威盛 (2388)-元富-新店券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/11/20	0	0.00	28	106.09	106.00	-28	14,793	-0.19%
2024/11/19	0	0.00	2	107.00	107.00	-2	14,948	-0.01%
2024/11/18	0	0.00	4	104.63	103.50	-4	15,123	-0.03%
2024/11/15	15	107.00	15	106.50	106.50	0	15,239	0.00%
2024/11/14	0	107.50	0	0.00	105.00	0	15,519	0.00%
2024/11/13	9	107.72	1	106.50	106.50	8	15,602	0.05%
2024/11/12	12.1	109.03	1	110.00	107.50	11.1	15,606	0.07%
2024/11/11	20	110.88	24	110.73	111.00	-4	15,516	-0.03%
2024/11/08	64.3	115.51	19	111.08	110.50	45.3	15,441	0.29%
2024/11/07	0.4	119.50	25	121.00	119.00	-24.7	15,034	-0.16%
2024/11/05	1	116.00	6	116.00	116.50	-5	15,019	-0.03%
2024/11/04	8.4	115.02	4	115.50	115.00	4.4	15,140	0.03%
2024/11/01	29	115.00	34	114.50	118.00	-5	15,058	-0.03%
2024/10/30	53	116.84	30	119.55	116.50	23	15,040	0.15%
2024/10/29	39	118.10	36	122.43	119.00	3	14,870	0.02%
2024/10/28	28	119.82	18	118.11	120.50	10	14,556	0.07%
2024/10/25	10	119.80	0	0.00	118.50	10	14,313	0.07%
2024/10/24	28.5	120.19	46	125.13	120.50	-17.5	14,166	-0.12%
2024/10/23	4	129.50	1	129.50	129.50	3	13,583	0.02%
2024/10/22	5	130.70	13	134.00	130.50	-8	13,536	-0.06%
2024/10/21	4	131.38	13	131.85	133.50	-9	13,335	-0.07%
2024/10/18	10	124.50	2	123.75	123.50	8	12,955	0.06%
2024/10/17	5	128.20	5	127.40	126.00	0	12,956	0.00%
2024/10/16	6	125.33	5	129.90	129.50	1	12,864	0.01%
2024/10/15	6	126.92	1	131.00	126.00	5	12,659	0.04%
2024/10/14	3	129.50	3	131.17	128.00	0	12,470	0.00%
2024/10/11	30	131.70	18	132.00	128.50	12	12,289	0.10%
2024/10/09	7	133.86	4	135.50	133.50	3	11,930	0.03%
2024/10/08	26	129.94	25	129.68	135.00	1	11,820	0.01%
2024/10/07	11	129.95	10	131.25	129.00	1	11,573	0.01%
2024/10/04	25.2	130.23	25	131.46	130.00	0.2	11,506	0.00%
2024/10/01	3.1	132.29	9	133.00	134.00	-5.9	11,359	-0.05%
2024/09/30	18	131.78	19	131.21	131.00	-1	11,250	-0.01%
2024/09/27	31.1	133.79	14	131.50	130.50	17.1	11,060	0.15%
2024/09/26	11.3	136.93	15	138.60	138.50	-3.7	10,635	-0.04%
2024/09/25	1	128.50	1	127.50	127.50	0	9,992	0.00%
2024/09/24	31	128.23	12	130.00	128.50	19	9,810	0.19%
2024/09/23	56	140.42	61.1	140.41	135.50	-5.1	9,464	-0.05%
2024/09/20	9	140.06	17	143.74	138.00	-8	9,316	-0.09%
2024/09/19	4	137.38	6	139.75	140.50	-2	9,014	-0.02%
2024/09/18	3	137.33	3	136.50	133.00	0	8,797	0.00%
2024/09/16	6	136.42	1	137.00	136.00	5	8,888	0.06%
2024/09/13	5	135.79	12	137.00	138.00	-7	8,900	-0.08%
2024/09/12	3	128.83	9.2	130.42	132.00	-6.2	8,629	-0.07%
2024/09/11	6	123.00	4	123.38	121.50	2	8,625	0.02%
2024/09/10	12	125.29	1	126.00	125.50	11	8,668	0.13%
2024/09/09	1	121.50	1	125.50	125.50	0	8,698	0.00%
2024/09/06	1	120.50	0	0.00	120.00	1	8,618	0.01%
2024/09/05	2	123.00	4	124.63	124.00	-2	8,566	-0.02%
2024/09/04	2	123.00	2	119.75	121.00	0	8,599	0.00%
2024/09/03	4	130.50	0	0.00	128.50	4	8,531	0.05%
2024/09/02	0	0.00	2	134.00	130.00	-2	8,496	-0.02%
2024/08/30	9	135.00	6	137.17	133.00	3	8,420	0.04%
2024/08/29	2	133.50	2	133.75	133.50	0	8,327	0.00%
2024/08/28	5	136.50	8	137.44	133.00	-3	8,239	-0.04%
2024/08/27	11	135.41	1	133.50	133.50	10	7,981	0.13%
2024/08/26	2	138.71	2	136.75	135.50	0	7,930	0.00%
2024/08/23	5	137.50	27.1	133.75	138.50	-22.1	7,802	-0.28%
2024/08/22	12	134.33	3	133.00	133.50	9	7,685	0.12%
2024/08/21	0	131.92	2	131.00	130.50	-2	7,541	-0.03%
2024/08/20	13	127.77	17	126.03	131.00	-4	7,343	-0.05%
2024/08/19	9	124.83	6	124.50	125.50	3	7,137	0.04%
2024/08/16	1	124.00	5	123.50	124.50	-4	6,975	-0.06%
2024/08/15	0	0.00	3	110.50	113.50	-3	6,641	-0.05%
2024/08/14	1	106.00	1	107.50	104.50	0	6,528	0.00%
2024/08/13	1	103.00	0	0.00	103.00	1	6,442	0.02%
2024/08/12	1	99.70	30.1	96.82	101.00	-29.1	6,432	-0.45%
2024/08/09	0	100.50	1	101.00	96.60	-1	6,394	-0.02%
2024/08/08	0.1	97.19	2.2	98.01	96.00	-2.1	6,359	-0.03%
2024/08/07	6	95.87	6	96.22	99.90	0	6,353	0.00%
2024/08/06	13	93.70	16	91.61	91.60	-3	6,526	-0.05%
2024/08/05	18	101.97	0	0.00	101.50	18	6,407	0.28%
2024/08/02	6	113.83	3.1	115.00	112.50	2.9	6,390	0.04%
2024/08/01	7	121.93	5.3	123.86	119.00	1.7	6,299	0.03%
2024/07/31	2	117.75	13	117.88	121.00	-11	6,198	-0.18%
2024/07/30	2.9	115.00	6	113.33	114.50	-3.1	6,130	-0.05%
2024/07/29	5	121.10	0	0.00	114.50	5	6,103	0.08%
2024/07/26	15	120.33	3	121.50	121.50	12	6,033	0.20%
2024/07/23	6	121.67	1	120.00	120.00	5	6,012	0.08%
2024/07/22	10	118.40	8	119.00	122.00	2	6,048	0.03%
2024/07/19	2	121.76	0	0.00	120.50	2	6,087	0.03%
2024/07/18	13.1	120.96	1	127.00	127.00	12.1	6,072	0.20%
2024/07/17	3	124.67	11	123.00	125.50	-8	5,980	-0.13%
2024/07/16	10.1	126.69	7	124.22	124.00	3	6,027	0.05%
2024/07/15	18	122.03	39	123.60	122.00	-21	6,100	-0.34%
2024/07/12	0	122.50	3	123.17	123.00	-3	6,191	-0.05%
2024/07/11	6	125.75	10	127.05	124.50	-4	6,266	-0.06%
2024/07/10	2	124.75	9	126.61	126.50	-7	6,309	-0.11%
2024/07/09	2	118.75	1	117.00	116.00	1	6,551	0.02%
2024/07/08	7	119.57	0	0.00	119.00	7	6,801	0.10%
2024/07/05	8	121.50	4	122.37	122.00	4	6,777	0.06%
2024/07/04	28	118.41	4	118.88	119.00	24	6,733	0.36%
2024/07/03	12	115.50	5	115.40	118.00	7	6,721	0.10%
2024/07/02	4	113.25	2	115.50	113.00	2	6,695	0.03%
2024/07/01	1	116.50	1	115.50	114.00	0	6,693	0.00%
2024/06/28	6	117.08	1	116.50	116.50	5	6,728	0.07%
2024/06/27	5	113.20	6	112.50	112.00	-1	6,752	-0.01%
2024/06/26	4	114.25	1	114.00	113.00	3	6,785	0.04%
2024/06/25	2	116.75	2	117.50	116.50	0	6,812	0.00%
2024/06/24	4	120.13	2	118.50	117.50	2	6,912	0.03%
2024/06/21	2	126.00	4	124.50	122.50	-2	7,509	-0.03%
2024/06/20	1	128.00	12	129.00	128.00	-11	7,379	-0.15%
2024/06/19	3	127.17	3	127.00	124.50	0	7,288	0.00%
2024/06/18	5	128.30	9	129.00	128.50	-4	7,257	-0.06%
2024/06/17	4	113.75	13	122.96	126.00	-9	7,178	-0.13%
2024/06/14	6	115.83	21	115.52	115.00	-15	6,927	-0.22%
2024/06/13	6	109.33	2	109.00	108.50	4	6,813	0.06%
2024/06/12	7	109.29	47	110.00	109.00	-40	6,855	-0.58%
2024/06/11	17	111.74	3	108.50	110.00	14	6,930	0.20%
2024/06/07	1	114.50	7	118.29	118.50	-6	6,954	-0.09%
2024/06/06	1	114.51	0	0.00	114.00	1	6,935	0.01%
2024/06/05	2	117.00	0	0.00	116.50	2	6,971	0.03%
2024/06/04	1	120.00	20	121.68	119.00	-19	7,211	-0.26%
2024/06/03	2	118.00	1	119.00	118.50	1	7,622	0.01%
2024/05/31	1	120.00	1	120.50	118.50	0	7,690	0.00%
2024/05/30	0	0.00	2	119.50	119.00	-2	7,683	-0.03%
2024/05/29	2	119.25	3	119.50	117.50	-1	7,691	-0.01%
2024/05/28	13	118.73	4	119.25	119.00	9	7,691	0.12%
2024/05/27	2	115.00	0	0.00	116.00	2	7,661	0.03%
2024/05/24	2	114.00	2	114.50	114.50	0	7,736	0.00%
2024/05/23	3	114.50	3	114.50	114.50	0	7,766	0.00%
2024/05/22	6	118.00	1	118.00	117.50	5	7,847	0.06%
2024/05/20	7	115.29	1	117.00	116.00	6	8,019	0.07%
2024/05/16	2	114.50	2	114.25	114.50	0	8,104	0.00%
2024/05/15	1	114.50	6	113.92	113.50	-5	8,220	-0.06%
2024/05/14	3	114.83	1	115.00	115.00	2	8,343	0.02%
2024/05/13	9	113.44	8	112.00	112.00	1	8,466	0.01%
2024/05/10	28	114.30	8	114.38	113.50	20	8,599	0.23%
2024/05/09	6	123.08	2	121.50	121.50	4	8,372	0.05%
2024/05/08	3	124.83	3	127.50	127.00	0	8,359	0.00%
2024/05/07	3	123.50	2	122.50	122.50	1	8,442	0.01%
2024/05/06	5	124.00	0	0.00	123.50	5	8,495	0.06%
2024/05/03	5	126.30	8	123.63	123.50	-3	8,577	-0.03%
2024/05/02	3	127.00	1	127.50	127.50	2	8,627	0.02%
2024/04/30	1	128.00	0	129.50	128.00	1	8,687	0.01%
2024/04/29	1	131.50	1	130.00	130.00	0	8,763	0.00%
2024/04/26	28	133.34	6	132.75	131.00	22	8,842	0.25%
2024/04/25	1	129.00	2	130.25	129.00	-1	8,838	-0.01%
2024/04/24	1	124.00	6	125.50	130.00	-5	8,896	-0.06%
2024/04/23	5	121.90	12	124.00	121.00	-7	9,048	-0.08%
2024/04/22	4	123.13	2	125.25	121.00	2	9,123	0.02%
2024/04/19	14	132.25	5	132.30	128.00	9	9,217	0.10%
2024/04/18	32	138.81	31	139.10	138.50	1	9,285	0.01%
2024/04/17	10	139.30	17	140.65	141.00	-7	9,411	-0.07%
2024/04/16	16	137.69	8	138.44	137.00	8	9,409	0.09%
2024/04/15	44	144.57	58	145.91	139.00	-14	9,595	-0.15%
2024/04/12	9	128.50	19.1	138.74	140.00	-10.1	9,891	-0.10%
2024/04/11	1	128.50	9	130.00	127.50	-8	9,777	-0.08%
2024/04/10	2	130.50	1	129.50	131.50	1	9,901	0.01%
2024/04/09	3	128.67	4	130.25	131.00	-1	10,007	-0.01%
2024/04/08	13	127.00	6	127.00	127.00	7	10,190	0.07%
2024/04/03	3	130.00	0	0.00	129.50	3	10,292	0.03%
2024/04/02	5	130.00	9	130.89	129.50	-4	10,401	-0.04%
2024/04/01	8	130.38	11	130.14	132.00	-3	10,566	-0.03%
2024/03/29	2	125.75	1	127.50	125.50	1	10,813	0.01%
2024/03/28	3	128.33	5	127.50	126.00	-2	10,978	-0.02%
2024/03/27	2	128.50	0	0.00	127.50	2	11,173	0.02%
2024/03/26	42	135.08	27	137.81	131.50	15	11,227	0.13%
2024/03/25	0	0.00	4	134.50	134.50	-4	10,741	-0.04%
2024/03/22	0	0.00	1	122.00	122.50	-1	10,943	-0.01%
2024/03/21	6	121.42	0	0.00	121.50	6	11,314	0.05%
2024/03/20	3	119.17	6	120.08	120.00	-3	12,008	-0.02%
2024/03/19	3	121.33	3	120.00	120.00	0	12,105	0.00%
2024/03/18	1	120.50	0	0.00	122.00	1	12,316	0.01%
2024/03/15	14	122.36	0	0.00	121.00	14	12,709	0.11%
2024/03/13	4	124.13	1	128.00	123.00	3	14,188	0.02%
2024/03/12	11	129.91	3	130.00	129.00	8	14,705	0.05%
2024/03/11	4	131.63	0	0.00	129.00	4	14,997	0.03%
2024/03/08	6	132.83	7	132.71	131.00	-1	15,156	-0.01%
2024/03/07	14	137.86	12	139.71	137.50	2	15,459	0.01%
2024/03/06	2	128.50	0	0.00	128.50	2	15,394	0.01%
2024/03/04	0	132.00	3	131.50	131.50	-3	16,131	-0.02%
2024/03/01	0	0.00	1	133.00	131.00	-1	16,757	-0.01%
2024/02/27	9.3	132.56	3	131.67	130.00	6.3	17,108	0.04%
2024/02/26	7	132.93	8	133.25	132.50	-1	17,706	-0.01%
2024/02/23	1	133.50	2	135.25	134.00	-1	18,732	-0.01%
2024/02/22	3	134.17	1	132.50	132.50	2	19,143	0.01%
2024/02/21	4	137.88	2	138.00	136.50	2	19,465	0.01%
2024/02/20	20	136.40	6	136.83	136.50	14	20,833	0.07%
2024/02/19	0	0.00	1	137.00	137.00	-1	21,480	0.00%
2024/02/16	8	140.44	9	140.33	141.00	-1	22,655	0.00%
2024/02/15	18	137.28	15	138.47	136.00	3	23,835	0.01%
2024/02/05	14	139.46	2	139.50	137.00	12	23,844	0.05%
2024/02/02	9	143.44	12	142.63	143.00	-3	24,008	-0.01%
2024/02/01	4	138.38	12	139.54	137.00	-8	24,146	-0.03%
2024/01/31	6	140.33	2	139.00	138.50	4	24,912	0.02%
2024/01/30	11	139.36	9	138.44	138.50	2	25,466	0.01%
2024/01/29	3	140.50	3.4	141.00	141.50	-0.4	27,200	0.00%
2024/01/26	9	139.94	9	139.83	140.00	0	28,504	0.00%
2024/01/25	9	144.22	11	144.41	142.50	-2	29,219	-0.01%
2024/01/24	16	145.81	10	144.95	143.50	6	29,380	0.02%
2024/01/23	5	147.60	5	146.90	146.50	0	29,733	0.00%
2024/01/22	2	147.25	2	148.50	148.00	0	30,158	0.00%
2024/01/19	5	143.50	1	146.00	145.00	4	30,462	0.01%
2024/01/18	8	140.94	8	142.56	143.00	0	30,718	0.00%
2024/01/17	43	145.02	33	145.91	143.50	10	31,186	0.03%
2024/01/16	5	149.40	5	148.00	147.50	0	31,268	0.00%
2024/01/15	11	147.36	13.1	149.81	149.50	-2.1	31,362	-0.01%
2024/01/12	22	147.11	16	147.00	145.50	6	31,612	0.02%
2024/01/11	38.1	150.19	39	149.05	150.00	-0.9	31,796	0.00%
2024/01/10	8	149.81	2	149.00	152.50	6	33,245	0.02%
2024/01/09	18.1	150.45	21	149.67	149.00	-2.9	33,456	-0.01%
2024/01/08	43	157.98	32.1	156.29	149.00	10.9	33,451	0.03%
2024/01/05	10	155.70	14	157.57	160.00	-4	33,127	-0.01%
2024/01/04	12	157.96	13	157.73	157.00	-1	33,237	0.00%
2024/01/03	7	156.21	9	157.28	156.50	-2	33,381	-0.01%
2024/01/02	9	153.06	22	156.25	157.00	-13	33,333	-0.04%
2023/12/29	22	154.66	11	155.95	156.50	11	33,292	0.03%
2023/12/28	4	154.13	5	154.90	154.00	-1	33,365	0.00%
2023/12/27	16	156.34	12	153.58	153.00	4	33,848	0.01%
2023/12/26	12	158.08	8	159.56	157.00	4	34,020	0.01%
2023/12/25	15.1	156.93	8	157.50	156.50	7.1	33,926	0.02%
2023/12/22	20	154.93	19	155.00	155.50	1	33,954	0.00%
2023/12/21	5	150.20	4	151.75	151.50	1	33,980	0.00%
2023/12/20	21	152.40	8	152.50	151.50	13	34,141	0.04%
2023/12/19	14	151.04	15	152.47	152.00	-1	34,211	0.00%
2023/12/18	16	153.50	16.4	152.79	152.50	-0.4	34,286	0.00%
2023/12/15	42	159.65	31	158.42	156.00	11	34,194	0.03%
2023/12/14	17	163.79	16	164.34	165.00	1	33,968	0.00%
2023/12/13	44	161.30	50	162.03	161.00	-6	34,449	-0.02%
2023/12/12	15	163.03	23	162.57	163.50	-8	35,051	-0.02%
2023/12/11	43	167.23	33	170.80	161.50	10	34,894	0.03%
2023/12/08	21	172.07	29	171.57	174.00	-8	33,960	-0.02%
2023/12/07	67	165.28	55	166.25	166.00	12	33,596	0.04%
2023/12/06	6	172.67	5	172.20	170.50	1	33,297	0.00%
2023/12/05	10	169.15	13	170.65	169.50	-3	33,200	-0.01%
2023/12/04	16	174.69	13	175.42	173.00	3	33,133	0.01%
2023/12/01	14	174.75	19	175.29	176.50	-5	32,795	-0.02%
2023/11/30	39	171.86	8	173.37	172.50	31	32,648	0.09%
2023/11/29	13	168.58	12	169.33	170.50	1	32,301	0.00%
2023/11/28	27	168.00	18	167.61	168.00	9	32,070	0.03%
2023/11/27	14	163.00	11	162.18	160.00	3	31,641	0.01%
2023/11/24	2	164.25	6	164.67	165.00	-4	31,699	-0.01%
2023/11/23	46	166.08	21	164.14	163.50	25	31,774	0.08%
2023/11/22	61	171.79	62	171.19	170.50	-1	31,908	0.00%
2023/11/21	19	165.66	10	166.85	168.50	9	31,430	0.03%
2023/11/20	15	164.27	15	165.10	166.00	0	31,221	0.00%
2023/11/17	46	163.42	55	162.14	164.00	-9	30,986	-0.03%
2023/11/16	12	156.92	6	158.17	160.00	6	29,688	0.02%
2023/11/15	17.2	155.97	34	156.07	158.50	-16.8	29,107	-0.06%
2023/11/14	28	145.48	48	147.90	149.50	-20	28,172	-0.07%
2023/11/13	8	138.50	9	138.50	138.50	-1	27,196	0.00%
2023/11/10	22	128.36	39	128.15	126.00	-17	27,211	-0.06%
2023/11/09	11	128.50	3.1	128.32	129.00	7.9	27,142	0.03%
2023/11/08	39.1	130.99	16	132.25	129.00	23.1	27,019	0.09%
2023/11/07	12	133.67	12	132.58	133.50	0	26,701	0.00%
2023/11/06	57	143.84	88	141.83	135.00	-31	26,450	-0.12%
2023/11/03	57	141.33	78.4	140.86	145.00	-21.4	25,118	-0.09%
2023/11/02	35.1	126.15	52	128.55	132.00	-17	24,186	-0.07%
2023/11/01	2	120.00	3	121.17	120.00	-1	23,920	0.00%
2023/10/31	23	123.52	22	118.55	119.00	1	23,942	0.00%
2023/10/30	17	122.32	31	123.61	123.00	-14	23,924	-0.06%
2023/10/27	29	120.00	27	118.37	117.00	2	23,866	0.01%
2023/10/26	23	120.37	10	119.95	119.00	13	23,523	0.06%
2023/10/25	38	123.04	25	124.30	124.00	13	23,188	0.06%
2023/10/24	8	113.38	5	114.50	117.50	3	22,575	0.01%
2023/10/23	15	115.13	5	116.30	114.50	10	22,310	0.04%
2023/10/20	6	118.25	5	115.50	116.50	1	22,156	0.00%
2023/10/19	20	122.18	17	122.12	122.50	3	21,788	0.01%
2023/10/18	51.5	135.64	67	130.65	121.50	-15.5	21,471	-0.07%
2023/10/17	17	129.12	13	132.42	134.50	4	19,814	0.02%
2023/10/16	17	123.59	76	123.34	122.50	-59	19,488	-0.30%
2023/10/13	79	119.87	56	120.21	122.00	23	19,195	0.12%
2023/10/12	4	116.13	5	114.00	118.50	-1	19,873	-0.01%
2023/10/11	45	112.22	10.8	110.11	108.00	34.2	20,327	0.17%
2023/10/06	2	116.25	2	116.75	116.00	0	20,959	0.00%
2023/10/05	5	119.10	0	0.00	117.00	5	21,594	0.02%
2023/10/04	4	118.00	17	117.59	118.50	-13	22,450	-0.06%
2023/10/03	34	120.85	54.1	123.54	118.00	-20.1	22,460	-0.09%
2023/10/02	19	124.74	47	124.34	123.00	-28	22,027	-0.13%
2023/09/28	70	119.60	69	120.16	118.50	1	22,128	0.00%
2023/09/27	4	117.63	6	119.92	121.50	-2	21,906	-0.01%
2023/09/26	9	119.22	5	117.70	117.00	4	21,747	0.02%
2023/09/25	25	122.66	16	122.84	122.00	9	21,526	0.04%
2023/09/22	4	118.38	3	119.00	120.00	1	21,249	0.00%
2023/09/21	10	114.75	11	116.23	119.00	-1	21,117	0.00%
2023/09/20	7	115.71	19	115.37	115.50	-12	20,877	-0.06%
2023/09/19	47.5	120.83	37	118.09	118.00	10.5	20,651	0.05%
2023/09/18	64	121.57	41	123.32	122.50	23	20,183	0.11%
2023/09/15	30	119.55	24	119.58	120.00	6	19,566	0.03%
2023/09/14	2	109.50	4	108.50	111.00	-2	18,784	-0.01%
2023/09/13	36	101.01	37	100.70	101.00	-1	18,675	-0.01%
2023/09/12	15	104.97	16	104.47	103.00	-1	18,860	-0.01%
2023/09/11	25	109.78	33	108.42	105.50	-8	18,751	-0.04%
2023/09/08	14.3	114.35	13	116.23	116.50	1.3	18,518	0.01%
2023/09/07	6	115.50	3	117.00	115.00	3	18,412	0.02%
2023/09/06	5	115.70	0	0.00	116.50	5	18,611	0.03%
2023/09/05	33	116.32	52	114.60	118.00	-19	18,805	-0.10%
2023/09/04	8	113.19	26	112.33	116.00	-18	18,827	-0.10%
2023/09/01	22	114.68	6	114.92	112.50	16	18,965	0.08%
2023/08/31	11	116.00	17	116.76	115.00	-6	19,335	-0.03%
2023/08/30	3	114.50	11	113.91	114.50	-8	19,752	-0.04%
2023/08/29	10	107.80	7	109.00	109.00	3	19,823	0.02%
2023/08/28	58	115.06	16	113.91	108.50	42	19,677	0.21%
2023/08/25	44.1	118.73	60	120.12	120.50	-16	18,965	-0.08%
2023/08/24	34	114.22	29	115.00	113.50	5	18,625	0.03%
2023/08/23	22	111.85	12	113.54	115.00	10	18,734	0.05%
2023/08/22	3	110.50	3	112.33	110.00	0	18,597	0.00%
2023/08/21	5	110.20	4	110.75	108.50	1	18,705	0.01%
2023/08/18	7	110.43	29	112.53	108.00	-22	18,625	-0.12%
2023/08/17	10	116.90	11	117.41	116.00	-1	18,354	-0.01%
2023/08/16	6	111.33	0	113.00	113.50	6	18,081	0.03%
2023/08/15	4	112.25	0	0.00	110.00	4	17,939	0.02%
2023/08/14	3	110.17	31	110.02	109.00	-28	17,783	-0.16%
2023/08/11	13	107.73	8.1	109.70	110.00	4.9	17,660	0.03%
2023/08/10	9	107.06	7	107.64	109.50	2	17,245	0.01%
2023/08/09	24	108.33	29	109.17	109.50	-5	16,904	-0.03%
2023/08/08	38	107.01	7	111.64	105.50	31	16,460	0.19%
2023/08/07	20	114.15	14	115.36	117.00	6	16,266	0.04%
2023/08/04	66	113.47	63	110.33	109.50	3	15,730	0.02%
2023/08/02	12	113.71	10	113.85	113.50	2	15,495	0.01%
2023/08/01	29	125.14	1	127.00	121.50	28	15,096	0.19%
2023/07/31	12	137.53	4	147.50	133.00	8	14,649	0.05%
2023/07/28	1	138.50	2	145.25	147.50	-1	14,586	-0.01%
2023/07/27	8	150.94	1	146.50	144.00	7	14,565	0.05%
2023/07/26	1	147.50	4	151.00	151.50	-3	14,531	-0.02%
2023/07/25	4	144.25	1	146.00	142.50	3	14,521	0.02%
2023/07/24	5	149.10	4.3	150.77	151.00	0.7	14,518	0.00%
2023/07/21	2	131.00	11	147.27	148.50	-9	14,490	-0.06%
2023/07/20	11	132.73	1.1	133.52	135.00	9.9	14,460	0.07%
2023/07/19	3	122.17	15	124.90	127.50	-12	14,434	-0.08%
2023/07/18	2	124.69	7	126.00	125.00	-5	14,485	-0.03%
2023/07/17	80	128.46	77	128.60	130.00	3	14,425	0.02%
2023/07/14	19	124.21	27	126.87	127.00	-8	13,341	-0.06%
2023/07/13	15	112.63	40	114.59	115.50	-25	12,613	-0.20%
2023/07/12	16	100.19	23.1	102.18	105.00	-7.1	11,715	-0.06%
2023/07/11	48	94.39	86	94.69	95.50	-38	11,020	-0.34%
2023/07/10	3	85.07	32	84.83	86.90	-29	10,104	-0.29%
2023/07/07	66	83.58	61	82.62	84.20	5	9,931	0.05%
2023/07/06	102.1	84.22	46.1	84.79	83.80	56	9,928	0.56%	大買/
2023/07/05	2	81.00	0	0.00	81.00	2	9,556	0.02%
2023/07/04	3	81.63	0	0.00	81.60	3	9,601	0.03%
2023/07/03	1	83.30	26	82.41	81.60	-25	9,611	-0.26%
2023/06/30	25	80.68	5	80.90	81.00	20	9,650	0.21%
2023/06/29	6	79.63	8	79.96	80.10	-2	9,705	-0.02%
2023/06/28	0	0.00	1	77.90	80.00	-1	9,781	-0.01%
2023/06/27	9	77.07	0	0.00	76.70	9	10,125	0.09%
2023/06/26	2	78.80	2	77.70	78.30	0	10,225	0.00%
2023/06/21	13	80.19	4	80.48	79.80	9	10,768	0.08%
2023/06/20	3	80.53	2	81.20	80.50	1	10,821	0.01%
2023/06/19	4	82.38	0	0.00	81.60	4	11,007	0.04%
2023/06/16	15	82.57	149	82.44	84.60	-134	11,359	-1.18%	大賣/鉅額交易
2023/06/15	7	82.00	20	81.50	81.90	-13	11,440	-0.11%
2023/06/14	1	82.40	0	0.00	82.00	1	11,769	0.01%
2023/06/12	9	83.49	9	83.56	83.90	0	12,564	0.00%
2023/06/09	32	88.03	12.2	88.00	87.90	19.8	12,720	0.16%
2023/06/08	7	84.83	7	85.21	84.80	0	13,013	0.00%
2023/06/07	6	88.60	18	88.30	87.90	-12	13,809	-0.09%
2023/06/06	44	86.96	50	87.49	87.50	-6	14,003	-0.04%
2023/06/05	27	88.50	21.1	88.64	88.20	5.9	13,742	0.04%
2023/06/02	70	84.86	32.1	84.73	84.30	37.9	13,298	0.28%
2023/06/01	8.2	81.69	8	81.88	83.10	0.2	13,393	0.00%
2023/05/31	20	81.81	29	81.17	80.80	-9	13,848	-0.06%
2023/05/30	104	81.29	55	81.38	80.60	49	14,101	0.35%	大買/
2023/05/29	11	83.22	39.1	82.78	83.10	-28.1	14,588	-0.19%
2023/05/26	24	77.43	3	76.50	76.00	21	15,577	0.13%
2023/05/25	5	78.20	8	79.23	77.30	-3	16,162	-0.02%
2023/05/24	0	0.00	221	76.29	76.50	-221	16,271	-1.36%	大賣/鉅額交易
2023/05/23	45	76.60	0	0.00	77.10	45	17,055	0.26%
2023/05/22	2	76.90	4	76.30	77.10	-2	17,148	-0.01%
2023/05/19	54	75.03	0	0.00	74.90	54	17,153	0.31%
2023/05/18	49	77.15	74	77.04	76.20	-25	17,170	-0.15%
2023/05/17	130	76.05	6	76.07	76.00	124	17,186	0.72%	大買/鉅額交易
2023/05/15	9	73.37	2	72.70	73.20	7	17,302	0.04%
2023/05/12	1	71.20	4	72.00	73.50	-3	17,428	-0.02%
2023/05/11	87	74.67	22	72.15	71.70	65	17,946	0.36%
2023/05/09	2	73.80	8	74.76	73.00	-6	17,911	-0.03%
2023/05/05	2	74.60	0	0.00	74.80	2	18,545	0.01%
2023/05/04	2	74.65	0	0.00	74.00	2	19,184	0.01%
2023/05/03	2	74.05	0	0.00	74.50	2	19,241	0.01%
2023/05/02	0	0.00	8	75.20	75.40	-8	19,298	-0.04%
2023/04/28	8	74.45	0	0.00	74.00	8	19,342	0.04%
2023/04/27	15	73.06	10	73.60	73.60	5	19,299	0.03%
2023/04/26	3	73.17	60	72.68	73.00	-57	19,270	-0.30%
2023/04/25	68	76.26	9	73.74	73.50	59	19,280	0.31%
2023/04/21	7	77.00	2	76.30	76.70	5	19,280	0.03%
2023/04/20	19	78.47	2	79.10	77.80	17	19,231	0.09%
2023/04/19	5	79.68	3	80.60	79.40	2	19,261	0.01%
2023/04/18	3	80.83	3	80.97	80.50	0	19,227	0.00%
2023/04/17	1	82.10	0	0.00	82.10	1	19,301	0.01%
2023/04/14	6.1	82.99	6	82.20	82.20	0.1	19,408	0.00%
2023/04/13	5	83.42	33	83.58	82.20	-28	19,515	-0.14%
2023/04/12	4	85.78	4	85.60	85.50	0	19,547	0.00%
2023/04/11	7	87.61	0	0.00	85.60	7	19,588	0.04%
2023/04/10	7	86.10	9	87.00	87.40	-2	19,543	-0.01%
2023/04/07	1	86.10	2	86.00	85.40	-1	19,545	-0.01%
2023/04/06	3	85.50	2	85.80	85.50	1	19,545	0.01%
2023/03/31	6	85.43	5	85.04	86.00	1	19,512	0.01%
2023/03/30	2	84.20	2	84.50	84.80	0	19,493	0.00%
2023/03/29	9	82.86	18	83.52	83.30	-9	19,515	-0.05%
2023/03/28	13.1	84.74	12	85.66	84.10	1.1	19,537	0.01%
2023/03/27	4	90.60	17	89.81	89.70	-13	19,220	-0.07%
2023/03/24	36	91.48	30.1	91.74	89.60	5.9	19,247	0.03%
2023/03/23	5	89.84	3	89.57	89.50	2	18,799	0.01%
2023/03/22	39	89.87	28	89.74	89.50	11	18,928	0.06%
2023/03/21	23	92.18	10	90.90	89.10	13	19,292	0.07%
2023/03/20	8	90.73	9	91.19	91.80	-1	19,422	-0.01%
2023/03/17	16	89.76	10	90.31	89.80	6	19,692	0.03%
2023/03/16	9	87.58	29	87.57	88.60	-20	19,658	-0.10%
2023/03/15	49.1	91.62	26	91.21	89.60	23	19,380	0.12%
2023/03/14	42.1	90.70	27	90.81	88.00	15.1	19,026	0.08%
2023/03/13	80.1	92.20	109	92.39	92.90	-28.9	18,928	-0.15%	大賣/
2023/03/10	70	94.26	60.1	95.20	94.80	9.9	18,556	0.05%
2023/03/09	11	91.59	33.2	93.78	96.00	-22.2	18,325	-0.12%
2023/03/08	51	88.21	50	87.10	87.30	1	18,601	0.01%
2023/03/07	13	88.02	12	88.30	87.60	1	18,539	0.01%
2023/03/06	34.1	87.20	39	86.79	89.50	-4.9	18,424	-0.03%
2023/03/03	18.1	86.77	15	87.22	85.00	3	18,250	0.02%
2023/03/02	68	88.74	68	88.21	87.90	0	17,890	0.00%
2023/03/01	96.1	89.75	100	89.29	89.70	-3.9	17,649	-0.02%
2023/02/24	29	88.31	29.7	87.75	90.80	-0.7	17,103	0.00%
2023/02/23	1	78.97	10.7	81.83	83.80	-9.7	15,978	-0.06%
2023/02/22	14.5	76.72	4.1	76.97	76.20	10.4	15,663	0.07%
2023/02/21	34.2	78.52	56.3	80.10	80.30	-22.1	15,878	-0.14%
2023/02/20	2.1	75.45	4	75.00	75.50	-1.9	15,458	-0.01%
2023/02/17	6	74.23	3	73.70	73.90	3	15,640	0.02%
2023/02/16	2	74.00	2	73.30	74.20	0	15,811	0.00%
2023/02/15	2.1	72.46	11	71.96	72.60	-8.9	16,237	-0.05%
2023/02/14	2.1	73.72	12	73.79	73.70	-9.9	16,523	-0.06%
2023/02/13	23.1	75.03	12	74.86	74.60	11.1	17,127	0.06%
2023/02/10	2.3	73.84	4	74.80	73.40	-1.7	17,636	-0.01%
2023/02/09	90.1	76.54	99.3	76.65	75.30	-9.2	18,042	-0.05%
2023/02/08	11	74.55	2	73.60	74.50	9	18,685	0.05%
2023/02/07	0	0.00	3	71.83	72.20	-3	19,168	-0.02%
2023/02/06	3	71.73	3	72.00	72.60	0	19,424	0.00%
2023/02/03	18.1	74.40	12	75.59	72.20	6.1	19,497	0.03%
2023/02/02	22	76.39	39	76.62	77.00	-17	19,396	-0.09%
2023/02/01	2	69.95	0	0.00	70.20	2	19,012	0.01%
2023/01/31	0	0.00	3	69.63	69.50	-3	19,298	-0.02%
2023/01/17	1.1	66.53	2	66.40	66.60	-0.9	19,758	0.00%
2023/01/16	4	66.90	4	66.85	67.00	0	19,981	0.00%
2023/01/13	0	0.00	1	67.10	67.00	-1	20,236	0.00%
2023/01/12	5	69.04	3	69.30	68.10	2	20,539	0.01%
2023/01/11	0	0.00	2	70.50	69.30	-2	20,819	-0.01%
2023/01/10	5	70.42	21	71.09	70.30	-16	21,199	-0.08%
2023/01/06	1	69.40	2	69.40	69.70	-1	22,169	0.00%
2023/01/05	5	69.92	3	70.47	68.80	2	22,827	0.01%
2023/01/04	23	69.31	26	69.03	69.30	-3	23,375	-0.01%
2023/01/03	10	68.85	2	68.25	69.10	8	23,527	0.03%
2022/12/30	6	68.63	8	68.05	67.30	-2	23,873	-0.01%
2022/12/29	2	67.30	1	66.90	67.40	1	24,176	0.00%
2022/12/28	14.2	69.16	24	69.27	67.90	-9.8	25,018	-0.04%
2022/12/27	7	70.97	7	70.90	70.90	0	25,275	0.00%
2022/12/26	11	69.86	0	0.00	70.00	11	25,716	0.04%
2022/12/23	14	69.15	16	69.09	69.30	-2	26,211	-0.01%
2022/12/22	2	69.30	5	70.36	69.40	-3	26,626	-0.01%
2022/12/21	3	68.60	2	69.60	69.60	1	27,218	0.00%
2022/12/20	6	72.63	3.5	70.45	69.80	2.5	27,653	0.01%
2022/12/19	0	0.00	3	72.17	71.20	-3	27,981	-0.01%
2022/12/16	15	73.93	18	73.54	73.10	-3	28,384	-0.01%
2022/12/15	10	73.86	11	73.74	73.80	-1	28,853	0.00%
2022/12/14	34	74.99	10	74.50	74.50	24	28,913	0.08%
2022/12/13	50	76.33	43	75.97	75.00	7	28,958	0.02%
2022/12/12	49	76.13	25	75.08	73.60	24	28,681	0.08%
2022/12/09	20	76.37	13.1	76.45	76.80	6.9	28,540	0.02%
2022/12/08	3.1	73.82	7.1	73.99	74.70	-4	28,608	-0.01%
2022/12/07	1	71.50	8	70.15	70.20	-7	29,142	-0.02%
2022/12/06	3	73.60	7	73.76	71.70	-4	30,033	-0.01%
2022/12/05	10	74.68	25	76.67	73.60	-15	30,158	-0.05%
2022/12/02	25	74.47	9	74.94	75.00	16	29,998	0.05%
2022/12/01	83	76.55	59	75.55	74.40	24	30,046	0.08%
2022/11/30	39	72.25	44	73.23	74.00	-5	29,730	-0.02%
2022/11/29	0	68.10	3	68.00	68.30	-3	29,546	-0.01%
2022/11/25	7	69.63	10	69.83	68.60	-3	32,655	-0.01%
2022/11/24	7	71.66	7	71.41	71.90	0	33,411	0.00%
2022/11/23	1	70.50	11	70.78	70.90	-10	33,963	-0.03%
2022/11/22	16	71.43	5	71.66	70.80	11	34,410	0.03%
2022/11/21	7	72.37	1	70.80	70.80	6	34,985	0.02%
2022/11/18	2	72.00	2	72.40	72.40	0	34,973	0.00%
2022/11/17	4	74.35	26	73.62	74.30	-22	34,894	-0.06%
2022/11/16	43	72.00	85	70.70	71.50	-42	34,705	-0.12%
2022/11/15	44	70.03	13	69.63	70.30	31	34,609	0.09%
2022/11/14	47	68.28	48	68.22	68.50	-1	34,814	0.00%
2022/11/11	17.3	67.90	18	69.86	67.40	-0.7	34,912	0.00%
2022/11/10	16	69.01	36	69.43	68.90	-20	34,807	-0.06%
2022/11/09	71.2	71.44	57	70.17	69.70	14.2	34,981	0.04%
2022/11/08	86.2	72.15	82	71.76	70.90	4.2	34,871	0.01%
2022/11/07	53	71.03	53	70.77	70.10	0	34,274	0.00%
2022/11/04	105	70.00	86	70.24	70.30	19	33,789	0.06%	大買/
2022/11/03	20	66.78	38.1	68.38	70.60	-18	32,646	-0.06%
2022/11/02	28	63.98	30	64.56	64.20	-2	32,059	-0.01%
2022/11/01	19	63.88	13	64.11	64.50	6	31,810	0.02%
2022/10/31	36	64.77	13	64.19	64.10	23	31,629	0.07%
2022/10/28	21	60.44	20	60.58	60.20	1	31,345	0.00%
2022/10/27	17	61.89	17	62.00	62.90	0	31,169	0.00%
2022/10/26	48	60.54	74	60.29	59.70	-26	30,884	-0.08%
2022/10/25	35	61.82	20	61.34	60.90	15	30,630	0.05%
2022/10/24	5	63.44	6	63.45	62.60	-1	30,509	0.00%
2022/10/21	14	62.68	14	62.54	61.70	0	30,355	0.00%
2022/10/20	12	63.61	17	63.73	64.60	-5	30,864	-0.02%
2022/10/19	78	64.60	70	65.41	64.00	8	32,142	0.02%
2022/10/18	18	65.25	19	65.46	65.00	-1	33,150	0.00%
2022/10/17	23	62.46	23	62.92	66.00	0	33,887	0.00%
2022/10/14	13.1	63.90	6.1	64.44	64.00	7	34,011	0.02%
2022/10/13	33	62.90	43	62.54	60.00	-10	33,615	-0.03%
2022/10/12	67	65.44	46	65.52	64.70	21	33,001	0.06%
2022/10/11	11	71.89	1	72.50	71.80	10	32,494	0.03%
2022/10/07	41	79.12	47.1	79.23	79.70	-6.1	32,278	-0.02%
2022/10/06	82	78.55	79	78.51	78.50	3	31,956	0.01%
2022/10/05	38.1	79.50	55.1	80.61	78.70	-17	31,799	-0.05%
2022/10/04	125	77.67	123.1	77.30	77.60	2	31,121	0.01%	大買/大賣/
2022/10/03	38.1	77.12	19	76.47	75.30	19.1	30,944	0.06%
2022/09/30	41	75.71	35	76.77	79.00	6	30,855	0.02%
2022/09/29	17	77.26	26	77.55	76.10	-9	31,036	-0.03%
2022/09/28	31	77.45	29	75.78	74.40	2	31,298	0.01%
2022/09/27	48	79.71	38	80.22	82.20	10	31,239	0.03%
2022/09/26	54	83.49	49	83.37	79.80	5	30,961	0.02%
2022/09/23	22	88.64	17	87.14	88.60	5	30,712	0.02%
2022/09/22	25.1	90.35	47.2	90.13	91.40	-22.1	30,353	-0.07%
2022/09/21	17	88.28	13	88.52	88.50	4	29,891	0.01%
2022/09/20	12	88.37	24	88.29	88.30	-12	30,285	-0.04%
2022/09/19	48	87.84	33	88.01	86.50	15	30,186	0.05%
2022/09/16	31	88.11	57	88.04	88.70	-26	29,989	-0.09%
2022/09/15	86.1	89.76	60	91.51	88.50	26	29,667	0.09%
2022/09/14	32	89.57	76	90.25	92.40	-44	29,378	-0.15%
2022/09/13	84	88.50	61.3	89.09	89.00	22.7	28,505	0.08%
2022/09/12	21	84.63	23.1	85.08	87.40	-2.1	27,457	-0.01%
2022/09/08	4	79.65	8	79.75	79.50	-4	27,151	-0.01%
2022/09/07	46	79.64	34	79.92	78.50	12	26,915	0.04%
2022/09/06	37.1	82.89	39	81.82	80.40	-2	26,530	-0.01%
2022/09/05	122	85.38	102	84.95	83.10	20	25,997	0.08%	大買/大賣/
2022/09/02	112.4	89.50	112.1	89.70	86.50	0.2	25,440	0.00%	大買/大賣/
2022/09/01	145.2	90.17	131.1	89.02	88.60	14.1	23,993	0.06%	大買/大賣/
2022/08/31	41	86.29	58.1	87.12	90.50	-17.1	22,015	-0.08%
2022/08/30	43.2	82.56	39.1	82.70	82.30	4.1	20,950	0.02%
2022/08/29	21.1	78.96	9	79.69	80.00	12.1	20,170	0.06%
2022/08/26	42	80.06	59.1	82.14	83.30	-17.1	19,583	-0.09%
2022/08/25	7	74.83	11.1	74.54	75.80	-4.1	18,831	-0.02%
2022/08/24	90	72.41	84	72.47	72.80	6	18,556	0.03%
2022/08/23	26	72.73	20	73.39	71.70	6	18,269	0.03%
2022/08/22	16	76.89	30	76.57	74.30	-14	17,888	-0.08%
2022/08/19	47.2	79.83	25	79.78	79.60	22.1	17,592	0.13%
2022/08/18	62	77.13	63	77.46	77.30	-1	17,053	-0.01%
2022/08/17	20	78.02	20	78.24	78.50	0	16,700	0.00%
2022/08/16	86.1	82.35	109	81.67	77.80	-22.9	16,306	-0.14%	大賣/
2022/08/15	31	78.28	23	78.75	83.90	8	15,725	0.05%
2022/08/12	15	81.85	44	81.75	81.20	-29	15,102	-0.19%
2022/08/11	6	81.55	8	80.58	81.10	-2	15,002	-0.01%
2022/08/10	9	80.83	8	79.80	80.80	1	14,949	0.01%
2022/08/09	1	75.90	2	76.25	76.70	-1	14,871	-0.01%
2022/08/08	6	74.47	3	73.18	75.00	3	14,806	0.02%
2022/08/05	0	0.00	11	72.49	73.00	-11	14,739	-0.07%
2022/08/04	5	69.38	9	69.93	70.00	-4	14,690	-0.03%
2022/08/03	66	75.69	20	76.82	73.00	46	14,550	0.32%
2022/08/01	0	0.00	13	74.80	74.80	-13	14,408	-0.09%
2022/07/29	16	74.56	5	72.64	73.00	11	14,329	0.08%
2022/07/28	13	72.42	12	72.93	71.00	1	14,173	0.01%
2022/07/27	64	71.55	86	71.20	73.00	-22	14,073	-0.16%
2022/07/26	21	73.05	24	72.60	73.30	-3	13,268	-0.02%
2022/07/25	57	69.15	71.1	68.90	72.80	-14.1	11,679	-0.12%
2022/07/22	41.1	64.80	46	65.29	66.20	-4.9	10,286	-0.05%
2022/07/21	5	59.28	12.1	60.27	60.30	-7.1	9,123	-0.08%
2022/07/20	6.1	54.04	7.1	54.65	54.90	-1	8,565	-0.01%
2022/07/19	12	51.37	17	50.89	50.90	-5	8,248	-0.06%
2022/07/18	3	53.43	1	53.60	52.50	2	8,159	0.02%
2022/07/15	5	51.90	5	51.60	51.60	0	7,962	0.00%
2022/07/14	10	51.10	10	51.70	51.70	0	7,883	0.00%
2022/07/13	28	52.39	3.1	53.27	51.00	25	7,705	0.32%
2022/07/12	14	52.06	13	52.18	49.95	1	7,391	0.01%
2022/07/11	7	53.71	5	54.36	53.20	2	7,151	0.03%
2022/07/08	44	56.51	51	56.30	54.90	-7	6,933	-0.10%
2022/07/07	39.2	58.34	30.1	58.52	57.60	9.1	6,461	0.14%
2022/07/06	42.1	55.18	49	56.07	55.00	-7	5,711	-0.12%
2022/07/05	24	56.13	33	55.07	57.20	-9	4,986	-0.18%
2022/07/04	27	51.60	5	52.00	52.00	22	4,338	0.51%
2022/07/01	8	48.76	1	48.55	47.85	7	4,044	0.17%
2022/06/30	0	0.00	12	47.63	47.75	-12	3,730	-0.32%
2022/06/29	45	50.03	44	53.59	49.95	1	3,555	0.03%
2022/06/28	47	55.52	38	54.81	55.40	9	3,309	0.27%
2022/06/27	1	54.00	3	54.30	54.60	-2	2,744	-0.07%
2022/06/24	2	48.23	11	49.22	49.70	-9	2,530	-0.36%
2022/06/23	85	45.36	86	45.93	45.20	-1	2,411	-0.04%
2022/06/22	28	48.68	18	47.57	47.70	10	2,272	0.44%
2022/06/20	3	43.75	0	0.00	42.50	3	1,832	0.16%
2022/06/17	1	44.40	0	0.00	45.60	1	1,830	0.05%
2022/06/16	3	46.37	0	0.00	45.70	3	1,869	0.16%
2022/06/15	2	47.85	2	47.10	47.10	0	1,910	0.00%
2022/06/08	2	51.90	0	0.00	51.20	2	2,097	0.10%
2022/06/02	1	53.00	0	0.00	52.50	1	2,308	0.04%
2022/06/01	0	0.00	1	53.40	53.00	-1	2,373	-0.04%
2022/05/30	1	52.00	0	0.00	51.90	1	2,632	0.04%
2022/05/27	0	0.00	1	52.50	51.20	-1	2,865	-0.03%
2022/05/16	2	48.70	2	48.45	48.60	0	3,133	0.00%
2022/05/11	0	0.00	1	48.45	48.20	-1	3,276	-0.03%
2022/05/05	4	51.20	4	51.10	51.10	0	3,703	0.00%
2022/04/29	11	50.82	10	50.75	49.10	1	3,924	0.03%
2022/04/27	1	48.50	4	50.10	49.85	-3	4,053	-0.07%
2022/04/26	0	0.00	1	52.00	51.20	-1	4,066	-0.02%
2022/04/21	0	0.00	11	55.63	55.80	-11	4,348	-0.25%
2022/04/20	7	55.91	1	56.20	55.80	6	4,483	0.13%
2022/04/19	3	56.40	0	0.00	55.00	3	4,559	0.07%
2022/04/15	5	56.10	0	0.00	56.00	5	4,839	0.10%
2022/04/13	2	59.15	0	0.00	59.00	2	5,027	0.04%
2022/04/11	1	58.40	0	0.00	57.70	1	5,250	0.02%
2022/04/07	1	61.10	0	0.00	60.30	1	5,342	0.02%
2022/03/31	1	66.50	0	0.00	65.90	1	5,702	0.02%
2022/03/30	3	68.60	3	67.30	66.40	0	5,947	0.00%
2022/03/29	0	0.00	2	66.95	67.10	-2	6,206	-0.03%
2022/03/28	1	65.40	1	66.10	66.60	0	6,521	0.00%
2022/03/25	4	66.40	1	66.20	66.10	3	6,649	0.05%
2022/03/24	6	67.30	17	66.64	67.30	-11	6,868	-0.16%
2022/03/23	2	65.45	0	0.00	65.10	2	7,190	0.03%
2022/03/22	0	0.00	0.3	65.30	65.60	-0.3	7,585	0.00%
2022/03/21	0	0.00	0.2	64.30	64.30	-0.2	7,759	0.00%
2022/03/18	0	0.00	10	64.29	64.80	-10	7,909	-0.13%
2022/03/17	3	61.33	1	61.70	62.70	2	8,015	0.02%
2022/03/16	1	58.60	1	60.70	59.80	0	8,209	0.00%
2022/03/15	3	59.30	0	0.00	58.50	3	8,592	0.03%
2022/03/14	0	0.00	1	61.30	61.40	-1	8,893	-0.01%
2022/03/11	1	59.80	1	60.10	60.50	0	9,523	0.00%
2022/03/10	1	59.50	0	0.00	60.00	1	9,740	0.01%
2022/03/09	2	58.05	0	0.00	57.90	2	10,495	0.02%
2022/03/07	2	59.60	0	0.00	59.30	2	11,230	0.02%
2022/03/04	1	64.50	0	0.00	64.00	1	11,737	0.01%
2022/03/03	51	66.34	64	67.93	66.10	-13	12,164	-0.11%
2022/03/02	20	67.48	13	66.20	68.40	7	12,643	0.06%
2022/02/25	0	0.00	1	63.30	62.90	-1	13,710	-0.01%
2022/02/24	3	62.23	0	0.00	61.50	3	14,277	0.02%
2022/02/23	3	64.60	0	0.00	64.50	3	14,487	0.02%
2022/02/22	2	64.20	0	0.00	64.30	2	15,252	0.01%
2022/02/17	3	67.60	3	68.23	67.20	0	17,688	0.00%
2022/02/16	5	68.20	0	0.00	68.00	5	19,771	0.03%
2022/02/14	1	65.80	2	65.50	65.20	-1	25,647	0.00%
2022/02/10	2	68.25	4	68.40	68.20	-2	27,857	-0.01%
2022/02/09	1	68.90	50	68.77	68.70	-49	28,956	-0.17%
2022/02/08	72	67.64	22	66.59	68.20	50	30,368	0.16%
2022/02/07	6	65.53	5	64.36	67.00	1	31,122	0.00%
2022/01/26	2	67.40	0	0.00	67.00	2	31,799	0.01%
2022/01/25	3	68.20	3	67.97	66.50	0	33,215	0.00%
2022/01/24	2	68.00	2	68.80	69.60	0	34,442	0.00%
2022/01/21	0	0.00	9	71.90	70.40	-9	35,072	-0.03%
2022/01/14	0	0.00	3	71.00	72.10	-3	37,609	-0.01%
2022/01/12	1	74.80	0	0.00	73.50	1	38,002	0.00%
2022/01/11	1	74.70	0	0.00	74.00	1	37,927	0.00%
2022/01/10	2	78.80	0	0.00	78.80	2	37,725	0.01%
2022/01/07	2	80.05	4	78.53	78.10	-2	37,654	-0.01%
2022/01/06	1	83.00	7	81.79	82.00	-6	37,509	-0.02%
2022/01/05	17	82.33	7	82.94	83.50	10	37,444	0.03%
2022/01/04	1	87.50	3	86.40	86.00	-2	37,324	-0.01%
2022/01/03	1	86.20	0.1	87.10	86.40	0.9	37,205	0.00%
2021/12/30	12	86.40	1	85.90	85.90	11	37,130	0.03%
2021/12/28	16	86.76	0	0.00	86.60	16	37,005	0.04%
2021/12/27	3	89.00	20	88.40	89.00	-17	36,847	-0.05%
2021/12/24	8	87.93	6	89.03	87.70	2	36,731	0.01%
2021/12/23	23.1	89.53	23.1	89.06	89.40	0	36,479	0.00%
2021/12/22	10	89.60	17	87.59	86.50	-7	36,184	-0.02%
2021/12/21	14	86.61	6	87.50	86.70	8	35,854	0.02%
2021/12/20	2	86.85	8.2	87.85	87.80	-6.2	35,701	-0.02%
2021/12/17	12	84.50	0	0.00	86.30	12	35,437	0.03%
2021/12/16	13	90.05	14.1	89.17	91.20	-1.1	35,077	0.00%
2021/12/15	0	0.00	10	85.29	87.00	-10	34,663	-0.03%
2021/12/14	1	82.30	11	83.65	83.30	-10	34,486	-0.03%
2021/12/13	6.1	86.80	19	87.57	87.00	-12.9	34,253	-0.04%
2021/12/10	16	88.25	19	87.52	86.20	-3	34,088	-0.01%
2021/12/09	6.1	90.69	24	90.45	89.20	-17.9	33,832	-0.05%
2021/12/08	24	91.91	19.4	90.48	89.00	4.6	33,400	0.01%
2021/12/07	66.1	92.95	62.1	92.73	90.20	4	33,056	0.01%
2021/12/06	14	90.12	5	90.38	90.00	9	32,385	0.03%
2021/12/03	43.1	91.44	33.2	92.06	90.40	9.9	32,138	0.03%
2021/12/02	16	89.32	70.1	89.30	87.60	-54.1	31,348	-0.17%
2021/12/01	74.1	88.37	29.1	89.16	89.00	45.1	30,951	0.15%
2021/11/30	24	87.27	46	87.67	88.30	-22	30,503	-0.07%
2021/11/29	43	82.27	16.1	81.95	84.00	26.9	29,973	0.09%
2021/11/26	31	84.08	25	84.50	84.40	6	29,519	0.02%
2021/11/25	55.2	89.05	80.1	89.00	85.60	-24.9	28,830	-0.09%
2021/11/24	35.1	86.16	15.3	85.80	85.00	19.8	27,866	0.07%
2021/11/23	44	86.00	40	86.18	85.80	4	27,499	0.01%
2021/11/22	18	90.00	22	90.46	90.50	-4	26,899	-0.01%
2021/11/19	24.1	91.67	60.3	92.01	90.50	-36.2	26,619	-0.14%
2021/11/18	79	89.42	64	89.76	89.10	15	25,846	0.06%
2021/11/17	150.1	92.38	118	92.12	92.80	32.1	25,368	0.13%	大買/大賣/
2021/11/16	43	92.36	36	92.19	90.70	7	24,376	0.03%
2021/11/15	141	97.18	121	98.11	94.50	20	23,355	0.09%	大買/大賣/
2021/11/12	113	96.13	150.2	95.62	99.00	-37.2	21,248	-0.18%	大買/大賣/
2021/11/11	218	93.12	170	93.18	90.00	48	19,169	0.25%	大買/大賣/
2021/11/10	34	89.86	67.2	91.02	92.50	-33.2	15,253	-0.22%
2021/11/09	101	81.87	94	80.42	84.10	7	13,734	0.05%	大買/
2021/11/08	77	71.29	107	72.26	76.50	-30	12,992	-0.23%	大賣/
2021/11/05	90	70.80	91.2	70.56	69.60	-1.2	11,841	-0.01%
2021/11/04	80	69.66	68	70.06	67.20	12	10,262	0.12%
2021/11/03	142	68.20	146	66.87	71.00	-4	9,459	-0.04%	大買/大賣/
2021/11/02	165	69.04	169	69.81	69.00	-4	8,675	-0.05%	大買/大賣/
2021/11/01	46	66.72	50	67.40	68.30	-4	7,207	-0.06%
2021/10/29	35	59.11	48	59.50	62.10	-13	5,907	-0.22%
2021/10/28	24	57.54	48	58.79	56.50	-24	5,203	-0.46%
2021/10/27	184	59.64	149	58.90	58.80	35	4,941	0.71%	大買/大賣/
2021/10/26	16	56.34	33	57.07	58.60	-17	3,605	-0.47%
2021/10/25	6	50.08	74	51.39	53.30	-68	3,185	-2.13%
2021/10/22	157	50.41	88	49.75	48.50	69	2,943	2.34%	大買/
2021/10/21	34	49.40	30	49.48	49.70	4	2,551	0.16%
2021/10/20	0	0.00	17	46.15	46.65	-17	2,086	-0.81%
2021/10/18	6	43.15	4	43.46	42.05	2	2,082	0.10%
2021/10/15	0	0.00	2	40.80	40.75	-2	2,161	-0.09%
2021/10/14	1	39.00	0	0.00	39.30	1	2,261	0.04%
2021/10/06	2	40.20	0	0.00	39.35	2	3,229	0.06%
2021/09/29	2	45.00	0	0.00	43.30	2	4,094	0.05%
2021/09/28	0	0.00	0.1	45.85	45.75	-0.1	4,521	0.00%
2021/09/23	9	46.60	0	0.00	46.00	9	4,768	0.19%
2021/09/22	5	46.25	2	45.70	45.75	3	4,914	0.06%
2021/09/15	0	0.00	3	46.70	46.25	-3	5,158	-0.06%
2021/09/14	6	46.92	3	46.95	46.70	3	5,232	0.06%
2021/09/08	1	47.80	0	0.00	46.80	1	5,913	0.02%
2021/09/06	3	49.25	0	0.00	48.75	3	6,115	0.05%
2021/09/02	6	50.78	6	50.93	51.00	0	6,119	0.00%
2021/09/01	0	0.00	2	49.50	50.40	-2	6,071	-0.03%
2021/08/31	0	0.00	7	48.84	48.25	-7	6,034	-0.12%
2021/08/30	7	48.54	0	0.00	48.50	7	6,049	0.12%
2021/08/27	10	48.80	0	0.00	48.15	10	6,060	0.17%
2021/08/23	0	0.00	5	48.70	48.60	-5	6,231	-0.08%
2021/08/20	1	47.00	5	47.70	46.90	-4	6,281	-0.06%
2021/08/19	0	0.00	2	47.80	46.50	-2	6,292	-0.03%
2021/08/16	2	50.00	0	0.00	49.95	2	6,283	0.03%
2021/08/12	13	51.99	12	53.18	51.60	1	6,284	0.02%
2021/08/11	0	0.00	2	52.10	50.90	-2	6,247	-0.03%
2021/08/06	3	52.90	3	52.00	52.10	0	6,286	0.00%
2021/08/05	0	0.00	1	54.40	54.20	-1	6,275	-0.02%
2021/08/03	8	54.85	3	54.30	54.40	5	6,378	0.08%
2021/08/02	5	53.72	0	0.00	53.70	5	6,458	0.08%
2021/07/30	7	55.14	3	55.20	54.00	4	6,566	0.06%
2021/07/29	1	57.50	0	0.00	58.00	1	6,453	0.02%
2021/07/28	2	55.00	2	54.20	56.50	0	6,455	0.00%
2021/07/27	0	0.00	1	58.60	57.60	-1	6,433	-0.02%
2021/07/23	3	60.70	5	61.24	59.90	-2	6,422	-0.03%
2021/07/22	3	60.73	0	0.00	61.10	3	6,382	0.05%
2021/07/21	2	61.25	0	0.00	59.90	2	6,341	0.03%
2021/07/20	0	0.00	15	61.23	60.80	-15	6,311	-0.24%
2021/07/19	1	61.30	0	0.00	61.10	1	6,268	0.02%
2021/07/16	1	62.30	4	63.15	62.10	-3	6,347	-0.05%
2021/07/15	24.3	63.14	48	63.81	63.30	-23.7	6,303	-0.38%
2021/07/14	32.6	62.93	41	63.21	63.60	-8.4	6,120	-0.14%
2021/07/13	36.1	62.79	28	63.87	62.00	8.1	5,867	0.14%
2021/07/12	21	61.70	9	61.44	62.30	12	5,556	0.22%
2021/07/09	7	59.33	0	0.00	58.90	7	5,363	0.13%
2021/07/08	3	58.00	1	58.00	58.20	2	5,282	0.04%
2021/07/07	9	58.49	3	58.50	57.80	6	5,294	0.11%
2021/07/06	11	59.73	3	61.67	58.60	8	5,252	0.15%
2021/07/05	11	61.95	31.5	62.06	62.40	-20.5	5,058	-0.41%
2021/07/02	0	0.00	1	55.20	56.80	-1	4,723	-0.02%
2021/07/01	0	0.00	4	55.93	53.80	-4	4,847	-0.08%
2021/06/30	6	56.73	8	56.24	56.60	-2	5,195	-0.04%
2021/06/29	0	0.00	10	56.29	56.60	-10	5,319	-0.19%
2021/06/28	15	55.81	0.1	56.10	55.00	14.9	5,187	0.29%
2021/06/25	3	55.73	14	55.86	55.80	-11	5,136	-0.21%
2021/06/24	5	55.94	3	55.83	55.40	2	5,093	0.04%
2021/06/23	1	54.10	1	54.20	55.30	0	5,007	0.00%
2021/06/22	19	56.29	12	55.63	54.70	7	4,944	0.14%
2021/06/21	26	54.62	14	54.49	54.70	12	4,754	0.25%
2021/06/15	0	0.00	2	52.50	52.30	-2	4,254	-0.05%
2021/06/11	0	0.00	0.1	51.10	50.80	-0.1	4,248	0.00%
2021/06/10	1	50.40	1	51.00	50.50	0	4,288	0.00%
2021/06/09	0	0.00	2	51.00	50.10	-2	4,277	-0.05%
2021/06/07	1	48.60	0	0.00	49.40	1	4,269	0.02%
2021/06/04	0	0.00	2	50.30	49.85	-2	4,258	-0.05%
2021/06/03	1	51.00	2	51.30	50.90	-1	4,266	-0.02%
2021/06/02	2.1	50.21	0	0.00	50.90	2.1	4,270	0.05%
2021/06/01	1	51.00	11	51.29	51.50	-10	4,241	-0.24%
2021/05/31	3	49.85	10	50.15	49.40	-7	4,184	-0.17%
2021/05/28	11	48.95	7	48.74	48.30	4	4,132	0.10%
2021/05/27	0	0.00	1	46.20	46.50	-1	4,081	-0.02%
2021/05/26	0	0.00	1	45.30	45.70	-1	4,075	-0.02%
2021/05/25	1	45.30	2	45.80	45.15	-1	4,083	-0.02%
2021/05/24	1	44.00	3	44.20	44.10	-2	4,065	-0.05%
2021/05/20	3	43.70	0	0.00	42.55	3	4,075	0.07%
2021/05/19	1	43.30	2	42.70	43.40	-1	4,066	-0.02%
2021/05/17	5	39.93	2	41.20	39.90	3	4,034	0.07%
2021/05/14	5	45.14	0	0.00	44.30	5	3,991	0.13%
2021/05/13	12	46.09	2	45.70	44.20	10	3,972	0.25%
2021/05/12	3	47.93	7	47.23	45.60	-4	3,959	-0.10%
2021/05/11	5	50.86	7	51.07	49.90	-2	3,899	-0.05%
2021/05/10	10	54.70	0	0.00	54.30	10	3,857	0.26%
2021/05/07	11	54.04	16	54.84	54.60	-5	3,782	-0.13%
2021/05/06	10	50.70	0	0.00	50.00	10	3,670	0.27%
2021/05/05	1	52.80	1	50.10	50.10	0	3,669	0.00%
2021/05/04	1	54.00	5	52.80	50.70	-4	3,677	-0.11%
2021/05/03	6	55.15	10	55.26	53.40	-4	3,662	-0.11%
2021/04/29	2	53.90	2	53.60	53.20	0	3,636	0.00%
2021/04/28	1	53.50	1	53.60	53.40	0	3,638	0.00%
2021/04/27	1	54.80	0	0.00	54.20	1	3,693	0.03%
2021/04/26	0	0.00	1	56.30	55.70	-1	3,725	-0.03%
2021/04/23	1	55.30	3	55.60	55.50	-2	3,747	-0.05%
2021/04/22	3	56.03	0	0.00	53.70	3	3,932	0.08%
2021/04/21	1	53.80	0	0.00	53.50	1	3,906	0.03%
2021/04/20	1	54.00	30	54.36	54.20	-29	3,946	-0.73%
2021/04/19	1	53.80	8	53.95	53.60	-7	3,970	-0.18%
2021/04/16	0	0.00	6	55.52	55.00	-6	3,954	-0.15%
2021/04/15	4	55.95	5	55.82	55.30	-1	3,937	-0.03%
2021/04/14	6	52.88	11	53.48	52.80	-5	3,884	-0.13%
2021/04/13	0	0.00	3	55.20	55.10	-3	3,931	-0.08%
2021/04/12	3	55.97	6	55.55	54.50	-3	4,055	-0.07%
2021/04/09	0	0.00	2	57.00	57.10	-2	4,098	-0.05%
2021/04/08	3	60.40	3	60.20	59.20	0	4,093	0.00%
2021/04/07	8	61.43	19	59.84	59.50	-11	4,033	-0.27%
2021/04/06	23	60.37	10.2	59.05	62.50	12.8	3,880	0.33%
2021/04/01	19	56.98	20	58.50	58.00	-1	3,512	-0.03%
2021/03/30	5	52.62	2	52.70	52.20	3	3,517	0.09%
2021/03/29	1	52.40	1	53.10	52.70	0	3,570	0.00%
2021/03/23	0	0.00	1	53.50	51.00	-1	4,206	-0.02%
2021/03/19	0	0.00	44	48.50	49.80	-44	4,206	-1.05%
2021/03/17	1	49.75	0	0.00	50.00	1	4,299	0.02%
2021/03/16	1	51.90	2	51.90	51.90	-1	4,414	-0.02%
2021/03/15	4	47.35	0	0.00	47.20	4	4,528	0.09%
2021/03/10	1	46.45	0	0.00	46.65	1	4,705	0.02%
2021/03/09	1	45.45	2	45.80	45.80	-1	4,794	-0.02%
2021/03/08	2	47.75	9	47.16	46.95	-7	4,931	-0.14%
2021/03/05	7	48.83	0	0.00	48.40	7	5,145	0.14%
2021/03/04	1	49.65	0	0.00	49.55	1	5,363	0.02%
2021/03/03	4	49.64	2	50.30	50.00	2	5,582	0.04%
2021/03/02	10	50.90	0	0.00	50.10	10	5,883	0.17%
2021/02/26	2	51.10	4	51.00	51.00	-2	6,062	-0.03%
2021/02/25	1	51.70	0	0.00	51.60	1	6,156	0.02%
2021/02/24	0	0.00	1	52.40	52.00	-1	6,202	-0.02%
2021/02/23	2	52.60	5	52.30	52.00	-3	6,300	-0.05%
2021/02/19	3	53.03	0	0.00	53.30	3	6,378	0.05%
2021/02/18	7	53.57	0	0.00	53.30	7	6,370	0.11%
2021/02/17	3	52.50	0	0.00	52.70	3	6,357	0.05%
2021/02/05	2	51.30	1	51.10	51.10	1	6,346	0.02%
2021/02/04	6	51.68	6	51.55	51.50	0	6,338	0.00%
2021/02/03	1	54.50	0	0.00	53.10	1	6,323	0.02%
2021/02/02	0	0.00	2	52.00	53.50	-2	6,305	-0.03%
2021/02/01	2	50.20	5	51.09	51.00	-3	6,293	-0.05%
2021/01/29	5	52.94	2	53.90	51.30	3	6,289	0.05%
2021/01/28	15	53.00	0	0.00	52.80	15	6,271	0.24%
2021/01/27	3	54.53	16	55.05	54.60	-13	6,264	-0.21%
2021/01/26	17	55.70	21	55.59	54.80	-4	6,245	-0.06%
2021/01/25	47	57.53	12	57.04	56.70	35	6,212	0.56%
2021/01/22	1	57.10	14	56.71	58.10	-13	6,187	-0.21%
2021/01/21	13	56.20	41	56.10	55.40	-28	6,150	-0.46%
2021/01/20	19	56.49	20	54.93	54.80	-1	6,264	-0.02%
2021/01/19	41	57.90	34	57.66	58.80	7	6,207	0.11%
2021/01/18	19	58.35	12	57.18	58.10	7	6,134	0.11%
2021/01/15	32	58.86	50	60.73	59.50	-18	6,043	-0.30%
2021/01/14	34	57.07	33	57.19	58.00	1	5,796	0.02%
2021/01/13	39	55.36	3	55.37	55.60	36	5,703	0.63%
2021/01/12	10	52.86	0	0.00	52.10	10	5,639	0.18%
2021/01/11	1	55.40	3	55.57	55.10	-2	5,590	-0.04%
2021/01/08	3	55.23	9	55.19	54.30	-6	5,569	-0.11%
2021/01/07	11	55.30	18	55.06	55.10	-7	5,527	-0.13%
2021/01/06	21	56.48	7	56.17	55.60	14	5,479	0.26%
2021/01/05	22.1	58.30	24	59.21	59.10	-1.9	5,361	-0.04%
2021/01/04	5	57.60	16.3	58.49	58.70	-11.3	5,175	-0.22%
2020/12/31	23	53.27	7	53.46	53.40	16	5,031	0.32%
2020/12/30	6	51.47	9	51.33	51.80	-3	4,927	-0.06%
2020/12/29	10	50.53	22	51.55	50.40	-12	4,872	-0.25%
2020/12/28	1	52.10	18	51.94	52.00	-17	4,815	-0.35%
2020/12/25	17	53.72	9	52.21	51.90	8	4,769	0.17%
2020/12/24	20	56.50	22	55.52	54.90	-2	4,640	-0.04%
2020/12/23	12	56.93	29	57.25	58.20	-17	4,523	-0.38%
2020/12/22	19	59.01	11	58.25	56.80	8	4,477	0.18%
2020/12/21	26	59.22	16	59.23	59.30	10	4,403	0.23%
2020/12/18	27	58.87	16	59.88	60.80	11	4,270	0.26%
2020/12/17	31	54.06	17.5	54.68	56.90	13.5	3,997	0.34%
2020/12/16	0	0.00	6	52.30	51.80	-6	3,794	-0.16%
2020/12/15	6	51.18	3	50.97	50.70	3	3,776	0.08%
2020/12/14	2	52.15	3	52.23	52.50	-1	3,732	-0.03%
2020/12/11	13	51.99	19	52.18	51.50	-6	3,725	-0.16%
2020/12/10	7	52.59	1	54.20	53.30	6	3,682	0.16%
2020/12/09	11	53.26	18	52.76	54.30	-7	3,571	-0.20%
2020/12/08	7	49.58	18	49.31	49.45	-11	3,418	-0.32%
2020/12/07	10	48.61	0	0.00	48.40	10	3,394	0.29%
2020/12/04	6	50.80	115	51.12	50.80	-109	3,319	-3.28%	大賣/鉅額交易
2020/12/03	113	50.92	32.1	50.83	49.60	80.9	3,261	2.48%	大買/
2020/12/02	27	52.33	12.5	52.37	51.60	14.5	3,201	0.45%
2020/12/01	8	50.82	37	52.59	53.50	-29	3,064	-0.95%
2020/11/30	47	50.45	13	50.00	49.80	34	2,844	1.20%
2020/11/27	26	50.40	15	50.89	49.80	11	2,641	0.42%
2020/11/26	23	48.77	21	49.47	51.00	2	2,450	0.08%
2020/11/25	10	43.80	45.4	45.27	46.40	-35.4	2,186	-1.62%
2020/11/24	36	42.52	11	42.40	42.20	25	2,022	1.24%
2020/11/23	6	39.68	3	39.88	42.05	3	1,968	0.15%
2020/11/20	12	41.15	1	40.85	40.40	11	1,972	0.56%
2020/11/19	12	38.99	0	0.00	41.00	12	1,935	0.62%
2020/11/17	1	37.80	0	0.00	37.60	1	2,206	0.05%
2020/11/16	0	0.00	2	38.00	37.65	-2	2,357	-0.08%
2020/11/11	0	0.00	0.7	37.30	37.50	-0.7	2,419	-0.03%
2020/11/10	0	0.00	10	38.00	37.60	-10	2,437	-0.41%
2020/11/05	0	0.00	3.1	38.08	38.20	-3.1	2,552	-0.12%
2020/11/04	0.1	38.60	4.1	37.84	38.60	-4	2,585	-0.15%
2020/11/03	0	0.00	2	37.50	37.00	-2	2,667	-0.07%
2020/11/02	6	36.79	1	36.75	36.75	5	2,786	0.18%
2020/10/30	1	38.25	0	0.00	37.40	1	3,059	0.03%
2020/10/29	1	38.80	3	39.17	39.00	-2	3,311	-0.06%
2020/10/28	9	41.03	14	40.76	40.50	-5	3,322	-0.15%
2020/10/27	0	0.00	5	38.55	38.55	-5	3,270	-0.15%
2020/10/26	1	35.00	1	35.40	35.05	0	3,516	0.00%
2020/10/23	0	0.00	1	35.60	35.10	-1	3,586	-0.03%
2020/10/22	0	0.00	1	35.45	35.20	-1	3,744	-0.03%
2020/10/21	2	35.45	2	35.00	35.80	0	3,856	0.00%
2020/10/20	2.9	34.76	0	0.00	34.60	2.9	4,163	0.07%
2020/10/16	3	35.30	1	35.10	35.05	2	4,427	0.05%
2020/10/15	4	36.10	0	0.00	35.90	4	4,455	0.09%
2020/10/13	0	0.00	5	35.80	35.85	-5	4,668	-0.11%
2020/10/08	0	0.00	9	36.62	36.60	-9	4,836	-0.19%
2020/10/07	5	36.70	3	36.65	36.75	2	4,899	0.04%
2020/10/05	6	35.82	0	0.00	35.90	6	5,062	0.12%
2020/09/25	7	35.25	6	36.14	35.45	1	5,953	0.02%
2020/09/24	4	37.40	0.4	37.00	36.85	3.6	6,182	0.06%
2020/09/23	6	38.65	0	0.00	38.60	6	6,288	0.10%
2020/09/22	1	39.10	0	0.00	38.70	1	6,356	0.02%
2020/09/21	2	39.90	0	0.00	39.50	2	6,543	0.03%
2020/09/17	1	38.80	0	0.00	39.00	1	6,903	0.01%
2020/09/16	2	39.00	3	39.43	39.00	-1	6,916	-0.01%
2020/09/15	6	40.11	4	39.93	39.85	2	6,921	0.03%
2020/09/14	9	40.19	2	41.15	40.80	7	6,985	0.10%
2020/09/11	4.1	39.25	4	39.25	39.30	0.1	6,913	0.00%
2020/09/09	2	37.73	5	37.50	38.70	-3	6,859	-0.04%
2020/09/08	1	37.70	0	0.00	37.70	1	6,845	0.01%
2020/09/07	2	38.20	9	38.26	37.85	-7	6,830	-0.10%
2020/09/03	2	40.00	6.4	40.22	39.50	-4.4	6,777	-0.07%
2020/09/02	0	0.00	5	40.60	39.70	-5	6,763	-0.07%
2020/09/01	9	40.58	0	0.00	40.60	9	6,730	0.13%
2020/08/31	0	0.00	0.5	41.35	41.40	-0.5	6,693	-0.01%
2020/08/28	8	40.03	0	0.00	39.70	8	6,649	0.12%
2020/08/27	1	40.40	10	40.80	40.00	-9	6,621	-0.14%
2020/08/26	15	41.01	2	40.45	40.55	13	6,565	0.20%
2020/08/25	4	41.55	7	42.41	41.75	-3	6,490	-0.05%
2020/08/24	7	42.30	25	41.86	42.00	-18	6,410	-0.28%
2020/08/21	2	40.30	9	42.68	43.45	-7	6,253	-0.11%
2020/08/20	29	39.67	8	39.06	39.50	21	6,045	0.35%
2020/08/18	0	0.00	3	37.20	37.05	-3	5,867	-0.05%
2020/08/12	5	37.04	10	36.52	37.60	-5	5,851	-0.09%
2020/08/10	6	38.17	1	37.70	37.70	5	5,759	0.09%
2020/08/07	9	38.32	1	39.30	38.25	8	5,724	0.14%
2020/08/06	6	40.16	2	39.95	39.80	4	5,623	0.07%
2020/08/05	18	42.06	27	41.87	41.10	-9	5,510	-0.16%
2020/08/04	37	40.04	28	40.41	40.45	9	5,238	0.17%
2020/08/03	5	38.62	7	38.81	38.50	-2	4,970	-0.04%
2020/07/31	15	38.80	3	39.07	38.80	12	4,931	0.24%
2020/07/30	9	38.32	18	38.50	38.75	-9	4,844	-0.19%
2020/07/29	6	33.72	13	34.28	35.80	-7	4,588	-0.15%
2020/07/28	20	34.47	19	35.83	33.40	1	4,540	0.02%
2020/07/27	33	38.82	51	37.76	36.75	-18	4,396	-0.41%
2020/07/24	24.5	39.82	25	39.66	38.00	-0.5	4,291	-0.01%
2020/07/23	6	38.85	26	38.27	38.80	-20	3,973	-0.50%
2020/07/22	5	37.31	9	37.50	37.10	-4	3,776	-0.11%
2020/07/21	7	37.23	5	37.25	37.30	2	3,756	0.05%
2020/07/20	20	37.47	12	36.63	36.60	8	3,729	0.21%
2020/07/17	46	37.38	17	37.25	37.70	29	3,658	0.79%
2020/07/16	0	0.00	1	36.55	36.35	-1	3,579	-0.03%
2020/07/15	30	38.14	1	36.35	36.20	29	3,538	0.82%
2020/07/14	1	38.00	0	0.00	37.55	1	3,484	0.03%
2020/07/13	5	38.46	22	38.05	38.10	-17	3,500	-0.49%
2020/07/10	4	38.10	0	0.00	37.85	4	3,462	0.12%
2020/07/09	49	40.47	26	40.63	39.20	23	3,373	0.68%
2020/07/08	6	37.61	20	37.73	38.10	-14	3,048	-0.46%
2020/07/07	9	36.18	4	35.65	35.05	5	2,744	0.18%
2020/07/06	15	36.79	10	37.16	37.35	5	2,653	0.19%
2020/07/03	19	37.93	18	37.66	37.00	1	2,525	0.04%
2020/07/02	5	36.09	1.2	34.39	36.35	3.8	2,271	0.17%
2020/07/01	0	0.00	7	33.81	33.05	-7	2,133	-0.33%
2020/06/30	16	33.72	1	33.80	33.55	15	2,057	0.73%
2020/06/29	3	32.10	19	31.73	32.55	-16	1,863	-0.86%
2020/06/24	38	29.53	0	0.00	29.60	38	1,674	2.27%
2020/06/16	0	0.00	3	27.70	27.50	-3	1,318	-0.23%
2020/06/08	3	30.00	0	0.00	29.95	3	1,375	0.22%
2020/06/05	0	0.00	4	30.00	29.95	-4	1,371	-0.29%
2020/05/25	0	0.00	1	28.75	29.30	-1	1,378	-0.07%
2020/05/20	0	0.00	6	28.87	28.95	-6	1,352	-0.44%
2020/05/15	3	28.22	0	0.00	27.70	3	1,321	0.23%
2020/05/14	2	28.50	0	0.00	28.25	2	1,306	0.15%
2020/05/12	5	29.10	2	29.40	29.20	3	1,301	0.23%
2020/05/08	0	0.00	3	31.23	30.60	-3	1,286	-0.23%
2020/05/07	5	30.80	2.6	30.65	31.15	2.4	1,282	0.19%
2020/05/06	2	30.35	2	30.75	30.05	0	1,277	0.00%
2020/05/05	2	31.70	0	0.00	30.80	2	1,267	0.16%
2020/05/04	3	31.50	0	0.00	31.65	3	1,255	0.24%
2020/04/30	1	31.75	0	0.00	31.55	1	1,245	0.08%
2020/04/29	0	0.00	1	31.70	31.65	-1	1,251	-0.08%
2020/04/28	0	0.00	2	31.70	31.70	-2	1,260	-0.16%
2020/04/27	3	32.03	0	0.00	32.00	3	1,273	0.24%
2020/04/24	1	32.00	25	31.37	32.00	-24	1,255	-1.91%
2020/04/23	0.5	31.00	1	31.10	31.00	-0.5	1,235	-0.04%
2020/04/22	0.5	31.20	0	0.00	31.20	0.5	1,229	0.04%
2020/04/21	5	31.75	1	31.70	31.55	4	1,240	0.32%
2020/04/17	5	30.62	1	31.10	30.45	4	1,236	0.32%
2020/04/16	21	29.71	0	0.00	30.45	21	1,173	1.79%
2020/04/15	0	0.00	2.7	27.59	27.70	-2.7	1,095	-0.24%
2020/04/14	0	0.00	3	24.90	25.20	-3	1,075	-0.28%
2020/04/10	2	24.00	0	0.00	24.20	2	1,075	0.19%
2020/04/09	0	0.00	4	24.63	24.45	-4	1,094	-0.37%
2020/03/30	1	18.90	0	0.00	19.30	1	1,207	0.08%
2020/03/23	3	16.98	0	0.00	16.70	3	1,546	0.19%
2020/03/11	0	0.00	3	27.00	26.20	-3	1,572	-0.19%
2020/03/06	3	28.65	1	28.55	28.55	2	1,542	0.13%
2020/03/05	1	29.00	0	0.00	29.00	1	1,542	0.06%
2020/02/25	0	0.00	1	29.55	29.75	-1	1,516	-0.07%
2020/02/20	0	0.00	17	30.61	30.50	-17	1,570	-1.08%
2020/02/19	0	0.00	15	30.78	30.75	-15	1,568	-0.96%
2020/02/18	1	31.00	1	30.65	30.75	0	1,561	0.00%
2020/02/17	10	30.43	0	0.00	30.40	10	1,560	0.64%
2020/02/13	1	30.75	0	0.00	30.70	1	1,564	0.06%
2020/02/11	6	30.28	0	0.00	30.20	6	1,552	0.39%
2020/02/10	1	29.85	0	0.00	29.40	1	1,548	0.06%
2020/02/07	2	30.03	0	0.00	29.90	2	1,544	0.13%
2020/02/06	0	0.00	2	30.75	30.60	-2	1,536	-0.13%
2020/02/05	1	30.15	0	0.00	30.00	1	1,531	0.07%
2020/02/04	2	30.30	0	0.00	30.10	2	1,529	0.13%
2020/01/31	15	31.34	13	32.05	31.50	2	1,501	0.13%
2020/01/17	1	35.80	0	0.00	35.70	1	1,461	0.07%
2020/01/15	4	35.93	0	0.00	35.60	4	1,463	0.27%
2020/01/13	4	35.68	1	36.10	36.10	3	1,425	0.21%
2020/01/03	5	36.00	5	35.60	35.60	0	1,374	0.00%
2020/01/02	3	36.28	3	36.43	36.35	0	1,354	0.00%
2019/12/31	1	36.10	0	0.00	35.85	1	1,334	0.07%
2019/12/30	0	0.00	5	35.69	35.65	-5	1,337	-0.37%
2019/12/27	0	0.00	4	36.08	35.25	-4	1,316	-0.30%
2019/12/26	2	35.95	6	36.40	35.65	-4	1,297	-0.31%
2019/12/25	8	36.62	1	36.70	36.60	7	1,265	0.55%
2019/12/24	0	0.00	1.5	36.37	36.90	-1.5	1,247	-0.12%
2019/12/23	2	36.23	2	37.10	36.05	0	1,197	0.00%
2019/12/20	1	34.40	5	35.09	34.60	-4	1,052	-0.38%
2019/12/19	1	33.30	2	34.30	34.60	-1	1,001	-0.10%
2019/12/18	2	33.83	0	0.00	33.30	2	1,075	0.19%
2019/12/17	4	34.39	1	35.00	33.30	3	1,122	0.27%
2019/12/16	0	0.00	3	33.60	33.40	-3	1,046	-0.29%
2019/12/13	0	0.00	4	31.95	31.80	-4	1,034	-0.39%
2019/12/04	1	32.05	0	0.00	32.05	1	1,163	0.09%
2019/11/21	5	33.69	0	0.00	33.45	5	1,190	0.42%
2019/11/20	0	0.00	17	31.80	33.40	-17	1,132	-1.50%
2019/11/19	0	0.00	5	31.70	31.60	-5	1,117	-0.45%
2019/11/15	3	31.45	0	0.00	31.40	3	1,123	0.27%
2019/10/31	0	0.00	1	32.75	32.45	-1	1,209	-0.08%
2019/10/18	2	34.35	0	0.00	34.35	2	1,391	0.14%
2019/10/17	2	34.35	5	34.00	34.35	-3	1,381	-0.22%
2019/10/16	0	0.00	2	33.65	33.65	-2	1,388	-0.14%
2019/10/15	0	0.00	5	33.90	33.60	-5	1,390	-0.36%
2019/10/04	13	34.63	1	35.00	34.40	12	1,406	0.85%
2019/10/03	9	34.06	0	0.00	34.05	9	1,396	0.64%
2019/09/27	1	35.15	1	34.70	34.70	0	1,422	0.00%
2019/09/25	0	0.00	1	34.85	34.85	-1	1,446	-0.07%
2019/09/23	0	0.00	1	37.65	36.30	-1	1,430	-0.07%
2019/09/20	5	35.70	5	35.05	35.30	0	1,372	0.00%
2019/09/10	1	33.95	0	0.00	33.60	1	1,714	0.06%
2019/09/06	10	33.97	12	33.77	33.95	-2	1,717	-0.12%
2019/09/04	1	32.75	0	0.00	32.30	1	1,769	0.06%
2019/09/03	0	0.00	3	33.00	32.60	-3	1,786	-0.17%
2019/09/02	3	32.50	0	0.00	32.50	3	1,776	0.17%
2019/08/30	0	0.00	5	32.15	31.70	-5	1,773	-0.28%
2019/08/29	0	0.00	5	32.35	31.70	-5	1,791	-0.28%
2019/08/28	5	31.95	5	32.25	31.90	0	1,795	0.00%
2019/08/27	0	0.00	5	32.10	31.60	-5	1,797	-0.28%
2019/08/26	0	0.00	5	31.80	31.65	-5	1,810	-0.28%
2019/08/23	1	32.15	5	32.50	32.50	-4	1,817	-0.22%
2019/08/22	24	32.46	0	0.00	32.10	24	1,824	1.32%
2019/08/16	0	0.00	0.1	32.30	32.45	-0.1	1,882	0.00%
2019/08/02	1	34.70	0	0.00	34.40	1	2,159	0.05%
2019/07/26	1	37.40	0	0.00	37.00	1	2,259	0.04%
2019/07/25	16	36.47	12	36.44	36.80	4	2,221	0.18%
2019/07/24	7	35.24	0	0.00	35.15	7	2,156	0.32%
2019/07/16	2	35.80	2	35.25	35.25	0	2,253	0.00%
2019/07/15	0	0.00	1	34.30	35.70	-1	2,269	-0.04%
2019/07/10	0	0.00	2	35.55	35.45	-2	2,429	-0.08%
2019/07/09	2	35.25	0	0.00	35.35	2	2,457	0.08%
2019/07/04	1	36.45	0	0.00	36.45	1	2,536	0.04%
2019/06/27	8	36.24	13	36.12	35.75	-5	2,614	-0.19%
2019/06/26	3	34.25	2	34.55	34.25	1	2,602	0.04%
2019/06/25	2	34.25	0	0.00	34.25	2	2,628	0.08%
2019/06/24	2	34.60	2	34.95	34.90	0	2,724	0.00%
2019/06/21	1	39.45	1	38.85	35.85	0	2,762	0.00%
2019/06/20	2	38.45	1	38.30	38.35	1	2,697	0.04%
2019/06/19	4	37.89	1	38.65	38.60	3	2,773	0.11%
2019/06/17	2	34.93	2	35.10	35.15	0	2,689	0.00%
2019/06/14	0	0.00	2	34.35	34.90	-2	2,905	-0.07%
2019/06/13	2	33.55	0	0.00	33.50	2	2,984	0.07%
2019/06/12	0	0.00	2	34.48	34.00	-2	3,264	-0.06%
2019/06/11	2	33.10	0	0.00	32.60	2	3,391	0.06%
2019/06/05	4	33.00	3	32.35	32.05	1	3,449	0.03%
2019/06/03	0	0.00	1	32.00	32.05	-1	3,513	-0.03%
2019/05/30	2	32.20	3	32.25	32.50	-1	3,561	-0.03%
2019/05/27	1	31.60	0	0.00	31.40	1	3,567	0.03%
2019/05/20	1	33.85	1	33.30	33.10	0	3,733	0.00%
2019/05/16	0	0.00	1	34.45	33.05	-1	3,755	-0.03%
2019/05/15	1	33.30	4	33.25	34.65	-3	3,702	-0.08%
2019/05/14	0	0.00	23	30.69	31.50	-23	3,656	-0.63%
2019/05/13	1	31.20	1	31.10	31.00	0	3,653	0.00%
2019/05/09	10	34.20	10	33.33	33.10	0	3,640	0.00%
2019/05/08	5	36.00	10	35.82	34.95	-5	3,625	-0.14%
2019/05/07	5	37.86	6	38.18	37.35	-1	3,632	-0.03%
2019/05/06	6	38.41	5	38.65	38.10	1	3,626	0.03%
2019/05/03	5	39.25	0	0.00	39.15	5	3,631	0.14%
2019/05/02	1	39.10	7	39.50	39.55	-6	3,618	-0.17%
2019/04/26	1	39.90	1	39.30	39.00	0	3,619	0.00%
2019/04/22	1	39.30	3	39.30	39.20	-2	3,576	-0.06%
2019/04/18	7	39.27	5	38.20	38.10	2	3,560	0.06%
2019/04/17	27	41.03	9	40.84	40.00	18	3,536	0.51%
2019/04/16	2	40.95	7	41.00	41.00	-5	3,458	-0.14%
2019/04/15	1	39.25	0	0.00	39.10	1	3,406	0.03%
2019/04/12	7	38.98	5	39.54	38.70	2	3,397	0.06%
2019/04/11	3	39.00	2	39.60	39.00	1	3,385	0.03%
2019/04/10	1	39.55	2	39.53	39.10	-1	3,375	-0.03%
2019/04/09	2	39.35	0	0.00	39.05	2	3,329	0.06%
2019/04/08	5	40.06	3	40.18	39.55	2	3,337	0.06%
2019/04/03	5	39.58	7	39.70	39.55	-2	3,323	-0.06%
2019/04/02	6	39.48	0	0.00	39.00	6	3,375	0.18%
2019/04/01	8	39.74	0	0.00	39.20	8	3,355	0.24%
2019/03/28	5	39.20	2	40.00	39.00	3	3,292	0.09%
2019/03/27	2	39.65	3	41.33	40.00	-1	3,279	-0.03%
2019/03/26	3	39.10	9	38.65	39.50	-6	3,166	-0.19%
2019/03/25	3	36.05	2	36.43	36.55	1	3,088	0.03%
2019/03/22	11	38.84	8	39.65	37.70	3	3,061	0.10%
2019/03/21	5	38.03	1	38.20	38.10	4	2,988	0.13%
2019/03/20	2	37.90	10	38.35	38.10	-8	3,078	-0.26%
2019/03/19	11	38.82	11	39.10	37.35	0	3,027	0.00%
2019/03/18	1	37.40	3	36.67	38.50	-2	2,779	-0.07%
2019/03/15	9	34.86	7	34.84	35.00	2	2,672	0.07%
2019/03/14	8	33.08	13	33.31	33.85	-5	2,396	-0.21%
2019/03/13	5	29.85	2	30.05	30.80	3	2,243	0.13%
2019/03/12	3	29.12	0	0.00	28.85	3	2,211	0.14%
2019/03/07	1	28.45	2	29.50	28.80	-1	2,269	-0.04%
2019/03/06	6	28.96	10	29.22	29.25	-4	2,313	-0.17%
2019/02/27	0	0.00	5	28.20	28.35	-5	2,407	-0.21%
2019/02/26	6	28.74	0	0.00	28.35	6	2,544	0.24%
2019/02/25	0	0.00	11	29.40	28.65	-11	2,641	-0.42%
2019/02/22	5	29.10	1	29.15	28.90	4	2,634	0.15%
2019/02/21	8	28.09	20	28.85	29.00	-12	2,629	-0.46%
2019/02/20	0	0.00	5	28.93	28.35	-5	2,579	-0.19%
2019/02/19	9	28.78	3	29.05	29.10	6	2,560	0.23%
2019/02/18	9	27.55	16	27.76	27.95	-7	2,494	-0.28%
2019/02/12	3	27.07	1	27.55	26.80	2	2,610	0.08%
2019/02/11	2	25.95	2	26.15	26.80	0	2,658	0.00%
2019/01/30	4	26.04	1	25.90	25.65	3	2,670	0.11%
2019/01/29	2	26.08	0	0.00	26.10	2	2,669	0.07%
2019/01/28	7	25.63	6	26.03	25.85	1	2,649	0.04%
2019/01/25	8	25.13	5	25.45	25.05	3	2,623	0.11%
2019/01/24	1	25.20	2	25.13	25.05	-1	2,647	-0.04%
2019/01/23	1	24.80	2	24.55	24.85	-1	2,662	-0.04%
2019/01/22	0	0.00	1	24.85	24.65	-1	2,673	-0.04%
2019/01/21	1	24.60	1	24.50	24.60	0	2,673	0.00%
2019/01/18	0	0.00	1	23.75	23.80	-1	2,685	-0.04%
2019/01/17	4	23.96	4	24.75	23.80	0	2,719	0.00%
2019/01/16	5	24.96	2	24.85	24.70	3	2,716	0.11%
2019/01/15	3	24.63	5	24.82	24.70	-2	2,714	-0.07%
2019/01/14	3	25.05	0	0.00	24.70	3	2,730	0.11%
2019/01/11	1	25.15	2	25.00	24.65	-1	2,752	-0.04%
2019/01/09	0	0.00	1	25.20	25.00	-1	2,777	-0.04%
2019/01/03	2	25.60	1	25.95	25.20	1	2,846	0.04%
2018/12/28	0	0.00	2	26.30	26.30	-2	2,880	-0.07%
2018/12/27	3	26.60	3	26.78	26.80	0	2,930	0.00%
2018/12/26	10	27.97	1	27.05	26.90	9	2,945	0.31%
2018/12/25	6	27.59	13	27.78	27.70	-7	2,948	-0.24%
2018/12/20	4	27.03	2	27.65	27.95	2	2,906	0.07%
2018/12/19	4	28.20	0	0.00	28.00	4	2,954	0.14%
2018/12/18	4	28.43	2	27.85	27.70	2	2,953	0.07%
2018/12/17	2	28.50	9	28.62	28.40	-7	2,974	-0.24%
2018/12/14	0	0.00	1	28.40	28.75	-1	3,038	-0.03%
2018/12/13	16	29.04	16	29.14	28.85	0	3,134	0.00%
2018/12/12	1	27.40	0	0.00	27.75	1	3,085	0.03%
2018/12/11	4	26.95	0	0.00	26.80	4	3,088	0.13%
2018/12/10	0	0.00	3	26.20	26.10	-3	3,105	-0.10%
2018/12/07	1	26.90	0	0.00	27.30	1	3,097	0.03%
2018/12/05	6	28.10	6	28.25	28.30	0	3,066	0.00%
2018/12/04	3	28.85	11	28.83	28.95	-8	3,076	-0.26%
2018/12/03	3	29.55	9	29.11	29.20	-6	3,080	-0.19%
2018/11/30	17	28.65	6	28.70	28.60	11	3,070	0.36%
2018/11/29	4	28.56	4	28.40	28.40	0	3,068	0.00%
2018/11/28	3	27.47	2	27.53	27.40	1	3,029	0.03%
2018/11/27	0	0.00	3	26.95	27.00	-3	3,120	-0.10%
2018/11/26	18	26.45	26	26.47	26.80	-8	3,227	-0.25%
2018/11/23	24	26.86	11	26.08	25.85	13	3,178	0.41%
2018/11/22	3	26.50	22	26.70	26.70	-19	3,106	-0.61%
2018/11/21	4	24.30	2	24.40	24.30	2	3,016	0.07%
2018/11/20	0	0.00	0.2	23.55	23.55	-0.2	3,002	-0.01%
2018/11/16	10	24.50	10	24.33	23.95	0	3,064	0.00%
2018/11/15	10	24.18	5	24.30	23.70	5	3,118	0.16%
2018/11/14	5	24.59	0	0.00	24.00	5	3,110	0.16%
2018/11/13	12	24.20	12	24.53	24.90	0	3,087	0.00%
2018/11/12	4	24.18	4	24.54	24.65	0	3,018	0.00%
2018/11/08	5	22.95	0	0.00	22.35	5	2,995	0.17%
2018/11/07	2	21.75	2	22.33	22.55	0	3,010	0.00%
2018/11/06	5	21.70	4	20.60	20.50	1	3,039	0.03%
2018/11/05	1	21.20	4	20.90	21.15	-3	3,087	-0.10%
2018/11/02	12	21.81	20	21.41	21.30	-8	3,138	-0.25%
2018/11/01	0	0.00	1	21.25	21.35	-1	3,132	-0.03%
2018/10/31	0	0.00	3	20.10	20.20	-3	3,126	-0.10%
2018/10/30	4	19.26	3	18.98	19.05	1	3,144	0.03%
2018/10/29	0	0.00	3	19.10	19.00	-3	3,158	-0.09%
2018/10/26	4	19.60	1	19.20	18.85	3	3,200	0.09%
2018/10/25	1	20.00	6	19.85	19.65	-5	3,196	-0.16%
2018/10/24	6	21.73	7	21.65	21.15	-1	3,190	-0.03%
2018/10/23	0	0.00	15	22.30	21.95	-15	3,184	-0.47%
2018/10/22	5	23.14	3	23.22	23.05	2	3,188	0.06%
2018/10/18	2	23.70	1	23.75	23.10	1	3,213	0.03%
2018/10/17	15	24.98	0	0.00	24.00	15	3,240	0.46%
2018/10/16	22	25.28	2	24.78	24.65	20	3,311	0.60%
2018/10/15	0	0.00	25	25.08	24.90	-25	3,356	-0.74%
2018/10/12	30	24.22	5	23.30	24.60	25	3,387	0.74%
2018/10/11	0	0.00	7	24.96	24.50	-7	3,401	-0.21%
2018/10/09	13	27.87	4	28.26	27.20	9	3,417	0.26%
2018/10/08	4	29.14	10	29.11	28.90	-6	3,448	-0.17%
2018/10/05	25	28.91	21	28.82	28.75	4	3,464	0.12%
2018/10/04	1	30.90	1	31.40	30.85	0	3,488	0.00%
2018/10/03	3	33.65	2	34.73	32.40	1	3,632	0.03%
2018/10/02	5	35.10	0	0.00	35.00	5	3,755	0.13%
2018/09/27	9	36.49	1	36.35	36.10	8	4,132	0.19%
2018/09/26	6	37.67	3	37.82	37.00	3	4,340	0.07%
2018/09/25	3	36.43	2	36.65	36.90	1	4,569	0.02%
2018/09/21	4	36.66	4	36.90	36.90	0	4,984	0.00%
2018/09/20	21	37.54	17	37.85	36.95	4	5,195	0.08%
2018/09/19	23	39.08	32	39.00	38.05	-9	5,237	-0.17%
2018/09/18	66	37.79	69	38.12	37.35	-3	5,270	-0.06%
2018/09/17	8	36.28	8	36.85	36.20	0	5,414	0.00%
2018/09/14	20	36.23	14	36.46	36.60	6	5,661	0.11%
2018/09/13	2	35.45	2	35.93	35.30	0	5,935	0.00%
2018/09/12	3	35.20	0	0.00	35.20	3	6,269	0.05%
2018/09/11	3	36.22	3	36.27	36.05	0	6,611	0.00%
2018/09/10	3	35.55	2	35.03	35.00	1	6,919	0.01%
2018/09/07	1	37.15	6	38.15	37.05	-5	7,192	-0.07%
2018/09/06	13	38.50	8.2	38.81	38.35	4.8	7,280	0.07%
2018/09/05	3	37.90	3	38.33	38.15	0	7,641	0.00%
2018/09/04	14	37.95	17	38.23	38.40	-3	7,816	-0.04%
2018/09/03	35	38.54	27	38.57	37.40	8	7,856	0.10%
2018/08/31	24	37.97	46	38.96	39.90	-22	7,891	-0.28%
2018/08/30	11	35.81	18	36.54	36.90	-7	7,861	-0.09%
2018/08/29	36	36.48	35	36.65	36.50	1	7,909	0.01%
2018/08/28	5	35.11	0	0.00	35.00	5	8,048	0.06%
2018/08/27	3	34.55	4	35.43	35.60	-1	8,131	-0.01%
2018/08/24	4	34.66	3	34.37	34.50	1	8,175	0.01%
2018/08/23	1	35.85	1	36.10	35.30	0	8,274	0.00%
2018/08/22	19	36.27	27	35.70	36.35	-8	8,297	-0.10%
2018/08/21	10	34.52	0	0.00	34.15	10	8,296	0.12%
2018/08/20	1	35.70	0	0.00	35.15	1	8,310	0.01%
2018/08/17	1	36.75	12	36.58	35.30	-11	8,324	-0.13%
2018/08/16	21	35.80	10	35.79	35.90	11	8,317	0.13%
2018/08/15	3	35.05	3	35.67	35.45	0	8,315	0.00%
2018/08/14	14	34.18	16	35.23	35.50	-2	8,324	-0.02%
2018/08/13	11	36.88	0	0.00	35.15	11	8,494	0.13%
2018/08/10	13	40.31	13	40.48	38.70	0	8,575	0.00%
2018/08/09	5	38.50	6	39.04	38.65	-1	8,835	-0.01%
2018/08/08	6	40.63	0	0.00	40.10	6	9,082	0.07%
2018/08/07	5	40.99	3	41.00	41.20	2	9,098	0.02%
2018/08/06	8	41.91	5	42.68	40.90	3	9,252	0.03%
2018/08/03	15	43.02	19	43.36	43.40	-4	9,304	-0.04%
2018/08/02	12	42.18	13	43.12	42.35	-1	9,410	-0.01%
2018/08/01	5	45.57	2	46.30	44.85	3	9,461	0.03%
2018/07/31	1	45.20	7	45.54	45.60	-6	9,520	-0.06%
2018/07/30	4	45.90	3	46.80	45.15	1	9,620	0.01%
2018/07/27	14	46.62	13	46.67	46.50	1	9,793	0.01%
2018/07/26	12	46.78	14	46.88	46.55	-2	10,005	-0.02%
2018/07/25	6	47.15	0	0.00	47.00	6	10,381	0.06%
2018/07/24	9	47.19	12	47.55	47.60	-3	10,379	-0.03%
2018/07/23	16	46.88	13	47.23	47.15	3	10,464	0.03%
2018/07/20	7	45.96	11	45.73	45.20	-4	10,498	-0.04%
2018/07/19	10	45.82	5	45.99	45.00	5	10,644	0.05%
2018/07/18	14	46.99	19	47.59	46.20	-5	10,796	-0.05%
2018/07/17	17	47.59	19	48.29	47.25	-2	10,883	-0.02%
2018/07/16	12	48.45	12	49.25	48.00	0	11,280	0.00%
2018/07/13	21	48.34	19	48.63	48.20	2	11,245	0.02%
2018/07/12	27	47.86	38	48.34	47.95	-11	11,567	-0.10%
2018/07/11	90	48.28	84	48.35	48.10	6	11,705	0.05%
2018/07/10	151	45.17	153	45.30	45.60	-2	11,634	-0.02%	大買/大賣/
2018/07/09	39	48.18	39	48.87	47.50	0	11,760	0.00%
2018/07/06	59	47.87	53	47.97	48.55	6	11,839	0.05%
2018/07/05	80	49.25	95	49.39	47.75	-15	11,778	-0.13%
2018/07/04	143	49.99	125	50.43	49.00	18	11,826	0.15%	大買/大賣/
2018/07/03	141	51.42	142	51.77	50.00	-1	11,863	-0.01%	大買/大賣/
2018/07/02	77	53.76	77.3	53.83	51.40	-0.3	11,591	0.00%
2018/06/29	122	48.88	126	48.58	50.40	-4	11,188	-0.04%	大買/大賣/
2018/06/28	93	47.47	80	47.53	45.85	13	10,976	0.12%
2018/06/27	82	47.50	88	47.76	47.70	-6	10,885	-0.06%
2018/06/26	111	46.79	116	46.94	47.50	-5	10,755	-0.05%	大買/大賣/
2018/06/25	88	46.89	79	47.24	44.50	9	10,586	0.09%
2018/06/22	126	50.20	129	50.65	49.00	-3	10,353	-0.03%	大買/大賣/
2018/06/21	141	48.94	153	49.01	50.10	-12	10,077	-0.12%	大買/大賣/
2018/06/20	181	46.38	165.2	46.89	46.10	15.8	9,813	0.16%	大買/大賣/
2018/06/19	53	46.36	55.4	46.10	47.15	-2.4	9,495	-0.03%
2018/06/15	38	41.34	47	41.46	42.90	-9	9,375	-0.10%
2018/06/14	37	40.28	49	40.26	40.15	-12	9,233	-0.13%
2018/06/13	49	40.27	65	40.33	39.00	-16	9,282	-0.17%
2018/06/12	57	39.71	46	39.76	39.35	11	9,006	0.12%
2018/06/11	24	37.86	28	37.87	37.65	-4	9,064	-0.04%
2018/06/08	26	35.96	17.1	36.05	35.95	8.9	9,002	0.10%
2018/06/07	21	38.17	26	38.54	37.45	-5	8,910	-0.06%
2018/06/06	32	38.67	38	39.08	38.55	-6	8,907	-0.07%
2018/06/05	74	39.86	96	40.05	38.20	-22	8,871	-0.25%
2018/06/04	33	41.43	28	40.30	42.30	5	8,700	0.06%
2018/06/01	22	38.94	4	39.26	38.80	18	8,669	0.21%
2018/05/31	6	38.25	23	39.46	39.45	-17	8,675	-0.20%
2018/05/30	23	37.50	34	37.85	38.70	-11	8,661	-0.13%
2018/05/29	30	37.03	16.1	36.60	37.50	13.9	8,673	0.16%
2018/05/28	16	34.72	18	35.26	35.00	-2	8,672	-0.02%
2018/05/25	11	35.17	11	35.87	34.80	0	8,726	0.00%
2018/05/24	16	34.65	17	34.98	34.90	-1	8,796	-0.01%
2018/05/23	12	35.41	7	36.45	35.50	5	8,985	0.06%
2018/05/22	16	35.21	15	36.11	35.80	1	9,216	0.01%
2018/05/21	138	37.68	147	37.60	37.00	-9	9,236	-0.10%	大買/大賣/
2018/05/18	79	35.47	49	35.71	35.60	30	9,168	0.33%
2018/05/17	207	36.08	233	36.12	36.60	-26	9,229	-0.28%	大買/大賣/
2018/05/16	86	35.13	58	35.60	33.80	28	9,069	0.31%
2018/05/15	2	36.50	0	0.00	36.50	2	8,844	0.02%
2018/05/14	63	32.16	92	32.16	33.20	-29	8,863	-0.33%
2018/05/11	29	30.60	9	30.82	30.20	20	8,709	0.23%
2018/05/10	25	30.22	32	30.63	30.15	-7	8,637	-0.08%
2018/05/09	55	31.67	50	31.76	31.00	5	8,554	0.06%
2018/05/08	31	31.62	38	31.73	30.90	-7	8,544	-0.08%
2018/05/07	18	30.78	19	31.21	31.00	-1	8,596	-0.01%
2018/05/04	15	31.74	6	31.58	31.10	9	8,574	0.10%
2018/05/03	11	31.39	34	32.03	31.90	-23	8,483	-0.27%
2018/05/02	34	32.22	28	32.83	30.90	6	8,397	0.07%
2018/04/27	22	30.57	3	30.35	30.90	19	8,131	0.23%
2018/04/26	7	30.49	47	29.14	28.10	-40	7,996	-0.50%
2018/04/25	41	30.57	10.2	29.66	29.90	30.8	7,863	0.39%
2018/04/24	20	30.04	14	29.57	29.00	6	7,654	0.08%
2018/04/23	26	33.22	2	33.05	32.20	24	7,447	0.32%
2018/04/20	0	0.00	19	37.24	35.50	-19	7,296	-0.26%
2018/04/19	0	0.00	4	34.50	34.50	-4	6,850	-0.06%
2018/04/18	18	28.67	10	29.89	31.40	8	6,821	0.12%
2018/04/17	10	29.89	8	28.66	28.55	2	6,457	0.03%
2018/04/16	4	31.81	11	32.57	31.70	-7	6,250	-0.11%
2018/04/13	9	32.37	6	32.67	32.95	3	6,134	0.05%
2018/04/12	12	35.33	5	34.16	33.30	7	5,835	0.12%
2018/04/11	11	37.02	5	37.25	36.90	6	5,665	0.11%
2018/04/10	9	37.78	9.1	36.72	36.00	-0.1	5,565	0.00%
2018/04/09	8	40.84	80	43.63	38.70	-72	5,342	-1.35%
2018/04/03	1	43.50	0	0.00	43.00	1	5,068	0.02%
2018/04/02	1	41.70	7	41.00	42.95	-6	5,039	-0.12%
2018/03/31	0	0.00	2	40.35	41.45	-2	5,014	-0.04%
2018/03/30	0	0.00	4	37.65	37.70	-4	4,975	-0.08%
2018/03/29	0	0.00	48	41.03	40.55	-48	4,959	-0.97%
2018/03/28	0	0.00	6	38.30	40.15	-6	4,960	-0.12%
2018/03/23	0	0.00	1	33.60	34.00	-1	4,884	-0.02%
2018/03/22	2	36.35	1	37.70	36.35	1	4,811	0.02%
2018/03/21	6	39.28	7	38.90	40.35	-1	4,771	-0.02%
2018/03/20	19	36.14	4	35.25	36.70	15	4,550	0.33%
2018/03/19	16	30.41	7	32.41	33.40	9	4,382	0.21%
2018/03/16	15	30.83	5	31.01	30.40	10	4,204	0.24%
2018/03/15	3	31.80	25	32.06	32.20	-22	4,071	-0.54%
2018/03/14	0	0.00	13	29.30	29.30	-13	3,787	-0.34%
2018/03/13	0	0.00	28	26.47	26.65	-28	3,766	-0.74%
2018/03/12	2	24.25	45	24.05	24.25	-43	3,704	-1.16%
2018/03/09	9	22.04	1	22.05	22.05	8	3,598	0.22%
2018/03/08	5	22.82	7	23.43	22.70	-2	3,541	-0.06%
2018/03/07	5	23.45	16	23.08	23.00	-11	3,492	-0.31%
2018/03/06	17	23.26	3	23.50	24.50	14	3,428	0.41%
2018/03/05	16	23.19	13	23.92	23.90	3	3,361	0.09%
2018/03/02	4	22.84	5	22.72	23.75	-1	3,256	-0.03%
2018/03/01	3	20.60	22	21.20	21.75	-19	3,151	-0.60%
2018/02/27	13	20.32	12	20.41	19.80	1	3,066	0.03%
2018/02/26	7	19.60	8	19.19	19.75	-1	2,980	-0.03%
2018/02/23	35	20.24	2	20.15	18.65	33	2,888	1.14%
2018/02/22	8	20.61	61	21.04	20.60	-53	2,673	-1.98%
2018/02/21	2	19.35	23	19.35	19.35	-21	2,419	-0.87%
2018/02/12	6	17.40	30	17.22	17.60	-24	2,351	-1.02%
2018/02/09	2	15.30	1	14.85	16.00	1	2,163	0.05%
2018/02/08	1	12.95	10	12.95	14.55	-9	1,950	-0.46%
2018/02/06	22	12.18	2	12.05	12.05	20	1,702	1.17%
2018/02/05	31	12.97	0	0.00	12.90	31	1,639	1.89%
2018/02/02	1	13.35	1	13.55	13.50	0	1,605	0.00%
2018/02/01	1	13.65	29	13.75	13.80	-28	1,591	-1.76%
2018/01/31	0	0.00	14	13.40	14.10	-14	1,535	-0.91%
2018/01/30	25	13.72	0	0.00	13.50	25	1,431	1.75%
2018/01/29	2	14.20	7	14.60	14.60	-5	1,284	-0.39%
2018/01/26	9	12.08	0	0.00	13.30	9	1,164	0.77%
2018/01/25	0	0.00	57	12.51	12.10	-57	1,055	-5.40%
2018/01/24	20	11.78	43	11.73	12.40	-23	914	-2.52%
2018/01/23	0	0.00	1	11.00	11.30	-1	754	-0.13%
2018/01/19	10	10.65	0	0.00	10.60	10	738	1.35%
2018/01/15	0	0.00	50	10.59	10.55	-50	773	-6.46%
2018/01/11	10	10.65	0	0.00	10.55	10	779	1.28%
2018/01/10	0	0.00	10	11.20	10.80	-10	782	-1.28%
2018/01/08	15	10.62	0	0.00	10.50	15	842	1.78%
2018/01/05	30	10.73	0	0.00	10.70	30	887	3.38%
2018/01/04	28	10.82	5	10.90	10.85	23	902	2.55%
2018/01/03	0	0.00	10	10.83	10.70	-10	912	-1.10%
2018/01/02	10	10.70	0	0.00	10.65	10	917	1.09%