
2023/03/21	1	70.60	0	0.00	70.60	1	1,869	0.05%
2023/03/15	0	0.00	0.1	67.50	67.30	-0.1	1,816	0.00%
2023/03/14	22	67.50	22	68.24	67.50	0	1,829	0.00%
2023/03/13	0.1	69.70	0	0.00	69.90	0.1	1,818	0.00%
2023/03/06	0	0.00	1	70.20	70.60	-1	1,752	-0.06%
2023/03/03	4	68.85	5	68.30	69.30	-1	1,686	-0.06%
2023/02/24	2	66.90	11	66.63	66.30	-9	1,620	-0.56%
2023/02/23	1	67.50	1	68.20	67.40	0	1,635	0.00%
2023/02/22	1	67.50	0	0.00	67.10	1	1,680	0.06%
2023/02/21	4	69.35	0	0.00	68.20	4	1,780	0.22%
2023/02/17	1	69.00	1	68.40	69.20	0	1,918	0.00%
2023/02/15	21	67.82	19	67.71	67.80	2	1,904	0.11%
2023/02/14	1	66.60	2	67.70	68.20	-1	1,842	-0.05%
2023/02/13	1	64.90	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0	66.30	0	0.00	65.60	0	1,770	0.00%
2023/02/09	2	66.30	0	0.00	66.00	2	1,766	0.11%
2023/02/02	2	66.70	0	0.00	66.70	2	1,712	0.12%
2023/02/01	1	66.10	2	65.00	65.00	-1	1,717	-0.06%
2023/01/31	0.1	65.50	1	65.20	65.50	-0.9	1,693	-0.05%
2023/01/30	0	0.00	0	64.80	65.40	0	1,680	0.00%
2023/01/12	0	0.00	1	62.10	61.60	-1	1,641	-0.06%
2023/01/11	0	0.00	1	63.40	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	5	62.00	62.70	-5	1,693	-0.30%
2023/01/09	16	62.20	16	62.30	62.20	0	1,700	0.00%
2023/01/06	1	61.10	1	61.50	61.60	0	1,698	0.00%
2023/01/05	1	60.50	1	60.80	60.30	0	1,698	0.00%
2022/12/15	0	0.00	1	60.20	60.60	-1	1,814	-0.06%
2022/12/09	1	59.30	3	59.30	59.20	-2	1,816	-0.11%
2022/12/08	0	0.00	0.1	58.80	59.00	-0.1	1,855	0.00%
2022/12/07	1	60.00	1	59.00	59.00	0	1,858	0.00%
2022/11/30	1	62.00	0	0.00	61.70	1	1,787	0.06%
2022/11/29	0	0.00	3	61.10	61.40	-3	1,787	-0.17%
2022/11/28	0	0.00	1	61.90	61.80	-1	1,775	-0.06%
2022/11/25	0	63.10	0	0.00	62.50	0	1,766	0.00%
2022/11/24	2	63.35	0	0.00	63.80	2	1,757	0.11%
2022/11/23	0	0.00	2	62.60	62.50	-2	1,744	-0.11%
2022/11/22	32	62.56	32	62.86	62.40	0	1,746	0.00%
2022/11/21	42	63.28	40	64.27	63.20	2	1,742	0.11%
2022/11/18	31	64.73	31	64.22	64.30	0	1,716	0.00%
2022/11/17	4	64.40	5	64.32	64.40	-1	1,650	-0.06%
2022/11/16	0	0.00	3	64.00	63.30	-3	1,535	-0.20%
2022/11/15	22	60.40	22	60.02	60.40	0	1,402	0.00%
2022/10/31	1	54.20	1	53.10	53.90	0	1,375	0.00%
2022/10/27	0	0.00	1	56.50	56.50	-1	1,321	-0.08%
2022/10/25	0	0.00	2	57.65	56.70	-2	1,322	-0.15%
2022/10/24	6	58.40	0	0.00	58.00	6	1,323	0.45%
2022/10/19	1	59.60	1	59.30	58.70	0	1,290	0.00%
2022/10/18	0	0.00	10	59.90	59.60	-10	1,267	-0.79%
2022/09/15	30	62.37	30	61.66	61.60	0	1,346	0.00%
2022/09/14	1	61.00	5	60.50	60.80	-4	1,361	-0.29%
2022/09/13	0	0.00	10	60.40	60.50	-10	1,380	-0.72%
2022/09/07	0	0.00	1	57.00	57.30	-1	1,466	-0.07%
2022/09/06	0	0.00	1	59.00	58.00	-1	1,536	-0.07%
2022/09/02	0	0.00	2	60.10	60.20	-2	1,533	-0.13%
2022/08/31	0	0.00	21	60.90	61.10	-21	1,543	-1.36%
2022/08/30	1	59.80	0	0.00	59.80	1	1,554	0.06%
2022/08/26	5	61.60	0	0.00	60.90	5	1,567	0.32%
2022/08/15	16	60.00	17	59.86	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	1	59.10	59.20	-1	1,639	-0.06%
2022/08/02	1	57.30	0	0.00	56.90	1	1,664	0.06%
2022/08/01	0	0.00	30	57.85	57.90	-30	1,672	-1.79%
2022/07/27	1	57.80	0	0.00	58.30	1	1,679	0.06%
2022/07/26	10	58.00	11	58.09	58.00	-1	1,680	-0.06%
2022/07/25	1	58.90	0	0.00	58.90	1	1,681	0.06%
2022/07/21	0	0.00	2	59.10	59.10	-2	1,696	-0.12%
2022/07/20	1	62.80	0	0.00	62.80	1	1,656	0.06%
2022/07/19	1	62.00	0	0.00	62.20	1	1,621	0.06%
2022/07/18	0	0.00	2	62.25	62.00	-2	1,627	-0.12%
2022/07/15	2	61.10	0	0.00	61.40	2	1,641	0.12%
2022/07/14	0	0.00	2	60.30	60.30	-2	1,649	-0.12%
2022/07/13	2	59.80	0	0.00	59.90	2	1,659	0.12%
2022/07/07	10	57.90	0	0.00	58.40	10	1,770	0.56%
2022/07/06	1	57.60	1	57.70	56.80	0	1,801	0.00%
2022/07/01	5	58.54	6	58.45	56.80	-1	1,900	-0.05%
2022/06/30	6	60.20	9	60.19	60.10	-3	1,886	-0.16%
2022/06/24	0	0.00	1	61.20	60.60	-1	1,908	-0.05%
2022/06/23	1	60.00	1	59.90	60.00	0	1,937	0.00%
2022/06/20	2.1	65.23	2	66.20	63.60	0.1	2,022	0.00%
2022/06/15	0	0.00	0	70.90	71.60	0	2,020	0.00%
2022/06/14	5	70.80	5	69.90	70.80	0	2,031	0.00%
2022/06/08	0	73.40	0	0.00	72.60	0	2,304	0.00%
2022/06/06	0	74.30	0	0.00	74.30	0	2,400	0.00%
2022/06/02	1	75.10	0	0.00	75.00	1	2,519	0.04%
2022/05/31	0	73.60	2	74.65	75.90	-2	2,807	-0.07%
2022/05/30	1	73.80	0	0.00	73.70	1	3,111	0.03%
2022/05/23	0	0.00	1	72.20	72.00	-1	4,222	-0.02%
2022/05/20	0	0.00	0	73.00	72.30	0	4,774	0.00%
2022/05/18	5	73.20	5	72.90	73.20	0	6,231	0.00%
2022/05/17	1	71.00	1	71.70	72.10	0	6,665	0.00%
2022/05/16	6	71.70	0	0.00	70.60	6	6,804	0.09%
2022/05/12	0	69.90	6	69.10	69.10	-6	6,859	-0.09%
2022/05/11	5	70.70	5	70.40	70.70	0	6,929	0.00%
2022/05/10	1	69.50	0	0.00	71.10	1	7,112	0.01%
2022/05/09	1	71.00	0	0.00	69.90	1	7,122	0.01%
2022/05/06	0	0.00	1	71.20	72.50	-1	7,127	-0.01%
2022/05/05	3	73.40	1	73.80	73.00	2	7,140	0.03%
2022/05/04	0	0.00	2	71.80	71.90	-2	7,148	-0.03%
2022/04/25	6	71.83	5	71.50	71.70	1	7,203	0.01%
2022/04/21	0	0.00	1	74.90	75.30	-1	7,216	-0.01%
2022/04/15	0	0.00	0.5	73.60	73.20	-0.5	7,208	-0.01%
2022/04/14	22	74.93	0.5	74.90	74.50	21.5	7,228	0.30%
2022/04/13	3	77.37	0	0.00	77.20	3	7,182	0.04%
2022/04/12	1	79.00	0	0.00	76.80	1	7,205	0.01%
2022/04/11	3	80.93	0.1	80.30	79.20	2.9	7,203	0.04%
2022/04/07	0	86.00	1.2	85.82	84.50	-1.2	7,427	-0.02%
2022/04/01	0	0.00	0.1	83.70	85.40	-0.1	7,476	0.00%
2022/03/28	1	83.90	0	0.00	84.60	1	7,748	0.01%
2022/03/25	5	84.94	4	85.10	84.60	1	7,780	0.01%
2022/03/24	3	86.40	0	0.00	86.20	3	7,731	0.04%
2022/03/23	2	88.00	0	0.00	88.10	2	7,743	0.03%
2022/03/22	1	88.00	1	87.80	88.00	0	7,775	0.00%
2022/03/21	0	0.00	1	87.70	87.80	-1	7,790	-0.01%
2022/03/17	0	0.00	1	87.30	88.00	-1	7,914	-0.01%
2022/03/16	8	85.13	4	85.30	84.10	4	7,882	0.05%
2022/03/15	5.1	85.25	4	85.90	85.10	1.1	7,841	0.01%
2022/03/14	1	88.70	0	0.00	88.70	1	7,888	0.01%
2022/03/11	2	89.80	2	89.85	89.40	0	7,995	0.00%
2022/03/10	1	90.90	1	91.20	90.90	0	8,219	0.00%
2022/03/09	1	89.70	1	90.30	88.90	0	8,380	0.00%
2022/03/08	1	91.10	0.2	89.00	88.60	0.8	8,716	0.01%
2022/03/07	3	91.00	4	90.13	90.50	-1	8,633	-0.01%
2022/03/04	24	95.70	13	96.26	94.80	11	8,523	0.13%
2022/03/03	39	98.16	40.1	99.17	97.60	-1.1	8,465	-0.01%
2022/03/02	13.1	96.68	21	96.15	97.40	-8	8,222	-0.10%
2022/03/01	5	95.44	5	96.38	95.90	0	8,276	0.00%
2022/02/25	7	94.79	3	95.03	92.90	4	8,347	0.05%
2022/02/24	21.1	94.51	10.3	94.93	92.30	10.8	9,000	0.12%
2022/02/23	23	98.31	34.2	97.99	99.50	-11.2	9,172	-0.12%
2022/02/22	22	97.43	21	97.24	96.40	1	9,004	0.01%
2022/02/21	95.1	99.70	150	100.54	96.50	-54.9	8,632	-0.64%	大賣/
2022/02/18	86.1	95.41	42	94.60	99.00	44.1	8,050	0.55%
2022/02/17	181	92.51	207	92.62	91.30	-26	7,466	-0.35%	大買/大賣/
2022/02/16	18	90.68	7	91.27	91.10	11	7,066	0.16%
2022/02/15	0	0.00	2	90.10	88.60	-2	6,951	-0.03%
2022/02/14	31	88.81	1	89.40	89.60	30	6,975	0.43%
2022/02/10	128	90.97	126	91.16	91.10	2	7,243	0.03%	大買/大賣/
2022/02/07	0	0.00	1	84.90	86.20	-1	7,231	-0.01%
2022/01/26	47	83.60	48	82.02	83.60	-1	7,368	-0.01%
2022/01/21	1	82.90	0	0.00	82.50	1	7,481	0.01%
2022/01/14	3	85.10	0	0.00	85.20	3	7,699	0.04%
2022/01/13	0	0.00	1	87.80	87.50	-1	7,735	-0.01%
2022/01/11	0	0.00	1.1	86.86	87.20	-1.1	7,782	-0.01%
2022/01/10	1	87.30	0	0.00	87.30	1	7,779	0.01%
2022/01/07	0	0.00	1	87.10	87.30	-1	7,777	-0.01%
2022/01/06	0	88.80	0.2	89.00	88.60	-0.2	7,784	0.00%
2022/01/05	10	89.05	0	0.00	88.80	10	7,829	0.13%
2022/01/04	1	90.80	1.2	90.32	90.00	-0.2	7,859	0.00%
2022/01/03	6	90.68	1	90.80	90.70	5	7,850	0.06%
2021/12/30	14	93.69	16	93.77	92.30	-2	7,850	-0.03%
2021/12/29	0	0.00	12	92.10	92.20	-12	7,623	-0.16%
2021/12/28	0	0.00	1.1	91.37	90.80	-1.1	7,647	-0.01%
2021/12/27	18	91.61	13	91.39	91.40	5	7,735	0.06%
2021/12/24	5	90.80	5	91.92	90.50	0	7,746	0.00%
2021/12/23	5	90.68	7	91.34	91.20	-2	7,729	-0.03%
2021/12/22	4	92.15	8	92.20	90.80	-4	7,722	-0.05%
2021/12/21	3	90.87	3.3	89.94	89.90	-0.3	7,577	0.00%
2021/12/17	6	89.07	2	88.50	88.70	4	7,532	0.05%
2021/12/16	12	90.83	8	92.21	90.60	4	7,493	0.05%
2021/12/15	0	0.00	1	91.10	91.50	-1	7,462	-0.01%
2021/12/14	2	90.05	2	91.70	89.90	0	7,493	0.00%
2021/12/13	11	91.68	14	91.41	92.50	-3	7,481	-0.04%
2021/12/10	5	89.80	0	0.00	89.70	5	7,416	0.07%
2021/12/09	16	91.18	7	92.37	90.20	9	7,403	0.12%
2021/12/08	18	94.12	20	93.40	92.80	-2	7,361	-0.03%
2021/12/07	8	93.05	11	93.79	92.80	-3	7,303	-0.04%
2021/12/06	12	93.24	57	94.62	92.20	-45	7,190	-0.63%
2021/12/03	68	92.37	9.1	91.38	93.00	58.9	7,046	0.84%
2021/12/02	14	90.35	24.1	90.13	89.40	-10	6,963	-0.14%
2021/11/30	1.1	85.82	6	86.17	86.10	-4.9	6,719	-0.07%
2021/11/29	9	85.07	12	83.81	84.80	-3	6,857	-0.04%
2021/11/26	6.2	87.09	48	87.93	86.10	-41.9	6,968	-0.60%
2021/11/25	60	89.15	18	91.89	88.90	42	6,921	0.61%
2021/11/24	15	92.25	13	92.67	92.90	2	6,804	0.03%
2021/11/23	52	93.98	40	94.11	91.80	12	6,712	0.18%
2021/11/22	10.2	93.47	32	91.38	94.00	-21.8	5,995	-0.36%
2021/11/19	9.2	85.47	10	87.83	85.50	-0.8	5,554	-0.01%
2021/11/18	10	88.18	10	88.29	88.50	0	5,632	0.00%
2021/11/17	1	86.80	6	85.67	86.80	-5	5,574	-0.09%
2021/11/16	18	85.34	34	84.69	84.10	-16	5,597	-0.29%
2021/11/15	10	81.79	0	0.00	82.00	10	5,590	0.18%
2021/11/11	3	80.63	6	80.70	80.70	-3	6,027	-0.05%
2021/11/10	22	80.70	17	81.06	81.30	5	6,310	0.08%
2021/11/09	12.1	86.58	6	87.20	86.10	6.1	6,547	0.09%
2021/11/08	2	85.00	9	85.34	85.20	-7	6,623	-0.11%
2021/11/05	10	83.95	1.1	83.81	83.80	8.9	6,975	0.13%
2021/11/04	19	85.38	21	86.03	85.40	-2	7,119	-0.03%
2021/11/03	0	0.00	4	86.93	86.80	-4	7,183	-0.06%
2021/11/02	0	0.00	4	82.40	81.90	-4	7,209	-0.06%
2021/11/01	3	83.87	5	83.90	83.80	-2	7,864	-0.03%
2021/10/29	5	83.60	0	0.00	83.00	5	8,009	0.06%
2021/10/28	0	0.00	4	83.53	83.80	-4	8,052	-0.05%
2021/10/27	11	82.80	7	82.34	82.70	4	8,166	0.05%
2021/10/26	7	81.69	1	82.40	80.80	6	8,183	0.07%
2021/10/25	8.5	81.52	2	81.40	82.10	6.5	8,216	0.08%
2021/10/22	1	80.10	1	81.30	81.60	0	8,440	0.00%
2021/10/21	2	80.40	1	79.70	79.60	1	8,607	0.01%
2021/10/20	5	78.88	5	79.88	79.70	0	8,725	0.00%
2021/10/19	1	78.30	13	79.32	78.90	-12	9,011	-0.13%
2021/10/18	2	77.50	3	77.63	77.50	-1	9,426	-0.01%
2021/10/15	2	77.35	1	77.30	77.30	1	9,732	0.01%
2021/10/14	1	75.50	2	76.55	76.30	-1	9,923	-0.01%
2021/10/13	3	75.93	0.2	75.50	74.80	2.8	10,017	0.03%
2021/10/12	5	79.30	1	79.50	78.20	4	10,175	0.04%
2021/10/08	1	79.90	0	0.00	79.20	1	10,281	0.01%
2021/10/06	18	77.22	18	78.21	77.10	0	10,983	0.00%
2021/10/05	0	0.00	1	78.30	78.20	-1	11,295	-0.01%
2021/10/04	1	74.20	30	77.93	74.20	-29	11,500	-0.25%
2021/10/01	1	80.10	0	0.00	77.70	1	11,719	0.01%
2021/09/29	13	80.56	21	80.05	80.10	-8	13,629	-0.06%
2021/09/28	1	82.70	1	82.50	82.80	0	13,816	0.00%
2021/09/24	10	83.40	0	0.00	83.10	10	14,706	0.07%
2021/09/23	0	0.00	4	83.70	83.20	-4	15,148	-0.03%
2021/09/22	10	83.10	1.3	82.75	82.20	8.7	16,067	0.05%
2021/09/17	10	83.95	11	84.14	84.60	-1	17,122	-0.01%
2021/09/13	1	87.00	0	0.00	85.70	1	18,268	0.01%
2021/09/10	2	85.50	1	86.40	87.30	1	18,417	0.01%
2021/09/09	1	83.50	1	84.90	85.40	0	18,454	0.00%
2021/09/08	20	84.60	0	0.00	84.00	20	18,513	0.11%
2021/09/07	6.2	85.15	3	83.50	83.90	3.2	18,598	0.02%
2021/09/06	5	88.06	6	87.22	85.90	-1	18,756	-0.01%
2021/09/03	0.8	89.20	0	0.00	88.90	0.8	18,862	0.00%
2021/09/02	2	90.05	1	92.40	89.30	1	18,925	0.01%
2021/09/01	4	91.48	8	90.93	91.70	-4	18,883	-0.02%
2021/08/30	2	87.85	0.1	88.50	87.60	1.9	18,995	0.01%
2021/08/27	3	87.87	0	0.00	88.30	3	19,293	0.02%
2021/08/26	3	89.30	1.1	88.44	88.30	1.9	19,414	0.01%
2021/08/25	3	88.77	6	89.53	89.20	-3	19,628	-0.02%
2021/08/24	13	88.38	0	0.00	88.00	13	20,161	0.06%
2021/08/23	0	0.00	2	91.10	91.30	-2	20,234	-0.01%
2021/08/20	2	89.20	3	88.67	88.40	-1	20,512	0.00%
2021/08/19	4	90.78	1	90.80	89.10	3	20,767	0.01%
2021/08/18	1	92.00	4	92.63	93.90	-3	21,357	-0.01%
2021/08/17	7	89.00	8	87.70	87.50	-1	21,851	0.00%
2021/08/16	5	89.52	7	90.61	90.00	-2	22,124	-0.01%
2021/08/13	7	90.49	3	91.43	88.70	4	22,087	0.02%
2021/08/12	20	97.98	1	99.20	97.40	19	21,933	0.09%
2021/08/11	21	100.18	7	100.00	99.40	14	22,359	0.06%
2021/08/10	4	107.00	6	106.42	106.00	-2	22,218	-0.01%
2021/08/09	1	111.50	11	111.42	110.50	-10	22,524	-0.04%
2021/08/06	10	118.25	3.3	119.75	117.50	6.7	22,912	0.03%
2021/08/05	46.5	124.18	84.1	122.68	119.00	-37.6	23,304	-0.16%
2021/08/04	55	117.17	21	117.95	119.00	34	23,153	0.15%
2021/08/03	4	114.13	2	114.25	115.00	2	23,457	0.01%
2021/08/02	8.1	112.76	1	115.00	115.50	7.1	24,052	0.03%
2021/07/30	2	111.01	2	112.50	109.00	0	24,523	0.00%
2021/07/29	3	110.50	1	111.00	111.50	2	25,113	0.01%
2021/07/28	4	107.75	9	110.17	108.00	-5	25,710	-0.02%
2021/07/27	6.1	121.20	8	117.44	115.00	-1.9	26,625	-0.01%
2021/07/26	5.4	120.83	4	119.63	121.00	1.4	27,900	0.01%
2021/07/23	8	118.63	8	116.88	117.00	0	28,578	0.00%
2021/07/22	4	119.38	8	117.81	120.00	-4	28,908	-0.01%
2021/07/21	11.5	115.76	5	111.90	111.50	6.5	29,083	0.02%
2021/07/20	8.1	117.12	4	117.38	115.50	4.1	29,793	0.01%
2021/07/19	1	117.50	6	117.50	118.00	-5	30,267	-0.02%
2021/07/16	6	121.00	3	121.67	120.00	3	31,287	0.01%
2021/07/15	8	118.00	2	119.00	119.50	6	32,162	0.02%
2021/07/14	33	120.27	27	120.06	118.50	6	32,502	0.02%
2021/07/13	18	119.75	40	122.16	118.00	-22	32,438	-0.07%
2021/07/12	7	123.64	1	122.00	122.00	6	32,200	0.02%
2021/07/09	8	123.25	9	122.94	123.00	-1	31,895	0.00%
2021/07/08	14	126.36	9	125.61	126.00	5	31,793	0.02%
2021/07/07	59.3	128.22	65	126.07	125.50	-5.8	31,619	-0.02%
2021/07/06	34.4	125.24	40	124.95	124.50	-5.6	30,890	-0.02%
2021/07/05	10	123.00	17	123.00	123.00	-7	29,864	-0.02%
2021/07/02	36	110.31	101	111.17	112.00	-65	29,796	-0.22%	大賣/
2021/07/01	85	113.08	63	112.09	106.50	22	29,695	0.07%
2021/06/30	63	111.55	21	109.50	111.50	42	29,394	0.14%
2021/06/29	57	112.11	137	112.63	109.50	-80	29,078	-0.28%	大賣/
2021/06/28	173	108.72	107.4	108.45	110.50	65.6	28,318	0.23%	大買/大賣/
2021/06/25	6.1	101.34	10	102.34	101.00	-4	27,372	-0.01%
2021/06/24	4.3	98.43	21	98.94	98.60	-16.7	27,047	-0.06%
2021/06/23	28	100.64	16	99.69	100.50	12	26,874	0.04%
2021/06/22	7	95.20	14	95.46	94.00	-7	26,459	-0.03%
2021/06/21	8	96.90	10.2	97.07	96.30	-2.2	26,334	-0.01%
2021/06/18	55	100.94	64.1	100.10	100.00	-9.1	26,205	-0.03%
2021/06/17	7	100.24	4	100.75	101.50	3	26,145	0.01%
2021/06/16	6	99.92	4	100.00	99.00	2	26,121	0.01%
2021/06/15	8	101.16	4	100.88	102.00	4	26,036	0.02%
2021/06/11	3.1	98.38	15	98.53	97.70	-11.9	25,849	-0.05%
2021/06/10	10	100.81	4	99.75	99.50	6	25,768	0.02%
2021/06/09	21	99.31	22	99.72	100.00	-1	25,680	0.00%
2021/06/08	25.1	99.94	1	100.50	99.60	24.1	25,628	0.09%
2021/06/07	15.1	100.27	41	99.43	99.60	-25.9	25,567	-0.10%
2021/06/04	12	103.75	10	103.90	102.00	2	25,445	0.01%
2021/06/03	8	101.82	8	101.03	101.50	0	25,198	0.00%
2021/06/02	6	100.53	24	102.46	100.50	-18	25,134	-0.07%
2021/06/01	76	106.78	69	106.12	105.00	7	24,904	0.03%
2021/05/31	20.1	101.76	16	100.72	102.50	4.1	24,371	0.02%
2021/05/28	11	102.73	18.1	102.50	101.00	-7.1	24,291	-0.03%
2021/05/27	19.1	99.11	22	100.00	98.80	-3	24,169	-0.01%
2021/05/26	34.1	100.79	24	101.05	98.20	10.1	23,954	0.04%
2021/05/25	22	99.62	16	99.41	102.00	6	23,566	0.03%
2021/05/24	7	89.79	39	91.30	93.00	-32	23,702	-0.14%
2021/05/21	10	87.39	11	88.46	87.50	-1	23,717	0.00%
2021/05/20	25	85.66	20	85.68	85.50	5	23,725	0.02%
2021/05/19	19	88.88	20	89.04	89.60	-1	23,864	0.00%
2021/05/18	19.4	82.78	17	83.45	85.30	2.4	23,558	0.01%
2021/05/17	28.2	81.22	101	80.63	77.60	-72.9	23,441	-0.31%	大賣/
2021/05/14	48.4	87.72	29.4	86.96	86.00	19	22,999	0.08%
2021/05/13	23.2	85.16	8.2	86.94	84.10	15	22,681	0.07%
2021/05/12	40.1	87.98	40.1	88.82	86.50	0	22,141	0.00%
2021/05/11	60	97.53	50.5	98.75	95.90	9.5	21,576	0.04%
2021/05/10	103	112.03	75	112.71	106.50	28	21,130	0.13%	大買/
2021/05/07	101	111.11	29	109.09	111.50	72	20,493	0.35%	大買/
2021/05/06	57	104.60	40.1	103.17	103.00	16.9	19,876	0.09%
2021/05/05	44.1	108.03	56	108.63	102.50	-11.9	19,284	-0.06%
2021/05/04	64.1	116.34	81.6	117.99	113.00	-17.5	18,703	-0.09%
2021/05/03	100	125.80	149	125.93	121.00	-49	17,606	-0.28%	大賣/
2021/04/29	143.2	116.45	79	116.20	121.00	64.2	16,150	0.40%	大買/
2021/04/28	74.2	115.04	93.1	113.30	110.00	-18.9	15,344	-0.12%
2021/04/27	38	111.67	99.1	111.18	109.50	-61.1	14,764	-0.41%
2021/04/26	107.1	109.97	62.9	111.43	113.50	44.2	14,185	0.31%	大買/
2021/04/23	91	98.22	23.1	100.82	103.50	67.9	13,245	0.51%
2021/04/22	58.4	100.80	133	99.08	94.50	-74.6	12,648	-0.59%	大賣/
2021/04/21	72	94.91	43	95.14	99.10	29	11,610	0.25%
2021/04/20	33.1	90.26	196	90.11	90.10	-162.9	10,594	-1.54%	大賣/鉅額交易
2021/04/19	3	87.27	5	87.74	88.30	-2	10,250	-0.02%
2021/04/16	0.2	86.70	21	85.94	86.70	-20.8	10,423	-0.20%
2021/04/15	1	82.60	3	82.23	83.50	-2	10,278	-0.02%
2021/04/14	20	83.23	7	84.04	81.80	13	10,284	0.13%
2021/04/13	6	85.70	7	86.37	84.30	-1	10,193	-0.01%
2021/04/12	3	84.77	0	0.00	85.30	3	10,101	0.03%
2021/04/09	3	86.07	6	85.62	85.90	-3	10,100	-0.03%
2021/04/08	4	85.68	1	86.40	85.30	3	10,032	0.03%
2021/04/07	14	89.08	4	88.48	87.00	10	9,930	0.10%
2021/04/06	4	87.38	6	87.65	87.10	-2	9,735	-0.02%
2021/04/01	3	86.60	3	86.43	85.90	0	9,868	0.00%
2021/03/31	23	85.79	38	86.56	85.80	-15	9,824	-0.15%
2021/03/30	183	84.48	11	85.18	85.00	172	9,816	1.75%	大買/鉅額交易
2021/03/29	24	83.78	8	84.50	84.80	16	9,775	0.16%
2021/03/26	10	81.25	2	81.40	81.60	8	9,679	0.08%
2021/03/25	8	81.40	2	81.80	80.40	6	9,733	0.06%
2021/03/23	2	80.80	2	81.55	80.30	0	9,824	0.00%
2021/03/22	4	80.85	8	81.00	81.00	-4	9,870	-0.04%
2021/03/19	7	81.61	4	81.33	81.20	3	10,119	0.03%
2021/03/18	3	82.90	2	83.25	82.70	1	10,185	0.01%
2021/03/17	7	82.50	2	83.35	82.30	5	10,369	0.05%
2021/03/16	2	82.95	10	83.57	83.10	-8	10,539	-0.08%
2021/03/15	2	81.30	0	0.00	81.30	2	10,764	0.02%
2021/03/12	8	82.48	23	82.13	82.00	-15	10,952	-0.14%
2021/03/11	2	82.30	12	82.39	82.50	-10	11,268	-0.09%
2021/03/10	322	81.85	320	80.85	80.70	2	11,828	0.02%	大買/大賣/
2021/03/09	0	0.00	2	80.50	81.50	-2	12,144	-0.02%
2021/03/08	12	79.93	18	81.10	79.80	-6	13,341	-0.04%
2021/03/05	3	79.60	24	79.79	79.00	-21	13,843	-0.15%
2021/03/04	14	81.81	22	81.53	80.30	-8	13,814	-0.06%
2021/03/03	23	82.03	26	82.24	82.00	-3	13,763	-0.02%
2021/03/02	10	85.21	9.3	84.36	83.50	0.8	13,673	0.01%
2021/02/26	4	86.30	6	86.70	86.30	-2	13,470	-0.01%
2021/02/25	44	87.85	32.1	87.96	86.10	12	13,406	0.09%
2021/02/24	94	89.57	70.1	89.53	87.80	24	13,151	0.18%
2021/02/23	18.1	86.45	38	85.12	86.70	-20	12,341	-0.16%
2021/02/22	3	82.63	67	82.29	82.00	-64	11,843	-0.54%
2021/02/19	48	80.34	32	79.46	79.60	16	11,600	0.14%
2021/02/18	12	76.88	20	76.75	77.50	-8	11,299	-0.07%
2021/02/17	10	75.14	7	74.80	75.20	3	11,009	0.03%
2021/02/05	0.3	72.90	4	72.90	72.90	-3.7	10,869	-0.03%
2021/02/04	2	74.15	8	74.08	73.00	-6	10,839	-0.06%
2021/02/03	0	0.00	1	72.00	71.50	-1	10,674	-0.01%
2021/02/02	11	71.75	0	0.00	71.30	11	10,735	0.10%
2021/02/01	0	0.00	1	70.80	71.20	-1	10,758	-0.01%
2021/01/29	1	69.50	0	0.00	69.50	1	10,757	0.01%
2021/01/27	3	71.80	0	0.00	71.70	3	10,696	0.03%
2021/01/26	10	72.40	13	72.19	72.40	-3	10,631	-0.03%
2021/01/25	2	69.70	1	71.71	72.30	1	10,523	0.01%
2021/01/22	0	0.00	3	70.37	70.80	-3	10,449	-0.03%
2021/01/21	1	68.80	1	70.40	69.00	0	10,419	0.00%
2021/01/20	4	69.58	2	70.70	69.00	2	10,366	0.02%
2021/01/19	1	71.20	0	71.23	71.10	1	10,298	0.01%
2021/01/18	4	70.18	1	71.70	71.00	3	10,260	0.03%
2021/01/15	3	73.40	2	73.90	72.80	1	10,178	0.01%
2021/01/14	57	75.31	23	74.69	75.00	34	10,086	0.34%
2021/01/13	3	74.57	7	74.79	74.40	-4	9,993	-0.04%
2021/01/12	4	74.73	1	75.30	74.00	3	9,929	0.03%
2021/01/11	47	77.10	42	76.42	75.20	5	9,768	0.05%
2021/01/08	16	72.02	0	0.00	72.30	16	9,356	0.17%
2021/01/07	0	0.00	3	72.07	71.80	-3	9,348	-0.03%
2021/01/06	3	71.23	2	72.00	70.90	1	9,419	0.01%
2021/01/05	1	72.00	1	73.50	72.00	0	9,347	0.00%
2021/01/04	4	72.33	2	72.60	72.80	2	9,352	0.02%
2020/12/31	14	73.01	1	74.40	73.00	13	9,327	0.14%
2020/12/30	2	73.80	8	73.74	73.60	-6	9,341	-0.06%
2020/12/29	10	74.01	4	74.13	73.70	6	9,427	0.06%
2020/12/28	9	75.42	21	75.63	75.40	-12	9,278	-0.13%
2020/12/25	4	73.65	6	73.72	73.30	-2	8,960	-0.02%
2020/12/24	6	72.95	9	72.89	73.30	-3	8,889	-0.03%
2020/12/23	18	71.36	3	71.40	72.10	15	8,725	0.17%
2020/12/22	2	69.30	0	0.00	68.90	2	8,637	0.02%
2020/12/21	2	70.65	22	69.32	71.20	-20	8,554	-0.23%
2020/12/18	21.1	71.44	0	0.00	70.50	21.1	8,478	0.25%
2020/12/17	1	71.60	0	0.00	71.70	1	8,411	0.01%
2020/12/16	0	0.00	2	71.65	71.10	-2	8,352	-0.02%
2020/12/15	8	72.26	22	70.85	69.70	-14	8,300	-0.17%
2020/12/14	1	75.60	9	74.96	74.90	-8	8,106	-0.10%
2020/12/11	19	75.05	19	75.12	75.10	0	8,011	0.00%
2020/12/10	24	75.21	13	75.75	74.70	11	7,749	0.14%
2020/12/09	24	76.50	30	76.27	76.30	-6	7,503	-0.08%
2020/12/08	6	74.17	11	74.55	75.00	-5	7,138	-0.07%
2020/12/07	33	74.08	22	75.00	74.50	11	6,914	0.16%
2020/12/04	67	75.92	34	75.64	74.30	33	6,522	0.51%
2020/12/03	23	72.24	12	72.35	72.20	11	5,881	0.19%
2020/12/02	96	71.11	59	71.25	72.70	37	5,464	0.68%
2020/12/01	9	64.21	26.2	66.63	67.10	-17.2	4,158	-0.41%
2020/11/30	3	61.83	22	62.12	61.00	-19	3,549	-0.54%
2020/11/27	0	0.00	9	61.20	61.40	-9	3,496	-0.26%
2020/11/26	13	61.05	15	60.73	61.30	-2	3,410	-0.06%
2020/11/25	0	0.00	1	59.40	59.40	-1	3,310	-0.03%
2020/11/24	3	62.03	3	61.03	60.50	0	3,242	0.00%
2020/11/23	0	0.00	3	60.93	61.00	-3	3,131	-0.10%
2020/11/20	1	59.70	2	60.40	59.70	-1	3,028	-0.03%
2020/11/19	0	0.00	1	59.20	59.40	-1	2,970	-0.03%
2020/11/18	0	0.00	3	59.27	59.20	-3	2,950	-0.10%
2020/11/17	23	59.73	7	60.03	59.50	16	2,927	0.55%
2020/11/16	2	58.70	0	0.00	58.40	2	2,838	0.07%
2020/11/13	2	57.85	0	0.00	58.20	2	2,923	0.07%
2020/11/11	0	0.00	2	57.80	57.70	-2	2,978	-0.07%
2020/11/10	2	59.05	0	0.00	58.60	2	2,951	0.07%
2020/11/09	1	58.80	1	58.60	58.60	0	2,893	0.00%
2020/11/05	3	56.23	1	56.40	56.40	2	2,904	0.07%
2020/11/04	1	56.20	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	2	56.00	56.20	-2	2,948	-0.07%
2020/10/29	1	54.90	1	55.10	55.60	0	3,134	0.00%
2020/10/28	2	56.25	0	0.00	56.00	2	3,170	0.06%
2020/10/26	1	57.60	0	0.00	57.50	1	3,242	0.03%
2020/10/23	3	57.93	0	0.00	58.00	3	3,258	0.09%
2020/10/21	4	57.60	2	58.85	57.60	2	3,376	0.06%
2020/10/20	6	58.20	6	58.33	58.50	0	3,452	0.00%
2020/10/15	0	0.00	11	58.03	57.80	-11	3,566	-0.31%
2020/10/14	8	59.45	4	59.68	59.30	4	3,564	0.11%
2020/10/13	0	0.00	20	58.53	59.20	-20	3,506	-0.57%
2020/10/12	11	58.74	1	58.50	59.10	10	3,571	0.28%
2020/10/08	2	58.20	0	0.00	58.40	2	3,692	0.05%
2020/10/07	3	58.37	3	58.37	58.40	0	3,725	0.00%
2020/10/06	3	57.57	1	57.60	58.00	2	3,742	0.05%
2020/10/05	0	0.00	2	54.80	54.70	-2	3,683	-0.05%
2020/09/30	5	54.40	12	54.88	55.00	-7	3,866	-0.18%
2020/09/28	10	54.20	0	0.00	53.70	10	4,113	0.24%
2020/09/24	7	54.51	2	54.30	53.90	5	4,291	0.12%
2020/09/22	5	56.20	1	56.10	56.10	4	4,527	0.09%
2020/09/21	0	0.00	10	56.60	56.80	-10	4,535	-0.22%
2020/09/18	13	57.03	1	56.60	56.80	12	4,533	0.26%
2020/09/17	6	56.12	38	55.76	56.50	-32	4,496	-0.71%
2020/09/16	5	55.10	5	55.00	55.00	0	4,420	0.00%
2020/09/15	11	55.00	1	55.10	54.90	10	4,397	0.23%
2020/09/07	0	0.00	10	54.87	54.10	-10	4,602	-0.22%
2020/09/03	11	54.00	0	0.00	54.10	11	4,775	0.23%
2020/09/02	3	53.40	0	0.00	53.50	3	5,075	0.06%
2020/08/26	11	53.05	0	0.00	52.90	11	5,638	0.20%
2020/08/25	10	52.30	0	0.00	53.20	10	5,665	0.18%
2020/08/24	4	51.40	0	0.00	51.70	4	5,683	0.07%
2020/08/21	1	51.00	0	0.00	51.00	1	5,746	0.02%
2020/08/20	0	0.00	1	53.00	50.70	-1	5,776	-0.02%
2020/08/19	11	54.39	0	0.00	53.70	11	5,740	0.19%
2020/08/17	1	56.50	2	56.75	56.60	-1	6,043	-0.02%
2020/08/14	1	55.10	0	0.00	55.10	1	6,014	0.02%
2020/08/13	3	56.30	2	55.70	55.70	1	6,023	0.02%
2020/08/12	3	56.00	11	54.86	56.50	-8	6,058	-0.13%
2020/08/11	14	57.47	0	0.00	57.50	14	6,016	0.23%
2020/08/10	1	57.80	1	57.80	57.30	0	6,100	0.00%
2020/08/06	0	0.00	1	59.10	58.90	-1	6,229	-0.02%
2020/08/05	8	58.50	7	58.47	59.30	1	6,444	0.02%
2020/08/04	1	58.50	5	58.70	58.30	-4	6,571	-0.06%
2020/08/03	0	0.00	8	60.50	60.30	-8	6,585	-0.12%
2020/07/30	1	58.80	0	0.00	59.40	1	6,614	0.02%
2020/07/29	1	57.80	0	0.00	58.20	1	6,730	0.01%
2020/07/28	1	57.10	0	0.00	56.70	1	6,793	0.01%
2020/07/27	1	59.40	7	59.40	59.40	-6	6,883	-0.09%
2020/07/24	15	61.46	3	61.10	60.50	12	6,941	0.17%
2020/07/23	4	61.35	0	0.00	61.80	4	6,936	0.06%
2020/07/22	0	0.00	3	59.87	60.30	-3	6,982	-0.04%
2020/07/21	1	59.20	1	59.30	59.30	0	7,298	0.00%
2020/07/20	4	60.08	6	59.80	60.00	-2	7,406	-0.03%
2020/07/17	4	60.55	2	60.05	60.20	2	7,595	0.03%
2020/07/16	11	62.51	1	62.40	61.80	10	8,100	0.12%
2020/07/15	12	62.49	1	62.70	61.50	11	8,136	0.14%
2020/07/09	18	61.92	1	61.70	61.60	17	8,315	0.20%
2020/07/08	3	61.23	6	60.93	61.30	-3	8,251	-0.04%
2020/07/07	2	61.20	18	61.70	61.00	-16	8,337	-0.19%
2020/07/06	1	60.00	0	0.00	60.30	1	8,464	0.01%
2020/07/03	3	59.83	1	60.70	59.90	2	8,621	0.02%
2020/07/02	5	60.10	3	60.00	60.60	2	8,867	0.02%
2020/07/01	6	58.78	13	58.79	58.90	-7	8,967	-0.08%
2020/06/29	1	57.30	0	0.00	56.90	1	9,208	0.01%
2020/06/24	0	0.00	1	56.60	56.90	-1	9,421	-0.01%
2020/06/23	0	0.00	1	56.50	56.20	-1	9,645	-0.01%
2020/06/22	2	56.80	1	57.00	56.60	1	9,824	0.01%
2020/06/19	0	0.00	2.1	57.59	57.10	-2.1	9,993	-0.02%
2020/06/18	3	57.07	1	57.60	57.70	2	10,100	0.02%
2020/06/17	3	57.77	2	58.05	57.60	1	10,167	0.01%
2020/06/16	0	0.00	3	58.10	58.10	-3	10,407	-0.03%
2020/06/15	3	57.53	0	0.00	57.00	3	10,527	0.03%
2020/06/12	3	56.10	0	0.00	58.00	3	10,878	0.03%
2020/06/11	6	58.08	1	60.30	57.70	5	11,071	0.05%
2020/06/10	0	0.00	14	60.54	60.90	-14	11,061	-0.13%
2020/06/09	12	61.86	4	61.30	60.90	8	11,172	0.07%
2020/06/08	1	59.70	8	59.40	59.10	-7	11,054	-0.06%
2020/06/05	12	59.25	4	59.40	59.00	8	11,014	0.07%
2020/06/04	1	57.00	10	57.60	57.70	-9	10,924	-0.08%
2020/06/03	0	0.00	1	56.60	56.60	-1	10,936	-0.01%
2020/06/02	10	56.00	1	56.00	56.20	9	11,090	0.08%
2020/05/28	3	56.90	7	55.91	55.50	-4	11,401	-0.04%
2020/05/27	3	56.83	12	56.82	56.40	-9	11,431	-0.08%
2020/05/25	12	55.96	3	55.43	56.00	9	11,550	0.08%
2020/05/22	8	57.26	20	57.15	56.90	-12	11,550	-0.10%
2020/05/20	1	53.50	6	53.40	53.30	-5	11,270	-0.04%
2020/05/19	1	52.80	3	53.27	53.80	-2	11,286	-0.02%
2020/05/18	1	51.10	1	51.80	51.90	0	11,323	0.00%
2020/05/15	5	52.56	20	51.36	51.70	-15	11,448	-0.13%
2020/05/14	4	53.55	0	0.00	52.70	4	11,664	0.03%
2020/05/13	1	52.90	0	0.00	54.00	1	11,683	0.01%
2020/05/12	25	54.87	4	56.63	53.40	21	11,704	0.18%
2020/05/11	7	58.31	21	57.90	57.20	-14	11,743	-0.12%
2020/05/08	1	58.30	2	57.85	58.10	-1	11,699	-0.01%
2020/05/07	0	0.00	1	57.10	56.90	-1	11,649	-0.01%
2020/05/06	9	57.14	3	57.30	56.80	6	11,693	0.05%
2020/05/05	18	57.52	39	58.04	57.40	-21	11,743	-0.18%
2020/05/04	11	57.15	0	0.00	57.20	11	11,784	0.09%
2020/04/30	9	57.11	8	57.35	57.20	1	11,807	0.01%
2020/04/29	6	56.45	0	0.00	56.20	6	11,813	0.05%
2020/04/28	11	56.79	0	0.00	56.70	11	11,869	0.09%
2020/04/27	2	57.00	1	57.10	57.20	1	11,965	0.01%
2020/04/24	18	57.02	25	57.15	56.50	-7	11,927	-0.06%
2020/04/23	10	55.40	4	55.15	55.70	6	11,683	0.05%
2020/04/22	3	54.97	3	55.07	55.00	0	11,628	0.00%
2020/04/21	49	57.09	49	57.22	56.10	0	11,493	0.00%
2020/04/20	14	53.29	27	53.36	53.90	-13	11,038	-0.12%
2020/04/17	39	54.12	1	53.00	52.90	38	11,337	0.34%
2020/04/16	1	52.80	18	53.14	52.80	-17	11,336	-0.15%
2020/04/15	35	52.55	6	53.20	52.90	29	11,646	0.25%
2020/04/13	2	51.80	1	51.60	51.00	1	11,844	0.01%
2020/04/10	1	52.00	8	51.45	52.00	-7	11,795	-0.06%
2020/04/09	2	52.80	5	52.00	51.50	-3	11,748	-0.03%
2020/04/08	3	49.67	5	48.90	50.90	-2	11,626	-0.02%
2020/04/07	5	48.80	18	48.89	49.35	-13	11,433	-0.11%
2020/04/06	10	44.13	6	43.77	46.60	4	11,170	0.04%
2020/04/01	13	41.24	8	41.22	42.40	5	11,199	0.04%
2020/03/31	20	42.20	9	42.89	41.75	11	11,102	0.10%
2020/03/30	6	41.73	6	42.42	43.15	0	11,009	0.00%
2020/03/27	2	46.35	3	47.60	45.55	-1	10,912	-0.01%
2020/03/26	5	45.16	10	45.14	46.10	-5	10,825	-0.05%
2020/03/25	1	44.50	14	45.63	45.75	-13	10,848	-0.12%
2020/03/24	0	0.00	1	39.95	41.60	-1	10,947	-0.01%
2020/03/23	2	38.70	1	39.45	38.20	1	10,985	0.01%
2020/03/20	9	42.74	7	42.39	42.30	2	11,089	0.02%
2020/03/19	12	39.70	1	40.00	39.35	11	11,195	0.10%
2020/03/18	6	45.08	0	0.00	43.70	6	11,306	0.05%
2020/03/17	13	48.92	10	48.90	48.55	3	11,085	0.03%
2020/03/16	1	57.00	2	56.10	53.90	-1	11,159	-0.01%
2020/03/13	2	55.30	13	55.78	58.20	-11	11,342	-0.10%
2020/03/12	10	61.93	1	62.00	61.40	9	11,280	0.08%
2020/03/11	1	69.30	1	70.10	67.30	0	11,172	0.00%
2020/03/10	0	0.00	6	69.64	70.20	-6	11,095	-0.05%
2020/03/09	4	70.73	6	69.45	69.20	-2	10,922	-0.02%
2020/03/06	4	73.60	7	74.06	72.90	-3	10,766	-0.03%
2020/03/05	9	72.69	21	73.07	73.50	-12	10,585	-0.11%
2020/03/04	1	69.30	5	69.30	69.50	-4	10,336	-0.04%
2020/03/03	3	69.60	2	69.95	70.00	1	10,290	0.01%
2020/03/02	1	66.20	1	66.40	66.10	0	10,160	0.00%
2020/02/27	3	68.30	13	68.29	67.20	-10	10,060	-0.10%
2020/02/26	11	72.01	1	72.40	71.50	10	9,885	0.10%
2020/02/25	1	70.80	11	71.97	72.30	-10	9,851	-0.10%
2020/02/24	15	71.57	0	0.00	71.70	15	9,777	0.15%
2020/02/21	0	0.00	1	71.40	71.70	-1	9,756	-0.01%
2020/02/20	0	0.00	2	72.40	72.30	-2	9,761	-0.02%
2020/02/19	1	70.60	1	72.30	71.70	0	9,814	0.00%
2020/02/18	2	73.60	5	72.80	71.30	-3	9,716	-0.03%
2020/02/17	10	76.41	6	76.50	74.20	4	9,582	0.04%
2020/02/14	5	75.26	3	74.93	75.80	2	9,316	0.02%
2020/02/13	1	74.90	3	75.33	74.50	-2	9,360	-0.02%
2020/02/12	7	75.87	29	75.78	75.20	-22	9,328	-0.24%
2020/02/11	2	74.10	5	74.10	73.90	-3	9,049	-0.03%
2020/02/10	3	72.60	7	71.19	72.20	-4	8,942	-0.04%
2020/02/07	5	73.72	7	72.99	72.20	-2	8,887	-0.02%
2020/02/06	9	74.50	7	75.17	74.60	2	8,852	0.02%
2020/02/05	2	73.30	11	73.87	74.00	-9	8,722	-0.10%
2020/02/04	7	71.87	7	71.96	71.90	0	8,541	0.00%
2020/02/03	8	68.14	10	67.48	71.60	-2	8,433	-0.02%
2020/01/31	4	70.63	0	0.00	70.70	4	8,262	0.05%
2020/01/30	6	71.62	26	70.53	69.00	-20	8,099	-0.25%
2020/01/20	1	76.20	12	76.23	76.00	-11	7,900	-0.14%
2020/01/17	2	76.50	0	0.00	75.10	2	7,801	0.03%
2020/01/16	12	74.84	8	74.63	74.90	4	7,684	0.05%
2020/01/15	3	74.40	18	75.17	74.20	-15	7,576	-0.20%
2020/01/14	16	75.69	23	75.67	75.90	-7	7,470	-0.09%
2020/01/13	36	75.33	37	74.54	76.00	-1	7,378	-0.01%
2020/01/10	28	72.15	21	72.89	73.00	7	6,952	0.10%
2020/01/09	49	72.61	25	73.54	71.20	24	6,765	0.35%
2020/01/08	18	71.46	38	71.28	71.40	-20	6,350	-0.31%
2020/01/07	4	68.23	4	68.48	69.10	0	5,876	0.00%
2020/01/06	17	68.91	1	69.00	67.70	16	5,744	0.28%
2020/01/03	4	68.95	2	69.20	69.30	2	5,682	0.04%
2020/01/02	9	70.44	12	71.25	70.30	-3	5,568	-0.05%
2019/12/31	0	0.00	1	68.50	68.70	-1	5,353	-0.02%
2019/12/30	4	69.15	2	69.05	68.30	2	5,289	0.04%
2019/12/27	26	71.34	59	71.09	70.40	-33	5,192	-0.64%
2019/12/26	2	69.00	2	69.60	69.70	0	4,897	0.00%
2019/12/25	38	69.46	9	69.60	69.60	29	4,828	0.60%
2019/12/24	0	0.00	6	67.32	69.50	-6	4,736	-0.13%
2019/12/23	6	68.92	4	68.20	66.80	2	4,598	0.04%
2019/12/20	33	68.79	30	69.42	68.50	3	4,461	0.07%
2019/12/19	17	68.36	6	68.73	68.20	11	4,320	0.25%
2019/12/18	29	66.88	22	68.31	66.80	7	4,084	0.17%
2019/12/17	0	0.00	8	69.13	68.10	-8	3,910	-0.20%
2019/12/16	61	65.57	50	66.25	67.80	11	3,704	0.30%
2019/12/13	25	63.36	12	63.01	63.40	13	3,368	0.39%
2019/12/12	2	61.50	1	61.80	61.50	1	3,135	0.03%
2019/12/11	34	61.13	33	60.74	61.50	1	2,982	0.03%
2019/12/10	4	57.65	5	58.44	59.20	-1	2,629	-0.04%
2019/12/09	11	55.64	29	55.73	56.00	-18	2,321	-0.78%
2019/12/06	4	54.23	3	53.87	54.00	1	2,192	0.05%
2019/12/04	0	0.00	2	50.90	50.90	-2	2,089	-0.10%
2019/11/22	0	0.00	1	53.00	52.80	-1	2,282	-0.04%
2019/11/21	2	52.75	2	52.30	52.70	0	2,278	0.00%
2019/11/20	1	54.50	1	54.40	52.90	0	2,283	0.00%
2019/11/19	3	54.00	13	54.02	54.30	-10	2,248	-0.44%
2019/11/18	12	54.37	12	53.73	53.90	0	2,203	0.00%
2019/11/14	2	51.70	0	0.00	51.70	2	2,109	0.09%
2019/11/13	1	53.80	22	53.13	53.80	-21	2,070	-1.02%
2019/11/12	19	53.03	7	53.87	52.90	12	2,028	0.59%
2019/11/11	16	52.80	7	53.10	52.60	9	1,916	0.47%
2019/11/07	1	51.90	1	51.30	51.70	0	1,821	0.00%
2019/11/06	3	51.97	3	52.30	52.20	0	1,835	0.00%
2019/11/05	0	0.00	1	52.80	52.70	-1	1,828	-0.05%
2019/11/01	0	0.00	4	50.10	50.00	-4	1,839	-0.22%
2019/10/31	3	51.50	0	0.00	50.60	3	1,932	0.16%
2019/10/24	1	51.00	0	0.00	51.10	1	2,319	0.04%
2019/10/22	3	51.60	9	51.19	51.10	-6	2,589	-0.23%
2019/10/16	0	0.00	1	49.65	49.35	-1	2,913	-0.03%
2019/10/09	0	0.00	1	48.70	48.70	-1	3,202	-0.03%
2019/10/08	0	0.00	53	49.25	49.70	-53	3,320	-1.60%
2019/10/07	0	0.00	71	49.80	49.60	-71	3,452	-2.06%
2019/10/04	0	0.00	2	50.20	49.95	-2	3,506	-0.06%
2019/10/03	0	0.00	40	49.95	49.95	-40	3,701	-1.08%
2019/09/26	1	51.70	0	0.00	51.30	1	3,934	0.03%
2019/09/25	1	51.40	5	51.60	51.30	-4	3,947	-0.10%
2019/09/24	51	53.21	23	53.29	52.40	28	3,948	0.71%
2019/09/23	19	53.32	0	0.00	53.40	19	3,874	0.49%
2019/09/19	2	51.80	1	52.00	51.80	1	3,944	0.03%
2019/09/18	35	52.59	1	52.30	52.40	34	3,966	0.86%
2019/09/17	1	52.10	0	0.00	52.60	1	4,049	0.02%
2019/09/16	0	0.00	21	51.50	51.50	-21	4,079	-0.51%
2019/09/12	1	51.20	40	51.60	51.60	-39	4,059	-0.96%
2019/09/05	1	51.70	1	51.80	51.80	0	3,993	0.00%
2019/09/04	0	0.00	2	51.75	51.30	-2	3,947	-0.05%
2019/09/03	63	51.99	8	51.55	51.60	55	3,933	1.40%
2019/09/02	5	50.10	5	51.50	52.00	0	3,881	0.00%
2019/08/30	0	0.00	1	49.20	48.70	-1	3,799	-0.03%
2019/08/29	41	48.85	0	0.00	48.80	41	3,796	1.08%
2019/08/27	0	0.00	1	48.50	48.35	-1	3,812	-0.03%
2019/08/26	1	48.10	0	0.00	48.10	1	3,790	0.03%
2019/08/23	0	0.00	1	49.20	49.60	-1	3,781	-0.03%
2019/08/22	1	48.60	0	0.00	48.70	1	3,762	0.03%
2019/08/16	0	0.00	2	47.40	47.90	-2	3,750	-0.05%
2019/08/14	0	0.00	1	48.30	48.40	-1	3,760	-0.03%
2019/08/13	3	47.30	5	47.25	47.15	-2	3,768	-0.05%
2019/08/12	1	47.90	10	48.30	47.60	-9	3,817	-0.24%
2019/08/08	8	48.68	0	0.00	48.55	8	3,847	0.21%
2019/08/07	16	49.16	5	48.80	48.50	11	3,899	0.28%
2019/08/05	0	0.00	1	50.70	49.20	-1	3,881	-0.03%
2019/08/01	1	52.90	0	0.00	53.20	1	3,901	0.03%
2019/07/31	1	53.60	2	53.15	52.90	-1	3,919	-0.03%
2019/07/30	21	54.19	11	53.47	53.30	10	3,907	0.26%
2019/07/29	30	54.20	50	55.25	55.00	-20	3,903	-0.51%
2019/07/26	6	53.08	29	53.11	53.30	-23	3,932	-0.58%
2019/07/25	5	53.24	12	53.32	53.70	-7	3,954	-0.18%
2019/07/24	88	52.73	166	52.82	52.20	-78	3,949	-1.98%	大賣/
2019/07/23	64	51.90	119	52.77	51.70	-55	3,904	-1.41%	大賣/
2019/07/22	56	50.68	7	50.80	51.00	49	3,863	1.27%
2019/07/19	112	50.35	5	50.78	50.90	107	3,977	2.69%	大買/鉅額交易
2019/07/18	10	49.44	15	49.52	49.00	-5	4,037	-0.12%
2019/07/17	39	50.67	1	50.00	50.00	38	4,124	0.92%
2019/07/16	12	51.67	12	51.38	50.10	0	4,302	0.00%
2019/07/15	19	52.59	87	52.76	52.20	-68	4,331	-1.57%
2019/07/12	92	52.61	3	52.30	52.70	89	4,230	2.10%
2019/07/11	2	52.25	34	51.95	51.60	-32	4,128	-0.78%
2019/07/10	8	49.89	7	49.79	50.50	1	3,999	0.03%
2019/07/09	9	50.71	11	49.94	49.60	-2	3,946	-0.05%
2019/07/08	4	49.15	2	48.48	48.90	2	3,761	0.05%
2019/07/05	7	48.11	2	48.25	48.70	5	3,671	0.14%
2019/07/04	1	45.35	6	45.67	45.60	-5	3,546	-0.14%
2019/07/02	7	45.35	1	45.60	45.10	6	3,620	0.17%
2019/07/01	5	45.85	8	46.19	45.90	-3	3,606	-0.08%
2019/06/28	3	44.95	4	45.05	44.80	-1	3,578	-0.03%
2019/06/27	8	45.87	1	45.80	45.55	7	3,572	0.20%
2019/06/26	11	46.30	13	46.31	45.80	-2	3,521	-0.06%
2019/06/25	5	45.25	4	45.04	44.95	1	3,433	0.03%
2019/06/24	4	45.56	2	45.80	45.65	2	3,391	0.06%
2019/06/11	0	0.00	5	41.20	41.15	-5	3,264	-0.15%
2019/06/10	5	40.65	1	40.10	40.50	4	3,253	0.12%
2019/06/06	1	40.25	0	0.00	40.20	1	3,249	0.03%
2019/06/04	1	40.10	0	0.00	40.10	1	3,234	0.03%
2019/05/31	1	42.00	1	42.50	42.25	0	3,191	0.00%
2019/05/29	0	0.00	5	41.80	41.65	-5	3,179	-0.16%
2019/05/24	1	41.80	1	42.40	41.90	0	3,162	0.00%
2019/05/21	1	41.90	1	43.35	43.25	0	3,131	0.00%
2019/05/20	0	0.00	20	42.70	42.00	-20	3,122	-0.64%
2019/05/17	23	44.45	8	43.89	43.80	15	3,091	0.49%
2019/05/16	16	47.07	72	47.41	45.80	-56	3,032	-1.85%
2019/05/15	0	0.00	3	48.07	48.00	-3	2,994	-0.10%
2019/05/14	58	47.49	0	0.00	48.30	58	2,933	1.98%
2019/05/10	2	48.65	4	48.49	48.85	-2	2,839	-0.07%
2019/05/09	6	48.15	10	47.54	48.20	-4	2,769	-0.14%
2019/05/08	6	49.73	10	49.70	49.75	-4	2,667	-0.15%
2019/05/07	9	50.45	14	49.74	49.90	-5	2,605	-0.19%
2019/05/06	3	49.20	10	50.02	49.25	-7	2,536	-0.28%
2019/05/03	53	50.74	5	51.68	51.80	48	2,436	1.97%
2019/05/02	8	50.11	6	50.17	50.50	2	2,284	0.09%
2019/04/30	7	48.68	5	49.41	50.00	2	2,204	0.09%
2019/04/29	15	48.15	10	47.16	47.15	5	2,094	0.24%
2019/04/26	24	50.63	3	50.08	49.75	21	1,979	1.06%
2019/04/25	29	49.69	12	49.84	50.20	17	1,844	0.92%
2019/04/24	4	49.00	4	48.98	48.85	0	1,674	0.00%
2019/04/23	14	47.90	13	47.99	47.90	1	1,535	0.07%
2019/04/22	17	47.56	25	47.18	48.00	-8	1,362	-0.59%
2019/04/19	13	44.24	3	43.82	44.40	10	1,110	0.90%
2019/04/17	0	0.00	1	41.90	42.55	-1	945	-0.11%
2019/04/16	1	41.50	0	0.00	41.75	1	908	0.11%
2019/04/10	0	0.00	2	42.80	42.65	-2	859	-0.23%
2019/04/09	0	0.00	3	42.90	43.30	-3	843	-0.36%
2019/04/08	3	42.57	8	42.69	43.70	-5	805	-0.62%
2019/03/26	0	39.45	0	0.00	39.30	0	671	0.00%
2019/03/25	2	39.60	0	0.00	39.75	2	672	0.30%
2019/03/20	0	0.00	1	39.25	39.50	-1	650	-0.15%
2019/03/19	1	39.25	4	39.70	39.30	-3	642	-0.47%
2019/03/18	1	41.30	0	0.00	41.25	1	597	0.17%
2019/03/15	1	41.40	0	0.00	41.50	1	602	0.17%
2019/03/14	1	41.65	0	0.00	41.60	1	604	0.17%
2019/03/13	5	42.00	0	0.00	42.00	5	628	0.79%
2019/03/07	0	0.00	2	42.70	42.50	-2	800	-0.25%
2019/03/04	1	43.05	5	42.95	43.00	-4	842	-0.48%
2019/02/25	1	43.80	0	0.00	43.70	1	829	0.12%
2019/02/22	0	0.00	40	43.64	43.50	-40	847	-4.72%
2019/02/20	1	43.25	0	0.00	42.90	1	858	0.12%
2019/02/18	4	43.65	0	0.00	43.60	4	840	0.48%
2019/02/15	2	42.65	0	0.00	42.45	2	861	0.23%
2019/02/14	1	43.55	1	43.60	43.10	0	865	0.00%
2019/01/25	0	0.00	1	41.85	41.55	-1	900	-0.11%
2019/01/24	1	43.05	0	0.00	42.00	1	904	0.11%
2019/01/23	0	42.00	0	0.00	42.00	0	899	0.00%
2019/01/22	1	41.55	0	0.00	41.60	1	902	0.11%
2019/01/21	0	0.00	1	41.65	41.55	-1	911	-0.11%
2018/12/18	1	39.90	0	0.00	39.80	1	1,186	0.08%
2018/12/05	6	43.88	1	43.50	45.55	5	1,205	0.41%
2018/12/04	3	45.03	3	45.18	45.30	0	1,179	0.00%
2018/11/29	0	0.00	1	42.15	41.20	-1	1,183	-0.08%
2018/11/22	2	40.40	0	0.00	40.40	2	1,161	0.17%
2018/11/21	1	40.90	0	0.00	41.00	1	1,188	0.08%
2018/11/20	0	0.00	5	40.28	40.15	-5	1,180	-0.42%
2018/11/19	3	40.15	0	0.00	40.45	3	1,178	0.25%
2018/11/16	0	0.00	1	39.20	39.00	-1	1,178	-0.08%
2018/11/14	0	0.00	1	39.20	38.95	-1	1,211	-0.08%
2018/11/08	2	38.38	0	0.00	37.10	2	1,250	0.16%
2018/10/31	0	0.00	5	37.10	37.70	-5	1,379	-0.36%
2018/10/19	13	39.17	0	0.00	39.50	13	1,519	0.86%
2018/10/18	0	0.00	2	40.65	40.05	-2	1,531	-0.13%
2018/10/17	0	0.00	9	41.00	40.40	-9	1,589	-0.57%
2018/10/12	0	0.00	4	40.95	41.35	-4	1,669	-0.24%
2018/10/11	0	0.00	5	41.01	41.00	-5	1,666	-0.30%
2018/10/08	2	46.13	0	0.00	45.55	2	1,623	0.12%
2018/10/05	5	46.40	0	0.00	46.00	5	1,619	0.31%
2018/10/04	1	48.50	5	48.65	48.30	-4	1,599	-0.25%
2018/09/26	0	0.00	2	50.00	49.75	-2	1,787	-0.11%
2018/09/12	1	49.30	0	0.00	49.45	1	1,859	0.05%
2018/09/11	0	0.00	1	48.85	49.40	-1	1,890	-0.05%
2018/09/07	19	49.72	3	51.00	49.75	16	1,896	0.84%
2018/09/06	1	51.80	2	52.20	51.60	-1	1,895	-0.05%
2018/09/05	6	53.07	10	53.19	52.80	-4	1,924	-0.21%
2018/08/29	11	52.27	2	52.20	52.70	9	1,955	0.46%
2018/08/28	3	53.00	15	52.90	52.40	-12	1,960	-0.61%
2018/08/24	2	50.60	0	0.00	50.20	2	1,970	0.10%
2018/08/20	2	49.13	1	49.00	48.80	1	2,126	0.05%
2018/08/14	1	51.00	0	0.00	51.60	1	2,076	0.05%
2018/08/13	28	51.24	4	51.20	51.80	24	2,072	1.16%
2018/08/10	5	54.70	0	0.00	54.70	5	2,012	0.25%
2018/08/08	0	0.00	2	57.60	57.20	-2	2,066	-0.10%
2018/08/07	0	0.00	1	58.10	57.70	-1	2,073	-0.05%
2018/08/03	25	57.14	6	57.03	57.40	19	2,102	0.90%
2018/08/02	0	0.00	8	55.53	56.30	-8	2,038	-0.39%
2018/08/01	2	53.85	0	0.00	54.00	2	2,026	0.10%
2018/07/31	1	53.90	0	0.00	54.00	1	2,208	0.05%
2018/07/25	6	54.03	6	54.48	54.20	0	2,250	0.00%
2018/07/24	16	53.78	5	52.20	53.90	11	2,240	0.49%
2018/07/23	1	51.40	0	0.00	50.40	1	2,185	0.05%
2018/07/19	3	55.47	24	55.22	54.80	-21	2,117	-0.99%
2018/07/18	1	56.80	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.30	0	0.00	57.00	1	2,106	0.05%
2018/07/11	1	58.40	0	0.00	58.10	1	2,141	0.05%
2018/07/09	1	65.40	0	0.00	65.30	1	2,056	0.05%
2018/07/06	2	65.50	0	0.00	65.10	2	2,045	0.10%
2018/06/29	0	0.00	1	65.50	65.70	-1	2,044	-0.05%
2018/06/28	1	65.40	0	0.00	65.00	1	2,041	0.05%
2018/06/26	0	0.00	1	64.00	64.40	-1	2,065	-0.05%
2018/06/22	1	67.10	0	0.00	66.50	1	2,073	0.05%
2018/06/20	1	67.40	2	68.30	67.80	-1	2,127	-0.05%
2018/06/15	4	68.18	1	68.20	67.90	3	2,125	0.14%
2018/06/13	2	68.90	2	69.00	68.50	0	2,106	0.00%
2018/06/06	17	67.70	0	0.00	67.30	17	2,158	0.79%
2018/06/04	15	67.30	5	67.20	67.10	10	2,268	0.44%
2018/06/01	8	66.61	0	0.00	66.60	8	2,258	0.35%
2018/05/31	10	67.85	13	68.08	67.60	-3	2,237	-0.13%
2018/05/30	6	65.13	7	64.90	64.90	-1	2,110	-0.05%
2018/05/28	5	64.10	0	0.00	64.10	5	2,081	0.24%
2018/05/21	1	62.30	0	0.00	63.10	1	2,142	0.05%
2018/05/16	6	62.17	3	63.53	63.20	3	2,142	0.14%
2018/05/14	3	61.27	1	61.00	60.70	2	2,178	0.09%
2018/05/09	9	63.08	3	62.30	63.10	6	2,113	0.28%
2018/05/08	10	64.49	12	65.04	63.90	-2	2,070	-0.10%
2018/05/07	5	70.50	0	0.00	70.20	5	1,905	0.26%
2018/05/04	0	0.00	5	71.10	71.10	-5	1,973	-0.25%
2018/05/02	0	0.00	1	74.00	72.60	-1	2,011	-0.05%
2018/04/16	0	0.00	1	75.70	75.50	-1	2,289	-0.04%
2018/04/12	5	76.40	5	76.50	76.60	0	2,323	0.00%
2018/04/11	0	0.00	5	76.50	76.30	-5	2,342	-0.21%
2018/04/09	0	75.60	0	0.00	75.60	0	2,367	0.00%
2018/03/31	2	75.30	0	0.00	75.60	2	2,438	0.08%
2018/03/29	0	0.00	0.1	75.40	75.40	-0.1	2,649	0.00%
2018/03/28	10	75.15	5	75.00	75.20	5	2,750	0.18%
2018/03/27	0	0.00	13	75.58	75.20	-13	2,758	-0.47%
2018/03/23	6	73.38	0	0.00	73.30	6	2,733	0.22%
2018/03/22	13	75.72	0	0.00	74.50	13	2,767	0.47%
2018/03/21	0	0.00	1	74.80	74.70	-1	2,787	-0.04%
2018/03/20	0	0.00	1	74.60	74.60	-1	2,813	-0.04%
2018/03/19	0	0.00	15	75.79	75.30	-15	2,820	-0.53%
2018/03/16	0	0.00	6	75.80	75.70	-6	2,824	-0.21%
2018/03/15	5	74.50	10	75.00	75.20	-5	2,803	-0.18%
2018/03/14	1	75.50	11	75.35	75.50	-10	2,804	-0.36%
2018/03/13	1	74.60	10	74.40	76.00	-9	2,840	-0.32%
2018/03/12	0	0.00	10	74.66	73.80	-10	2,810	-0.36%
2018/03/09	5	74.90	0	0.00	74.50	5	2,819	0.18%
2018/03/08	0	0.00	10	73.84	74.20	-10	2,856	-0.35%
2018/03/07	0	71.70	10	72.18	71.60	-10	2,779	-0.36%
2018/03/06	0	0.00	10	72.15	72.00	-10	2,818	-0.36%
2018/03/05	0	0.00	10	72.80	71.50	-10	2,931	-0.34%
2018/03/02	0	0.00	13	72.95	72.90	-13	2,971	-0.44%
2018/03/01	0	0.00	11	73.24	73.40	-11	3,014	-0.36%
2018/02/27	0	0.00	10	74.08	73.50	-10	3,035	-0.33%
2018/02/21	0	0.00	1	73.00	73.90	-1	3,261	-0.03%
2018/02/12	1	71.30	11	71.62	71.60	-10	3,240	-0.31%
2018/02/09	0	0.00	11	68.98	71.00	-11	3,264	-0.34%
2018/02/08	2	69.80	10	70.51	70.30	-8	3,264	-0.25%
2018/02/07	1	70.00	10	70.22	69.90	-9	3,267	-0.28%
2018/02/06	4	68.48	10	69.79	68.00	-6	3,273	-0.18%
2018/02/02	3	72.30	0	0.00	72.20	3	3,343	0.09%
2018/02/01	5	72.80	0	0.00	72.50	5	3,531	0.14%
2018/01/29	1	72.20	0	0.00	72.50	1	3,649	0.03%
2018/01/25	0	0.00	10	75.40	75.30	-10	3,604	-0.28%
2018/01/23	0	0.00	3	75.23	75.30	-3	3,651	-0.08%
2018/01/19	2	74.30	1	74.80	74.90	1	3,738	0.03%
2018/01/18	10	73.50	0	0.00	73.20	10	3,715	0.27%
2018/01/15	1	73.00	0	0.00	72.80	1	3,749	0.03%
2018/01/12	6	72.60	0	0.00	72.50	6	3,800	0.16%
2018/01/10	0	0.00	6	71.00	71.00	-6	3,946	-0.15%
2018/01/09	1	73.30	0	0.00	73.20	1	4,239	0.02%
2018/01/05	0	0.00	1	73.90	73.60	-1	4,330	-0.02%
2018/01/04	0	0.00	1	73.60	74.00	-1	4,354	-0.02%
2018/01/03	2	73.30	0	0.00	73.80	2	4,397	0.05%