威剛 (3260)-永豐金-中盛券商分點個股進出

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
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
3,288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-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	8.4	95.57	25.2	94.75	94.10	-16.8	11,889	-0.14%
2023/10/26	3.2	99.27	5	98.02	97.50	-1.8	11,731	-0.02%
2023/10/25	16.1	99.46	10.3	99.37	99.10	5.8	11,706	0.05%
2023/10/24	30.3	101.81	50.3	101.88	101.50	-19.9	11,574	-0.17%
2023/10/23	8	105.68	7.8	104.70	106.00	0.2	11,171	0.00%
2023/10/20	15	103.83	3.4	103.93	105.00	11.6	10,962	0.11%
2023/10/19	125.5	104.65	139.1	104.73	104.00	-13.5	10,690	-0.13%	大買/大賣/
2023/10/18	35.2	101.85	34.3	100.97	101.50	0.9	10,203	0.01%
2023/10/17	129.1	101.57	127.4	99.87	100.00	1.7	9,629	0.02%	大買/大賣/
2023/10/16	10.2	96.00	7	95.70	96.10	3.2	9,184	0.03%
2023/10/13	25.1	96.98	26.3	96.74	96.70	-1.2	9,084	-0.01%
2023/10/12	8.1	93.79	7.7	93.62	93.60	0.4	8,735	0.00%
2023/10/11	4.1	93.29	4.3	93.11	92.20	-0.2	8,644	0.00%
2023/10/06	231.3	94.02	236.3	93.77	93.00	-5.1	8,530	-0.06%	大買/大賣/
2023/10/05	6.2	91.75	10.2	91.50	91.00	-3.9	8,348	-0.05%
2023/10/04	64	93.25	52	92.96	92.50	12	8,233	0.15%
2023/10/03	62.5	93.46	67.8	93.68	92.90	-5.3	7,895	-0.07%
2023/10/02	3	87.60	7	87.83	88.40	-4	7,471	-0.05%
2023/09/28	10.1	84.68	21.2	84.97	84.50	-11.1	7,488	-0.15%
2023/09/27	28.1	86.19	27	86.99	87.20	1.1	7,596	0.01%
2023/09/26	11	86.78	14.1	86.82	86.20	-3.1	7,780	-0.04%
2023/09/25	0	89.20	2	89.05	88.70	-2	7,815	-0.03%
2023/09/22	30.1	86.68	30	87.25	89.30	0.1	7,994	0.00%
2023/09/21	22.1	86.62	23.6	86.92	87.60	-1.6	8,294	-0.02%
2023/09/20	29.1	90.19	81	89.05	87.20	-52	8,502	-0.61%
2023/09/19	8	90.99	14	91.19	90.30	-6	8,469	-0.07%
2023/09/18	39	91.87	38	92.25	91.40	1	8,485	0.01%
2023/09/15	57.2	92.86	31.2	92.91	93.40	26	8,464	0.31%
2023/09/14	30	91.50	11	91.21	90.80	19	8,253	0.23%
2023/09/13	9	89.72	2	89.95	90.70	7	8,356	0.08%
2023/09/12	27.2	90.37	26	89.97	90.40	1.2	8,732	0.01%
2023/09/11	31	88.83	37	89.36	88.60	-6	8,394	-0.07%
2023/09/08	11.1	87.11	0	0.00	86.90	11.1	8,411	0.13%
2023/09/07	6	90.17	20	89.69	88.80	-14	8,471	-0.17%
2023/09/06	1	86.70	1	88.20	86.80	0	8,412	0.00%
2023/09/05	8	87.36	5	86.58	87.40	3	8,433	0.04%
2023/09/04	14	86.56	8	86.88	86.00	6	8,399	0.07%
2023/09/01	9	88.46	17	88.26	87.90	-8	8,392	-0.10%
2023/08/31	33.5	87.26	33.1	87.65	86.80	0.4	8,249	0.00%
2023/08/30	4	81.65	28.5	82.62	83.80	-24.5	7,899	-0.31%
2023/08/29	0	0.00	6	76.90	77.60	-6	7,849	-0.08%
2023/08/28	6.5	76.11	10	77.06	75.90	-3.5	8,208	-0.04%
2023/08/25	0	0.00	1	78.80	79.20	-1	8,894	-0.01%
2023/08/24	1	79.60	1.1	81.01	79.50	-0.1	8,995	0.00%
2023/08/23	6	78.42	1	78.30	78.50	5	9,032	0.06%
2023/08/22	0	0.00	3	77.20	77.60	-3	9,032	-0.03%
2023/08/21	1	76.70	1	76.70	76.70	0	9,034	0.00%
2023/08/17	0	0.00	2	77.90	78.00	-2	9,043	-0.02%
2023/08/16	7	74.86	6	74.97	74.80	1	8,996	0.01%
2023/08/14	1	74.50	0	0.00	74.30	1	9,116	0.01%
2023/08/11	0.1	76.00	5	75.80	76.00	-4.9	9,085	-0.05%
2023/08/10	13	76.75	0	0.00	76.70	13	9,049	0.14%
2023/08/09	9	82.08	7	81.47	79.50	2	8,965	0.02%
2023/08/08	1	79.70	3	80.00	78.70	-2	8,826	-0.02%
2023/08/07	1	79.90	1.1	80.52	80.50	-0.1	8,819	0.00%
2023/08/04	1	79.60	0	0.00	79.60	1	8,801	0.01%
2023/08/02	1.1	79.95	5	81.38	80.00	-3.9	8,776	-0.04%
2023/08/01	4	83.83	3	83.47	82.60	1	8,739	0.01%
2023/07/31	8	83.69	9	83.54	81.90	-1	8,707	-0.01%
2023/07/28	9	83.01	5	83.16	83.70	4	8,634	0.05%
2023/07/27	5	81.20	1	80.90	81.30	4	8,513	0.05%
2023/07/26	3	76.73	1	77.40	76.80	2	8,403	0.02%
2023/07/25	0	78.00	0	0.00	78.10	0	8,410	0.00%
2023/07/24	0	0.00	2.3	78.37	78.60	-2.3	8,446	-0.03%
2023/07/21	8	78.84	2	79.10	79.80	6	8,399	0.07%
2023/07/20	2	82.00	3	80.93	81.00	-1	8,360	-0.01%
2023/07/19	3	83.40	2	82.70	82.50	1	8,289	0.01%
2023/07/18	9	82.09	8	82.15	81.90	1	8,264	0.01%
2023/07/17	3	84.97	5	84.88	84.80	-2	8,211	-0.02%
2023/07/14	4	85.28	0	0.00	85.70	4	8,239	0.05%
2023/07/13	6.3	84.08	6	83.77	83.30	0.3	8,238	0.00%
2023/07/12	2	81.50	1	81.60	81.60	1	8,206	0.01%
2023/07/11	4	82.45	5	82.36	82.20	-1	8,166	-0.01%
2023/07/10	6	82.13	2	82.20	81.80	4	8,154	0.05%
2023/07/07	16	83.75	39	84.90	83.30	-23	8,179	-0.28%
2023/07/06	6	89.12	24	88.43	87.40	-18	8,163	-0.22%
2023/07/05	27	92.74	6	92.33	90.40	21	8,074	0.26%
2023/07/04	25	91.64	34.6	91.98	92.90	-9.6	7,943	-0.12%
2023/07/03	14.1	88.96	6	89.27	89.70	8.1	7,786	0.10%
2023/06/30	14.5	88.99	19	88.72	89.00	-4.5	7,981	-0.06%
2023/06/29	42	91.79	27.3	92.21	92.30	14.7	7,891	0.19%
2023/06/28	13	89.92	6	90.40	88.20	7	7,529	0.09%
2023/06/27	9	85.81	9	86.17	86.40	0	7,284	0.00%
2023/06/26	13	87.91	0	0.00	86.90	13	7,213	0.18%
2023/06/21	6	89.70	6	90.42	90.60	0	7,206	0.00%
2023/06/20	10.3	91.32	8	90.38	90.40	2.2	7,312	0.03%
2023/06/19	29	93.07	39.2	92.60	92.50	-10.2	7,249	-0.14%
2023/06/16	14	92.21	27.5	91.40	92.10	-13.5	6,985	-0.19%
2023/06/15	20	89.09	15	88.75	87.80	5	6,376	0.08%
2023/06/14	27.2	89.01	6	88.18	89.40	21.2	6,180	0.34%
2023/06/13	5	86.44	6	86.72	86.00	-1	5,947	-0.02%
2023/06/12	9	86.14	30	85.65	85.50	-21	5,805	-0.36%
2023/06/09	4	84.05	2	83.15	84.00	2	5,614	0.04%
2023/06/08	8	84.39	2	84.40	84.30	6	5,533	0.11%
2023/06/07	4	84.52	3	84.20	84.00	1	5,479	0.02%
2023/06/06	2	82.20	5.1	82.05	81.80	-3.1	5,393	-0.06%
2023/06/05	8	84.48	3	84.37	84.20	5	5,280	0.09%
2023/06/02	5	85.64	2	86.30	85.60	3	5,212	0.06%
2023/06/01	58.5	86.08	30	85.90	85.60	28.5	5,141	0.55%
2023/05/31	64	87.29	88.1	88.73	89.30	-24.1	4,817	-0.50%
2023/05/30	7	80.76	14.2	81.00	81.20	-7.2	4,092	-0.17%
2023/05/29	13	78.67	10	78.97	79.90	3	3,973	0.08%
2023/05/26	1	76.90	4.3	76.95	77.00	-3.3	3,866	-0.08%
2023/05/25	2	76.45	5	76.66	76.70	-3	3,864	-0.08%
2023/05/24	1	77.89	0	0.00	76.70	1	3,852	0.03%
2023/05/23	9	76.13	9	76.29	76.80	0	3,852	0.00%
2023/05/22	1	77.30	2	76.50	76.60	-1	3,848	-0.03%
2023/05/19	2	76.90	3	76.77	76.50	-1	3,848	-0.03%
2023/05/18	11	76.96	4.4	77.09	77.40	6.6	3,838	0.17%
2023/05/17	4	74.13	1	74.40	74.70	3	3,767	0.08%
2023/05/16	6	72.80	0	0.00	72.40	6	3,801	0.16%
2023/05/11	1	70.71	11	70.68	70.60	-10	3,793	-0.26%
2023/05/05	1	72.91	0	0.00	73.70	1	3,804	0.03%
2023/05/04	0	0.00	1	74.40	74.70	-1	3,827	-0.03%
2023/04/28	3	74.80	1	75.60	75.00	2	3,886	0.05%
2023/04/27	4	74.90	2	74.30	75.00	2	3,819	0.05%
2023/04/26	0.1	71.40	0	0.00	71.20	0.1	3,755	0.00%
2023/04/25	1.1	73.14	0	0.00	71.00	1.1	3,748	0.03%
2023/04/21	0	0.00	2	73.00	72.70	-2	3,741	-0.05%
2023/04/20	1	73.50	0	0.00	73.10	1	3,726	0.03%
2023/04/19	6	74.25	3	74.30	74.30	3	3,705	0.08%
2023/04/18	5	76.18	5	76.48	76.20	0	3,633	0.00%
2023/04/17	0.2	78.21	1	78.30	78.30	-0.8	3,583	-0.02%
2023/04/14	4.1	79.29	1	79.70	79.10	3.1	3,536	0.09%
2023/04/13	7	79.53	0.2	80.50	79.60	6.8	3,497	0.19%
2023/04/12	1.2	82.32	4	82.35	82.40	-2.8	3,424	-0.08%
2023/04/11	8	81.53	14	81.51	81.30	-6	3,310	-0.18%
2023/04/10	1	78.10	4	78.35	78.10	-3	3,139	-0.10%
2023/04/07	0.1	81.00	17	80.32	80.00	-16.9	3,077	-0.55%
2023/04/06	1	77.92	2	79.30	79.60	-1	2,938	-0.03%
2023/03/31	7	80.57	20	80.00	79.50	-13	2,864	-0.46%
2023/03/30	10	77.24	11	76.56	76.00	-1	2,577	-0.04%
2023/03/29	1	73.30	0	0.00	74.00	1	2,441	0.04%
2023/03/28	2	75.90	0	0.00	73.70	2	2,425	0.08%
2023/03/27	6.1	76.83	2.8	77.23	75.80	3.3	2,377	0.14%
2023/03/24	4.1	78.69	1	79.10	78.50	3.1	2,305	0.13%
2023/03/23	3	77.03	8	76.25	76.80	-5	2,166	-0.23%
2023/03/22	2.7	72.91	3	72.90	73.30	-0.3	1,978	-0.02%
2023/03/21	0	70.60	1	70.70	70.60	-1	1,869	-0.05%
2023/03/20	0	68.40	0	0.00	68.60	0	1,833	0.00%
2023/03/17	0	67.90	1	67.60	68.40	-1	1,828	-0.05%
2023/03/16	1	67.10	1	66.70	66.70	0	1,806	0.00%
2023/03/15	1	67.52	1	67.90	67.30	0	1,816	0.00%
2023/03/14	1	69.10	1	67.80	67.50	0	1,829	0.00%
2023/03/13	0.6	69.40	0	0.00	69.90	0.6	1,818	0.03%
2023/03/09	1	71.80	0	0.00	71.20	1	1,793	0.06%
2023/03/08	0	0.00	2	70.80	71.00	-2	1,771	-0.11%
2023/03/07	2	70.30	0	0.00	70.40	2	1,759	0.11%
2023/03/06	0.4	70.70	7	71.13	70.60	-6.6	1,752	-0.38%
2023/03/03	9	68.77	0	0.00	69.30	9	1,686	0.53%
2023/03/01	0	0.00	1	65.50	66.50	-1	1,621	-0.06%
2023/02/22	1	67.20	1	67.30	67.10	0	1,680	0.00%
2023/02/20	0	0.00	3	69.47	69.70	-3	1,895	-0.16%
2023/02/17	0.8	69.30	0	0.00	69.20	0.8	1,918	0.04%
2023/02/16	2.2	68.12	1	69.60	69.60	1.2	1,926	0.06%
2023/02/15	2	68.20	1	67.50	67.80	1	1,904	0.05%
2023/02/14	3	67.53	2	67.80	68.20	1	1,842	0.05%
2023/02/13	0	0.00	1	64.70	64.60	-1	1,772	-0.06%
2023/02/10	0	65.80	1	66.10	65.60	-1	1,770	-0.06%
2023/02/08	0	0.00	2	66.60	66.30	-2	1,759	-0.11%
2023/02/06	2	66.90	4	65.68	65.10	-2	1,742	-0.11%
2023/02/03	0	0.00	1	66.50	65.90	-1	1,714	-0.06%
2023/02/02	1	66.60	2	66.15	66.70	-1	1,712	-0.06%
2023/01/30	1	65.00	0	0.00	65.40	1	1,680	0.06%
2023/01/16	0	0.00	2	62.50	62.60	-2	1,617	-0.12%
2023/01/12	0	0.00	2	61.80	61.60	-2	1,641	-0.12%
2023/01/11	1	62.90	1	63.10	63.40	0	1,659	0.00%
2023/01/06	0	0.00	25	61.60	61.60	-25	1,698	-1.47%
2023/01/05	3	60.27	1	60.60	60.30	2	1,698	0.12%
2022/12/30	0.1	57.00	0	0.00	57.00	0.1	1,766	0.00%
2022/12/22	1	58.80	0	0.00	57.70	1	1,800	0.06%
2022/12/20	0	0.00	5	58.20	58.20	-5	1,800	-0.28%
2022/12/15	1	60.30	2	60.20	60.60	-1	1,814	-0.06%
2022/12/13	0	0.00	2	60.10	60.10	-2	1,808	-0.11%
2022/12/12	0	0.00	2	59.50	60.40	-2	1,812	-0.11%
2022/12/08	0	59.20	3	58.80	59.00	-3	1,855	-0.16%
2022/12/07	1	59.00	2	59.60	59.00	-1	1,858	-0.05%
2022/12/06	30	61.12	3	61.53	61.00	27	1,833	1.47%
2022/12/05	0	0.00	4	63.20	63.70	-4	1,806	-0.22%
2022/12/02	1	62.60	3	62.87	62.90	-2	1,793	-0.11%
2022/12/01	1	62.10	11	62.41	62.00	-10	1,789	-0.56%
2022/11/30	2	61.95	0	0.00	61.70	2	1,787	0.11%
2022/11/29	2	61.00	0	0.00	61.40	2	1,787	0.11%
2022/11/28	10	61.80	0	0.00	61.80	10	1,775	0.56%
2022/11/25	0.2	63.10	0	0.00	62.50	0.2	1,766	0.01%
2022/11/24	2	63.15	0	0.00	63.80	2	1,757	0.11%
2022/11/23	0	0.00	1	62.70	62.50	-1	1,744	-0.06%
2022/11/22	2	62.50	2	62.80	62.40	0	1,746	0.00%
2022/11/21	3	63.40	4	64.40	63.20	-1	1,742	-0.06%
2022/11/18	5	63.48	17	64.46	64.30	-12	1,716	-0.70%
2022/11/17	7	64.43	4.3	64.55	64.40	2.7	1,650	0.16%
2022/11/16	5	63.18	5	63.42	63.30	0	1,535	0.00%
2022/11/15	1	59.70	0	0.00	60.40	1	1,402	0.07%
2022/11/14	2	58.80	0	0.00	59.70	2	1,376	0.15%
2022/11/11	1	58.20	3	58.30	58.10	-2	1,348	-0.15%
2022/11/10	2	55.80	2	56.50	56.10	0	1,321	0.00%
2022/11/09	0	0.00	1	56.60	56.40	-1	1,334	-0.07%
2022/11/03	0	0.00	4	55.20	55.20	-4	1,363	-0.29%
2022/11/01	0	0.00	1	54.40	54.10	-1	1,363	-0.07%
2022/10/31	4	53.90	0	0.00	53.90	4	1,375	0.29%
2022/10/28	3	53.43	1	52.90	52.80	2	1,370	0.15%
2022/10/25	0	0.00	2	57.80	56.70	-2	1,322	-0.15%
2022/10/21	1	57.50	1	57.90	57.50	0	1,320	0.00%
2022/10/20	3	59.03	0	0.00	58.10	3	1,309	0.23%
2022/10/18	3	59.60	2	59.10	59.60	1	1,267	0.08%
2022/10/17	0	0.00	6	56.88	58.10	-6	1,237	-0.48%
2022/10/14	2	57.10	0	0.00	56.50	2	1,257	0.16%
2022/10/13	0	0.00	3	55.47	54.50	-3	1,303	-0.23%
2022/10/12	3	57.30	0	0.00	56.80	3	1,290	0.23%
2022/10/07	0	0.00	1	54.60	56.50	-1	1,265	-0.08%
2022/10/06	0	53.80	0	0.00	53.50	0	1,231	0.00%
2022/10/05	1	54.50	0	0.00	53.30	1	1,241	0.08%
2022/10/03	0	51.90	0	0.00	51.90	0	1,239	0.00%
2022/09/29	1	51.60	0	0.00	51.50	1	1,264	0.08%
2022/09/28	1	51.70	0	0.00	50.70	1	1,274	0.08%
2022/09/22	3	57.00	1	58.10	57.80	2	1,306	0.15%
2022/09/21	3	59.03	0	0.00	58.80	3	1,301	0.23%
2022/09/20	1	60.50	1	60.40	60.20	0	1,303	0.00%
2022/09/15	0	0.00	2	62.45	61.60	-2	1,346	-0.15%
2022/09/14	0	61.50	0	0.00	60.80	0	1,361	0.00%
2022/09/12	1	59.70	0	0.00	60.00	1	1,423	0.07%
2022/09/07	0.1	57.40	3	57.40	57.30	-2.9	1,466	-0.20%
2022/09/06	1	57.60	3.1	58.39	58.00	-2.1	1,536	-0.14%
2022/09/05	0	0.00	1	60.60	59.60	-1	1,530	-0.07%
2022/09/02	0	0.00	1	60.50	60.20	-1	1,533	-0.07%
2022/09/01	0	0.00	1	60.30	60.00	-1	1,535	-0.07%
2022/08/25	0.1	60.90	0	0.00	61.10	0.1	1,568	0.00%
2022/08/24	0.2	60.60	0	0.00	60.30	0.2	1,585	0.01%
2022/08/23	0	0.00	10	60.20	60.30	-10	1,651	-0.61%
2022/08/19	4.2	61.18	0	0.00	61.40	4.2	1,667	0.25%
2022/08/16	13	60.28	0	0.00	60.10	13	1,654	0.79%
2022/08/12	0	0.00	1	58.10	59.20	-1	1,639	-0.06%
2022/08/10	0.2	57.40	0	0.00	57.20	0.2	1,634	0.01%
2022/08/09	0	0.00	3	57.57	57.50	-3	1,645	-0.18%
2022/08/05	1	58.10	30	58.20	58.40	-29	1,660	-1.75%
2022/08/04	30	57.20	0	0.00	57.40	30	1,660	1.81%
2022/08/01	0	0.00	5	58.00	57.90	-5	1,672	-0.30%
2022/07/28	0	58.40	1	58.60	57.70	-1	1,678	-0.06%
2022/07/27	0	58.40	1	57.90	58.30	-1	1,679	-0.06%
2022/07/26	2	58.00	0	0.00	58.00	2	1,680	0.12%
2022/07/20	1	63.20	8	63.30	62.80	-7	1,656	-0.42%
2022/07/18	1	62.40	0.1	62.60	62.00	1	1,627	0.06%
2022/07/15	1	61.20	1	61.40	61.40	0	1,641	0.00%
2022/07/08	2	59.20	12	58.90	59.90	-10	1,757	-0.57%
2022/07/07	12	58.40	0	0.00	58.40	12	1,770	0.68%
2022/07/06	1	57.40	2	57.60	56.80	-1	1,801	-0.06%
2022/07/05	4	57.08	23	56.49	57.60	-19	1,877	-1.01%
2022/07/04	0.2	57.30	0	0.00	56.70	0.2	1,876	0.01%
2022/07/01	6.1	59.50	3	58.20	56.80	3.1	1,900	0.16%
2022/06/30	1	60.10	0	0.00	60.10	1	1,886	0.05%
2022/06/27	0	0.00	1	62.20	63.30	-1	1,906	-0.05%
2022/06/23	2.1	60.21	0	0.00	60.00	2.1	1,937	0.11%
2022/06/22	11	61.12	1	61.00	60.50	10	1,992	0.50%
2022/06/21	1	63.60	1	64.10	64.00	0	2,001	0.00%
2022/06/20	2	65.10	5	65.50	63.60	-3	2,022	-0.15%
2022/06/15	2	71.75	1	72.20	71.60	1	2,020	0.05%
2022/06/10	0	0.00	1	72.10	72.10	-1	2,236	-0.04%
2022/06/08	2	73.05	0	0.00	72.60	2	2,304	0.09%
2022/06/07	3	73.67	3	73.70	73.50	0	2,342	0.00%
2022/06/06	0	0.00	3	74.30	74.30	-3	2,400	-0.12%
2022/06/02	2	75.00	0	0.00	75.00	2	2,519	0.08%
2022/05/31	1	75.90	4	74.73	75.90	-3	2,807	-0.11%
2022/05/30	0	0.00	1	73.10	73.70	-1	3,111	-0.03%
2022/05/26	1	72.00	1	72.70	71.60	0	3,333	0.00%
2022/05/25	0	0.00	1	71.40	71.50	-1	3,520	-0.03%
2022/05/23	3	72.07	0	0.00	72.00	3	4,222	0.07%
2022/05/19	2	72.60	0	0.00	73.00	2	5,480	0.04%
2022/05/18	5	73.00	2	73.00	73.20	3	6,231	0.05%
2022/05/16	0.1	70.90	1	71.70	70.60	-1	6,804	-0.01%
2022/05/12	1	70.90	0	0.00	69.10	1	6,859	0.01%
2022/05/11	0	0.00	1	70.20	70.70	-1	6,929	-0.01%
2022/05/10	1	69.40	1	69.60	71.10	0	7,112	0.00%
2022/05/09	0	0.00	4	70.10	69.90	-4	7,122	-0.06%
2022/05/05	0	0.00	2	73.40	73.00	-2	7,140	-0.03%
2022/04/29	2	71.90	1	71.70	70.60	1	7,191	0.01%
2022/04/28	0	0.00	3	70.37	69.90	-3	7,213	-0.04%
2022/04/27	3.1	69.37	2	69.75	70.00	1.1	7,222	0.02%
2022/04/26	2	71.70	0	0.00	71.90	2	7,202	0.03%
2022/04/25	0	0.00	1	71.40	71.70	-1	7,203	-0.01%
2022/04/21	7.2	74.84	1	75.00	75.30	6.2	7,216	0.09%
2022/04/20	3	73.47	1	73.90	73.60	2	7,218	0.03%
2022/04/19	1.1	71.96	0	0.00	72.00	1.1	7,198	0.02%
2022/04/18	1.2	71.92	1	71.80	71.80	0.2	7,199	0.00%
2022/04/15	0.1	73.60	0	0.00	73.20	0.1	7,208	0.00%
2022/04/14	1	75.20	1	74.70	74.50	0	7,228	0.00%
2022/04/13	3	77.13	1	77.50	77.20	2	7,182	0.03%
2022/04/12	3.1	77.26	2	76.95	76.80	1.1	7,205	0.02%
2022/04/11	5.4	81.14	2	83.20	79.20	3.4	7,203	0.05%
2022/04/08	22	84.97	1	84.70	84.50	21	7,163	0.29%
2022/04/07	3	85.27	20	84.90	84.50	-17	7,427	-0.23%
2022/04/06	1	86.10	0	0.00	87.10	1	7,467	0.01%
2022/04/01	1	84.60	2	85.10	85.40	-1	7,476	-0.01%
2022/03/31	8	84.60	0	0.00	84.50	8	7,511	0.11%
2022/03/30	5	84.46	15	84.30	84.60	-10	7,549	-0.13%
2022/03/28	1.1	82.62	1	83.10	84.60	0.1	7,748	0.00%
2022/03/25	7.3	84.82	0.9	85.01	84.60	6.4	7,780	0.08%
2022/03/24	6	85.98	1	86.20	86.20	5	7,731	0.06%
2022/03/23	2	88.50	0.2	88.90	88.10	1.9	7,743	0.02%
2022/03/22	2	87.50	1	87.90	88.00	1	7,775	0.01%
2022/03/18	0	0.00	1	87.40	87.70	-1	7,832	-0.01%
2022/03/17	3	87.53	0	0.00	88.00	3	7,914	0.04%
2022/03/16	31	86.80	37	84.76	84.10	-6	7,882	-0.08%
2022/03/15	2	86.50	11	87.14	85.10	-9	7,841	-0.11%
2022/03/14	5.1	88.69	0	0.00	88.70	5.1	7,888	0.06%
2022/03/11	1	89.50	0	0.00	89.40	1	7,995	0.01%
2022/03/10	5	90.92	1	90.80	90.90	4	8,219	0.05%
2022/03/09	2	89.70	4	89.78	88.90	-2	8,380	-0.02%
2022/03/08	7.1	89.53	4.1	89.39	88.60	3	8,716	0.03%
2022/03/07	7.1	91.17	4.1	90.12	90.50	3	8,633	0.03%
2022/03/04	12.4	96.13	16	96.98	94.80	-3.6	8,523	-0.04%
2022/03/03	46.1	98.60	64	98.85	97.60	-17.9	8,465	-0.21%
2022/03/02	33.1	97.12	13.2	95.72	97.40	20	8,222	0.24%
2022/03/01	6	95.75	7.2	95.16	95.90	-1.2	8,276	-0.01%
2022/02/25	10.2	94.85	20	94.91	92.90	-9.8	8,347	-0.12%
2022/02/24	43	95.88	37.2	95.43	92.30	5.8	9,000	0.06%
2022/02/23	14.1	96.90	10	97.56	99.50	4	9,172	0.04%
2022/02/22	58	97.13	61.2	97.42	96.40	-3.2	9,004	-0.04%
2022/02/21	98.4	100.38	74	97.40	96.50	24.4	8,632	0.28%
2022/02/18	38	94.64	63.2	95.14	99.00	-25.2	8,050	-0.31%
2022/02/17	21	93.45	68	92.63	91.30	-47	7,466	-0.63%
2022/02/16	3.2	90.74	2	91.50	91.10	1.2	7,066	0.02%
2022/02/15	0	0.00	2	89.90	88.60	-2	6,951	-0.03%
2022/02/14	0	0.00	5	88.68	89.60	-5	6,975	-0.07%
2022/02/11	4	90.20	0	0.00	90.40	4	7,188	0.06%
2022/02/10	7	90.47	13.4	89.69	91.10	-6.4	7,243	-0.09%
2022/02/09	0	0.00	1	86.70	87.50	-1	7,122	-0.01%
2022/01/26	1	83.50	0	83.30	83.60	1	7,368	0.01%
2022/01/25	1	82.60	0	0.00	83.10	1	7,448	0.01%
2022/01/21	1.1	83.03	0	0.00	82.50	1.1	7,481	0.01%
2022/01/20	1.1	84.68	0	0.00	84.60	1.1	7,515	0.01%
2022/01/19	3	85.60	0	0.00	85.50	3	7,561	0.04%
2022/01/17	0	0.00	2	85.70	85.80	-2	7,646	-0.03%
2022/01/14	3.1	85.26	2	86.14	85.20	1.1	7,699	0.01%
2022/01/13	11	88.65	2	87.95	87.50	9	7,735	0.12%
2022/01/12	1	86.70	1	87.70	86.70	0	7,753	0.00%
2022/01/11	2.1	87.05	0	0.00	87.20	2.1	7,782	0.03%
2022/01/10	0	0.00	8	87.16	87.30	-8	7,779	-0.10%
2022/01/07	4.6	87.71	0.1	87.70	87.30	4.5	7,777	0.06%
2022/01/06	5	88.68	0	89.10	88.60	5	7,784	0.06%
2022/01/05	8	88.74	2	89.00	88.80	6	7,829	0.08%
2022/01/04	3	90.03	2	91.15	90.00	1	7,859	0.01%
2022/01/03	3	90.83	5	91.34	90.70	-2	7,850	-0.03%
2021/12/30	16	93.41	7	94.13	92.30	9	7,850	0.11%
2021/12/29	2	91.90	12	92.03	92.20	-10	7,623	-0.13%
2021/12/28	5	91.32	2	91.30	90.80	3	7,647	0.04%
2021/12/27	1.3	90.93	2	91.65	91.40	-0.7	7,735	-0.01%
2021/12/24	1.1	90.62	2	91.80	90.50	-0.9	7,746	-0.01%
2021/12/23	6	91.13	8	91.01	91.20	-2	7,729	-0.03%
2021/12/22	23.2	91.78	12	92.16	90.80	11.2	7,722	0.14%
2021/12/21	1	91.00	2	90.00	89.90	-1	7,577	-0.01%
2021/12/20	2	89.10	8	89.38	89.10	-6	7,536	-0.08%
2021/12/17	12.1	89.29	4	89.15	88.70	8.1	7,532	0.11%
2021/12/16	4	90.65	13	90.78	90.60	-9	7,493	-0.12%
2021/12/15	8	90.61	2	90.75	91.50	6	7,462	0.08%
2021/12/14	5	90.58	3	90.53	89.90	2	7,493	0.03%
2021/12/13	23	93.01	24	92.30	92.50	-1	7,481	-0.01%
2021/12/10	5	90.14	2	89.85	89.70	3	7,416	0.04%
2021/12/09	8.1	91.19	3	91.70	90.20	5.1	7,403	0.07%
2021/12/08	0.1	93.42	1	93.50	92.80	-0.9	7,361	-0.01%
2021/12/07	27	94.10	29	93.53	92.80	-2	7,303	-0.03%
2021/12/06	44	94.16	34	93.23	92.20	10	7,190	0.14%
2021/12/03	15	91.11	8.1	92.07	93.00	7	7,046	0.10%
2021/12/02	108	91.87	76.1	92.12	89.40	31.9	6,963	0.46%	大買/
2021/12/01	2	85.90	15	85.30	86.70	-13	6,686	-0.19%
2021/11/30	1.2	86.86	0	0.00	86.10	1.2	6,719	0.02%
2021/11/29	4	84.65	6	84.20	84.80	-2	6,857	-0.03%
2021/11/26	5.1	87.36	7	87.34	86.10	-1.9	6,968	-0.03%
2021/11/25	5.1	89.79	4.2	90.87	88.90	0.9	6,921	0.01%
2021/11/24	14	92.16	8.2	92.20	92.90	5.9	6,804	0.09%
2021/11/23	112.3	94.61	63.4	94.05	91.80	48.9	6,712	0.73%	大買/
2021/11/22	20	92.63	29	92.61	94.00	-9	5,995	-0.15%
2021/11/19	5	85.38	2	86.35	85.50	3	5,554	0.05%
2021/11/18	21	87.61	18.1	88.20	88.50	2.9	5,632	0.05%
2021/11/17	1	85.80	2	85.40	86.80	-1	5,574	-0.02%
2021/11/16	3	84.43	3.1	84.45	84.10	-0.1	5,597	0.00%
2021/11/15	0	0.00	15	81.81	82.00	-15	5,590	-0.27%
2021/11/12	2	80.80	3.4	80.74	80.70	-1.4	5,813	-0.02%
2021/11/11	13	80.61	0	80.90	80.70	13	6,027	0.22%
2021/11/10	16.2	81.11	3	81.17	81.30	13.2	6,310	0.21%
2021/11/09	2.1	87.14	2	87.50	86.10	0	6,547	0.00%
2021/11/08	0.1	85.20	0	85.90	85.20	0	6,623	0.00%
2021/11/05	0.2	83.85	5	84.00	83.80	-4.8	6,975	-0.07%
2021/11/04	37.5	86.19	34	85.32	85.40	3.5	7,119	0.05%
2021/11/03	9	85.87	13.2	86.16	86.80	-4.2	7,183	-0.06%
2021/11/02	3	84.23	3	81.63	81.90	0	7,209	0.00%
2021/11/01	2	83.55	4.7	83.98	83.80	-2.7	7,864	-0.03%
2021/10/29	1	84.00	1.1	83.14	83.00	-0.1	8,009	0.00%
2021/10/28	2	83.90	0	0.00	83.80	2	8,052	0.02%
2021/10/27	0	0.00	7	82.59	82.70	-7	8,166	-0.09%
2021/10/26	0	0.00	1	83.00	80.80	-1	8,183	-0.01%
2021/10/25	3	81.80	6	82.10	82.10	-3	8,216	-0.04%
2021/10/22	2	81.00	1	80.00	81.60	1	8,440	0.01%
2021/10/21	6	80.25	5	81.78	79.60	1	8,607	0.01%
2021/10/20	0	0.00	7	79.57	79.70	-7	8,725	-0.08%
2021/10/19	0	0.00	20	79.30	78.90	-20	9,011	-0.22%
2021/10/18	6	77.40	0	0.00	77.50	6	9,426	0.06%
2021/10/15	0	77.80	1	76.90	77.30	-1	9,732	-0.01%
2021/10/14	2	74.95	1	74.80	76.30	1	9,923	0.01%
2021/10/13	14.1	76.32	2	76.55	74.80	12.1	10,017	0.12%
2021/10/12	12	78.88	12	79.27	78.20	0	10,175	0.00%
2021/10/08	0.1	79.30	0	0.00	79.20	0.1	10,281	0.00%
2021/10/07	21	79.78	2	79.70	80.00	19	10,583	0.18%
2021/10/06	2	77.60	3	77.67	77.10	-1	10,983	-0.01%
2021/10/05	1	72.95	3.2	76.51	78.20	-2.2	11,295	-0.02%
2021/10/04	3.3	76.57	2.1	75.22	74.20	1.2	11,500	0.01%
2021/10/01	4	79.26	0	80.10	77.70	4	11,719	0.03%
2021/09/30	2	80.40	4	81.05	81.40	-2	12,476	-0.02%
2021/09/29	4.1	80.43	5	80.10	80.10	-0.9	13,629	-0.01%
2021/09/28	0	82.80	0	0.00	82.80	0	13,816	0.00%
2021/09/27	1	83.90	1	82.90	83.90	0	14,240	0.00%
2021/09/24	3	83.10	3	83.03	83.10	0	14,706	0.00%
2021/09/23	1.1	82.85	0	0.00	83.20	1.1	15,148	0.01%
2021/09/22	3	82.07	7	82.40	82.20	-4	16,067	-0.02%
2021/09/17	0	84.20	3	83.53	84.60	-3	17,122	-0.02%
2021/09/16	3	82.21	18	82.18	82.00	-15	17,581	-0.09%
2021/09/15	3	84.03	0	0.00	83.60	3	17,732	0.02%
2021/09/14	1	85.11	2	86.10	85.10	-1	18,149	-0.01%
2021/09/13	2	85.81	2	86.70	85.70	0	18,268	0.00%
2021/09/10	0.1	85.40	4.3	85.80	87.30	-4.2	18,417	-0.02%
2021/09/09	1	85.40	5	84.66	85.40	-4	18,454	-0.02%
2021/09/08	4	84.45	6	84.82	84.00	-2	18,513	-0.01%
2021/09/07	7.2	84.34	7.2	84.15	83.90	0	18,598	0.00%
2021/09/06	6.3	87.49	15	86.81	85.90	-8.7	18,756	-0.05%
2021/09/03	12.2	89.16	9	89.57	88.90	3.2	18,862	0.02%
2021/09/02	4	90.35	1	92.00	89.30	3	18,925	0.02%
2021/09/01	7	90.33	7.2	90.50	91.70	-0.2	18,883	0.00%
2021/08/31	2	87.95	2	88.30	87.80	0	18,824	0.00%
2021/08/30	7	87.96	1	89.00	87.60	6	18,995	0.03%
2021/08/27	6	88.63	2	88.05	88.30	4	19,293	0.02%
2021/08/26	5	88.96	3	89.03	88.30	2	19,414	0.01%
2021/08/25	1	89.20	4	89.50	89.20	-3	19,628	-0.02%
2021/08/24	10.2	89.34	6	88.47	88.00	4.2	20,161	0.02%
2021/08/23	0	91.37	0	0.00	91.30	0	20,234	0.00%
2021/08/20	22.3	89.56	12	89.38	88.40	10.3	20,512	0.05%
2021/08/19	19.1	90.03	42	91.65	89.10	-22.9	20,767	-0.11%
2021/08/18	16	90.79	5.3	89.03	93.90	10.7	21,357	0.05%
2021/08/17	16.4	88.18	26.1	88.26	87.50	-9.7	21,851	-0.04%
2021/08/16	33.4	90.60	7.1	90.29	90.00	26.3	22,124	0.12%
2021/08/13	48.6	90.52	49	90.65	88.70	-0.4	22,087	0.00%
2021/08/12	26.1	98.50	26.3	97.98	97.40	-0.3	21,933	0.00%
2021/08/11	9.3	100.28	38	100.81	99.40	-28.7	22,359	-0.13%
2021/08/10	3.2	106.38	2.5	107.40	106.00	0.7	22,218	0.00%
2021/08/09	15.3	112.52	4.1	112.87	110.50	11.3	22,524	0.05%
2021/08/06	17	117.85	14	119.39	117.50	3	22,912	0.01%
2021/08/05	82.5	123.36	39.1	123.04	119.00	43.4	23,304	0.19%
2021/08/04	14	118.21	7.1	117.04	119.00	6.9	23,153	0.03%
2021/08/03	13	114.23	6	114.50	115.00	7	23,457	0.03%
2021/08/02	7	113.64	34	111.57	115.50	-27	24,052	-0.11%
2021/07/30	3.1	110.34	9	110.44	109.00	-5.9	24,523	-0.02%
2021/07/29	0	0.00	0.1	111.00	111.50	-0.1	25,113	0.00%
2021/07/28	7.2	110.29	24	110.23	108.00	-16.8	25,710	-0.07%
2021/07/27	13	120.42	11	117.18	115.00	2	26,625	0.01%
2021/07/26	19.1	119.53	9	118.56	121.00	10.1	27,900	0.04%
2021/07/23	70.1	118.87	28	117.66	117.00	42.1	28,578	0.15%
2021/07/22	32.2	116.74	35.2	118.12	120.00	-3	28,908	-0.01%
2021/07/21	6.5	116.32	16.1	112.32	111.50	-9.5	29,083	-0.03%
2021/07/20	17.5	118.08	18.3	116.80	115.50	-0.8	29,793	0.00%
2021/07/19	9.1	117.95	17.1	117.88	118.00	-7.9	30,267	-0.03%
2021/07/16	25	121.98	6.2	121.11	120.00	18.8	31,287	0.06%
2021/07/15	27.3	119.43	4	119.50	119.50	23.3	32,162	0.07%
2021/07/14	17	120.79	17.1	119.27	118.50	-0.1	32,502	0.00%
2021/07/13	80.3	122.16	31	122.29	118.00	49.3	32,438	0.15%
2021/07/12	11.3	124.17	31	125.24	122.00	-19.8	32,200	-0.06%
2021/07/09	16	123.44	22.3	123.08	123.00	-6.2	31,895	-0.02%
2021/07/08	46.1	125.35	78.3	125.02	126.00	-32.2	31,793	-0.10%
2021/07/07	37.1	127.62	53.8	127.22	125.50	-16.7	31,619	-0.05%
2021/07/06	140.5	125.55	144.3	126.18	124.50	-3.8	30,890	-0.01%	大買/大賣/
2021/07/05	12	123.00	12.7	123.00	123.00	-0.7	29,864	0.00%
2021/07/02	20.3	109.46	27	109.46	112.00	-6.7	29,796	-0.02%
2021/07/01	38	109.43	16	110.59	106.50	22	29,695	0.07%
2021/06/30	37	108.32	30.4	109.13	111.50	6.6	29,394	0.02%
2021/06/29	98.4	112.17	58	111.80	109.50	40.4	29,078	0.14%
2021/06/28	67.5	107.64	52.9	109.07	110.50	14.6	28,318	0.05%
2021/06/25	31.5	101.01	37.7	101.46	101.00	-6.2	27,372	-0.02%
2021/06/24	12.1	98.69	15.3	100.01	98.60	-3.2	27,047	-0.01%
2021/06/23	40.4	100.51	46.1	100.21	100.50	-5.7	26,874	-0.02%
2021/06/22	18.4	96.03	6	95.48	94.00	12.4	26,459	0.05%
2021/06/21	10.2	97.22	57	97.49	96.30	-46.8	26,334	-0.18%
2021/06/18	5	100.50	4.4	100.49	100.00	0.6	26,205	0.00%
2021/06/17	14	99.72	7	100.57	101.50	7	26,145	0.03%
2021/06/16	28.2	100.87	25	99.15	99.00	3.2	26,121	0.01%
2021/06/15	18	99.75	16.3	100.52	102.00	1.8	26,036	0.01%
2021/06/11	25.2	98.68	30	98.88	97.70	-4.8	25,849	-0.02%
2021/06/10	9	100.43	9	99.92	99.50	0	25,768	0.00%
2021/06/09	16	99.38	6	99.83	100.00	10	25,680	0.04%
2021/06/08	10.2	99.50	31.2	99.30	99.60	-21	25,628	-0.08%
2021/06/07	11.1	99.76	13.1	99.82	99.60	-2.1	25,567	-0.01%
2021/06/04	12	104.42	36.1	103.40	102.00	-24	25,445	-0.09%
2021/06/03	16	101.22	11	101.27	101.50	5	25,198	0.02%
2021/06/02	37.1	101.59	8	102.25	100.50	29.1	25,134	0.12%
2021/06/01	54	106.25	53.1	106.17	105.00	0.9	24,904	0.00%
2021/05/31	51.1	101.04	14	100.96	102.50	37.1	24,371	0.15%
2021/05/28	35.1	102.61	13	102.08	101.00	22.1	24,291	0.09%
2021/05/27	9	100.08	14.2	99.87	98.80	-5.2	24,169	-0.02%
2021/05/26	45	100.64	24	99.95	98.20	21	23,954	0.09%
2021/05/25	26.1	98.50	91	98.45	102.00	-64.9	23,566	-0.28%
2021/05/24	32.2	90.83	43	90.33	93.00	-10.8	23,702	-0.05%
2021/05/21	80	88.60	63	88.59	87.50	17	23,717	0.07%
2021/05/20	13.5	86.63	3	86.04	85.50	10.5	23,725	0.04%
2021/05/19	25	88.90	20	88.87	89.60	5	23,864	0.02%
2021/05/18	14	82.94	15.1	83.28	85.30	-1.1	23,558	0.00%
2021/05/17	179	82.63	177.2	83.11	77.60	1.9	23,441	0.01%	大買/大賣/
2021/05/14	27	87.47	25.1	86.86	86.00	1.9	22,999	0.01%
2021/05/13	20.1	85.73	33.1	83.21	84.10	-13	22,681	-0.06%
2021/05/12	140.1	88.92	108.2	89.23	86.50	31.9	22,141	0.14%	大買/大賣/
2021/05/11	52.3	97.98	60.1	96.68	95.90	-7.9	21,576	-0.04%
2021/05/10	113.2	111.29	93.2	110.38	106.50	20	21,130	0.09%	大買/
2021/05/07	249	109.40	233.1	110.30	111.50	16	20,493	0.08%	大買/大賣/
2021/05/06	81.2	105.36	78	104.80	103.00	3.2	19,876	0.02%
2021/05/05	87.4	109.48	80	109.59	102.50	7.3	19,284	0.04%
2021/05/04	113.9	115.87	169.2	116.44	113.00	-55.4	18,703	-0.30%	大買/大賣/
2021/05/03	287.8	127.17	248.4	123.75	121.00	39.5	17,606	0.22%	大買/大賣/
2021/04/29	246.5	117.48	222.4	117.35	121.00	24.1	16,150	0.15%	大買/大賣/
2021/04/28	62.1	115.15	40.1	112.92	110.00	22	15,344	0.14%
2021/04/27	37.3	111.86	26	111.60	109.50	11.3	14,764	0.08%
2021/04/26	63.4	110.32	50.2	110.24	113.50	13.2	14,185	0.09%
2021/04/23	139.1	99.82	143.4	102.07	103.50	-4.3	13,245	-0.03%	大買/大賣/
2021/04/22	156.8	100.99	131.7	98.59	94.50	25.1	12,648	0.20%	大買/大賣/
2021/04/21	107.6	93.97	314	93.61	99.10	-206.4	11,610	-1.78%	大買/大賣/鉅額交易
2021/04/20	41.3	90.06	35.2	89.95	90.10	6.2	10,594	0.06%
2021/04/19	42	87.79	26	87.17	88.30	16	10,250	0.16%
2021/04/16	11	85.66	20	85.70	86.70	-9	10,423	-0.09%
2021/04/15	3	82.60	1	83.50	83.50	2	10,278	0.02%
2021/04/14	15	83.77	14.2	82.11	81.80	0.8	10,284	0.01%
2021/04/13	1	85.80	12	86.84	84.30	-11	10,193	-0.11%
2021/04/12	12.2	86.35	14	85.13	85.30	-1.8	10,101	-0.02%
2021/04/09	9	85.48	4	85.15	85.90	5	10,100	0.05%
2021/04/08	62.3	86.28	6	85.62	85.30	56.3	10,032	0.56%
2021/04/07	160.3	89.52	10	89.02	87.00	150.3	9,930	1.51%	大買/鉅額交易
2021/04/06	2	87.25	11	87.63	87.10	-9	9,735	-0.09%
2021/04/01	2	86.20	2	86.50	85.90	0	9,868	0.00%
2021/03/31	3	86.53	3	86.17	85.80	0	9,824	0.00%
2021/03/30	13	84.87	79.1	84.51	85.00	-66.1	9,816	-0.67%
2021/03/29	2	82.40	8	83.63	84.80	-6	9,775	-0.06%
2021/03/26	0	0.00	2	81.40	81.60	-2	9,679	-0.02%
2021/03/25	2.1	81.17	7	81.31	80.40	-4.9	9,733	-0.05%
2021/03/24	5	80.46	0	0.00	80.40	5	9,763	0.05%
2021/03/23	2	82.10	1	81.90	80.30	1	9,824	0.01%
2021/03/22	0	0.00	3	80.47	81.00	-3	9,870	-0.03%
2021/03/19	2.1	81.64	4	81.55	81.20	-1.9	10,119	-0.02%
2021/03/18	4	83.35	8	83.14	82.70	-4	10,185	-0.04%
2021/03/17	13	82.88	9	83.17	82.30	4	10,369	0.04%
2021/03/16	4	83.13	1	83.50	83.10	3	10,539	0.03%
2021/03/15	3	81.20	1	81.50	81.30	2	10,764	0.02%
2021/03/12	5.2	82.40	3	82.33	82.00	2.2	10,952	0.02%
2021/03/11	1	82.10	4	82.38	82.50	-3	11,268	-0.03%
2021/03/10	3	81.80	4	82.03	80.70	-1	11,828	-0.01%
2021/03/09	4	80.30	1.2	80.50	81.50	2.8	12,144	0.02%
2021/03/08	4	80.55	6	81.03	79.80	-2	13,341	-0.01%
2021/03/05	8.2	79.33	12	79.38	79.00	-3.8	13,843	-0.03%
2021/03/04	7	81.19	2	80.65	80.30	5	13,814	0.04%
2021/03/03	3	81.80	3	81.70	82.00	0	13,763	0.00%
2021/03/02	28.2	85.97	11.1	84.95	83.50	17.1	13,673	0.13%
2021/02/26	5	84.78	3	86.93	86.30	2	13,470	0.01%
2021/02/25	15.1	87.04	13	88.16	86.10	2.1	13,406	0.02%
2021/02/24	60.1	89.37	69	89.45	87.80	-8.9	13,151	-0.07%
2021/02/23	21	84.06	18	84.08	86.70	3	12,341	0.02%
2021/02/22	23	82.44	17	82.85	82.00	6	11,843	0.05%
2021/02/19	59.1	79.74	44	79.53	79.60	15.1	11,600	0.13%
2021/02/18	27	76.74	17	76.69	77.50	10	11,299	0.09%
2021/02/17	19	74.47	11	74.64	75.20	8	11,009	0.07%
2021/02/05	4	72.80	59	72.90	72.90	-55	10,869	-0.51%
2021/02/04	20	73.99	47	73.53	73.00	-27	10,839	-0.25%
2021/02/03	1	71.50	0	71.40	71.50	1	10,674	0.01%
2021/02/02	60	71.31	2	72.10	71.30	58	10,735	0.54%
2021/02/01	4	70.80	7	69.19	71.20	-3	10,758	-0.03%
2021/01/29	2	70.80	0	0.00	69.50	2	10,757	0.02%
2021/01/28	1	70.50	0	70.60	70.10	1	10,723	0.01%
2021/01/27	23	71.73	4	72.68	71.70	19	10,696	0.18%
2021/01/26	10	72.45	1	72.40	72.40	9	10,631	0.08%
2021/01/25	4	71.83	2	70.85	72.30	2	10,523	0.02%
2021/01/22	2	70.00	1	69.40	70.80	1	10,449	0.01%
2021/01/21	15	68.87	3.2	70.08	69.00	11.8	10,419	0.11%
2021/01/20	10	69.65	19	69.82	69.00	-9	10,366	-0.09%
2021/01/19	2	71.20	1	71.30	71.10	1	10,298	0.01%
2021/01/18	2	70.60	0	0.00	71.00	2	10,260	0.02%
2021/01/15	5	73.02	0	0.00	72.80	5	10,178	0.05%
2021/01/14	6	74.95	5	74.70	75.00	1	10,086	0.01%
2021/01/13	4	74.53	4	74.48	74.40	0	9,993	0.00%
2021/01/12	2	76.40	3	75.30	74.00	-1	9,929	-0.01%
2021/01/11	22	76.68	46	76.68	75.20	-24	9,768	-0.25%
2021/01/08	1	72.00	0	0.00	72.30	1	9,356	0.01%
2021/01/07	3	72.20	4	71.83	71.80	-1	9,348	-0.01%
2021/01/06	6	71.57	16	70.34	70.90	-10	9,419	-0.11%
2021/01/05	0	0.00	30	72.57	72.00	-30	9,347	-0.32%
2021/01/04	40	72.26	1	72.80	72.80	39	9,352	0.42%
2020/12/31	5	73.78	0	0.00	73.00	5	9,327	0.05%
2020/12/30	23	73.68	4	73.55	73.60	19	9,341	0.20%
2020/12/29	6	74.52	9.3	74.21	73.70	-3.3	9,427	-0.04%
2020/12/28	48.5	75.43	27	75.80	75.40	21.5	9,278	0.23%
2020/12/25	4	73.78	5	73.98	73.30	-1	8,960	-0.01%
2020/12/24	21	73.20	8	73.15	73.30	13	8,889	0.15%
2020/12/23	5	70.88	21	70.49	72.10	-16	8,725	-0.18%
2020/12/22	5	71.16	11	70.79	68.90	-6	8,637	-0.07%
2020/12/21	5	70.90	1	71.20	71.20	4	8,554	0.05%
2020/12/18	5	71.00	10	70.63	70.50	-5	8,478	-0.06%
2020/12/17	0	0.00	2	71.80	71.70	-2	8,411	-0.02%
2020/12/16	20	71.14	12	71.30	71.10	8	8,352	0.10%
2020/12/15	43	71.39	40	71.38	69.70	3	8,300	0.04%
2020/12/14	5	74.98	6	75.40	74.90	-1	8,106	-0.01%
2020/12/11	20	74.25	23	74.37	75.10	-3	8,011	-0.04%
2020/12/10	7	76.30	1	75.20	74.70	6	7,749	0.08%
2020/12/09	54	76.43	58	76.13	76.30	-4	7,503	-0.05%
2020/12/08	34	74.11	42	74.75	75.00	-8	7,138	-0.11%
2020/12/07	80	75.00	107	75.45	74.50	-27	6,914	-0.39%	大賣/
2020/12/04	49	75.64	108	75.59	74.30	-59	6,522	-0.90%	大賣/
2020/12/03	42	72.38	27	72.19	72.20	15	5,881	0.26%
2020/12/02	87	70.70	76	71.26	72.70	11	5,464	0.20%
2020/12/01	15	64.34	28	65.76	67.10	-13	4,158	-0.31%
2020/11/30	8	61.18	50	62.00	61.00	-42	3,549	-1.18%
2020/11/27	24	61.40	2	61.95	61.40	22	3,496	0.63%
2020/11/26	63	60.75	21	61.09	61.30	42	3,410	1.23%
2020/11/25	3	59.67	0	0.00	59.40	3	3,310	0.09%
2020/11/24	11	60.62	6.1	60.99	60.50	4.9	3,242	0.15%
2020/11/23	0	0.00	72	60.98	61.00	-72	3,131	-2.30%
2020/11/20	1	60.20	4	60.33	59.70	-3	3,028	-0.10%
2020/11/19	3	59.13	2	59.05	59.40	1	2,970	0.03%
2020/11/18	2	59.45	15	59.41	59.20	-13	2,950	-0.44%
2020/11/17	8	59.88	27	59.85	59.50	-19	2,927	-0.65%
2020/11/16	6	58.47	7	58.73	58.40	-1	2,838	-0.04%
2020/11/13	2	57.80	0	0.00	58.20	2	2,923	0.07%
2020/11/12	3	58.27	0	0.00	57.80	3	2,931	0.10%
2020/11/11	1	57.80	0	0.00	57.70	1	2,978	0.03%
2020/11/10	88	59.59	12	58.94	58.60	76	2,951	2.57%
2020/11/09	3	58.53	3	58.53	58.60	0	2,893	0.00%
2020/11/06	7	57.79	0	0.00	58.00	7	2,928	0.24%
2020/10/30	1	55.40	1	55.20	55.00	0	3,009	0.00%
2020/10/28	0	0.00	1	56.30	56.00	-1	3,170	-0.03%
2020/10/26	0	0.00	12	57.85	57.50	-12	3,242	-0.37%
2020/10/23	3	58.00	2	57.85	58.00	1	3,258	0.03%
2020/10/22	1	57.30	0	0.00	57.60	1	3,335	0.03%
2020/10/21	0	0.00	1	58.50	57.60	-1	3,376	-0.03%
2020/10/20	3	58.43	2	58.35	58.50	1	3,452	0.03%
2020/10/19	2	58.40	4	57.78	58.40	-2	3,521	-0.06%
2020/10/16	1	57.50	2	57.25	57.00	-1	3,537	-0.03%
2020/10/15	12	58.07	5	58.14	57.80	7	3,566	0.20%
2020/10/14	2	59.40	7	59.73	59.30	-5	3,564	-0.14%
2020/10/13	3	58.43	1	58.90	59.20	2	3,506	0.06%
2020/10/12	1	58.80	1	58.80	59.10	0	3,571	0.00%
2020/10/08	3	58.40	3	58.37	58.40	0	3,692	0.00%
2020/10/07	3	57.97	103	58.30	58.40	-100	3,725	-2.68%	大賣/
2020/10/06	10	57.64	18	57.48	58.00	-8	3,742	-0.21%
2020/10/05	1	54.80	10	55.50	54.70	-9	3,683	-0.24%
2020/09/30	1	55.00	1	54.00	55.00	0	3,866	0.00%
2020/09/29	2	54.65	2	54.75	54.60	0	3,940	0.00%
2020/09/28	50	54.00	108	53.60	53.70	-58	4,113	-1.41%	大賣/
2020/09/25	2	54.60	11	53.85	52.90	-9	4,194	-0.21%
2020/09/24	2	54.40	0	0.00	53.90	2	4,291	0.05%
2020/09/23	1	55.60	0	0.00	55.20	1	4,440	0.02%
2020/09/22	53	56.20	25	56.18	56.10	28	4,527	0.62%
2020/09/21	1	56.60	3	56.70	56.80	-2	4,535	-0.04%
2020/09/18	1	56.50	0	0.00	56.80	1	4,533	0.02%
2020/09/17	12	55.27	72	56.21	56.50	-60	4,496	-1.33%
2020/09/16	2	55.55	1	56.00	55.00	1	4,420	0.02%
2020/09/15	0	0.00	1	54.80	54.90	-1	4,397	-0.02%
2020/09/14	4	54.20	1	54.20	54.40	3	4,406	0.07%
2020/09/08	0	0.00	20	53.51	53.60	-20	4,520	-0.44%
2020/09/07	30	54.20	0	0.00	54.10	30	4,602	0.65%
2020/09/04	20	54.50	23	52.82	54.50	-3	4,711	-0.06%
2020/09/03	20	54.20	0	0.00	54.10	20	4,775	0.42%
2020/09/02	24	53.78	21	52.88	53.50	3	5,075	0.06%
2020/09/01	19	52.35	0	0.00	52.40	19	5,193	0.37%
2020/08/27	19	53.30	1	53.20	53.10	18	5,621	0.32%
2020/08/21	2	51.80	5	51.04	51.00	-3	5,746	-0.05%
2020/08/20	5	51.28	7	51.71	50.70	-2	5,776	-0.03%
2020/08/19	2	53.75	80	54.20	53.70	-78	5,740	-1.36%
2020/08/18	0	0.00	2	55.90	55.90	-2	5,714	-0.04%
2020/08/17	2	56.90	14	56.64	56.60	-12	6,043	-0.20%
2020/08/14	6	55.00	1	55.20	55.10	5	6,014	0.08%
2020/08/13	12	55.72	8	55.88	55.70	4	6,023	0.07%
2020/08/12	11	56.38	25	56.03	56.50	-14	6,058	-0.23%
2020/08/11	11	57.99	0	0.00	57.50	11	6,016	0.18%
2020/08/10	2	57.85	10	57.30	57.30	-8	6,100	-0.13%
2020/08/06	23	59.87	24	59.54	58.90	-1	6,229	-0.02%
2020/08/05	21	59.04	7	58.50	59.30	14	6,444	0.22%
2020/08/04	16	58.44	3	59.00	58.30	13	6,571	0.20%
2020/08/03	12	60.68	11	60.46	60.30	1	6,585	0.02%
2020/07/31	2	60.80	10	60.72	60.80	-8	6,608	-0.12%
2020/07/30	0	0.00	4	58.98	59.40	-4	6,614	-0.06%
2020/07/29	8	57.01	8	58.05	58.20	0	6,730	0.00%
2020/07/28	4	57.23	8	57.68	56.70	-4	6,793	-0.06%
2020/07/27	16	59.90	7	60.01	59.40	9	6,883	0.13%
2020/07/24	7	60.64	1	60.80	60.50	6	6,941	0.09%
2020/07/23	5	60.78	21	61.04	61.80	-16	6,936	-0.23%
2020/07/22	81	60.18	5	60.18	60.30	76	6,982	1.09%
2020/07/20	15	60.09	2	60.05	60.00	13	7,406	0.18%
2020/07/17	9	60.99	3	60.63	60.20	6	7,595	0.08%
2020/07/16	8	62.06	10	62.02	61.80	-2	8,100	-0.02%
2020/07/15	2	62.40	24	62.89	61.50	-22	8,136	-0.27%
2020/07/14	1	61.30	94	61.90	62.00	-93	8,117	-1.15%
2020/07/13	5	61.40	72	61.57	61.40	-67	8,128	-0.82%
2020/07/10	32	59.82	17	60.24	59.10	15	8,262	0.18%
2020/07/09	24	62.30	10	62.07	61.60	14	8,315	0.17%
2020/07/08	1	60.80	15	60.75	61.30	-14	8,251	-0.17%
2020/07/07	9	61.34	12	61.51	61.00	-3	8,337	-0.04%
2020/07/06	21	59.80	33	60.02	60.30	-12	8,464	-0.14%
2020/07/03	26	60.17	6	60.03	59.90	20	8,621	0.23%
2020/07/02	18	60.22	9	60.24	60.60	9	8,867	0.10%
2020/07/01	3	58.57	4	58.68	58.90	-1	8,967	-0.01%
2020/06/30	1	57.20	0	0.00	57.20	1	9,030	0.01%
2020/06/23	21	56.70	2	56.75	56.20	19	9,645	0.20%
2020/06/22	1	57.00	0	0.00	56.60	1	9,824	0.01%
2020/06/19	0	0.00	1.2	57.65	57.10	-1.2	9,993	-0.01%
2020/06/18	1	57.20	0	0.00	57.70	1	10,100	0.01%
2020/06/17	0	0.00	5	57.92	57.60	-5	10,167	-0.05%
2020/06/16	1	57.80	0	0.00	58.10	1	10,407	0.01%
2020/06/15	1	57.60	0	0.00	57.00	1	10,527	0.01%
2020/06/12	38	56.97	31	55.95	58.00	7	10,878	0.06%
2020/06/11	6	58.83	12	57.93	57.70	-6	11,071	-0.05%
2020/06/10	5	60.56	1	60.80	60.90	4	11,061	0.04%
2020/06/09	27	61.51	7	61.53	60.90	20	11,172	0.18%
2020/06/08	13	59.15	4	59.00	59.10	9	11,054	0.08%
2020/06/05	14	59.29	17	59.29	59.00	-3	11,014	-0.03%
2020/06/04	28	57.51	2	57.45	57.70	26	10,924	0.24%
2020/06/03	1	56.40	0	0.00	56.60	1	10,936	0.01%
2020/06/02	1	56.00	3	56.03	56.20	-2	11,090	-0.02%
2020/06/01	0	0.00	1	55.50	56.00	-1	11,311	-0.01%
2020/05/29	3	54.83	1	55.10	54.50	2	11,318	0.02%
2020/05/28	37	55.87	4	55.55	55.50	33	11,401	0.29%
2020/05/27	30	56.55	0	0.00	56.40	30	11,431	0.26%
2020/05/26	1	56.20	0	0.00	56.00	1	11,554	0.01%
2020/05/25	8	56.16	2	56.00	56.00	6	11,550	0.05%
2020/05/22	95	56.93	10	57.38	56.90	85	11,550	0.74%
2020/05/21	1	53.70	17	54.31	54.40	-16	11,267	-0.14%
2020/05/20	16	53.47	0	0.00	53.30	16	11,270	0.14%
2020/05/19	5	53.34	7	53.59	53.80	-2	11,286	-0.02%
2020/05/18	1	52.10	1	52.50	51.90	0	11,323	0.00%
2020/05/15	5	52.44	8	51.73	51.70	-3	11,448	-0.03%
2020/05/14	5	52.88	1	53.70	52.70	4	11,664	0.03%
2020/05/13	5	53.44	7	53.50	54.00	-2	11,683	-0.02%
2020/05/12	18	54.04	5	53.92	53.40	13	11,704	0.11%
2020/05/11	6	58.33	32	57.99	57.20	-26	11,743	-0.22%
2020/05/08	0	0.00	4	57.35	58.10	-4	11,699	-0.03%
2020/05/07	2	57.10	5	57.20	56.90	-3	11,649	-0.03%
2020/05/06	4	57.30	1	57.10	56.80	3	11,693	0.03%
2020/05/05	25	58.14	4	57.80	57.40	21	11,743	0.18%
2020/05/04	11	56.37	1	57.50	57.20	10	11,784	0.08%
2020/04/30	13	57.79	17	57.26	57.20	-4	11,807	-0.03%
2020/04/29	8	56.79	9	57.09	56.20	-1	11,813	-0.01%
2020/04/28	8	57.15	14	57.09	56.70	-6	11,869	-0.05%
2020/04/27	5	57.10	28	57.14	57.20	-23	11,965	-0.19%
2020/04/24	22	57.00	23	57.13	56.50	-1	11,927	-0.01%
2020/04/23	11	55.28	12	55.31	55.70	-1	11,683	-0.01%
2020/04/22	5	54.82	4	54.90	55.00	1	11,628	0.01%
2020/04/21	114	56.98	115	57.02	56.10	-1	11,493	-0.01%	大買/大賣/
2020/04/20	3	54.10	2	53.90	53.90	1	11,038	0.01%
2020/04/17	6	53.23	4	53.58	52.90	2	11,337	0.02%
2020/04/16	5	53.18	5	53.16	52.80	0	11,336	0.00%
2020/04/15	1	53.80	19	52.62	52.90	-18	11,646	-0.15%
2020/04/14	3	51.30	1	51.90	51.00	2	11,872	0.02%
2020/04/13	4	51.90	3	51.80	51.00	1	11,844	0.01%
2020/04/10	20	51.29	39	51.76	52.00	-19	11,795	-0.16%
2020/04/09	40	51.51	65	51.54	51.50	-25	11,748	-0.21%
2020/04/08	22	49.39	31	49.72	50.90	-9	11,626	-0.08%
2020/04/07	47	48.90	30	48.89	49.35	17	11,433	0.15%
2020/04/06	66	43.62	72	43.88	46.60	-6	11,170	-0.05%
2020/04/01	8	41.08	8	41.37	42.40	0	11,199	0.00%
2020/03/31	17	43.08	11	42.91	41.75	6	11,102	0.05%
2020/03/30	19	42.15	14	42.32	43.15	5	11,009	0.05%
2020/03/27	0	0.00	7	47.31	45.55	-7	10,912	-0.06%
2020/03/26	23	45.86	72	45.71	46.10	-49	10,825	-0.45%
2020/03/25	91	45.34	30	45.18	45.75	61	10,848	0.56%
2020/03/24	22	40.94	4	41.43	41.60	18	10,947	0.16%
2020/03/23	13	38.36	16	38.20	38.20	-3	10,985	-0.03%
2020/03/20	10	42.32	6	41.51	42.30	4	11,089	0.04%
2020/03/19	2	39.78	5	39.61	39.35	-3	11,195	-0.03%
2020/03/18	123	45.13	95	46.56	43.70	28	11,306	0.25%	大買/
2020/03/17	4	50.98	1	52.80	48.55	3	11,085	0.03%
2020/03/16	12	58.58	13	58.64	53.90	-1	11,159	-0.01%
2020/03/13	7	55.84	9	56.17	58.20	-2	11,342	-0.02%
2020/03/12	6	63.05	30	65.16	61.40	-24	11,280	-0.21%
2020/03/11	9	68.77	16	69.24	67.30	-7	11,172	-0.06%
2020/03/10	16	68.71	4	70.05	70.20	12	11,095	0.11%
2020/03/09	4	69.45	23	71.13	69.20	-19	10,922	-0.17%
2020/03/06	20	73.71	4	74.03	72.90	16	10,766	0.15%
2020/03/05	27	72.46	17	73.02	73.50	10	10,585	0.09%
2020/03/04	16	69.47	0	0.00	69.50	16	10,336	0.15%
2020/03/03	9	70.28	3	69.63	70.00	6	10,290	0.06%
2020/03/02	1	66.10	1	67.20	66.10	0	10,160	0.00%
2020/02/27	43	69.49	20	68.03	67.20	23	10,060	0.23%
2020/02/26	0	0.00	7	71.91	71.50	-7	9,885	-0.07%
2020/02/25	6	71.07	6	72.30	72.30	0	9,851	0.00%
2020/02/24	8	72.30	10	72.55	71.70	-2	9,777	-0.02%
2020/02/21	1	71.80	3	71.70	71.70	-2	9,756	-0.02%
2020/02/20	0	0.00	1	72.60	72.30	-1	9,761	-0.01%
2020/02/19	0	0.00	2	72.55	71.70	-2	9,814	-0.02%
2020/02/18	13	72.64	17	72.21	71.30	-4	9,716	-0.04%
2020/02/17	3	75.27	9	76.43	74.20	-6	9,582	-0.06%
2020/02/14	5	75.24	2	75.65	75.80	3	9,316	0.03%
2020/02/13	1	75.50	3	75.90	74.50	-2	9,360	-0.02%
2020/02/12	14	75.80	3	75.47	75.20	11	9,328	0.12%
2020/02/11	1	73.50	1	73.40	73.90	0	9,049	0.00%
2020/02/10	6	71.72	7	72.89	72.20	-1	8,942	-0.01%
2020/02/07	4	73.78	7	73.37	72.20	-3	8,887	-0.03%
2020/02/06	7	74.89	1	74.50	74.60	6	8,852	0.07%
2020/02/05	3	73.63	2	73.35	74.00	1	8,722	0.01%
2020/02/04	7	71.84	7	71.69	71.90	0	8,541	0.00%
2020/02/03	7	69.73	8	71.18	71.60	-1	8,433	-0.01%
2020/01/31	19	70.97	1	70.90	70.70	18	8,262	0.22%
2020/01/30	4	69.80	4	71.03	69.00	0	8,099	0.00%
2020/01/20	3	75.97	2	75.80	76.00	1	7,900	0.01%
2020/01/17	1	76.50	5	75.78	75.10	-4	7,801	-0.05%
2020/01/16	6	75.10	3	75.03	74.90	3	7,684	0.04%
2020/01/15	10	75.37	6	74.38	74.20	4	7,576	0.05%
2020/01/14	6.1	75.75	8	75.45	75.90	-1.9	7,470	-0.03%
2020/01/13	16.1	74.77	20	75.10	76.00	-3.9	7,378	-0.05%
2020/01/10	24	72.23	2	72.70	73.00	22	6,952	0.32%
2020/01/09	74	73.94	96	72.91	71.20	-22	6,765	-0.33%
2020/01/08	44	71.22	25	70.86	71.40	19	6,350	0.30%
2020/01/07	12	67.78	43	68.57	69.10	-31	5,876	-0.53%
2020/01/06	3	68.23	3	67.70	67.70	0	5,744	0.00%
2020/01/03	3	69.03	16	69.40	69.30	-13	5,682	-0.23%
2020/01/02	18	70.63	17	70.72	70.30	1	5,568	0.02%
2019/12/31	18	68.11	4	68.45	68.70	14	5,353	0.26%
2019/12/30	13	68.40	5	68.40	68.30	8	5,289	0.15%
2019/12/27	54	70.66	55	71.49	70.40	-1	5,192	-0.02%
2019/12/26	2	69.60	25	69.57	69.70	-23	4,897	-0.47%
2019/12/25	8	69.35	10	69.30	69.60	-2	4,828	-0.04%
2019/12/24	21	67.91	16	68.93	69.50	5	4,736	0.11%
2019/12/23	25	68.21	1	67.00	66.80	24	4,598	0.52%
2019/12/20	15	69.67	22	68.89	68.50	-7	4,461	-0.16%
2019/12/19	24	67.86	31	67.95	68.20	-7	4,320	-0.16%
2019/12/18	33	67.52	0	0.00	66.80	33	4,084	0.81%
2019/12/17	12	68.85	34	68.55	68.10	-22	3,910	-0.56%
2019/12/16	7	66.10	70.4	66.93	67.80	-63.4	3,704	-1.71%
2019/12/13	11	62.99	9	63.10	63.40	2	3,368	0.06%
2019/12/12	5	61.66	2	61.50	61.50	3	3,135	0.10%
2019/12/11	22	61.00	19	60.92	61.50	3	2,982	0.10%
2019/12/10	10	57.67	26	58.04	59.20	-16	2,629	-0.61%
2019/12/09	1	54.40	0	0.00	56.00	1	2,321	0.04%
2019/12/06	4	54.18	9	54.33	54.00	-5	2,192	-0.23%
2019/12/05	1	52.30	1	52.50	53.00	0	2,100	0.00%
2019/12/02	1	50.60	5	50.70	50.60	-4	2,157	-0.19%
2019/11/27	1	52.40	0	0.00	52.50	1	2,271	0.04%
2019/11/22	0	0.00	5	52.80	52.80	-5	2,282	-0.22%
2019/11/21	0	0.00	2	53.20	52.70	-2	2,278	-0.09%
2019/11/20	2	53.00	0	0.00	52.90	2	2,283	0.09%
2019/11/19	4	53.70	1	53.70	54.30	3	2,248	0.13%
2019/11/18	24	54.01	24	53.63	53.90	0	2,203	0.00%
2019/11/14	15	53.33	15	51.97	51.70	0	2,109	0.00%
2019/11/13	15	52.93	17	53.44	53.80	-2	2,070	-0.10%
2019/11/12	50	52.98	58	53.03	52.90	-8	2,028	-0.39%
2019/11/11	27	52.50	18	52.86	52.60	9	1,916	0.47%
2019/11/08	2	52.60	0	0.00	52.00	2	1,817	0.11%
2019/11/06	5	52.30	3	52.60	52.20	2	1,835	0.11%
2019/11/05	2	51.75	7	51.79	52.70	-5	1,828	-0.27%
2019/11/01	0	0.00	3	50.60	50.00	-3	1,839	-0.16%
2019/10/30	3	51.50	1	51.50	51.60	2	1,967	0.10%
2019/10/25	1	50.90	1	50.90	50.90	0	2,267	0.00%
2019/10/22	0	0.00	3	51.53	51.10	-3	2,589	-0.12%
2019/10/18	1	49.60	0	0.00	50.40	1	2,772	0.04%
2019/10/07	0	0.00	2	49.55	49.60	-2	3,452	-0.06%
2019/10/04	0	0.00	1	50.10	49.95	-1	3,506	-0.03%
2019/10/03	0	0.00	1	50.00	49.95	-1	3,701	-0.03%
2019/10/01	2	50.50	0	0.00	51.00	2	3,915	0.05%
2019/09/27	0	0.00	1	50.10	50.30	-1	3,941	-0.03%
2019/09/24	2	52.85	9	54.09	52.40	-7	3,948	-0.18%
2019/09/23	3	53.10	2	52.80	53.40	1	3,874	0.03%
2019/09/19	0	0.00	2	51.90	51.80	-2	3,944	-0.05%
2019/09/18	2	52.40	3	52.80	52.40	-1	3,966	-0.03%
2019/09/17	3	52.50	1	52.40	52.60	2	4,049	0.05%
2019/09/16	4	51.40	2	51.50	51.50	2	4,079	0.05%
2019/09/11	1	51.20	2	51.30	51.20	-1	4,059	-0.02%
2019/09/10	1	50.40	1	51.10	51.10	0	4,055	0.00%
2019/09/09	1	50.80	1	51.20	50.80	0	4,042	0.00%
2019/09/06	1	51.60	1	52.20	51.60	0	4,026	0.00%
2019/09/05	5	52.36	2	51.50	51.80	3	3,993	0.08%
2019/09/04	1	51.70	1	51.50	51.30	0	3,947	0.00%
2019/09/03	10	51.55	9	51.41	51.60	1	3,933	0.03%
2019/09/02	2	51.05	4	49.64	52.00	-2	3,881	-0.05%
2019/08/30	1	49.05	13	49.18	48.70	-12	3,799	-0.32%
2019/08/29	3	49.05	15	49.04	48.80	-12	3,796	-0.32%
2019/08/28	0	0.00	1	48.65	48.60	-1	3,815	-0.03%
2019/08/27	3	48.67	7	48.92	48.35	-4	3,812	-0.10%
2019/08/26	2	48.10	0	0.00	48.10	2	3,790	0.05%
2019/08/20	5	49.04	7	49.37	49.75	-2	3,753	-0.05%
2019/08/19	28	48.34	2	48.35	48.40	26	3,734	0.70%
2019/08/16	2	47.80	0	0.00	47.90	2	3,750	0.05%
2019/08/15	0	0.00	1	47.90	47.65	-1	3,751	-0.03%
2019/08/14	3	48.15	3	48.35	48.40	0	3,760	0.00%
2019/08/13	0	0.00	2	47.50	47.15	-2	3,768	-0.05%
2019/08/12	6	47.50	2	47.83	47.60	4	3,817	0.10%
2019/08/08	2	48.45	1	48.90	48.55	1	3,847	0.03%
2019/08/07	1	49.25	0	0.00	48.50	1	3,899	0.03%
2019/08/06	1	47.35	0	0.00	49.30	1	3,918	0.03%
2019/08/02	4	51.10	0.2	50.80	50.30	3.8	3,905	0.10%
2019/07/31	0	0.00	2	53.45	52.90	-2	3,919	-0.05%
2019/07/29	10	54.60	13	54.73	55.00	-3	3,903	-0.08%
2019/07/26	5	52.98	8	53.15	53.30	-3	3,932	-0.08%
2019/07/25	3	53.40	5	53.40	53.70	-2	3,954	-0.05%
2019/07/24	14	53.15	31	53.14	52.20	-17	3,949	-0.43%
2019/07/23	12	52.87	6	52.55	51.70	6	3,904	0.15%
2019/07/22	4	50.33	6	50.80	51.00	-2	3,863	-0.05%
2019/07/19	6	50.63	3	50.80	50.90	3	3,977	0.08%
2019/07/18	7	50.39	12	49.37	49.00	-5	4,037	-0.12%
2019/07/17	16	50.13	10	50.28	50.00	6	4,124	0.15%
2019/07/16	15	52.04	10	50.40	50.10	5	4,302	0.12%
2019/07/15	5	52.68	10	52.64	52.20	-5	4,331	-0.12%
2019/07/12	1	52.10	1	52.00	52.70	0	4,230	0.00%
2019/07/11	3	51.83	3	51.70	51.60	0	4,128	0.00%
2019/07/10	3	49.88	4	49.98	50.50	-1	3,999	-0.03%
2019/07/09	4	49.88	5	50.41	49.60	-1	3,946	-0.03%
2019/07/08	11	49.02	2	49.18	48.90	9	3,761	0.24%
2019/07/04	3	45.25	3	45.60	45.60	0	3,546	0.00%
2019/07/03	0	0.00	3	44.75	44.85	-3	3,553	-0.08%
2019/07/02	3	45.00	1	45.25	45.10	2	3,620	0.06%
2019/07/01	1	45.65	1	45.60	45.90	0	3,606	0.00%
2019/06/28	0	0.00	3	45.10	44.80	-3	3,578	-0.08%
2019/06/27	0	0.00	1	45.80	45.55	-1	3,572	-0.03%
2019/06/26	42	46.30	43	45.92	45.80	-1	3,521	-0.03%
2019/06/25	5	44.92	3	45.03	44.95	2	3,433	0.06%
2019/06/24	11	45.51	9	45.65	45.65	2	3,391	0.06%
2019/06/21	0	0.00	6	42.93	43.60	-6	3,266	-0.18%
2019/06/20	4	41.75	0	0.00	41.80	4	3,191	0.13%
2019/06/19	5.1	41.66	2	41.95	41.95	3.1	3,197	0.10%
2019/06/18	0	0.00	2	41.15	41.00	-2	3,200	-0.06%
2019/06/14	2	41.10	0	0.00	41.10	2	3,261	0.06%
2019/06/13	0	0.00	1	41.50	41.30	-1	3,264	-0.03%
2019/06/12	1	41.65	0	0.00	41.55	1	3,267	0.03%
2019/06/11	1	41.25	0	0.00	41.15	1	3,264	0.03%
2019/06/04	3	40.10	0	0.00	40.10	3	3,234	0.09%
2019/05/22	1	43.00	0	0.00	43.00	1	3,131	0.03%
2019/05/17	1	44.95	1	44.60	43.80	0	3,091	0.00%
2019/05/15	0	0.00	43	48.43	48.00	-43	2,994	-1.44%
2019/05/14	5	46.00	0	0.00	48.30	5	2,933	0.17%
2019/05/13	1	48.00	0	0.00	47.60	1	2,871	0.03%
2019/05/10	0	0.00	10	49.00	48.85	-10	2,839	-0.35%
2019/05/09	15	48.05	15	48.20	48.20	0	2,769	0.00%
2019/05/08	39	49.07	0	0.00	49.75	39	2,667	1.46%
2019/05/06	5	49.94	0	0.00	49.25	5	2,536	0.20%
2019/05/03	1	52.20	0	0.00	51.80	1	2,436	0.04%
2019/05/02	0	0.00	1	50.90	50.50	-1	2,284	-0.04%
2019/04/30	2	48.90	103	49.01	50.00	-101	2,204	-4.58%	大賣/鉅額交易
2019/04/29	100	48.70	0	0.00	47.15	100	2,094	4.77%
2019/04/26	15	49.25	0	0.00	49.75	15	1,979	0.76%
2019/04/25	10	50.00	0	0.00	50.20	10	1,844	0.54%
2019/04/23	1	48.05	3	47.33	47.90	-2	1,535	-0.13%
2019/04/19	0	0.00	2	44.00	44.40	-2	1,110	-0.18%
2019/04/16	2	41.20	0	0.00	41.75	2	908	0.22%
2019/04/15	2	41.20	0	41.20	40.70	2	892	0.22%
2019/04/08	0	0.00	2	43.85	43.70	-2	805	-0.25%
2019/03/29	0	0.00	5	40.00	39.85	-5	683	-0.73%
2019/03/28	0	0.00	4	40.28	40.00	-4	682	-0.59%
2019/03/27	0	0.00	5	39.30	40.10	-5	676	-0.74%
2019/03/25	0	0.00	7	39.71	39.75	-7	672	-1.04%
2019/03/22	1	40.35	0	0.00	40.15	1	672	0.15%
2019/03/21	5	40.00	2	39.85	39.95	3	665	0.45%
2019/03/20	7	39.44	4	39.40	39.50	3	650	0.46%
2019/03/19	1	39.60	0	0.00	39.30	1	642	0.16%
2019/03/12	2	42.50	0	0.00	42.45	2	672	0.30%
2019/03/07	0	0.00	2	42.95	42.50	-2	800	-0.25%
2019/03/05	0	0.00	6	42.72	42.70	-6	833	-0.72%
2019/02/26	3	44.22	0	0.00	43.95	3	833	0.36%
2019/02/22	4	43.94	0	0.00	43.50	4	847	0.47%
2019/02/21	2	43.35	4	43.05	43.35	-2	848	-0.24%
2019/02/19	0	0.00	1	43.80	43.80	-1	851	-0.12%
2019/01/25	1	41.70	0	0.00	41.55	1	900	0.11%
2019/01/24	1	42.35	0	0.00	42.00	1	904	0.11%
2019/01/23	1	41.10	0	0.00	42.00	1	899	0.11%
2019/01/22	2	41.53	0	0.00	41.60	2	902	0.22%
2019/01/15	0	0.00	1	40.60	40.60	-1	965	-0.10%
2019/01/09	0	0.00	2	40.55	40.70	-2	996	-0.20%
2019/01/08	2	39.43	7	40.05	40.15	-5	1,001	-0.50%
2019/01/07	12	39.66	0	0.00	39.55	12	1,022	1.17%
2019/01/04	0	0.00	5	38.25	38.60	-5	1,044	-0.48%
2018/12/25	1	39.60	0	0.00	39.85	1	1,162	0.09%
2018/12/04	0	0.00	15	45.05	45.30	-15	1,179	-1.27%
2018/11/13	2	37.40	0	0.00	37.60	2	1,217	0.16%
2018/11/09	0	0.00	1	36.35	36.55	-1	1,241	-0.08%
2018/11/08	10	36.98	10	38.30	37.10	0	1,250	0.00%
2018/11/07	0	0.00	40	38.03	38.85	-40	1,234	-3.24%
2018/10/26	1	35.25	0	0.00	35.15	1	1,542	0.06%
2018/10/25	2	35.65	0	0.00	35.15	2	1,525	0.13%
2018/10/23	2	39.10	0	0.00	39.00	2	1,515	0.13%
2018/10/16	1	40.50	15	40.75	40.35	-14	1,632	-0.86%
2018/10/15	15	40.05	0	0.00	40.00	15	1,659	0.90%
2018/10/04	0	0.00	1	48.25	48.30	-1	1,599	-0.06%
2018/10/03	2	49.55	0	0.00	48.60	2	1,669	0.12%
2018/09/27	0	0.00	1	49.60	49.30	-1	1,785	-0.06%
2018/09/25	0	0.00	2	50.40	50.30	-2	1,804	-0.11%
2018/08/22	3	49.00	0	0.00	49.55	3	2,140	0.14%
2018/08/20	1	50.40	0	0.00	48.80	1	2,126	0.05%
2018/08/13	1	50.70	0	0.00	51.80	1	2,072	0.05%
2018/07/17	0	0.00	1	57.30	57.00	-1	2,106	-0.05%
2018/07/11	1	58.00	10	58.50	58.10	-9	2,141	-0.42%
2018/07/10	0	0.00	15	65.77	65.70	-15	2,084	-0.72%
2018/07/09	0	0.00	3	65.60	65.30	-3	2,056	-0.15%
2018/07/06	0	0.00	10	65.60	65.10	-10	2,045	-0.49%
2018/07/04	1	66.90	0	0.00	66.90	1	2,071	0.05%
2018/07/02	10	67.80	2	67.25	67.80	8	2,078	0.38%
2018/06/27	0	0.00	2	65.50	64.80	-2	2,040	-0.10%
2018/06/26	0	0.00	4	64.60	64.40	-4	2,065	-0.19%
2018/06/19	0	0.00	1	67.50	67.00	-1	2,121	-0.05%
2018/06/15	0	0.00	1	68.20	67.90	-1	2,125	-0.05%
2018/06/13	0	0.00	6	68.93	68.50	-6	2,106	-0.28%
2018/06/11	0	0.00	2	66.30	66.20	-2	2,060	-0.10%
2018/06/07	0	0.00	2	67.20	67.00	-2	2,145	-0.09%
2018/06/05	1	66.80	0	0.00	66.90	1	2,167	0.05%
2018/06/01	1	67.00	0	0.00	66.60	1	2,258	0.04%
2018/05/31	2	67.65	1	68.00	67.60	1	2,237	0.04%
2018/05/30	0	0.00	2	63.90	64.90	-2	2,110	-0.09%
2018/05/29	1	64.10	0	0.00	63.50	1	2,079	0.05%
2018/05/25	0	0.00	3	63.70	63.80	-3	2,088	-0.14%
2018/05/24	2	63.30	0	0.00	63.80	2	2,087	0.10%
2018/05/18	0	0.00	12	61.90	61.80	-12	2,143	-0.56%
2018/05/17	10	62.70	0	0.00	62.60	10	2,160	0.46%
2018/05/16	1	63.50	1	63.30	63.20	0	2,142	0.00%
2018/05/10	5	63.40	0	0.00	63.60	5	2,118	0.24%
2018/05/07	0	0.00	1	70.60	70.20	-1	1,905	-0.05%
2018/05/04	1	71.10	0	0.00	71.10	1	1,973	0.05%
2018/05/03	11	71.47	0	0.00	71.10	11	1,991	0.55%
2018/05/02	0	0.00	5	72.00	72.60	-5	2,011	-0.25%
2018/04/25	2	71.60	0	0.00	72.40	2	2,195	0.09%
2018/04/19	3	74.20	0	0.00	74.10	3	2,265	0.13%
2018/04/17	10	74.60	10	75.04	73.90	0	2,270	0.00%
2018/04/11	0	0.00	5	76.30	76.30	-5	2,342	-0.21%
2018/04/10	2	75.55	0	0.00	75.60	2	2,310	0.09%
2018/04/02	0	0.00	2	75.50	75.30	-2	2,399	-0.08%
2018/03/30	1	75.40	0	0.00	75.50	1	2,481	0.04%
2018/03/29	4	76.30	0	0.00	75.40	4	2,649	0.15%
2018/03/26	0	0.00	6	75.40	75.00	-6	2,752	-0.22%
2018/03/23	0	0.00	5	72.96	73.30	-5	2,733	-0.18%
2018/03/19	2	75.40	0	0.00	75.30	2	2,820	0.07%
2018/03/16	1	75.70	0	0.00	75.70	1	2,824	0.04%
2018/03/13	2	75.90	2	75.05	76.00	0	2,840	0.00%
2018/03/12	10	74.60	1	74.70	73.80	9	2,810	0.32%
2018/03/09	0	0.00	3	74.90	74.50	-3	2,819	-0.11%
2018/03/08	1	73.70	0	0.00	74.20	1	2,856	0.04%
2018/03/07	1	71.60	0	0.00	71.60	1	2,779	0.04%
2018/03/06	1	72.00	0	0.00	72.00	1	2,818	0.04%
2018/03/02	0	0.00	5	73.00	72.90	-5	2,971	-0.17%
2018/02/27	5	74.00	2	74.20	73.50	3	3,035	0.10%
2018/02/26	3	73.40	1	73.40	73.40	2	3,036	0.07%
2018/02/22	7	73.47	1	73.90	73.50	6	3,250	0.18%
2018/02/21	1	73.30	0	0.00	73.90	1	3,261	0.03%
2018/02/09	5	71.00	7	69.06	71.00	-2	3,264	-0.06%
2018/02/01	2	72.40	1	72.50	72.50	1	3,531	0.03%
2018/01/29	2	71.50	1	72.20	72.50	1	3,649	0.03%
2018/01/25	0	0.00	1	76.20	75.30	-1	3,604	-0.03%
2018/01/23	0	0.00	2	75.30	75.30	-2	3,651	-0.05%
2018/01/22	1	75.90	5	76.06	75.90	-4	3,656	-0.11%
2018/01/19	1	74.90	17	74.21	74.90	-16	3,738	-0.43%
2018/01/18	1	73.60	5	73.50	73.20	-4	3,715	-0.11%
2018/01/17	0	0.00	7	73.00	72.50	-7	3,712	-0.19%
2018/01/16	1	72.50	3	72.40	72.50	-2	3,721	-0.05%
2018/01/15	2	72.70	5	72.90	72.80	-3	3,749	-0.08%
2018/01/11	7	71.50	0	0.00	71.30	7	3,846	0.18%
2018/01/10	3	72.20	0	0.00	71.00	3	3,946	0.08%
2018/01/09	0	0.00	2	73.20	73.20	-2	4,239	-0.05%
2018/01/04	0	0.00	2	73.95	74.00	-2	4,354	-0.05%
2018/01/03	5	73.54	4	73.78	73.80	1	4,397	0.02%
2018/01/02	8	71.74	3	70.83	71.80	5	4,545	0.11%