威盛 (2388)-台新-高雄券商分點個股進出

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
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
4,473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

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	17.3	107.12	15	105.53	104.50	2.3	14,516	0.02%
2024/11/21	3.1	106.20	4.1	107.14	106.00	-1	14,655	-0.01%
2024/11/20	3.1	106.17	0	0.00	106.00	3.1	14,793	0.02%
2024/11/19	4	106.13	6.2	105.77	107.00	-2.2	14,948	-0.01%
2024/11/18	5.3	104.50	0	0.00	103.50	5.3	15,123	0.04%
2024/11/15	3.1	106.68	9.2	107.20	106.50	-6.1	15,239	-0.04%
2024/11/14	11.3	106.31	12	105.42	105.00	-0.7	15,519	0.00%
2024/11/13	12.1	107.42	9	107.94	106.50	3.1	15,602	0.02%
2024/11/12	18.5	108.70	12	107.96	107.50	6.5	15,606	0.04%
2024/11/11	28.4	110.11	19.3	110.59	111.00	9.1	15,516	0.06%
2024/11/08	108.7	112.90	27	112.35	110.50	81.7	15,441	0.53%	大買/
2024/11/07	13	120.26	24	119.73	119.00	-11	15,034	-0.07%
2024/11/06	7	117.50	3	117.83	117.50	4	14,956	0.03%
2024/11/05	4	116.38	2	117.00	116.50	2	15,019	0.01%
2024/11/04	17	115.41	9	115.50	115.00	8	15,140	0.05%
2024/11/01	10	116.50	9	117.44	118.00	1	15,058	0.01%
2024/10/30	49	116.86	36	116.67	116.50	13	15,040	0.09%
2024/10/29	42.4	120.00	59	121.22	119.00	-16.6	14,870	-0.11%
2024/10/28	27	119.35	21	120.02	120.50	6	14,556	0.04%
2024/10/25	31.6	119.18	34.1	119.34	118.50	-2.5	14,313	-0.02%
2024/10/24	147.1	122.59	157	121.01	120.50	-9.9	14,166	-0.07%	大買/大賣/
2024/10/23	6	130.42	89	129.53	129.50	-83	13,583	-0.61%
2024/10/22	80.3	131.78	44.1	132.70	130.50	36.2	13,536	0.27%
2024/10/21	110.1	133.01	45.1	130.77	133.50	65	13,335	0.49%	大買/
2024/10/18	9.3	125.37	5	124.10	123.50	4.3	12,955	0.03%
2024/10/17	15.1	127.33	9	128.22	126.00	6.1	12,956	0.05%
2024/10/16	13.4	129.09	18.1	129.21	129.50	-4.7	12,864	-0.04%
2024/10/15	24.1	128.53	22	127.77	126.00	2.1	12,659	0.02%
2024/10/14	28	129.52	27	130.94	128.00	1	12,470	0.01%
2024/10/11	98.2	132.15	44	131.20	128.50	54.2	12,289	0.44%
2024/10/09	55	133.91	48.2	133.85	133.50	6.8	11,930	0.06%
2024/10/08	39.1	134.10	26.1	132.45	135.00	13	11,820	0.11%
2024/10/07	19	130.39	8	129.75	129.00	11	11,573	0.10%
2024/10/04	34	132.22	30	131.43	130.00	4	11,506	0.03%
2024/10/01	33	131.44	32	131.75	134.00	1	11,359	0.01%
2024/09/30	29	130.62	28	131.18	131.00	1	11,250	0.01%
2024/09/27	76.2	135.23	64.1	134.40	130.50	12.2	11,060	0.11%
2024/09/26	36	137.33	61.2	138.01	138.50	-25.2	10,635	-0.24%
2024/09/25	34.2	128.29	26	127.96	127.50	8.2	9,992	0.08%
2024/09/24	80.1	128.16	73	128.48	128.50	7.1	9,810	0.07%
2024/09/23	39	139.38	38.4	139.37	135.50	0.6	9,464	0.01%
2024/09/20	65.5	141.49	70.6	140.32	138.00	-5.1	9,316	-0.06%
2024/09/19	86	138.56	81.1	138.69	140.50	4.9	9,014	0.05%
2024/09/18	19.7	134.89	13	134.96	133.00	6.7	8,797	0.08%
2024/09/16	36.1	137.37	34	136.93	136.00	2.1	8,888	0.02%
2024/09/13	77	134.60	88	135.74	138.00	-11	8,900	-0.12%
2024/09/12	20.2	130.85	32	129.42	132.00	-11.8	8,629	-0.14%
2024/09/11	40.1	123.12	28.1	124.06	121.50	12	8,625	0.14%
2024/09/10	12	125.33	11.4	126.59	125.50	0.6	8,668	0.01%
2024/09/09	25	123.08	35	123.31	125.50	-10	8,698	-0.11%
2024/09/06	10	120.65	3	122.33	120.00	7	8,618	0.08%
2024/09/05	4.1	123.76	2	123.75	124.00	2.1	8,566	0.02%
2024/09/04	22.4	120.81	35	120.59	121.00	-12.7	8,599	-0.15%
2024/09/03	10	129.20	19	129.50	128.50	-9	8,531	-0.11%
2024/09/02	23.1	132.65	24.6	132.78	130.00	-1.5	8,496	-0.02%
2024/08/30	30	136.45	57.7	134.00	133.00	-27.7	8,420	-0.33%
2024/08/29	11.4	132.57	9.3	133.43	133.50	2.1	8,327	0.03%
2024/08/28	77	136.94	87	137.79	133.00	-10	8,239	-0.12%
2024/08/27	10.1	133.60	19.1	133.94	133.50	-9	7,981	-0.11%
2024/08/26	82.1	136.80	57.1	135.89	135.50	25	7,930	0.31%
2024/08/23	42.6	135.49	60	134.30	138.50	-17.5	7,802	-0.22%
2024/08/22	45	133.63	37.5	133.41	133.50	7.5	7,685	0.10%
2024/08/21	53	130.10	46.2	131.57	130.50	6.8	7,541	0.09%
2024/08/20	28.1	127.62	26.1	128.38	131.00	2	7,343	0.03%
2024/08/19	27.1	124.72	26	124.96	125.50	1.1	7,137	0.01%
2024/08/16	25.1	121.87	35.4	123.24	124.50	-10.3	6,975	-0.15%
2024/08/15	19.7	111.62	59.2	112.50	113.50	-39.5	6,641	-0.59%
2024/08/14	6.1	107.80	7.2	106.47	104.50	-1.1	6,528	-0.02%
2024/08/13	4.1	101.52	8	101.81	103.00	-4	6,442	-0.06%
2024/08/12	5	99.54	8	100.43	101.00	-3	6,432	-0.05%
2024/08/09	9	98.46	4	99.43	96.60	5	6,394	0.08%
2024/08/08	5.1	97.02	13	97.02	96.00	-7.9	6,359	-0.12%
2024/08/07	29.1	99.77	20	96.53	99.90	9.1	6,353	0.14%
2024/08/06	34.1	93.04	19.1	93.72	91.60	15	6,526	0.23%
2024/08/05	10.8	101.74	7.3	105.81	101.50	3.4	6,407	0.05%
2024/08/02	20.2	115.12	5.2	113.29	112.50	15	6,390	0.23%
2024/08/01	18	121.61	14	121.68	119.00	4	6,299	0.06%
2024/07/31	1.1	121.55	15	123.67	121.00	-13.9	6,198	-0.22%
2024/07/30	9.1	114.84	4	115.50	114.50	5.1	6,130	0.08%
2024/07/29	9.1	119.21	10	118.05	114.50	-0.9	6,103	-0.01%
2024/07/26	12.1	118.13	2	117.25	121.50	10.1	6,033	0.17%
2024/07/23	23.1	122.02	20.1	120.86	120.00	3	6,012	0.05%
2024/07/22	16	118.00	18	119.39	122.00	-2	6,048	-0.03%
2024/07/19	15	123.67	25.1	124.62	120.50	-10.1	6,087	-0.17%
2024/07/18	16.1	120.91	7.4	122.69	127.00	8.8	6,072	0.14%
2024/07/17	4.2	124.39	5	125.00	125.50	-0.9	5,980	-0.01%
2024/07/16	8.1	126.19	20.2	126.98	124.00	-12.1	6,027	-0.20%
2024/07/15	19.2	122.99	3	124.50	122.00	16.2	6,100	0.27%
2024/07/12	8	123.00	11	123.91	123.00	-3	6,191	-0.05%
2024/07/11	21	127.83	25	126.30	124.50	-4	6,266	-0.06%
2024/07/10	33.2	123.35	88.4	125.38	126.50	-55.3	6,309	-0.88%
2024/07/09	3	117.17	14	118.00	116.00	-11	6,551	-0.17%
2024/07/08	3	120.33	14	119.46	119.00	-11	6,801	-0.16%
2024/07/05	27.1	121.74	24	121.81	122.00	3.1	6,777	0.05%
2024/07/04	5	118.10	20.1	118.75	119.00	-15	6,733	-0.22%
2024/07/03	16	115.22	5	116.90	118.00	11	6,721	0.16%
2024/07/02	5	114.60	1	113.50	113.00	4	6,695	0.06%
2024/07/01	16.1	116.62	2	114.00	114.00	14.1	6,693	0.21%
2024/06/28	20.1	116.55	4	116.38	116.50	16.1	6,728	0.24%
2024/06/27	4	112.13	3	114.00	112.00	1	6,752	0.01%
2024/06/26	21	114.17	7	114.00	113.00	14	6,785	0.21%
2024/06/25	7	116.64	3	116.83	116.50	4	6,812	0.06%
2024/06/24	18.1	120.85	0.3	122.00	117.50	17.8	6,912	0.26%
2024/06/21	19.1	123.80	6	123.83	122.50	13.1	7,509	0.17%
2024/06/20	22.1	129.59	28	128.88	128.00	-5.9	7,379	-0.08%
2024/06/19	13.1	126.37	19	126.05	124.50	-5.9	7,288	-0.08%
2024/06/18	40	128.29	31.4	129.45	128.50	8.6	7,257	0.12%
2024/06/17	19.4	119.68	27	121.72	126.00	-7.6	7,178	-0.11%
2024/06/14	23.2	110.78	46.2	116.08	115.00	-23	6,927	-0.33%
2024/06/13	2	109.00	1	108.50	108.50	1	6,813	0.01%
2024/06/12	11	109.86	13.1	109.42	109.00	-2.1	6,855	-0.03%
2024/06/11	33.2	111.54	3.9	110.21	110.00	29.3	6,930	0.42%
2024/06/07	3	117.17	7	118.07	118.50	-4	6,954	-0.06%
2024/06/06	7	115.86	6	115.92	114.00	1	6,935	0.01%
2024/06/05	0	0.00	12.8	118.51	116.50	-12.8	6,971	-0.18%
2024/06/04	8.3	121.99	8.3	120.77	119.00	0	7,211	0.00%
2024/06/03	11	118.82	12	118.71	118.50	-1	7,622	-0.01%
2024/05/31	13.1	119.27	15	119.50	118.50	-1.9	7,690	-0.02%
2024/05/30	2	117.50	9.1	119.08	119.00	-7.1	7,683	-0.09%
2024/05/29	14.4	118.30	22	118.41	117.50	-7.6	7,691	-0.10%
2024/05/28	25.6	119.75	11.2	118.97	119.00	14.4	7,691	0.19%
2024/05/27	6	115.17	14	115.11	116.00	-8	7,661	-0.10%
2024/05/24	3	114.33	5	114.20	114.50	-2	7,736	-0.03%
2024/05/23	23	114.93	14	114.96	114.50	9	7,766	0.12%
2024/05/22	3	118.17	4.3	118.06	117.50	-1.3	7,847	-0.02%
2024/05/21	23.3	116.52	18.2	116.53	116.50	5.1	7,982	0.06%
2024/05/20	3	116.17	4.1	117.89	116.00	-1.1	8,019	-0.01%
2024/05/17	3	114.67	6	114.92	115.50	-3	8,037	-0.04%
2024/05/16	10.2	114.15	19.1	114.40	114.50	-9	8,104	-0.11%
2024/05/15	11	114.68	7	114.14	113.50	4	8,220	0.05%
2024/05/14	6	114.58	21.2	114.62	115.00	-15.2	8,343	-0.18%
2024/05/13	21.2	113.56	23.3	112.22	112.00	-2.1	8,466	-0.02%
2024/05/10	63.4	112.75	34	112.90	113.50	29.4	8,599	0.34%
2024/05/09	20.1	123.99	18	123.17	121.50	2.1	8,372	0.03%
2024/05/08	8.2	125.57	7	126.71	127.00	1.2	8,359	0.01%
2024/05/07	5.1	123.39	6	123.00	122.50	-0.9	8,442	-0.01%
2024/05/06	9.2	125.00	9	124.83	123.50	0.2	8,495	0.00%
2024/05/03	20.2	127.38	23	124.57	123.50	-2.8	8,577	-0.03%
2024/05/02	9.1	127.94	4	128.13	127.50	5.1	8,627	0.06%
2024/04/30	13	128.85	47.2	129.07	128.00	-34.2	8,687	-0.39%
2024/04/29	10.1	131.79	10.2	131.40	130.00	-0.1	8,763	0.00%
2024/04/26	61.1	131.48	21.1	133.47	131.00	40	8,842	0.45%
2024/04/25	45.1	130.23	39.1	130.57	129.00	6	8,838	0.07%
2024/04/24	18.9	125.94	24	126.73	130.00	-5.2	8,896	-0.06%
2024/04/23	18.4	122.01	12	121.92	121.00	6.4	9,048	0.07%
2024/04/22	16.3	124.52	17	124.59	121.00	-0.8	9,123	-0.01%
2024/04/19	70.4	133.73	109.2	132.82	128.00	-38.8	9,217	-0.42%	大賣/
2024/04/18	64.1	141.63	65	140.85	138.50	-0.9	9,285	-0.01%
2024/04/17	62	139.95	46.2	140.98	141.00	15.8	9,411	0.17%
2024/04/16	94.1	138.56	45.1	138.80	137.00	49	9,409	0.52%
2024/04/15	95.1	145.91	86.9	146.47	139.00	8.2	9,595	0.09%
2024/04/12	7	135.36	59.1	138.28	140.00	-52.1	9,891	-0.53%
2024/04/11	13.1	129.04	10	127.85	127.50	3.1	9,777	0.03%
2024/04/10	9.6	130.27	7	131.29	131.50	2.6	9,901	0.03%
2024/04/09	20	130.53	18.1	128.91	131.00	1.9	10,007	0.02%
2024/04/08	2.1	127.74	6	126.67	127.00	-4	10,190	-0.04%
2024/04/03	6.3	130.49	12.2	129.02	129.50	-5.9	10,292	-0.06%
2024/04/02	23.1	131.11	31.1	130.98	129.50	-8	10,401	-0.08%
2024/04/01	24.1	130.19	36.1	129.34	132.00	-12	10,566	-0.11%
2024/03/29	31	127.13	29	127.05	125.50	2	10,813	0.02%
2024/03/28	31.5	128.19	51	127.94	126.00	-19.5	10,978	-0.18%
2024/03/27	22.6	129.04	26	128.75	127.50	-3.5	11,173	-0.03%
2024/03/26	268.7	136.82	222.2	135.39	131.50	46.5	11,227	0.41%	大買/大賣/
2024/03/25	0	0.00	19.1	134.50	134.50	-19.1	10,741	-0.18%
2024/03/22	36.3	121.95	17	122.24	122.50	19.3	10,943	0.18%
2024/03/21	25.3	120.43	25.5	120.48	121.50	-0.2	11,314	0.00%
2024/03/20	28.7	119.27	25.1	119.86	120.00	3.5	12,008	0.03%
2024/03/19	5.1	121.00	6	121.08	120.00	-0.9	12,105	-0.01%
2024/03/18	13.4	121.32	19	121.32	122.00	-5.7	12,316	-0.05%
2024/03/15	28	122.14	29	123.03	121.00	-1	12,709	-0.01%
2024/03/14	15.3	122.41	17	122.97	122.50	-1.7	13,710	-0.01%
2024/03/13	6.6	125.57	15	124.63	123.00	-8.4	14,188	-0.06%
2024/03/12	9	129.89	9	130.44	129.00	0	14,705	0.00%
2024/03/11	24	130.33	21	131.31	129.00	3	14,997	0.02%
2024/03/08	60.5	133.33	55.1	131.68	131.00	5.5	15,156	0.04%
2024/03/07	60.2	138.08	78.3	138.50	137.50	-18	15,459	-0.12%
2024/03/06	16.1	128.94	28.2	129.47	128.50	-12.1	15,394	-0.08%
2024/03/05	13.1	132.07	13.5	132.45	131.50	-0.4	15,797	0.00%
2024/03/04	26	132.15	26	132.85	131.50	0	16,131	0.00%
2024/03/01	26.1	131.89	23	132.37	131.00	3.1	16,757	0.02%
2024/02/29	12	130.13	16	130.72	132.00	-4	16,958	-0.02%
2024/02/27	29.3	131.86	23	131.91	130.00	6.3	17,108	0.04%
2024/02/26	11.5	132.88	9	133.61	132.50	2.5	17,706	0.01%
2024/02/23	24.1	134.84	37	135.35	134.00	-13	18,732	-0.07%
2024/02/22	33.1	134.24	15	134.07	132.50	18.1	19,143	0.09%
2024/02/21	8	137.00	13.1	138.00	136.50	-5.1	19,465	-0.03%
2024/02/20	24.5	136.73	8	137.88	136.50	16.5	20,833	0.08%
2024/02/19	16.1	138.96	10	138.80	137.00	6.1	21,480	0.03%
2024/02/16	51.2	139.99	61.2	140.63	141.00	-10	22,655	-0.04%
2024/02/15	37.2	138.14	28	138.84	136.00	9.2	23,835	0.04%
2024/02/05	33.6	139.79	10	139.29	137.00	23.5	23,844	0.10%
2024/02/02	43.2	143.09	64	142.13	143.00	-20.8	24,008	-0.09%
2024/02/01	11.1	138.72	19.1	139.47	137.00	-8	24,146	-0.03%
2024/01/31	16	139.56	16	140.19	138.50	0	24,912	0.00%
2024/01/30	22.1	138.93	19	139.32	138.50	3.1	25,466	0.01%
2024/01/29	31	140.37	11	140.27	141.50	20	27,200	0.07%
2024/01/26	26.5	140.23	14.1	140.03	140.00	12.4	28,504	0.04%
2024/01/25	25.5	143.80	25.5	143.93	142.50	0	29,219	0.00%
2024/01/24	28.3	146.50	19	145.92	143.50	9.3	29,380	0.03%
2024/01/23	23.3	148.30	22	148.59	146.50	1.3	29,733	0.00%
2024/01/22	29.5	148.10	40	148.30	148.00	-10.5	30,158	-0.03%
2024/01/19	27.2	145.00	43.3	145.21	145.00	-16.1	30,462	-0.05%
2024/01/18	58.3	142.48	50.1	142.25	143.00	8.3	30,718	0.03%
2024/01/17	79.3	148.26	58.1	146.51	143.50	21.2	31,186	0.07%
2024/01/16	16.3	149.37	8	148.94	147.50	8.3	31,268	0.03%
2024/01/15	47	149.15	52	149.39	149.50	-5	31,362	-0.02%
2024/01/12	47.6	147.21	33	145.80	145.50	14.6	31,612	0.05%
2024/01/11	34.4	150.23	30	151.77	150.00	4.4	31,796	0.01%
2024/01/10	41.1	149.49	40	149.75	152.50	1.1	33,245	0.00%
2024/01/09	167.6	150.33	160	150.06	149.00	7.6	33,456	0.02%	大買/大賣/
2024/01/08	211.8	160.67	212.7	157.49	149.00	-0.9	33,451	0.00%	大買/大賣/
2024/01/05	43	157.41	62	157.66	160.00	-19	33,127	-0.06%
2024/01/04	31	157.19	36.1	157.89	157.00	-5.1	33,237	-0.02%
2024/01/03	40.2	156.91	53.3	156.41	156.50	-13.2	33,381	-0.04%
2024/01/02	71.2	154.64	51.4	154.28	157.00	19.8	33,333	0.06%
2023/12/29	14.2	154.81	13	155.31	156.50	1.2	33,292	0.00%
2023/12/28	88	153.89	121	155.38	154.00	-33	33,365	-0.10%	大賣/
2023/12/27	80.8	155.49	40	154.59	153.00	40.8	33,848	0.12%
2023/12/26	59.5	158.39	63.6	159.14	157.00	-4.1	34,020	-0.01%
2023/12/25	26.2	156.43	19.1	157.50	156.50	7.1	33,926	0.02%
2023/12/22	52.1	154.82	44.1	154.99	155.50	8.1	33,954	0.02%
2023/12/21	47.3	151.66	49	151.88	151.50	-1.7	33,980	-0.01%
2023/12/20	31.7	152.69	29	152.88	151.50	2.7	34,141	0.01%
2023/12/19	34.6	151.70	30.2	151.87	152.00	4.4	34,211	0.01%
2023/12/18	65.5	153.93	44	152.95	152.50	21.5	34,286	0.06%
2023/12/15	169.1	159.67	180.4	159.95	156.00	-11.3	34,194	-0.03%	大買/大賣/
2023/12/14	107	163.88	104.3	164.41	165.00	2.7	33,968	0.01%	大買/大賣/
2023/12/13	65	163.02	59	162.03	161.00	6	34,449	0.02%
2023/12/12	83.1	163.05	80.1	163.04	163.50	3	35,051	0.01%
2023/12/11	208.6	168.16	134	166.53	161.50	74.6	34,894	0.21%	大買/大賣/
2023/12/08	57.1	171.39	112.3	172.16	174.00	-55.3	33,960	-0.16%	大賣/
2023/12/07	97.6	164.33	66.6	163.27	166.00	31	33,596	0.09%
2023/12/06	61.1	171.43	56.1	173.45	170.50	5	33,297	0.02%
2023/12/05	29	169.78	18.1	169.70	169.50	11	33,200	0.03%
2023/12/04	83.4	176.78	58.1	177.66	173.00	25.3	33,133	0.08%
2023/12/01	46	175.14	84.3	175.33	176.50	-38.3	32,795	-0.12%
2023/11/30	82.1	171.57	72.1	171.97	172.50	10	32,648	0.03%
2023/11/29	39.2	168.98	43.3	168.97	170.50	-4.1	32,301	-0.01%
2023/11/28	71.1	169.12	75.1	168.88	168.00	-4	32,070	-0.01%
2023/11/27	25.1	163.48	17.2	162.74	160.00	7.9	31,641	0.02%
2023/11/24	30.2	164.56	19	164.61	165.00	11.2	31,699	0.04%
2023/11/23	102.3	166.73	114.3	164.72	163.50	-11.9	31,774	-0.04%	大買/大賣/
2023/11/22	192	171.45	207.3	171.40	170.50	-15.3	31,908	-0.05%	大買/大賣/
2023/11/21	97.5	166.09	85	166.45	168.50	12.5	31,430	0.04%
2023/11/20	73	164.71	77.5	164.08	166.00	-4.5	31,221	-0.01%
2023/11/17	236	161.54	232.2	161.50	164.00	3.8	30,986	0.01%	大買/大賣/
2023/11/16	111	158.27	106.3	158.11	160.00	4.7	29,688	0.02%	大買/大賣/
2023/11/15	165.2	155.86	194.1	155.81	158.50	-28.9	29,107	-0.10%	大買/大賣/
2023/11/14	173.9	146.78	210.3	146.85	149.50	-36.5	28,172	-0.13%	大買/大賣/
2023/11/13	0	0.00	30.4	138.50	138.50	-30.4	27,196	-0.11%
2023/11/10	70.7	128.33	65	128.56	126.00	5.7	27,211	0.02%
2023/11/09	64.3	128.86	62.2	128.44	129.00	2.1	27,142	0.01%
2023/11/08	214.6	130.50	190.2	131.20	129.00	24.4	27,019	0.09%	大買/大賣/
2023/11/07	137.1	133.49	97	133.36	133.50	40.1	26,701	0.15%	大買/
2023/11/06	287.6	142.50	229.1	142.07	135.00	58.5	26,450	0.22%	大買/大賣/
2023/11/03	207.1	139.57	266.9	140.75	145.00	-59.9	25,118	-0.24%	大買/大賣/
2023/11/02	98.4	125.57	148.9	127.06	132.00	-50.5	24,186	-0.21%	大賣/
2023/11/01	91.3	121.21	86.4	120.68	120.00	5	23,920	0.02%
2023/10/31	128.1	122.22	114.3	121.21	119.00	13.8	23,942	0.06%	大買/大賣/
2023/10/30	122.2	122.84	152.5	122.67	123.00	-30.4	23,924	-0.13%	大買/大賣/
2023/10/27	151.4	119.69	143.1	119.58	117.00	8.4	23,866	0.04%	大買/大賣/
2023/10/26	89.3	121.17	84.1	121.33	119.00	5.2	23,523	0.02%
2023/10/25	98.4	123.96	117.6	123.92	124.00	-19.3	23,188	-0.08%	大賣/
2023/10/24	60.1	114.05	58	114.84	117.50	2.1	22,575	0.01%
2023/10/23	55.1	115.99	89	116.11	114.50	-33.9	22,310	-0.15%
2023/10/20	81.3	116.39	81.1	116.96	116.50	0.2	22,156	0.00%
2023/10/19	172.1	121.52	123.2	121.19	122.50	49	21,788	0.22%	大買/大賣/
2023/10/18	192.2	132.55	147.6	132.34	121.50	44.6	21,471	0.21%	大買/大賣/
2023/10/17	47	129.79	99.2	131.99	134.50	-52.2	19,814	-0.26%
2023/10/16	88	123.27	111.2	122.83	122.50	-23.2	19,488	-0.12%	大賣/
2023/10/13	140	120.58	135.2	120.71	122.00	4.8	19,195	0.03%	大買/大賣/
2023/10/12	32.1	114.54	56	114.83	118.50	-24	19,873	-0.12%
2023/10/11	68.4	111.71	59	110.71	108.00	9.4	20,327	0.05%
2023/10/06	20.1	116.93	21.4	117.25	116.00	-1.3	20,959	-0.01%
2023/10/05	59.1	118.32	37	118.28	117.00	22.1	21,594	0.10%
2023/10/04	58.5	117.86	55.5	117.78	118.50	3	22,450	0.01%
2023/10/03	172.6	123.92	115.7	124.16	118.00	56.9	22,460	0.25%	大買/大賣/
2023/10/02	67.5	124.79	93.4	124.19	123.00	-25.9	22,027	-0.12%
2023/09/28	100.4	120.81	90.4	118.77	118.50	9.9	22,128	0.04%
2023/09/27	47.5	118.28	58.1	118.41	121.50	-10.6	21,906	-0.05%
2023/09/26	74	119.36	77.5	119.37	117.00	-3.5	21,747	-0.02%
2023/09/25	158	122.02	196.6	122.37	122.00	-38.6	21,526	-0.18%	大買/大賣/
2023/09/22	101.5	118.48	61.5	118.86	120.00	40	21,249	0.19%	大買/
2023/09/21	120.1	116.72	101	116.04	119.00	19.1	21,117	0.09%	大買/大賣/
2023/09/20	64	116.55	84	116.39	115.50	-20	20,877	-0.10%
2023/09/19	118.1	120.76	101.3	120.35	118.00	16.8	20,651	0.08%	大買/大賣/
2023/09/18	207	121.60	212.3	122.59	122.50	-5.3	20,183	-0.03%	大買/大賣/
2023/09/15	107.7	118.94	123.9	118.63	120.00	-16.1	19,566	-0.08%	大買/大賣/
2023/09/14	23.1	107.95	37	109.31	111.00	-13.9	18,784	-0.07%
2023/09/13	48.3	101.80	45	101.57	101.00	3.3	18,675	0.02%
2023/09/12	30.2	103.57	36	104.99	103.00	-5.9	18,860	-0.03%
2023/09/11	109.4	109.69	92.1	107.65	105.50	17.3	18,751	0.09%	大買/
2023/09/08	34.1	114.66	31	115.07	116.50	3	18,518	0.02%
2023/09/07	36.1	116.26	42.3	116.19	115.00	-6.2	18,412	-0.03%
2023/09/06	55.2	116.77	35	116.19	116.50	20.1	18,611	0.11%
2023/09/05	47	114.99	64.2	116.31	118.00	-17.2	18,805	-0.09%
2023/09/04	68.1	113.56	53.1	113.85	116.00	15.1	18,827	0.08%
2023/09/01	42	113.51	53	114.43	112.50	-11	18,965	-0.06%
2023/08/31	41.6	115.85	46.2	116.89	115.00	-4.6	19,335	-0.02%
2023/08/30	49.1	112.85	67.8	113.46	114.50	-18.7	19,752	-0.09%
2023/08/29	65.2	108.34	63.1	108.75	109.00	2.1	19,823	0.01%
2023/08/28	163.8	115.91	113.2	115.79	108.50	50.6	19,677	0.26%	大買/大賣/
2023/08/25	86.3	119.38	106.1	119.39	120.50	-19.8	18,965	-0.10%	大賣/
2023/08/24	70.4	116.23	78.4	116.12	113.50	-8.1	18,625	-0.04%
2023/08/23	30.2	114.62	62.3	115.20	115.00	-32.1	18,734	-0.17%
2023/08/22	33.5	111.31	32	111.25	110.00	1.5	18,597	0.01%
2023/08/21	27.1	109.95	43	109.91	108.50	-16	18,705	-0.09%
2023/08/18	59.6	111.08	38	109.71	108.00	21.6	18,625	0.12%
2023/08/17	100.4	115.83	71.3	116.31	116.00	29	18,354	0.16%
2023/08/16	39.1	111.04	43.3	111.57	113.50	-4.2	18,081	-0.02%
2023/08/15	60.1	112.68	79.3	111.69	110.00	-19.2	17,939	-0.11%
2023/08/14	75.8	109.62	66.2	109.62	109.00	9.6	17,783	0.05%
2023/08/11	92.7	107.04	82	108.49	110.00	10.7	17,660	0.06%
2023/08/10	91.1	108.47	87.1	107.81	109.50	4	17,245	0.02%
2023/08/09	135.2	109.63	150.3	109.83	109.50	-15.1	16,904	-0.09%	大買/大賣/
2023/08/08	68.6	109.93	44	108.24	105.50	24.6	16,460	0.15%
2023/08/07	81.2	116.55	60.1	117.02	117.00	21.1	16,266	0.13%
2023/08/04	39.1	110.96	25	111.20	109.50	14.1	15,730	0.09%
2023/08/02	43.2	115.54	53.6	113.69	113.50	-10.4	15,495	-0.07%
2023/08/01	81.3	125.23	88.8	125.13	121.50	-7.5	15,096	-0.05%
2023/07/31	17.2	136.05	32.1	141.17	133.00	-14.9	14,649	-0.10%
2023/07/28	34.2	144.30	21.6	138.48	147.50	12.6	14,586	0.09%
2023/07/27	19.7	147.58	35.3	145.41	144.00	-15.6	14,565	-0.11%
2023/07/26	13	150.38	17.7	150.03	151.50	-4.7	14,531	-0.03%
2023/07/25	21.5	146.75	30	144.33	142.50	-8.5	14,521	-0.06%
2023/07/24	34	149.23	45.4	151.02	151.00	-11.4	14,518	-0.08%
2023/07/21	25.1	139.22	20	144.80	148.50	5.1	14,490	0.04%
2023/07/20	8	130.76	11.1	133.78	135.00	-3	14,460	-0.02%
2023/07/19	1.4	126.18	9.1	125.94	127.50	-7.7	14,434	-0.05%
2023/07/18	12.2	124.57	26.1	122.86	125.00	-13.9	14,485	-0.10%
2023/07/17	264.1	129.48	244.2	129.61	130.00	19.9	14,425	0.14%	大買/大賣/
2023/07/14	70	123.92	116.2	125.63	127.00	-46.2	13,341	-0.35%	大賣/
2023/07/13	78.1	112.54	125.8	113.86	115.50	-47.7	12,613	-0.38%	大賣/
2023/07/12	76	102.00	189.3	103.74	105.00	-113.3	11,715	-0.97%	大賣/鉅額交易
2023/07/11	123	93.35	129.1	94.03	95.50	-6.1	11,020	-0.06%	大買/大賣/
2023/07/10	92	85.19	49.3	86.02	86.90	42.7	10,104	0.42%
2023/07/07	76	83.41	43	83.50	84.20	33	9,931	0.33%
2023/07/06	84.1	83.91	83.3	84.67	83.80	0.8	9,928	0.01%
2023/07/05	12	81.53	5	81.22	81.00	7	9,556	0.07%
2023/07/04	26.1	82.06	15	82.13	81.60	11.1	9,601	0.12%
2023/07/03	35	82.02	18	82.51	81.60	17	9,611	0.18%
2023/06/30	16	80.77	13	80.86	81.00	3	9,650	0.03%
2023/06/29	18	79.91	20	80.73	80.10	-2	9,705	-0.02%
2023/06/28	13	78.54	10	78.52	80.00	3	9,781	0.03%
2023/06/27	27.1	77.93	16	77.59	76.70	11.1	10,125	0.11%
2023/06/26	6	78.07	8	78.14	78.30	-2	10,225	-0.02%
2023/06/21	7.3	80.43	3	80.27	79.80	4.3	10,768	0.04%
2023/06/20	8.5	82.05	10	80.80	80.50	-1.5	10,821	-0.01%
2023/06/19	24.3	83.34	20.2	82.43	81.60	4.1	11,007	0.04%
2023/06/16	33.5	82.58	37	83.20	84.60	-3.5	11,359	-0.03%
2023/06/15	19.2	82.20	17	82.09	81.90	2.2	11,440	0.02%
2023/06/14	29.2	83.92	19	82.84	82.00	10.2	11,769	0.09%
2023/06/13	23	85.50	25	85.11	84.20	-2	12,105	-0.02%
2023/06/12	49.6	84.16	30.1	84.01	83.90	19.5	12,564	0.16%
2023/06/09	66.1	88.26	65.8	88.28	87.90	0.4	12,720	0.00%
2023/06/08	46	85.58	29.2	85.19	84.80	16.8	13,013	0.13%
2023/06/07	40.3	88.46	40.5	88.27	87.90	-0.2	13,809	0.00%
2023/06/06	60	87.71	75.1	87.66	87.50	-15.1	14,003	-0.11%
2023/06/05	70	87.96	92	88.86	88.20	-22	13,742	-0.16%
2023/06/02	50.7	85.21	46.7	85.32	84.30	4	13,298	0.03%
2023/06/01	64.3	81.29	61	81.80	83.10	3.3	13,393	0.02%
2023/05/31	43	81.55	36	81.42	80.80	7	13,848	0.05%
2023/05/30	66.4	82.19	52.8	81.66	80.60	13.7	14,101	0.10%
2023/05/29	95.3	81.48	106.7	81.52	83.10	-11.4	14,588	-0.08%	大賣/
2023/05/26	28	77.29	24	76.71	76.00	4	15,577	0.03%
2023/05/25	32.3	78.22	36	78.91	77.30	-3.7	16,162	-0.02%
2023/05/24	8.1	76.20	0	0.00	76.50	8.1	16,271	0.05%
2023/05/23	17	77.14	17	77.18	77.10	0	17,055	0.00%
2023/05/22	10	75.74	24	76.13	77.10	-14	17,148	-0.08%
2023/05/19	11	76.28	73	75.11	74.90	-62	17,153	-0.36%
2023/05/18	42	76.99	56	76.74	76.20	-14	17,170	-0.08%
2023/05/17	33	75.95	19	75.82	76.00	14	17,186	0.08%
2023/05/16	34	74.59	34	75.21	75.60	0	17,215	0.00%
2023/05/15	7	73.63	8	73.34	73.20	-1	17,302	-0.01%
2023/05/12	5	72.66	6	71.97	73.50	-1	17,428	-0.01%
2023/05/11	80	74.62	59.1	73.33	71.70	20.9	17,946	0.12%
2023/05/10	1.4	73.21	1	72.30	73.60	0.4	17,858	0.00%
2023/05/09	6	74.67	4	73.60	73.00	2	17,911	0.01%
2023/05/08	2.1	74.77	2	74.70	74.80	0.1	18,028	0.00%
2023/05/05	8	74.59	5	74.64	74.80	3	18,545	0.02%
2023/05/04	5	74.52	2	74.31	74.00	3	19,184	0.02%
2023/05/03	10	74.09	19	74.29	74.50	-9	19,241	-0.05%
2023/05/02	3	75.17	3	75.10	75.40	0	19,298	0.00%
2023/04/28	6	74.22	6	75.22	74.00	0	19,342	0.00%
2023/04/27	8.1	73.41	5	74.06	73.60	3.1	19,299	0.02%
2023/04/26	4.6	72.84	11	72.43	73.00	-6.4	19,270	-0.03%
2023/04/25	56.1	75.65	50	73.39	73.50	6.1	19,280	0.03%
2023/04/24	30	76.85	29.1	77.05	77.20	0.9	19,278	0.00%
2023/04/21	26	77.67	19	76.55	76.70	7	19,280	0.04%
2023/04/20	13.7	78.45	23.2	78.07	77.80	-9.5	19,231	-0.05%
2023/04/19	8.3	80.32	5.2	80.14	79.40	3.1	19,261	0.02%
2023/04/18	16.4	81.83	15	82.39	80.50	1.4	19,227	0.01%
2023/04/17	34.1	82.31	2	82.40	82.10	32.1	19,301	0.17%
2023/04/14	6.6	83.02	4	82.80	82.20	2.6	19,408	0.01%
2023/04/13	37	83.57	6	83.77	82.20	31	19,515	0.16%
2023/04/12	7	86.01	10	85.66	85.50	-3	19,547	-0.02%
2023/04/11	21	87.70	14	86.45	85.60	7	19,588	0.04%
2023/04/10	21	86.37	23.2	87.02	87.40	-2.2	19,543	-0.01%
2023/04/07	24	85.79	21	85.40	85.40	3	19,545	0.02%
2023/04/06	17.2	85.50	16.1	85.37	85.50	1.1	19,545	0.01%
2023/03/31	22	85.02	25	85.45	86.00	-3	19,512	-0.02%
2023/03/30	28.1	83.96	26.2	84.19	84.80	2	19,493	0.01%
2023/03/29	33.3	83.25	45	83.26	83.30	-11.7	19,515	-0.06%
2023/03/28	41.6	85.33	20	85.96	84.10	21.6	19,537	0.11%
2023/03/27	90	90.23	97	90.29	89.70	-7	19,220	-0.04%
2023/03/24	119	91.62	118	91.06	89.60	1	19,247	0.01%	大買/大賣/
2023/03/23	45	89.70	51.2	89.72	89.50	-6.1	18,799	-0.03%
2023/03/22	38	89.77	26.1	89.55	89.50	11.9	18,928	0.06%
2023/03/21	173.2	92.55	142	89.88	89.10	31.2	19,292	0.16%	大買/大賣/
2023/03/20	87	90.71	95.3	90.77	91.80	-8.3	19,422	-0.04%
2023/03/17	68.4	89.77	68	89.78	89.80	0.4	19,692	0.00%
2023/03/16	79	87.88	75	88.22	88.60	4	19,658	0.02%
2023/03/15	114.3	91.16	120	90.83	89.60	-5.7	19,380	-0.03%	大買/大賣/
2023/03/14	96	90.20	83	89.80	88.00	13	19,026	0.07%
2023/03/13	185.1	92.55	178	92.17	92.90	7.1	18,928	0.04%	大買/大賣/
2023/03/10	280	94.85	275	94.63	94.80	5	18,556	0.03%	大買/大賣/
2023/03/09	7	92.96	40.3	94.53	96.00	-33.3	18,325	-0.18%
2023/03/08	34.2	87.87	31	87.85	87.30	3.2	18,601	0.02%
2023/03/07	92	88.60	86	87.68	87.60	6	18,539	0.03%
2023/03/06	94	88.36	50	88.33	89.50	44	18,424	0.24%
2023/03/03	102	86.84	87	86.31	85.00	15	18,250	0.08%	大買/
2023/03/02	47	88.39	47	88.84	87.90	0	17,890	0.00%
2023/03/01	152	89.97	138.4	89.59	89.70	13.6	17,649	0.08%	大買/大賣/
2023/02/24	257.4	88.14	283.3	88.35	90.80	-25.9	17,103	-0.15%	大買/大賣/
2023/02/23	68	81.77	90.7	81.44	83.80	-22.7	15,978	-0.14%
2023/02/22	62	77.41	43	77.47	76.20	19	15,663	0.12%
2023/02/21	92.1	79.24	104.2	79.87	80.30	-12.1	15,878	-0.08%	大賣/
2023/02/20	11	74.62	21	75.50	75.50	-10	15,458	-0.06%
2023/02/17	21	74.04	21	74.10	73.90	0	15,640	0.00%
2023/02/16	20	73.73	40	73.91	74.20	-20	15,811	-0.13%
2023/02/15	27.2	72.62	32	72.77	72.60	-4.8	16,237	-0.03%
2023/02/14	31	74.34	23.2	74.22	73.70	7.8	16,523	0.05%
2023/02/13	34	74.66	36	74.49	74.60	-2	17,127	-0.01%
2023/02/10	25	74.30	41	73.99	73.40	-16	17,636	-0.09%
2023/02/09	104.1	76.60	90	76.30	75.30	14.1	18,042	0.08%	大買/
2023/02/08	16	73.59	19	73.41	74.50	-3	18,685	-0.02%
2023/02/07	22	71.95	46	71.83	72.20	-24	19,168	-0.13%
2023/02/06	45.2	72.55	46	72.48	72.60	-0.8	19,424	0.00%
2023/02/03	144	74.32	135	73.70	72.20	9	19,497	0.05%	大買/大賣/
2023/02/02	83	76.19	92.4	76.48	77.00	-9.4	19,396	-0.05%
2023/02/01	10	69.68	34	69.79	70.20	-24	19,012	-0.13%
2023/01/31	16	69.18	39.3	69.08	69.50	-23.3	19,298	-0.12%
2023/01/30	14	68.07	21.5	67.91	68.40	-7.5	19,549	-0.04%
2023/01/17	10.3	66.63	2	66.75	66.60	8.3	19,758	0.04%
2023/01/16	13	66.92	8.1	66.72	67.00	4.9	19,981	0.02%
2023/01/13	17.4	67.57	14	67.24	67.00	3.4	20,236	0.02%
2023/01/12	26.1	68.71	25	69.07	68.10	1.1	20,539	0.01%
2023/01/11	6.1	69.75	4	69.53	69.30	2.1	20,819	0.01%
2023/01/10	18.1	70.50	35	70.78	70.30	-16.9	21,199	-0.08%
2023/01/09	15	70.87	20	70.73	70.70	-5	21,555	-0.02%
2023/01/06	13	69.37	13	69.47	69.70	0	22,169	0.00%
2023/01/05	28	70.06	29	69.84	68.80	-1	22,827	0.00%
2023/01/04	28	69.64	23.5	69.70	69.30	4.5	23,375	0.02%
2023/01/03	77.1	69.00	89.1	68.95	69.10	-12	23,527	-0.05%
2022/12/30	21	68.16	24.2	68.61	67.30	-3.2	23,873	-0.01%
2022/12/29	17.2	67.07	4	67.45	67.40	13.2	24,176	0.05%
2022/12/28	17.3	68.65	11	68.89	67.90	6.3	25,018	0.03%
2022/12/27	55	71.17	52.3	70.90	70.90	2.7	25,275	0.01%
2022/12/26	6.2	69.82	14	70.17	70.00	-7.8	25,716	-0.03%
2022/12/23	8.1	68.93	5.1	69.42	69.30	3	26,211	0.01%
2022/12/22	13	70.19	19.2	70.09	69.40	-6.2	26,626	-0.02%
2022/12/21	69.2	70.20	119	68.52	69.60	-49.8	27,218	-0.18%	大賣/
2022/12/20	60.2	71.79	30.2	71.51	69.80	30	27,653	0.11%
2022/12/19	20.3	72.56	15	71.55	71.20	5.3	27,981	0.02%
2022/12/16	63.1	73.60	51.1	73.56	73.10	12	28,384	0.04%
2022/12/15	32	73.93	25	74.29	73.80	7	28,853	0.02%
2022/12/14	54	74.96	55	75.01	74.50	-1	28,913	0.00%
2022/12/13	110	76.25	117.2	75.94	75.00	-7.2	28,958	-0.02%	大買/大賣/
2022/12/12	259.4	75.93	185	74.75	73.60	74.4	28,681	0.26%	大買/大賣/
2022/12/09	82	76.44	96.3	76.51	76.80	-14.3	28,540	-0.05%
2022/12/08	85	73.03	145.7	74.00	74.70	-60.7	28,608	-0.21%	大賣/
2022/12/07	46	71.16	43.3	70.65	70.20	2.7	29,142	0.01%
2022/12/06	42.2	72.66	18	72.58	71.70	24.2	30,033	0.08%
2022/12/05	115.1	74.84	89	74.52	73.60	26.1	30,158	0.09%	大買/
2022/12/02	48.2	74.57	83	75.29	75.00	-34.8	29,998	-0.12%
2022/12/01	204.1	76.64	202.2	75.94	74.40	1.9	30,046	0.01%	大買/大賣/
2022/11/30	206	73.36	230.2	73.26	74.00	-24.2	29,730	-0.08%	大買/大賣/
2022/11/29	70.1	67.60	66	67.87	68.30	4.1	29,546	0.01%
2022/11/28	54	68.84	50	68.45	68.20	4	30,800	0.01%
2022/11/25	46.2	69.99	31	69.64	68.60	15.2	32,655	0.05%
2022/11/24	34	71.58	47.8	71.86	71.90	-13.8	33,411	-0.04%
2022/11/23	18	70.92	17.1	71.22	70.90	0.9	33,963	0.00%
2022/11/22	46	70.90	23.2	71.41	70.80	22.8	34,410	0.07%
2022/11/21	57	72.78	66	71.87	70.80	-9	34,985	-0.03%
2022/11/18	74	73.14	51	72.95	72.40	23	34,973	0.07%
2022/11/17	51	73.56	60	73.71	74.30	-9	34,894	-0.03%
2022/11/16	65	70.55	60	71.19	71.50	5	34,705	0.01%
2022/11/15	23	69.05	28.1	69.76	70.30	-5.1	34,609	-0.01%
2022/11/14	30	68.24	43	68.34	68.50	-13	34,814	-0.04%
2022/11/11	103.1	69.37	108	68.47	67.40	-4.9	34,912	-0.01%	大買/大賣/
2022/11/10	70	69.30	67	69.17	68.90	3	34,807	0.01%
2022/11/09	124	71.52	75	70.85	69.70	49	34,981	0.14%	大買/
2022/11/08	82	72.63	103	72.26	70.90	-21	34,871	-0.06%	大賣/
2022/11/07	66	71.26	68	71.53	70.10	-2	34,274	-0.01%
2022/11/04	192	70.60	179	70.31	70.30	13	33,789	0.04%	大買/大賣/
2022/11/03	87	67.55	96	68.21	70.60	-9	32,646	-0.03%
2022/11/02	28	64.29	23	64.31	64.20	5	32,059	0.02%
2022/11/01	37	63.87	30	64.20	64.50	7	31,810	0.02%
2022/10/31	28	63.71	40.2	63.63	64.10	-12.2	31,629	-0.04%
2022/10/28	24.4	60.78	10.1	60.47	60.20	14.3	31,345	0.05%
2022/10/27	26	62.27	33	61.81	62.90	-7	31,169	-0.02%
2022/10/26	51	60.46	52	61.08	59.70	-1	30,884	0.00%
2022/10/25	21.1	61.91	23	61.53	60.90	-1.9	30,630	-0.01%
2022/10/24	20	63.87	20	63.42	62.60	0	30,509	0.00%
2022/10/21	34	63.08	27	62.49	61.70	7	30,355	0.02%
2022/10/20	18	63.38	35	63.49	64.60	-17	30,864	-0.06%
2022/10/19	69	65.67	54	65.73	64.00	15	32,142	0.05%
2022/10/18	69	66.12	69.5	65.37	65.00	-0.5	33,150	0.00%
2022/10/17	43.5	63.01	42	63.17	66.00	1.5	33,887	0.00%
2022/10/14	132	64.35	152	64.37	64.00	-20	34,011	-0.06%	大買/大賣/
2022/10/13	136	63.48	139.4	62.59	60.00	-3.4	33,615	-0.01%	大買/大賣/
2022/10/12	116.1	65.40	82	65.58	64.70	34.1	33,001	0.10%	大買/
2022/10/11	12	72.40	9	72.41	71.80	3	32,494	0.01%
2022/10/07	78	79.32	89	79.24	79.70	-11	32,278	-0.03%
2022/10/06	62	78.52	47	78.73	78.50	15	31,956	0.05%
2022/10/05	177	80.94	170.2	80.26	78.70	6.8	31,799	0.02%	大買/大賣/
2022/10/04	48.2	77.71	35	77.72	77.60	13.2	31,121	0.04%
2022/10/03	90.1	77.26	86	76.65	75.30	4.1	30,944	0.01%
2022/09/30	126	77.48	136	75.97	79.00	-10	30,855	-0.03%	大買/大賣/
2022/09/29	88.2	76.63	91	77.02	76.10	-2.8	31,036	-0.01%
2022/09/28	85	77.67	80	77.73	74.40	5	31,298	0.02%
2022/09/27	139	80.33	142	79.87	82.20	-3	31,239	-0.01%	大買/大賣/
2022/09/26	58	84.91	66	81.42	79.80	-8	30,961	-0.03%
2022/09/23	188	89.50	193	87.15	88.60	-5	30,712	-0.02%	大買/大賣/
2022/09/22	188	90.77	196	90.20	91.40	-8	30,353	-0.03%	大買/大賣/
2022/09/21	37	88.28	38	88.10	88.50	-1	29,891	0.00%
2022/09/20	81	87.92	49	87.94	88.30	32	30,285	0.11%
2022/09/19	82	87.82	71	87.34	86.50	11	30,186	0.04%
2022/09/16	118	88.42	120.2	88.75	88.70	-2.2	29,989	-0.01%	大買/大賣/
2022/09/15	138.3	90.74	109	90.19	88.50	29.3	29,667	0.10%	大買/大賣/
2022/09/14	222	90.86	211	89.69	92.40	11	29,378	0.04%	大買/大賣/
2022/09/13	231	89.01	238	89.07	89.00	-7	28,505	-0.02%	大買/大賣/
2022/09/12	23	85.63	49.1	86.34	87.40	-26.1	27,457	-0.10%
2022/09/08	54	79.36	53	79.46	79.50	1	27,151	0.00%
2022/09/07	96	79.75	93	79.49	78.50	3	26,915	0.01%
2022/09/06	132.1	81.93	142	81.29	80.40	-9.9	26,530	-0.04%	大買/大賣/
2022/09/05	199	85.06	184.1	84.99	83.10	14.9	25,997	0.06%	大買/大賣/
2022/09/02	245	90.41	236	89.90	86.50	9	25,440	0.04%	大買/大賣/
2022/09/01	302	90.17	271.5	90.31	88.60	30.5	23,993	0.13%	大買/大賣/
2022/08/31	65	84.31	116.8	85.16	90.50	-51.8	22,015	-0.24%	大賣/
2022/08/30	197	82.30	195.4	82.63	82.30	1.6	20,950	0.01%	大買/大賣/
2022/08/29	87	79.10	77	79.36	80.00	10	20,170	0.05%
2022/08/26	63	79.80	67.6	80.72	83.30	-4.6	19,583	-0.02%
2022/08/25	38	74.37	57	74.74	75.80	-19	18,831	-0.10%
2022/08/24	87	72.48	69	72.86	72.80	18	18,556	0.10%
2022/08/23	83.2	72.58	80	72.45	71.70	3.2	18,269	0.02%
2022/08/22	44.1	76.59	42	77.38	74.30	2.1	17,888	0.01%
2022/08/19	54	79.66	74	79.96	79.60	-20	17,592	-0.11%
2022/08/18	43	77.49	38	77.99	77.30	5	17,053	0.03%
2022/08/17	70	78.40	70	78.04	78.50	0	16,700	0.00%
2022/08/16	81	80.93	74	81.30	77.80	7	16,306	0.04%
2022/08/15	179	78.39	169.5	79.42	83.90	9.5	15,725	0.06%	大買/大賣/
2022/08/12	3.1	80.54	5	84.54	81.20	-1.9	15,102	-0.01%
2022/08/11	2	81.20	16	80.76	81.10	-14	15,002	-0.09%
2022/08/10	11	79.89	19.2	80.72	80.80	-8.1	14,949	-0.05%
2022/08/09	0	0.00	4.3	76.20	76.70	-4.3	14,871	-0.03%
2022/08/08	3	74.03	3.5	73.59	75.00	-0.5	14,806	0.00%
2022/08/05	4	72.48	36	72.03	73.00	-32	14,739	-0.22%
2022/08/04	27.2	69.01	22	70.05	70.00	5.2	14,690	0.04%
2022/08/03	18.1	74.91	15	74.17	73.00	3.1	14,550	0.02%
2022/08/02	4	75.43	4	74.40	75.40	0	14,465	0.00%
2022/08/01	4	74.95	10	74.90	74.80	-6	14,408	-0.04%
2022/07/29	24	72.92	43.4	73.82	73.00	-19.4	14,329	-0.14%
2022/07/28	12	72.88	18	73.20	71.00	-6	14,173	-0.04%
2022/07/27	203	71.33	195.5	71.68	73.00	7.5	14,073	0.05%	大買/大賣/
2022/07/26	380.6	72.36	421	72.16	73.30	-40.4	13,268	-0.30%	大買/大賣/
2022/07/25	348.2	68.43	352	69.36	72.80	-3.8	11,679	-0.03%	大買/大賣/
2022/07/22	264.2	64.72	295	65.05	66.20	-30.8	10,286	-0.30%	大買/大賣/
2022/07/21	49	57.33	71.1	58.76	60.30	-22.1	9,123	-0.24%
2022/07/20	41	53.11	52	54.34	54.90	-11	8,565	-0.13%
2022/07/19	35	52.05	79	51.61	50.90	-44	8,248	-0.53%
2022/07/18	18	53.91	106	53.12	52.50	-88	8,159	-1.08%	大賣/
2022/07/15	7	51.86	6	51.82	51.60	1	7,962	0.01%
2022/07/14	12	51.18	12	51.50	51.70	0	7,883	0.00%
2022/07/13	97	52.63	100	52.34	51.00	-3	7,705	-0.04%
2022/07/12	86	51.72	80	51.25	49.95	6	7,391	0.08%
2022/07/11	34	54.16	30	53.67	53.20	4	7,151	0.06%
2022/07/08	133	55.96	137	56.08	54.90	-4	6,933	-0.06%	大買/大賣/
2022/07/07	150	57.67	136	57.78	57.60	14	6,461	0.22%	大買/大賣/
2022/07/06	141	56.15	160	55.64	55.00	-19	5,711	-0.33%	大買/大賣/
2022/07/05	146	55.27	128.3	55.42	57.20	17.7	4,986	0.35%	大買/大賣/
2022/07/04	86	50.03	72	50.42	52.00	14	4,338	0.32%
2022/07/01	38	49.26	25	48.74	47.85	13	4,044	0.32%
2022/06/30	19.3	48.14	40	47.27	47.75	-20.7	3,730	-0.55%
2022/06/29	19	51.99	24.1	51.65	49.95	-5.1	3,555	-0.14%
2022/06/28	125	55.35	102	55.00	55.40	23	3,309	0.69%	大買/大賣/
2022/06/27	38	53.71	27	54.11	54.60	11	2,744	0.40%
2022/06/24	8	48.28	10	48.83	49.70	-2	2,530	-0.08%
2022/06/23	147	45.63	147	45.40	45.20	0	2,411	0.00%	大買/大賣/
2022/06/22	75	47.66	77	47.99	47.70	-2	2,272	-0.09%
2022/06/21	0	0.00	0.3	45.30	46.75	-0.3	1,872	-0.02%
2022/06/20	2	44.95	0	0.00	42.50	2	1,832	0.11%
2022/06/15	1	47.60	0	0.00	47.10	1	1,910	0.05%
2022/06/14	2	46.98	0	0.00	47.85	2	1,960	0.10%
2022/06/13	0.1	48.20	0	0.00	47.70	0.1	1,996	0.01%
2022/06/10	1.1	50.30	3	50.40	49.90	-1.9	2,023	-0.10%
2022/06/01	0	0.00	5.1	53.19	53.00	-5.1	2,373	-0.21%
2022/05/31	3	52.83	7	52.77	53.10	-4	2,436	-0.16%
2022/05/30	0	0.00	8	51.93	51.90	-8	2,632	-0.30%
2022/05/27	31	52.25	23	52.16	51.20	8	2,865	0.28%
2022/05/26	0	0.00	8.1	50.20	50.20	-8.1	2,868	-0.28%
2022/05/24	0.1	50.10	1	50.00	49.90	-0.9	2,982	-0.03%
2022/05/23	0	0.00	2	51.95	51.70	-2	2,986	-0.07%
2022/05/20	1	51.10	0	0.00	51.20	1	3,027	0.03%
2022/05/19	0	0.00	1	50.50	51.60	-1	3,044	-0.03%
2022/05/18	21	51.59	1.1	51.22	51.30	19.9	3,051	0.65%
2022/05/17	3	50.02	13.1	49.81	50.80	-10.1	3,070	-0.33%
2022/05/16	4	48.35	9.1	48.81	48.60	-5.1	3,133	-0.16%
2022/05/13	11	47.90	7	48.10	48.10	4	3,177	0.13%
2022/05/12	1	47.90	2	48.40	47.25	-1	3,235	-0.03%
2022/05/11	0	0.00	5	47.23	48.20	-5	3,276	-0.15%
2022/05/10	2	47.15	0	0.00	47.85	2	3,355	0.06%
2022/05/09	0.1	47.95	3	47.77	47.05	-2.9	3,521	-0.08%
2022/05/06	0.1	49.40	0.1	50.30	50.50	0	3,561	0.00%
2022/05/05	2	51.25	0.1	51.20	51.10	1.9	3,703	0.05%
2022/05/04	0.1	49.90	0	49.60	50.00	0.1	3,761	0.00%
2022/04/29	10.2	51.39	8	50.84	49.10	2.2	3,924	0.06%
2022/04/28	7	50.46	0.1	50.50	50.10	6.9	4,002	0.17%
2022/04/27	1.1	48.92	0	0.00	49.85	1.1	4,053	0.03%
2022/04/26	1	52.00	0	0.00	51.20	1	4,066	0.02%
2022/04/25	13.1	52.03	10	51.38	51.30	3.1	4,117	0.08%
2022/04/22	55.1	54.04	3	54.33	54.40	52.1	4,248	1.23%
2022/04/21	7.1	55.64	2	55.55	55.80	5.1	4,348	0.12%
2022/04/20	1	55.80	0	0.00	55.80	1	4,483	0.02%
2022/04/19	2	55.80	0	0.00	55.00	2	4,559	0.04%
2022/04/15	31	56.00	2	57.65	56.00	29	4,839	0.60%
2022/04/13	1	59.40	1	58.30	59.00	0	5,027	0.00%
2022/04/12	1	58.30	2	57.75	57.30	-1	5,152	-0.02%
2022/04/11	19	59.35	9	57.72	57.70	10	5,250	0.19%
2022/04/08	5	60.54	1	60.00	60.00	4	5,297	0.08%
2022/04/07	1	62.70	2	62.80	60.30	-1	5,342	-0.02%
2022/04/06	5	64.34	1	63.90	63.90	4	5,394	0.07%
2022/04/01	3	65.03	2	64.85	65.50	1	5,555	0.02%
2022/03/31	51	66.40	2	66.90	65.90	49	5,702	0.86%
2022/03/30	2	67.80	6	67.70	66.40	-4	5,947	-0.07%
2022/03/29	1	66.90	1	66.80	67.10	0	6,206	0.00%
2022/03/28	0	0.00	5	65.68	66.60	-5	6,521	-0.08%
2022/03/25	33	65.82	1	65.70	66.10	32	6,649	0.48%
2022/03/24	3	66.20	13	66.80	67.30	-10	6,868	-0.15%
2022/03/23	5	65.78	4.1	65.37	65.10	0.9	7,190	0.01%
2022/03/22	1	64.90	0	0.00	65.60	1	7,585	0.01%
2022/03/21	16	65.05	3	64.63	64.30	13	7,759	0.17%
2022/03/18	7.1	64.00	11	63.71	64.80	-3.9	7,909	-0.05%
2022/03/17	6	62.58	12	62.31	62.70	-6	8,015	-0.07%
2022/03/16	1	59.80	3	59.73	59.80	-2	8,209	-0.02%
2022/03/15	2	59.10	5	58.74	58.50	-3	8,592	-0.03%
2022/03/14	6	61.68	5	60.88	61.40	1	8,893	0.01%
2022/03/10	4	59.65	7	59.90	60.00	-3	9,740	-0.03%
2022/03/09	2	58.00	12	58.45	57.90	-10	10,495	-0.10%
2022/03/08	12	58.38	14	58.04	56.70	-2	10,842	-0.02%
2022/03/07	11	59.87	10	60.54	59.30	1	11,230	0.01%
2022/03/04	10	65.17	14	65.19	64.00	-4	11,737	-0.03%
2022/03/03	30	68.25	98	68.35	66.10	-68	12,164	-0.56%
2022/03/02	66	67.49	53	68.38	68.40	13	12,643	0.10%
2022/03/01	9	63.59	4	63.73	65.30	5	13,377	0.04%
2022/02/25	71	63.12	15	63.15	62.90	56	13,710	0.41%
2022/02/24	6	62.82	146	61.52	61.50	-140	14,277	-0.98%	大賣/鉅額交易
2022/02/23	6	64.78	3	64.80	64.50	3	14,487	0.02%
2022/02/22	6	64.37	13	64.38	64.30	-7	15,252	-0.05%
2022/02/21	5	66.34	3	66.63	66.30	2	15,693	0.01%
2022/02/18	4	66.90	4	66.98	67.60	0	16,670	0.00%
2022/02/17	16	67.70	9	68.03	67.20	7	17,688	0.04%
2022/02/16	8	67.78	8	68.21	68.00	0	19,771	0.00%
2022/02/15	2	66.50	2	65.70	65.60	0	21,772	0.00%
2022/02/14	3	65.50	12	65.84	65.20	-9	25,647	-0.04%
2022/02/11	11	68.74	6	68.78	68.80	5	27,111	0.02%
2022/02/10	19	69.46	10	69.17	68.20	9	27,857	0.03%
2022/02/09	27	69.77	12	70.23	68.70	15	28,956	0.05%
2022/02/08	20	67.06	27	67.39	68.20	-7	30,368	-0.02%
2022/02/07	13	66.26	8	66.06	67.00	5	31,122	0.02%
2022/01/26	11	67.40	11	66.82	67.00	0	31,799	0.00%
2022/01/25	16	68.18	23	68.11	66.50	-7	33,215	-0.02%
2022/01/24	7	69.17	11	68.50	69.60	-4	34,442	-0.01%
2022/01/21	13	70.22	14	70.39	70.40	-1	35,072	0.00%
2022/01/20	15	71.99	4	71.13	71.00	11	35,207	0.03%
2022/01/19	5	72.86	4	73.08	72.90	1	36,607	0.00%
2022/01/18	0	0.00	2	74.50	73.20	-2	37,018	-0.01%
2022/01/17	18	73.58	21	73.15	73.80	-3	37,279	-0.01%
2022/01/14	33	71.23	40	71.67	72.10	-7	37,609	-0.02%
2022/01/13	4	73.28	11	73.86	73.70	-7	38,006	-0.02%
2022/01/12	3	73.93	3	74.37	73.50	0	38,002	0.00%
2022/01/11	12	75.33	21.1	75.78	74.00	-9.1	37,927	-0.02%
2022/01/10	10	78.60	8	78.33	78.80	2	37,725	0.01%
2022/01/07	4.2	79.84	7	79.36	78.10	-2.8	37,654	-0.01%
2022/01/06	8	82.44	8.2	83.15	82.00	-0.2	37,509	0.00%
2022/01/05	26.4	84.47	31.9	83.40	83.50	-5.5	37,444	-0.01%
2022/01/04	27.4	87.16	31.2	86.63	86.00	-3.9	37,324	-0.01%
2022/01/03	8.2	86.73	8	86.48	86.40	0.2	37,205	0.00%
2021/12/30	5.1	85.97	21	86.14	85.90	-15.9	37,130	-0.04%
2021/12/29	5.3	86.73	7	86.91	87.40	-1.8	37,075	0.00%
2021/12/28	31.4	88.03	18	86.79	86.60	13.4	37,005	0.04%
2021/12/27	18	88.86	26	89.05	89.00	-8	36,847	-0.02%
2021/12/24	44.1	88.55	48	88.86	87.70	-3.9	36,731	-0.01%
2021/12/23	84.4	89.32	145	89.16	89.40	-60.6	36,479	-0.17%	大賣/
2021/12/22	55	87.58	52	88.56	86.50	3	36,184	0.01%
2021/12/21	39	86.82	35	87.00	86.70	4	35,854	0.01%
2021/12/20	72	87.85	63	87.55	87.80	9	35,701	0.03%
2021/12/17	97.3	86.20	59.1	85.74	86.30	38.2	35,437	0.11%
2021/12/16	561.1	90.00	456.5	89.69	91.20	104.6	35,077	0.30%	大買/大賣/鉅額交易
2021/12/15	32	84.94	46.5	85.45	87.00	-14.5	34,663	-0.04%
2021/12/14	25.5	83.56	38	83.12	83.30	-12.5	34,486	-0.04%
2021/12/13	25	87.16	117.5	87.89	87.00	-92.5	34,253	-0.27%	大賣/
2021/12/10	58.3	87.52	41.3	87.29	86.20	17	34,088	0.05%
2021/12/09	123.1	91.26	122	91.29	89.20	1.1	33,832	0.00%	大買/大賣/
2021/12/08	156	91.05	131	91.34	89.00	25	33,400	0.07%	大買/大賣/
2021/12/07	364	92.77	340.3	93.00	90.20	23.7	33,056	0.07%	大買/大賣/
2021/12/06	63.8	90.35	54	90.80	90.00	9.8	32,385	0.03%
2021/12/03	454.5	91.88	377	91.85	90.40	77.5	32,138	0.24%	大買/大賣/
2021/12/02	55	89.16	37	88.98	87.60	18	31,348	0.06%
2021/12/01	59	88.20	65.6	88.81	89.00	-6.6	30,951	-0.02%
2021/11/30	110.1	86.88	93.5	87.62	88.30	16.6	30,503	0.05%	大買/
2021/11/29	56.9	80.95	69	82.05	84.00	-12.1	29,973	-0.04%
2021/11/26	107.1	84.82	109.5	84.37	84.40	-2.5	29,519	-0.01%	大買/大賣/
2021/11/25	91.3	88.98	91.3	89.71	85.60	0	28,830	0.00%
2021/11/24	26	85.64	31.1	85.77	85.00	-5.1	27,866	-0.02%
2021/11/23	103.6	85.01	122.2	84.72	85.80	-18.7	27,499	-0.07%	大買/大賣/
2021/11/22	83	90.54	72	90.58	90.50	11	26,899	0.04%
2021/11/19	186.1	91.67	193.1	91.54	90.50	-7	26,619	-0.03%	大買/大賣/
2021/11/18	103.1	90.69	104	90.28	89.10	-0.9	25,846	0.00%	大買/大賣/
2021/11/17	235	92.28	239.7	92.29	92.80	-4.7	25,368	-0.02%	大買/大賣/
2021/11/16	242.3	91.83	271.2	91.59	90.70	-28.9	24,376	-0.12%	大買/大賣/
2021/11/15	512.8	98.98	398.9	98.13	94.50	113.9	23,355	0.49%	大買/大賣/鉅額交易
2021/11/12	422.6	95.01	476.9	95.91	99.00	-54.3	21,248	-0.26%	大買/大賣/
2021/11/11	965.3	94.96	903.5	94.60	90.00	61.8	19,169	0.32%	大買/大賣/
2021/11/10	247.8	90.24	255	90.34	92.50	-7.3	15,253	-0.05%	大買/大賣/
2021/11/09	164	80.40	192.1	81.34	84.10	-28.1	13,734	-0.20%	大買/大賣/
2021/11/08	363.4	72.41	381	73.27	76.50	-17.7	12,992	-0.14%	大買/大賣/
2021/11/05	323.5	70.33	333.1	70.41	69.60	-9.6	11,841	-0.08%	大買/大賣/
2021/11/04	140.1	70.65	140.1	70.03	67.20	0	10,262	0.00%	大買/大賣/
2021/11/03	169.1	68.69	187.3	68.45	71.00	-18.2	9,459	-0.19%	大買/大賣/
2021/11/02	329	69.09	297	68.43	69.00	32	8,675	0.37%	大買/大賣/
2021/11/01	172	66.23	162	66.73	68.30	10	7,207	0.14%	大買/大賣/
2021/10/29	188	59.83	198.4	59.08	62.10	-10.4	5,907	-0.18%	大買/大賣/
2021/10/28	61	57.64	65	57.76	56.50	-4	5,203	-0.08%
2021/10/27	429.5	59.14	379	59.11	58.80	50.5	4,941	1.02%	大買/大賣/
2021/10/26	15	56.89	26	57.39	58.60	-11	3,605	-0.31%
2021/10/25	13	50.02	41	50.45	53.30	-28	3,185	-0.88%
2021/10/22	83	49.97	104	49.70	48.50	-21	2,943	-0.71%	大賣/
2021/10/21	148	49.54	110.1	49.25	49.70	37.9	2,551	1.49%	大買/大賣/
2021/10/20	8	46.16	10	46.07	46.65	-2	2,086	-0.10%
2021/10/19	0	0.00	1	42.35	42.45	-1	2,016	-0.05%
2021/10/18	4	41.99	2	42.78	42.05	2	2,082	0.10%
2021/10/15	0	0.00	6	40.75	40.75	-6	2,161	-0.28%
2021/10/14	5	38.98	0	0.00	39.30	5	2,261	0.22%
2021/10/13	0	0.00	1	38.95	38.95	-1	2,324	-0.04%
2021/10/12	2	39.95	0	0.00	40.30	2	2,389	0.08%
2021/10/07	1	40.90	0	0.00	40.90	1	2,873	0.03%
2021/10/04	1	39.95	0	0.00	39.80	1	3,664	0.03%
2021/10/01	1	42.10	2	41.68	41.50	-1	3,698	-0.03%
2021/09/29	1	44.95	1	44.80	43.30	0	4,094	0.00%
2021/09/28	3	45.83	1	45.65	45.75	2	4,521	0.04%
2021/09/27	2.1	46.86	0	0.00	46.50	2.1	4,602	0.05%
2021/09/24	1	46.70	0	0.00	46.45	1	4,661	0.02%
2021/09/22	1	45.80	0	0.00	45.75	1	4,914	0.02%
2021/09/17	2	47.10	1	46.35	47.35	1	4,976	0.02%
2021/09/16	1	46.00	0	0.00	46.00	1	5,054	0.02%
2021/09/15	1	46.35	0	0.00	46.25	1	5,158	0.02%
2021/09/14	2	47.00	5	47.25	46.70	-3	5,232	-0.06%
2021/09/13	1	47.00	1	47.20	47.05	0	5,438	0.00%
2021/09/08	6	48.18	3	47.27	46.80	3	5,913	0.05%
2021/09/07	1	48.00	0	0.00	47.80	1	6,048	0.02%
2021/09/06	2	49.90	1	49.00	48.75	1	6,115	0.02%
2021/09/03	1	50.80	3	51.57	51.20	-2	6,139	-0.03%
2021/09/02	6	51.22	6	51.43	51.00	0	6,119	0.00%
2021/09/01	4	50.40	5	50.04	50.40	-1	6,071	-0.02%
2021/08/31	0	0.00	6	48.40	48.25	-6	6,034	-0.10%
2021/08/30	3	48.95	0	0.00	48.50	3	6,049	0.05%
2021/08/27	2	48.43	1	48.70	48.15	1	6,060	0.02%
2021/08/26	1	48.30	0	0.00	48.25	1	6,076	0.02%
2021/08/25	0	0.00	2	49.08	48.60	-2	6,116	-0.03%
2021/08/24	3	47.65	0	0.00	47.55	3	6,177	0.05%
2021/08/23	2	48.38	0	0.00	48.60	2	6,231	0.03%
2021/08/19	1	46.55	1	46.90	46.50	0	6,292	0.00%
2021/08/18	0	0.00	1	47.00	49.05	-1	6,285	-0.02%
2021/08/17	2	48.23	1	49.20	47.15	1	6,291	0.02%
2021/08/16	8	50.03	5	50.30	49.95	3	6,283	0.05%
2021/08/13	1	51.60	8	51.70	51.30	-7	6,283	-0.11%
2021/08/12	2	53.35	6	54.35	51.60	-4	6,284	-0.06%
2021/08/11	10	52.18	2	52.70	50.90	8	6,247	0.13%
2021/08/10	0	0.00	2	50.70	51.00	-2	6,241	-0.03%
2021/08/09	0	0.00	1	51.00	51.00	-1	6,274	-0.02%
2021/08/06	20	53.13	14	52.01	52.10	6	6,286	0.10%
2021/08/03	1	54.60	22	54.38	54.40	-21	6,378	-0.33%
2021/08/02	25	53.70	35	54.16	53.70	-10	6,458	-0.15%
2021/07/30	57	55.38	36.3	55.44	54.00	20.7	6,566	0.32%
2021/07/29	20	57.40	55	57.58	58.00	-35	6,453	-0.54%
2021/07/28	18	55.00	21	56.10	56.50	-3	6,455	-0.05%
2021/07/27	80.1	59.54	89	58.53	57.60	-8.9	6,433	-0.14%
2021/07/26	42	60.96	53	61.15	60.90	-11	6,440	-0.17%
2021/07/23	58.1	60.54	39	60.98	59.90	19.1	6,422	0.30%
2021/07/22	33	60.81	43	61.55	61.10	-10	6,382	-0.16%
2021/07/21	20	59.85	72	60.14	59.90	-52	6,341	-0.82%
2021/07/20	6.1	60.67	18	60.62	60.80	-11.9	6,311	-0.19%
2021/07/19	24	61.46	28	61.91	61.10	-4	6,268	-0.06%
2021/07/16	17	63.01	9	62.57	62.10	8	6,347	0.13%
2021/07/15	105	63.96	25	63.93	63.30	80	6,303	1.27%	大買/
2021/07/14	48	63.08	171	63.46	63.60	-123	6,120	-2.01%	大賣/鉅額交易
2021/07/13	204	62.90	105	63.59	62.00	99	5,867	1.69%	大買/大賣/
2021/07/12	109	61.40	114	61.71	62.30	-5	5,556	-0.09%	大買/大賣/
2021/07/09	41	59.35	20	59.15	58.90	21	5,363	0.39%
2021/07/08	19	58.58	49	58.22	58.20	-30	5,282	-0.57%
2021/07/07	16	59.30	28	58.43	57.80	-12	5,294	-0.23%
2021/07/06	68	60.60	14	59.09	58.60	54	5,252	1.03%
2021/07/05	71	61.98	42.2	61.05	62.40	28.8	5,058	0.57%
2021/07/02	22	56.40	8	56.43	56.80	14	4,723	0.30%
2021/07/01	7	54.94	8	55.03	53.80	-1	4,847	-0.02%
2021/06/30	31	56.36	53	56.78	56.60	-22	5,195	-0.42%
2021/06/29	38	56.36	38	56.49	56.60	0	5,319	0.00%
2021/06/28	36	55.99	14	55.65	55.00	22	5,187	0.42%
2021/06/25	53	55.92	60	56.18	55.80	-7	5,136	-0.14%
2021/06/24	11	55.87	47	55.38	55.40	-36	5,093	-0.71%
2021/06/23	5	54.40	6	54.58	55.30	-1	5,007	-0.02%
2021/06/22	25	56.08	41	56.07	54.70	-16	4,944	-0.32%
2021/06/21	43	54.48	46	54.65	54.70	-3	4,754	-0.06%
2021/06/18	33	52.89	17	52.65	52.10	16	4,520	0.35%
2021/06/17	14	52.79	14.4	53.60	53.70	-0.4	4,415	-0.01%
2021/06/16	20	53.09	16.1	53.96	52.40	3.9	4,382	0.09%
2021/06/15	3	51.97	7	52.44	52.30	-4	4,254	-0.09%
2021/06/11	4	51.58	8	51.24	50.80	-4	4,248	-0.09%
2021/06/10	4	50.43	10	51.02	50.50	-6	4,288	-0.14%
2021/06/09	8	50.20	12	50.36	50.10	-4	4,277	-0.09%
2021/06/08	9	49.68	2	49.70	49.55	7	4,270	0.16%
2021/06/07	0	0.00	1	49.45	49.40	-1	4,269	-0.02%
2021/06/04	5	50.04	11	50.13	49.85	-6	4,258	-0.14%
2021/06/03	21	51.10	3	51.20	50.90	18	4,266	0.42%
2021/06/02	4.1	51.41	6	51.13	50.90	-1.9	4,270	-0.04%
2021/06/01	4	51.60	2	51.55	51.50	2	4,241	0.05%
2021/05/31	6	49.99	85	50.88	49.40	-79	4,184	-1.89%
2021/05/28	4	48.03	3	48.72	48.30	1	4,132	0.02%
2021/05/27	1	45.90	6	45.52	46.50	-5	4,081	-0.12%
2021/05/26	1	45.50	1	45.35	45.70	0	4,075	0.00%
2021/05/25	9	45.89	10	45.47	45.15	-1	4,083	-0.02%
2021/05/21	0	0.00	70	43.23	43.60	-70	4,069	-1.72%
2021/05/20	6	43.28	0	0.00	42.55	6	4,075	0.15%
2021/05/19	2	43.70	1	43.40	43.40	1	4,066	0.02%
2021/05/18	3	41.95	8	42.28	43.70	-5	4,060	-0.12%
2021/05/17	4	40.80	0	0.00	39.90	4	4,034	0.10%
2021/05/14	2	45.25	10	45.00	44.30	-8	3,991	-0.20%
2021/05/13	22.1	45.25	7	44.31	44.20	15.1	3,972	0.38%
2021/05/12	58	48.82	11	46.36	45.60	47	3,959	1.19%
2021/05/11	87	50.95	40	51.77	49.90	47	3,899	1.21%
2021/05/10	64.5	54.72	6	54.78	54.30	58.5	3,857	1.52%
2021/05/07	31	53.59	30	53.99	54.60	1	3,782	0.03%
2021/05/06	0	0.00	3	50.00	50.00	-3	3,670	-0.08%
2021/05/05	0	0.00	6.4	52.00	50.10	-6.4	3,669	-0.17%
2021/05/04	8	51.09	2	50.50	50.70	6	3,677	0.16%
2021/05/03	2	54.80	17.7	54.87	53.40	-15.7	3,662	-0.43%
2021/04/29	1	53.90	0	0.00	53.20	1	3,636	0.03%
2021/04/28	3	53.57	4	53.98	53.40	-1	3,638	-0.03%
2021/04/27	3	54.77	0	0.00	54.20	3	3,693	0.08%
2021/04/26	4	56.13	7.6	56.74	55.70	-3.6	3,725	-0.10%
2021/04/23	0	0.00	32	55.41	55.50	-32	3,747	-0.85%
2021/04/22	47	55.90	13	56.07	53.70	34	3,932	0.86%
2021/04/21	2	53.65	0	0.00	53.50	2	3,906	0.05%
2021/04/20	2	53.95	3	54.17	54.20	-1	3,946	-0.03%
2021/04/19	3.1	54.13	4	54.15	53.60	-0.9	3,970	-0.02%
2021/04/16	3	55.47	5	55.64	55.00	-2	3,954	-0.05%
2021/04/15	58	55.68	13	55.81	55.30	45	3,937	1.14%
2021/04/14	4	53.80	11.1	52.40	52.80	-7.1	3,884	-0.18%
2021/04/13	7.6	55.41	5	56.08	55.10	2.6	3,931	0.07%
2021/04/12	6	55.93	0	0.00	54.50	6	4,055	0.15%
2021/04/09	4.5	58.20	4	57.85	57.10	0.5	4,098	0.01%
2021/04/08	11.1	60.06	5	60.08	59.20	6.1	4,093	0.15%
2021/04/07	37	60.60	33.1	59.99	59.50	3.9	4,033	0.10%
2021/04/06	35	60.24	42.7	60.55	62.50	-7.7	3,880	-0.20%
2021/04/01	15	57.59	33	56.89	58.00	-18	3,512	-0.51%
2021/03/31	2	52.75	1	53.10	53.30	1	3,414	0.03%
2021/03/30	3	52.70	0	0.00	52.20	3	3,517	0.09%
2021/03/29	7	52.94	4	53.35	52.70	3	3,570	0.08%
2021/03/26	0.2	51.60	0	0.00	51.70	0.2	3,621	0.01%
2021/03/24	1	50.80	8	51.50	50.80	-7	4,001	-0.17%
2021/03/23	3	52.70	24	53.33	51.00	-21	4,206	-0.50%
2021/03/22	6	50.10	2	50.00	49.25	4	4,162	0.10%
2021/03/19	7	48.56	7	48.60	49.80	0	4,206	0.00%
2021/03/18	3.3	50.03	0	0.00	49.50	3.3	4,226	0.08%
2021/03/17	6	50.30	15	50.26	50.00	-9	4,299	-0.21%
2021/03/16	9	50.31	2	51.80	51.90	7	4,414	0.16%
2021/03/15	0	0.00	44	47.00	47.20	-44	4,528	-0.97%
2021/03/12	7	47.54	1	47.85	47.50	6	4,555	0.13%
2021/03/10	43	46.49	0	0.00	46.65	43	4,705	0.91%
2021/03/09	2	46.35	2	45.98	45.80	0	4,794	0.00%
2021/03/08	1	48.45	0	0.00	46.95	1	4,931	0.02%
2021/03/05	0	0.00	5	49.05	48.40	-5	5,145	-0.10%
2021/03/04	1	50.00	0	0.00	49.55	1	5,363	0.02%
2021/03/03	0.2	50.00	0	0.00	50.00	0.2	5,582	0.00%
2021/03/02	2	50.70	0	0.00	50.10	2	5,883	0.03%
2021/02/26	2	50.95	1	50.90	51.00	1	6,062	0.02%
2021/02/25	4	52.03	0.1	51.80	51.60	3.9	6,156	0.06%
2021/02/24	15	52.80	2	53.00	52.00	13	6,202	0.21%
2021/02/23	1	52.30	2	52.35	52.00	-1	6,300	-0.02%
2021/02/22	7	53.31	4	53.50	53.00	3	6,384	0.05%
2021/02/19	1	52.90	6	53.57	53.30	-5	6,378	-0.08%
2021/02/18	1	53.20	1	53.90	53.30	0	6,370	0.00%
2021/02/17	5	52.52	1	52.50	52.70	4	6,357	0.06%
2021/02/05	1	52.00	3	51.10	51.10	-2	6,346	-0.03%
2021/02/04	0	0.00	1	52.30	51.50	-1	6,338	-0.02%
2021/02/03	1	53.00	2	54.10	53.10	-1	6,323	-0.02%
2021/02/02	5	52.82	15	52.34	53.50	-10	6,305	-0.16%
2021/02/01	1	51.10	4	51.38	51.00	-3	6,293	-0.05%
2021/01/29	1	51.30	3	53.17	51.30	-2	6,289	-0.03%
2021/01/28	9	53.12	7	53.50	52.80	2	6,271	0.03%
2021/01/27	15	54.72	2	54.85	54.60	13	6,264	0.21%
2021/01/26	4	54.98	2	56.50	54.80	2	6,245	0.03%
2021/01/25	3	57.53	2	57.10	56.70	1	6,212	0.02%
2021/01/22	5	56.96	4	56.98	58.10	1	6,187	0.02%
2021/01/21	7	56.01	9	56.03	55.40	-2	6,150	-0.03%
2021/01/20	4	56.25	7	56.70	54.80	-3	6,264	-0.05%
2021/01/19	22	59.11	3	57.57	58.80	19	6,207	0.31%
2021/01/18	1	58.70	6	56.97	58.10	-5	6,134	-0.08%
2021/01/15	25	59.02	47	58.59	59.50	-22	6,043	-0.36%
2021/01/14	30	57.07	19	57.10	58.00	11	5,796	0.19%
2021/01/13	4	55.53	24	55.47	55.60	-20	5,703	-0.35%
2021/01/12	4	52.15	28	52.38	52.10	-24	5,639	-0.43%
2021/01/11	3	55.50	0	0.00	55.10	3	5,590	0.05%
2021/01/08	3	55.23	2	54.60	54.30	1	5,569	0.02%
2021/01/07	25	55.44	5	55.06	55.10	20	5,527	0.36%
2021/01/06	29	55.80	2	57.70	55.60	27	5,479	0.49%
2021/01/05	16	58.51	16	59.65	59.10	0	5,361	0.00%
2021/01/04	2	56.90	38	58.13	58.70	-36	5,175	-0.70%
2020/12/31	28	53.36	6	52.90	53.40	22	5,031	0.44%
2020/12/30	7	52.26	5	52.34	51.80	2	4,927	0.04%
2020/12/29	2	51.90	21	50.98	50.40	-19	4,872	-0.39%
2020/12/28	3	52.17	2	52.85	52.00	1	4,815	0.02%
2020/12/25	15	52.89	14	52.67	51.90	1	4,769	0.02%
2020/12/24	24	55.89	4.1	55.26	54.90	19.9	4,640	0.43%
2020/12/23	5	57.58	6	57.57	58.20	-1	4,523	-0.02%
2020/12/22	14	58.32	26	58.96	56.80	-12	4,477	-0.27%
2020/12/21	13	58.99	22	59.05	59.30	-9	4,403	-0.20%
2020/12/18	55	59.50	8	60.30	60.80	47	4,270	1.10%
2020/12/17	2	55.20	46	55.34	56.90	-44	3,997	-1.10%
2020/12/16	10	52.40	4	52.10	51.80	6	3,794	0.16%
2020/12/15	11	51.55	0	0.00	50.70	11	3,776	0.29%
2020/12/14	4	52.08	1	52.00	52.50	3	3,732	0.08%
2020/12/11	8	52.40	6	52.80	51.50	2	3,725	0.05%
2020/12/10	28	53.53	16	53.34	53.30	12	3,682	0.33%
2020/12/09	19	53.16	32	53.30	54.30	-13	3,571	-0.36%
2020/12/08	16	49.41	6	49.48	49.45	10	3,418	0.29%
2020/12/07	10	48.98	8	49.30	48.40	2	3,394	0.06%
2020/12/04	7	50.70	11	51.09	50.80	-4	3,319	-0.12%
2020/12/03	5	50.42	25	50.62	49.60	-20	3,261	-0.61%
2020/12/02	9.1	52.35	14.1	52.44	51.60	-5	3,201	-0.16%
2020/12/01	17	51.16	33	51.15	53.50	-16	3,064	-0.52%
2020/11/30	35	49.43	83	50.12	49.80	-48	2,844	-1.69%
2020/11/27	77.1	50.05	56	51.08	49.80	21.1	2,641	0.80%
2020/11/26	49	48.95	27	50.64	51.00	22	2,450	0.90%
2020/11/25	13	44.74	36.6	43.51	46.40	-23.6	2,186	-1.08%
2020/11/24	31	41.74	39	42.08	42.20	-8	2,022	-0.40%
2020/11/23	6	39.87	5	40.23	42.05	1	1,968	0.05%
2020/11/20	18	41.08	40	41.41	40.40	-22	1,972	-1.12%
2020/11/19	20	39.94	26	40.72	41.00	-6	1,935	-0.31%
2020/11/18	20	38.63	0	0.00	38.30	20	1,994	1.00%
2020/11/17	2	37.68	0	0.00	37.60	2	2,206	0.09%
2020/11/16	0	0.00	2	37.75	37.65	-2	2,357	-0.08%
2020/11/13	5	37.50	0	0.00	37.50	5	2,399	0.21%
2020/11/12	15	37.70	10	37.55	37.60	5	2,405	0.21%
2020/11/10	0	0.00	1	38.15	37.60	-1	2,437	-0.04%
2020/11/09	2	38.00	9	37.81	38.00	-7	2,466	-0.28%
2020/11/06	10	38.06	11	38.53	37.80	-1	2,517	-0.04%
2020/11/05	10	38.20	1	37.80	38.20	9	2,552	0.35%
2020/11/03	1	37.10	0	0.00	37.00	1	2,667	0.04%
2020/10/30	11	38.11	14	38.20	37.40	-3	3,059	-0.10%
2020/10/29	2	39.03	4	38.85	39.00	-2	3,311	-0.06%
2020/10/28	45	41.23	15	41.27	40.50	30	3,322	0.90%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/26	2	35.40	5	35.29	35.05	-3	3,516	-0.09%
2020/10/23	1	35.35	0	0.00	35.10	1	3,586	0.03%
2020/10/21	2	36.10	16	35.16	35.80	-14	3,856	-0.36%
2020/10/20	0	0.00	1	35.00	34.60	-1	4,163	-0.02%
2020/10/19	0	0.00	3	35.27	35.05	-3	4,378	-0.07%
2020/10/16	1	35.05	1	36.05	35.05	0	4,427	0.00%
2020/10/15	0	0.00	6	36.40	35.90	-6	4,455	-0.13%
2020/10/14	1	35.85	0	0.00	36.00	1	4,544	0.02%
2020/10/12	0	0.00	1	36.70	36.55	-1	4,720	-0.02%
2020/10/08	0	0.00	14	36.45	36.60	-14	4,836	-0.29%
2020/10/07	0	0.00	2	36.78	36.75	-2	4,899	-0.04%
2020/10/06	0	0.00	1	36.65	36.55	-1	4,963	-0.02%
2020/10/05	0	0.00	3	35.80	35.90	-3	5,062	-0.06%
2020/09/30	0	0.00	3	36.23	36.10	-3	5,397	-0.06%
2020/09/28	0	0.00	5	35.90	37.00	-5	5,825	-0.09%
2020/09/25	2	36.00	3	35.65	35.45	-1	5,953	-0.02%
2020/09/24	8	37.49	27	37.39	36.85	-19	6,182	-0.31%
2020/09/23	0	0.00	7	38.74	38.60	-7	6,288	-0.11%
2020/09/22	2	38.85	0	0.00	38.70	2	6,356	0.03%
2020/09/21	3	39.65	4	39.83	39.50	-1	6,543	-0.02%
2020/09/18	6	39.68	0	0.00	40.70	6	6,712	0.09%
2020/09/17	2	39.10	3	39.10	39.00	-1	6,903	-0.01%
2020/09/16	5	39.03	12	39.53	39.00	-7	6,916	-0.10%
2020/09/15	9	40.09	5	40.00	39.85	4	6,921	0.06%
2020/09/14	10	40.90	15	40.81	40.80	-5	6,985	-0.07%
2020/09/11	3	39.45	7	39.42	39.30	-4	6,913	-0.06%
2020/09/10	1	38.45	0	0.00	38.50	1	6,869	0.01%
2020/09/09	2	37.40	1	38.65	38.70	1	6,859	0.01%
2020/09/08	1	37.85	6	38.14	37.70	-5	6,845	-0.07%
2020/09/07	8	38.56	5	38.48	37.85	3	6,830	0.04%
2020/09/04	3	39.08	8	38.58	39.05	-5	6,802	-0.07%
2020/09/03	4	40.24	33	39.93	39.50	-29	6,777	-0.43%
2020/09/02	8	39.77	17	39.67	39.70	-9	6,763	-0.13%
2020/09/01	6	40.59	8	40.98	40.60	-2	6,730	-0.03%
2020/08/31	20	40.30	8	40.64	41.40	12	6,693	0.18%
2020/08/28	6	40.02	5	40.12	39.70	1	6,649	0.02%
2020/08/27	3	40.78	13	40.53	40.00	-10	6,621	-0.15%
2020/08/26	23	40.74	14.1	40.76	40.55	8.9	6,565	0.14%
2020/08/25	39	41.88	7	41.72	41.75	32	6,490	0.49%
2020/08/24	41	42.30	7	42.26	42.00	34	6,410	0.53%
2020/08/21	41	41.48	30	41.53	43.45	11	6,253	0.18%
2020/08/20	25.1	39.03	22	38.97	39.50	3.1	6,045	0.05%
2020/08/19	1	38.95	4	37.70	38.95	-3	5,910	-0.05%
2020/08/18	2	37.30	0	0.00	37.05	2	5,867	0.03%
2020/08/17	4	37.15	1	37.20	37.00	3	5,879	0.05%
2020/08/14	8	36.87	9	36.98	37.20	-1	5,885	-0.02%
2020/08/13	43	37.68	13	36.82	36.70	30	5,872	0.51%
2020/08/12	12	36.86	11	37.85	37.60	1	5,851	0.02%
2020/08/11	11	36.83	6	36.99	36.60	5	5,804	0.09%
2020/08/10	9	38.13	5	37.70	37.70	4	5,759	0.07%
2020/08/07	21	38.45	14	38.33	38.25	7	5,724	0.12%
2020/08/06	21	40.57	33	40.53	39.80	-12	5,623	-0.21%
2020/08/05	43	42.05	46	41.78	41.10	-3	5,510	-0.05%
2020/08/04	57	40.46	46	40.64	40.45	11	5,238	0.21%
2020/08/03	12.8	38.81	9	38.32	38.50	3.8	4,970	0.08%
2020/07/31	18	39.09	36	38.90	38.80	-18	4,931	-0.36%
2020/07/30	19	38.22	33	38.75	38.75	-14	4,844	-0.29%
2020/07/29	0	0.00	2	33.85	35.80	-2	4,588	-0.04%
2020/07/28	7	35.26	52	35.23	33.40	-45	4,540	-0.99%
2020/07/27	48	37.04	8	38.29	36.75	40	4,396	0.91%
2020/07/24	40	39.60	155	39.25	38.00	-115	4,291	-2.68%	大賣/鉅額交易
2020/07/23	190	38.46	34	38.79	38.80	156	3,973	3.93%	大買/鉅額交易
2020/07/22	9	37.55	2	37.10	37.10	7	3,776	0.19%
2020/07/21	15	37.17	11	37.38	37.30	4	3,756	0.11%
2020/07/20	10	37.40	44	38.12	36.60	-34	3,729	-0.91%
2020/07/17	56	37.92	61	37.38	37.70	-5	3,658	-0.14%
2020/07/16	5	37.31	8	37.08	36.35	-3	3,579	-0.08%
2020/07/15	69	37.25	18	37.26	36.20	51	3,538	1.44%
2020/07/14	8	36.88	4	37.26	37.55	4	3,484	0.11%
2020/07/13	1	38.40	11	38.77	38.10	-10	3,500	-0.29%
2020/07/10	13	38.21	14	38.68	37.85	-1	3,462	-0.03%
2020/07/09	45	40.22	126	40.16	39.20	-81	3,373	-2.40%	大賣/
2020/07/08	143	37.29	117	37.23	38.10	26	3,048	0.85%	大買/大賣/
2020/07/07	80	36.38	211	35.67	35.05	-131	2,744	-4.77%	大賣/鉅額交易
2020/07/06	152	36.90	12	37.17	37.35	140	2,653	5.28%	大買/鉅額交易
2020/07/03	86	38.36	108	38.28	37.00	-22	2,525	-0.87%	大賣/
2020/07/02	36	34.42	48	34.58	36.35	-12	2,271	-0.53%
2020/07/01	32	33.12	7	33.24	33.05	25	2,133	1.17%
2020/06/30	66	34.44	9	33.46	33.55	57	2,057	2.77%
2020/06/29	31	31.31	43	31.38	32.55	-12	1,863	-0.64%
2020/06/24	34	29.57	2	29.60	29.60	32	1,674	1.91%
2020/06/22	0	0.00	15	26.35	26.30	-15	1,457	-1.03%
2020/06/19	15	26.60	0	0.00	26.60	15	1,421	1.06%
2020/06/17	0	0.00	3	27.50	27.50	-3	1,307	-0.23%
2020/06/16	1	27.80	0	0.00	27.50	1	1,318	0.08%
2020/06/12	0.1	27.60	0	0.00	27.60	0.1	1,338	0.01%
2020/06/11	0	0.00	1	28.80	28.10	-1	1,347	-0.07%
2020/06/10	0	0.00	1	28.80	28.95	-1	1,348	-0.07%
2020/06/05	0	0.00	2	29.95	29.95	-2	1,371	-0.15%
2020/06/04	0	0.00	3	29.95	29.80	-3	1,378	-0.22%
2020/06/02	0.1	29.30	0	0.00	29.30	0.1	1,383	0.01%
2020/05/29	2	29.20	0	0.00	28.95	2	1,392	0.14%
2020/05/28	1	29.75	1	29.65	29.25	0	1,396	0.00%
2020/05/27	1	30.70	1	30.20	30.00	0	1,402	0.00%
2020/05/26	1	30.40	5	30.41	30.65	-4	1,390	-0.29%
2020/05/22	0	0.00	1	29.75	29.50	-1	1,388	-0.07%
2020/05/21	4	29.53	2	29.95	30.65	2	1,371	0.15%
2020/05/19	1	29.85	1	29.40	28.90	0	1,345	0.00%
2020/05/18	1	28.35	1	28.60	29.00	0	1,335	0.00%
2020/05/15	2	27.98	0	0.00	27.70	2	1,321	0.15%
2020/05/14	2	28.60	0	0.00	28.25	2	1,306	0.15%
2020/05/13	3	29.30	1	29.10	29.30	2	1,297	0.15%
2020/05/12	0	0.00	2	29.20	29.20	-2	1,301	-0.15%
2020/05/11	5	29.95	1	29.90	29.80	4	1,292	0.31%
2020/05/08	2	31.25	0	0.00	30.60	2	1,286	0.16%
2020/05/07	1	31.10	0	0.00	31.15	1	1,282	0.08%
2020/05/05	2	30.73	2	31.40	30.80	0	1,267	0.00%
2020/05/04	9	31.91	5	31.62	31.65	4	1,255	0.32%
2020/04/30	0	0.00	51	31.74	31.55	-51	1,245	-4.09%
2020/04/29	0	0.00	7	31.65	31.65	-7	1,251	-0.56%
2020/04/28	0	0.00	1	31.50	31.70	-1	1,260	-0.08%
2020/04/27	2	32.03	5	31.97	32.00	-3	1,273	-0.24%
2020/04/24	1	31.00	1	31.90	32.00	0	1,255	0.00%
2020/04/23	4	31.13	1	31.00	31.00	3	1,235	0.24%
2020/04/22	0	0.00	6	31.07	31.20	-6	1,229	-0.49%
2020/04/21	8	32.23	8	31.66	31.55	0	1,240	0.00%
2020/04/20	3	29.92	9	29.97	31.30	-6	1,208	-0.50%
2020/04/17	15	31.28	2	31.35	30.45	13	1,236	1.05%
2020/04/16	54	28.25	9	30.22	30.45	45	1,173	3.83%
2020/04/15	1	25.05	4	26.38	27.70	-3	1,095	-0.27%
2020/04/14	7	24.81	5	25.00	25.20	2	1,075	0.19%
2020/04/13	0	0.00	7	24.95	25.00	-7	1,069	-0.65%
2020/04/10	3	24.37	0	0.00	24.20	3	1,075	0.28%
2020/04/09	9	24.39	7	24.60	24.45	2	1,094	0.18%
2020/04/08	1	21.25	2	21.68	22.85	-1	1,086	-0.09%
2020/04/06	1	19.80	0	0.00	19.85	1	1,106	0.09%
2020/04/01	0	0.00	2	19.38	19.60	-2	1,130	-0.18%
2020/03/31	1	19.30	4	19.18	19.25	-3	1,168	-0.26%
2020/03/30	2	18.70	0	0.00	19.30	2	1,207	0.17%
2020/03/27	4	19.38	2	20.10	19.25	2	1,273	0.16%
2020/03/25	0	0.00	2	19.13	19.15	-2	1,498	-0.13%
2020/03/24	1	17.85	0	0.00	17.85	1	1,538	0.06%
2020/03/19	0	0.00	6	16.95	16.95	-6	1,649	-0.36%
2020/03/18	4	19.80	0	0.00	18.80	4	1,631	0.25%
2020/03/16	0	0.00	1	22.50	20.00	-1	1,633	-0.06%
2020/03/13	0	0.00	4	21.56	21.95	-4	1,617	-0.25%
2020/03/12	2	23.70	5	24.42	23.70	-3	1,594	-0.19%
2020/03/10	1	25.85	2	25.98	26.95	-1	1,571	-0.06%
2020/03/09	5	27.65	0	0.00	26.70	5	1,557	0.32%
2020/03/06	1	28.70	0	0.00	28.55	1	1,542	0.06%
2020/03/05	0	0.00	13	29.05	29.00	-13	1,542	-0.84%
2020/03/04	20	28.46	20	28.74	28.75	0	1,537	0.00%
2020/03/03	0	0.00	47	28.96	28.80	-47	1,536	-3.06%
2020/03/02	24	28.38	18	28.69	27.75	6	1,533	0.39%
2020/02/26	1	30.00	0	0.00	29.85	1	1,514	0.07%
2020/02/25	2	29.15	5	29.21	29.75	-3	1,516	-0.20%
2020/02/24	5	30.38	0	0.00	30.10	5	1,563	0.32%
2020/02/20	6	30.60	0	0.00	30.50	6	1,570	0.38%
2020/02/19	36	30.82	0	0.00	30.75	36	1,568	2.29%
2020/02/18	2	30.40	2	30.70	30.75	0	1,561	0.00%
2020/02/17	9	30.35	2	30.40	30.40	7	1,560	0.45%
2020/02/14	0	0.00	1	30.75	30.65	-1	1,562	-0.06%
2020/02/13	8	30.37	17	30.78	30.70	-9	1,564	-0.58%
2020/02/12	18	30.58	10	30.77	30.65	8	1,555	0.51%
2020/02/11	7	30.34	2	30.30	30.20	5	1,552	0.32%
2020/02/10	5	29.06	3	29.25	29.40	2	1,548	0.13%
2020/02/07	4	30.06	0	0.00	29.90	4	1,544	0.26%
2020/02/06	1	30.50	1	30.45	30.60	0	1,536	0.00%
2020/02/05	7	29.85	19	30.30	30.00	-12	1,531	-0.78%
2020/02/04	5	30.01	21	30.28	30.10	-16	1,529	-1.05%
2020/02/03	29	29.19	2	28.45	29.15	27	1,523	1.77%
2020/01/31	14	31.64	11	31.75	31.50	3	1,501	0.20%
2020/01/30	5	32.14	0	0.00	32.10	5	1,486	0.34%
2020/01/20	0	0.00	2	35.70	35.65	-2	1,465	-0.14%
2020/01/17	0	0.00	1	36.00	35.70	-1	1,461	-0.07%
2020/01/16	5	35.83	6	35.80	35.70	-1	1,452	-0.07%
2020/01/13	3	33.85	21	35.37	36.10	-18	1,425	-1.26%
2020/01/09	2	33.50	6	34.02	33.80	-4	1,395	-0.29%
2020/01/08	0	0.00	10	33.70	33.50	-10	1,393	-0.72%
2020/01/06	4	35.08	0	0.00	34.60	4	1,390	0.29%
2020/01/02	7	36.33	4	36.56	36.35	3	1,354	0.22%
2019/12/31	9	36.11	0	0.00	35.85	9	1,334	0.67%
2019/12/30	10	35.90	0	0.00	35.65	10	1,337	0.75%
2019/12/26	1	35.80	0	0.00	35.65	1	1,297	0.08%
2019/12/25	3	36.60	8	36.56	36.60	-5	1,265	-0.39%
2019/12/24	3	36.58	15	36.10	36.90	-12	1,247	-0.96%
2019/12/23	21	36.28	27	36.06	36.05	-6	1,197	-0.50%
2019/12/20	13	35.02	15	35.12	34.60	-2	1,052	-0.19%
2019/12/19	5	34.48	0	0.00	34.60	5	1,001	0.50%
2019/12/18	13	33.47	18	33.58	33.30	-5	1,075	-0.46%
2019/12/17	23	34.29	17	34.76	33.30	6	1,122	0.53%
2019/12/16	8	33.29	15	33.53	33.40	-7	1,046	-0.67%
2019/12/13	4	31.93	0	0.00	31.80	4	1,034	0.39%
2019/12/12	8	33.02	5	32.94	32.25	3	1,031	0.29%
2019/12/11	13	32.65	5	33.15	32.95	8	1,021	0.78%
2019/12/10	0	0.00	3	32.05	32.05	-3	1,013	-0.30%
2019/12/05	5	32.24	0	0.00	32.05	5	1,116	0.45%
2019/11/27	1	32.85	0	0.00	32.70	1	1,205	0.08%
2019/11/22	0	0.00	1	32.70	32.80	-1	1,202	-0.08%
2019/11/21	8	33.94	7	34.35	33.45	1	1,190	0.08%
2019/11/20	1	33.00	3	32.37	33.40	-2	1,132	-0.18%
2019/11/18	3	31.55	0	0.00	31.65	3	1,119	0.27%
2019/11/12	2	31.60	0	0.00	31.70	2	1,150	0.17%
2019/11/07	0	0.00	3	31.90	31.95	-3	1,158	-0.26%
2019/10/31	1	32.60	0	0.00	32.45	1	1,209	0.08%
2019/10/29	1	33.15	15	33.55	33.15	-14	1,214	-1.15%
2019/10/28	0	0.00	1	34.00	33.70	-1	1,233	-0.08%
2019/10/25	1	34.80	0	0.00	34.05	1	1,251	0.08%
2019/10/23	0	0.00	1	34.80	34.90	-1	1,391	-0.07%
2019/10/21	2	34.40	3	34.57	34.70	-1	1,384	-0.07%
2019/10/18	2	35.10	2	34.48	34.35	0	1,391	0.00%
2019/10/17	2	34.05	7	34.26	34.35	-5	1,381	-0.36%
2019/10/16	2	33.65	3	33.65	33.65	-1	1,388	-0.07%
2019/10/15	2	33.80	0	0.00	33.60	2	1,390	0.14%
2019/10/14	0	0.00	2	33.85	33.50	-2	1,395	-0.14%
2019/10/09	1	33.55	0	0.00	33.40	1	1,402	0.07%
2019/10/08	1	34.00	3	33.70	33.75	-2	1,409	-0.14%
2019/10/04	13	34.94	11	35.11	34.40	2	1,406	0.14%
2019/10/02	1	34.20	0	0.00	34.50	1	1,414	0.07%
2019/09/27	6	35.53	21	34.83	34.70	-15	1,422	-1.05%
2019/09/26	16	35.26	16	35.48	35.55	0	1,427	0.00%
2019/09/25	1	34.90	0	0.00	34.85	1	1,446	0.07%
2019/09/24	6	36.35	20	35.66	35.55	-14	1,452	-0.96%
2019/09/23	46	36.58	22	37.11	36.30	24	1,430	1.68%
2019/09/20	3	35.05	6	35.06	35.30	-3	1,372	-0.22%
2019/09/19	5	33.86	1	33.85	33.80	4	1,325	0.30%
2019/09/18	0	0.00	5	34.29	33.80	-5	1,350	-0.37%
2019/09/17	3	33.60	2	33.35	33.35	1	1,384	0.07%
2019/09/16	3	33.70	0	0.00	33.50	3	1,489	0.20%
2019/09/12	1	34.40	2	34.35	34.10	-1	1,524	-0.07%
2019/09/11	1	34.00	0	0.00	34.20	1	1,694	0.06%
2019/09/10	9	34.39	4	33.75	33.60	5	1,714	0.29%
2019/09/09	5	35.21	10.2	35.73	34.60	-5.2	1,740	-0.30%
2019/09/06	3	33.67	6.1	34.06	33.95	-3.1	1,717	-0.18%
2019/09/05	5	32.55	1	32.55	32.45	4	1,695	0.24%
2019/09/03	1	33.20	2	33.30	32.60	-1	1,786	-0.06%
2019/08/30	1	31.90	1	31.85	31.70	0	1,773	0.00%
2019/08/29	11	31.99	2	31.70	31.70	9	1,791	0.50%
2019/08/28	1	32.30	1	32.45	31.90	0	1,795	0.00%
2019/08/27	2	31.60	0	0.00	31.60	2	1,797	0.11%
2019/08/23	0	0.00	1	32.70	32.50	-1	1,817	-0.06%
2019/08/22	1	32.50	0	0.00	32.10	1	1,824	0.05%
2019/08/19	1	32.80	0	0.00	32.30	1	1,870	0.05%
2019/08/16	1	31.60	2	32.15	32.45	-1	1,882	-0.05%
2019/08/15	1	30.75	0	0.00	31.05	1	1,885	0.05%
2019/08/12	1	32.15	2	32.20	32.10	-1	1,991	-0.05%
2019/08/08	1	31.70	1	32.10	31.60	0	2,048	0.00%
2019/08/07	3	31.97	0	0.00	31.15	3	2,113	0.14%
2019/08/06	4	32.41	4	32.50	33.05	0	2,116	0.00%
2019/08/05	1	33.90	0	0.00	33.90	1	2,122	0.05%
2019/08/02	1	34.50	1	34.50	34.40	0	2,159	0.00%
2019/08/01	3	34.75	1	34.70	35.15	2	2,200	0.09%
2019/07/31	2	35.28	0	0.00	35.10	2	2,251	0.09%
2019/07/30	5	35.56	10	35.60	35.20	-5	2,272	-0.22%
2019/07/29	5	37.03	0	0.00	36.55	5	2,261	0.22%
2019/07/26	8	37.31	8	37.40	37.00	0	2,259	0.00%
2019/07/25	28	36.31	17	36.71	36.80	11	2,221	0.50%
2019/07/24	0	0.00	18	35.21	35.15	-18	2,156	-0.83%
2019/07/23	1	35.55	0	0.00	35.15	1	2,171	0.05%
2019/07/22	15	35.54	1	35.70	35.30	14	2,225	0.63%
2019/07/19	1	35.25	0	0.00	35.00	1	2,226	0.04%
2019/07/18	0	0.00	3	36.05	35.35	-3	2,243	-0.13%
2019/07/17	3	35.35	0	0.00	35.35	3	2,239	0.13%
2019/07/16	0	0.00	1	35.85	35.25	-1	2,253	-0.04%
2019/07/15	0	0.00	1	34.55	35.70	-1	2,269	-0.04%
2019/07/12	1	35.40	0	0.00	34.85	1	2,302	0.04%
2019/07/10	2	35.48	0	0.00	35.45	2	2,429	0.08%
2019/07/09	1	35.30	1	35.40	35.35	0	2,457	0.00%
2019/07/08	1	35.50	9	35.50	35.30	-8	2,476	-0.32%
2019/07/05	1	36.30	0	0.00	36.20	1	2,481	0.04%
2019/07/03	3	36.52	1	36.75	36.30	2	2,546	0.08%
2019/07/01	1	36.20	4	36.33	36.00	-3	2,576	-0.12%
2019/06/28	2	35.50	0	0.00	35.50	2	2,591	0.08%
2019/06/27	9	36.16	11	36.10	35.75	-2	2,614	-0.08%
2019/06/26	2	34.43	2	34.58	34.25	0	2,602	0.00%
2019/06/25	1	35.50	0	0.00	34.25	1	2,628	0.04%
2019/06/24	2	35.55	1	35.30	34.90	1	2,724	0.04%
2019/06/21	3	39.25	3	37.83	35.85	0	2,762	0.00%
2019/06/20	7	38.52	5	38.41	38.35	2	2,697	0.07%
2019/06/19	2	38.03	10	38.14	38.60	-8	2,773	-0.29%
2019/06/18	4	35.45	0	0.00	35.35	4	2,643	0.15%
2019/06/17	2	34.80	5	35.06	35.15	-3	2,689	-0.11%
2019/06/14	0	0.00	12	34.32	34.90	-12	2,905	-0.41%
2019/06/13	5	33.52	1	33.90	33.50	4	2,984	0.13%
2019/06/12	8	34.18	13	34.21	34.00	-5	3,264	-0.15%
2019/06/11	0	0.00	7	33.08	32.60	-7	3,391	-0.21%
2019/06/10	0	0.00	1	32.50	32.50	-1	3,428	-0.03%
2019/06/06	3	31.98	2	31.65	31.50	1	3,435	0.03%
2019/06/05	0	0.00	6	32.92	32.05	-6	3,449	-0.17%
2019/06/04	1	31.85	0	0.00	31.80	1	3,471	0.03%
2019/06/03	0	0.00	1	32.10	32.05	-1	3,513	-0.03%
2019/05/29	2	32.03	1	31.95	31.70	1	3,565	0.03%
2019/05/24	0	0.00	7	32.07	32.15	-7	3,590	-0.19%
2019/05/22	0	0.00	3	34.15	33.80	-3	3,638	-0.08%
2019/05/21	3	33.67	2	33.10	34.20	1	3,672	0.03%
2019/05/20	1	35.00	0	0.00	33.10	1	3,733	0.03%
2019/05/17	2	32.43	0	0.00	32.35	2	3,741	0.05%
2019/05/16	12	33.99	11	34.52	33.05	1	3,755	0.03%
2019/05/15	3	33.77	4	34.28	34.65	-1	3,702	-0.03%
2019/05/14	2	30.08	25	30.49	31.50	-23	3,656	-0.63%
2019/05/13	2	31.35	0	0.00	31.00	2	3,653	0.05%
2019/05/10	6	32.28	1	33.50	32.40	5	3,668	0.14%
2019/05/08	6	35.70	13	35.87	34.95	-7	3,625	-0.19%
2019/05/07	0	0.00	6	37.75	37.35	-6	3,632	-0.17%
2019/05/06	4	38.30	0.8	38.10	38.10	3.2	3,626	0.09%
2019/05/03	5	39.45	0	0.00	39.15	5	3,631	0.14%
2019/05/02	0	0.00	1	39.55	39.55	-1	3,618	-0.03%
2019/04/30	1	38.65	6	38.29	38.60	-5	3,607	-0.14%
2019/04/29	0	0.00	8	38.87	38.00	-8	3,623	-0.22%
2019/04/26	28	39.57	21	39.33	39.00	7	3,619	0.19%
2019/04/25	1	39.00	0	0.00	39.00	1	3,591	0.03%
2019/04/24	7	39.34	2	39.25	38.60	5	3,593	0.14%
2019/04/22	5	39.35	0	0.00	39.20	5	3,576	0.14%
2019/04/19	1	38.50	1	38.80	38.95	0	3,575	0.00%
2019/04/18	6	38.68	5	38.84	38.10	1	3,560	0.03%
2019/04/17	20	41.59	10	41.15	40.00	10	3,536	0.28%
2019/04/16	16	40.43	22	40.41	41.00	-6	3,458	-0.17%
2019/04/15	9	39.10	17	39.21	39.10	-8	3,406	-0.23%
2019/04/12	23	39.27	5	38.85	38.70	18	3,397	0.53%
2019/04/11	2	39.00	6	39.00	39.00	-4	3,385	-0.12%
2019/04/10	29	39.76	21	39.51	39.10	8	3,375	0.24%
2019/04/09	0	0.00	1	39.60	39.05	-1	3,329	-0.03%
2019/04/08	1	39.90	5	40.17	39.55	-4	3,337	-0.12%
2019/04/03	0	0.00	30	39.02	39.55	-30	3,323	-0.90%
2019/04/02	14	39.68	2	39.68	39.00	12	3,375	0.36%
2019/04/01	35	39.74	0	0.00	39.20	35	3,355	1.04%
2019/03/29	9	39.36	8	39.60	39.90	1	3,323	0.03%
2019/03/28	0	0.00	23	39.22	39.00	-23	3,292	-0.70%
2019/03/27	37	40.00	29	40.24	40.00	8	3,279	0.24%
2019/03/26	9	38.54	14	38.64	39.50	-5	3,166	-0.16%
2019/03/25	6	36.54	0	0.00	36.55	6	3,088	0.19%
2019/03/22	3	38.68	8	39.04	37.70	-5	3,061	-0.16%
2019/03/21	2	37.78	2	37.80	38.10	0	2,988	0.00%
2019/03/20	14	38.63	3	38.32	38.10	11	3,078	0.36%
2019/03/19	38	39.38	32	38.47	37.35	6	3,027	0.20%
2019/03/18	11	37.36	9	38.03	38.50	2	2,779	0.07%
2019/03/15	9	34.63	16	34.79	35.00	-7	2,672	-0.26%
2019/03/14	86	33.31	96	33.63	33.85	-10	2,396	-0.42%
2019/03/13	18	30.52	0	0.00	30.80	18	2,243	0.80%
2019/03/11	0	0.00	1	29.00	28.85	-1	2,223	-0.04%
2019/03/08	0	0.00	4	29.20	28.80	-4	2,259	-0.18%
2019/03/07	0	0.00	3	29.12	28.80	-3	2,269	-0.13%
2019/03/06	11	29.14	22	29.03	29.25	-11	2,313	-0.48%
2019/03/05	0	0.00	5	28.20	28.20	-5	2,290	-0.22%
2019/03/04	3	28.22	0	0.00	28.20	3	2,321	0.13%
2019/02/27	10	27.90	15	28.27	28.35	-5	2,407	-0.21%
2019/02/26	3	28.47	3	28.53	28.35	0	2,544	0.00%
2019/02/25	7	28.94	12	29.07	28.65	-5	2,641	-0.19%
2019/02/22	5	28.97	3	28.92	28.90	2	2,634	0.08%
2019/02/21	33	29.00	27	28.85	29.00	6	2,629	0.23%
2019/02/20	3	28.62	2	29.00	28.35	1	2,579	0.04%
2019/02/19	19	28.94	12	29.07	29.10	7	2,560	0.27%
2019/02/18	4	27.60	10	27.56	27.95	-6	2,494	-0.24%
2019/02/15	5	26.75	26	26.55	26.50	-21	2,468	-0.85%
2019/02/14	1	26.25	0	0.00	26.40	1	2,542	0.04%
2019/02/13	16	26.49	13	26.51	26.25	3	2,614	0.11%
2019/02/12	6	27.06	7	27.06	26.80	-1	2,610	-0.04%
2019/02/11	0	0.00	5	26.51	26.80	-5	2,658	-0.19%
2019/01/30	1	26.25	2	25.90	25.65	-1	2,670	-0.04%
2019/01/29	0	0.00	6	26.23	26.10	-6	2,669	-0.22%
2019/01/28	36	26.15	27	26.30	25.85	9	2,649	0.34%
2019/01/25	12	25.25	4	25.13	25.05	8	2,623	0.30%
2019/01/24	4	25.15	0	0.00	25.05	4	2,647	0.15%
2019/01/23	1	24.80	2	24.65	24.85	-1	2,662	-0.04%
2019/01/22	9	24.92	3	25.13	24.65	6	2,673	0.22%
2019/01/21	5	24.59	2	24.80	24.60	3	2,673	0.11%
2019/01/18	1	24.10	0	0.00	23.80	1	2,685	0.04%
2019/01/17	0	0.00	1	24.40	23.80	-1	2,719	-0.04%
2019/01/16	0	0.00	20	24.88	24.70	-20	2,716	-0.74%
2019/01/14	4	24.91	0	0.00	24.70	4	2,730	0.15%
2019/01/09	2	25.30	2	25.23	25.00	0	2,777	0.00%
2019/01/07	2	24.70	2	24.80	24.60	0	2,799	0.00%
2019/01/04	5	24.02	8	24.31	24.00	-3	2,836	-0.11%
2019/01/03	2	25.40	2	25.35	25.20	0	2,846	0.00%
2018/12/28	10	26.35	0	0.00	26.30	10	2,880	0.35%
2018/12/27	2	27.05	0	0.00	26.80	2	2,930	0.07%
2018/12/26	4	27.34	4	27.05	26.90	0	2,945	0.00%
2018/12/25	25	27.50	26	27.70	27.70	-1	2,948	-0.03%
2018/12/24	0	0.00	1	26.90	26.90	-1	2,886	-0.03%
2018/12/21	2	27.03	1	27.15	27.30	1	2,898	0.03%
2018/12/20	2	25.95	0	0.00	27.95	2	2,906	0.07%
2018/12/19	0	0.00	2	27.75	28.00	-2	2,954	-0.07%
2018/12/18	6	28.09	4	28.15	27.70	2	2,953	0.07%
2018/12/17	1	29.00	0	0.00	28.40	1	2,974	0.03%
2018/12/14	1	28.75	1	29.40	28.75	0	3,038	0.00%
2018/12/13	8	29.34	11	29.05	28.85	-3	3,134	-0.10%
2018/12/12	2	27.68	3	27.28	27.75	-1	3,085	-0.03%
2018/12/11	0	0.00	4	26.74	26.80	-4	3,088	-0.13%
2018/12/10	5	26.45	0	0.00	26.10	5	3,105	0.16%
2018/12/07	2	27.00	7	26.94	27.30	-5	3,097	-0.16%
2018/12/06	8	26.59	3	26.33	26.10	5	3,086	0.16%
2018/12/05	1	28.10	0	0.00	28.30	1	3,066	0.03%
2018/12/04	14	28.93	3	28.60	28.95	11	3,076	0.36%
2018/12/03	3	29.35	4	29.19	29.20	-1	3,080	-0.03%
2018/11/30	1	28.40	1	28.20	28.60	0	3,070	0.00%
2018/11/29	32	28.54	28	28.82	28.40	4	3,068	0.13%
2018/11/28	15	27.50	17	27.43	27.40	-2	3,029	-0.07%
2018/11/27	8	26.71	7	26.74	27.00	1	3,120	0.03%
2018/11/26	10	26.66	5	26.47	26.80	5	3,227	0.15%
2018/11/23	2	29.35	4.4	26.09	25.85	-2.4	3,178	-0.08%
2018/11/22	5	26.10	11	26.70	26.70	-6	3,106	-0.19%
2018/11/21	9	24.18	5	23.85	24.30	4	3,016	0.13%
2018/11/20	2	24.10	2	23.65	23.55	0	3,002	0.00%
2018/11/16	8	24.66	13	23.89	23.95	-5	3,064	-0.16%
2018/11/15	3	23.70	11	23.50	23.70	-8	3,118	-0.26%
2018/11/14	3.4	24.48	2	24.50	24.00	1.4	3,110	0.05%
2018/11/13	46	24.88	27	25.08	24.90	19	3,087	0.62%
2018/11/12	3	24.62	3	24.27	24.65	0	3,018	0.00%
2018/11/09	1	22.70	0	0.00	22.75	1	2,973	0.03%
2018/11/08	1	23.00	1	23.00	22.35	0	2,995	0.00%
2018/11/07	6	22.17	6	22.29	22.55	0	3,010	0.00%
2018/11/05	21	21.18	22	20.80	21.15	-1	3,087	-0.03%
2018/11/02	1	21.15	1	21.55	21.30	0	3,138	0.00%
2018/11/01	5	21.27	8	20.96	21.35	-3	3,132	-0.10%
2018/10/31	4	19.93	1	20.10	20.20	3	3,126	0.10%
2018/10/30	1	19.00	1	19.10	19.05	0	3,144	0.00%
2018/10/29	1	18.65	0	0.00	19.00	1	3,158	0.03%
2018/10/26	3	19.57	3	20.05	18.85	0	3,200	0.00%
2018/10/25	3	19.67	4	20.15	19.65	-1	3,196	-0.03%
2018/10/24	0	0.00	3	21.33	21.15	-3	3,190	-0.09%
2018/10/23	1	22.00	1	22.10	21.95	0	3,184	0.00%
2018/10/18	3	23.87	11	23.54	23.10	-8	3,213	-0.25%
2018/10/17	9	24.93	0	0.00	24.00	9	3,240	0.28%
2018/10/16	2	24.90	0	0.00	24.65	2	3,311	0.06%
2018/10/12	1	24.15	2	24.55	24.60	-1	3,387	-0.03%
2018/10/11	3	24.55	2	25.00	24.50	1	3,401	0.03%
2018/10/09	0	0.00	1	27.85	27.20	-1	3,417	-0.03%
2018/10/08	5	29.05	15	29.15	28.90	-10	3,448	-0.29%
2018/10/05	4	29.15	1	27.90	28.75	3	3,464	0.09%
2018/10/04	1	32.80	2	31.83	30.85	-1	3,488	-0.03%
2018/10/03	1	32.40	19	32.57	32.40	-18	3,632	-0.50%
2018/10/02	1	35.10	2	35.83	35.00	-1	3,755	-0.03%
2018/09/28	2	35.73	1	35.75	35.75	1	3,978	0.03%
2018/09/27	7	36.54	2	36.20	36.10	5	4,132	0.12%
2018/09/26	17	37.53	12	38.18	37.00	5	4,340	0.12%
2018/09/21	2	36.75	15	36.75	36.90	-13	4,984	-0.26%
2018/09/20	5	36.71	2	37.75	36.95	3	5,195	0.06%
2018/09/19	12	39.12	15	39.44	38.05	-3	5,237	-0.06%
2018/09/18	11	38.15	8	38.33	37.35	3	5,270	0.06%
2018/09/17	2	36.15	2	36.20	36.20	0	5,414	0.00%
2018/09/14	3	36.33	1	36.35	36.60	2	5,661	0.04%
2018/09/13	3	35.70	0	0.00	35.30	3	5,935	0.05%
2018/09/12	4	35.75	6	35.23	35.20	-2	6,269	-0.03%
2018/09/11	0	0.00	1	36.20	36.05	-1	6,611	-0.02%
2018/09/10	2	35.30	2	36.68	35.00	0	6,919	0.00%
2018/09/07	0	0.00	8	36.72	37.05	-8	7,192	-0.11%
2018/09/06	6	38.77	2	38.93	38.35	4	7,280	0.05%
2018/09/05	13	38.86	16	37.96	38.15	-3	7,641	-0.04%
2018/09/04	17	38.67	14	38.17	38.40	3	7,816	0.04%
2018/09/03	20	38.34	13	39.23	37.40	7	7,856	0.09%
2018/08/31	18	38.74	12	39.33	39.90	6	7,891	0.08%
2018/08/30	6	36.91	1	35.80	36.90	5	7,861	0.06%
2018/08/29	2	35.80	7	36.56	36.50	-5	7,909	-0.06%
2018/08/24	2	35.00	0	0.00	34.50	2	8,175	0.02%
2018/08/23	9	36.16	6	37.17	35.30	3	8,274	0.04%
2018/08/22	10	35.86	10	35.57	36.35	0	8,297	0.00%
2018/08/21	1	35.50	1	34.50	34.15	0	8,296	0.00%
2018/08/17	1	36.50	1	36.75	35.30	0	8,324	0.00%
2018/08/16	4	35.70	4	35.85	35.90	0	8,317	0.00%
2018/08/15	10	35.87	4	36.30	35.45	6	8,315	0.07%
2018/08/14	5	35.62	5	35.71	35.50	0	8,324	0.00%
2018/08/13	3	36.55	2	35.10	35.15	1	8,494	0.01%
2018/08/10	13	39.07	7	39.96	38.70	6	8,575	0.07%
2018/08/09	5	39.15	3	39.47	38.65	2	8,835	0.02%
2018/08/08	1	40.20	1	40.45	40.10	0	9,082	0.00%
2018/08/07	1	41.40	3	41.38	41.20	-2	9,098	-0.02%
2018/08/06	5	40.86	6	42.76	40.90	-1	9,252	-0.01%
2018/08/03	4	42.84	4	42.80	43.40	0	9,304	0.00%
2018/08/02	18	43.52	12	42.44	42.35	6	9,410	0.06%
2018/08/01	1	44.85	0	0.00	44.85	1	9,461	0.01%
2018/07/31	6	45.06	8	45.09	45.60	-2	9,520	-0.02%
2018/07/30	5	45.43	3	45.40	45.15	2	9,620	0.02%
2018/07/27	1	46.55	3	46.70	46.50	-2	9,793	-0.02%
2018/07/26	0	0.00	3	46.88	46.55	-3	10,005	-0.03%
2018/07/25	22	48.09	29	47.36	47.00	-7	10,381	-0.07%
2018/07/24	6	47.62	1	47.85	47.60	5	10,379	0.05%
2018/07/23	23	47.06	22	47.16	47.15	1	10,464	0.01%
2018/07/20	12	45.81	6	45.42	45.20	6	10,498	0.06%
2018/07/19	15	45.65	19	45.62	45.00	-4	10,644	-0.04%
2018/07/18	16	47.02	19	46.77	46.20	-3	10,796	-0.03%
2018/07/17	8	47.73	19	47.60	47.25	-11	10,883	-0.10%
2018/07/16	9	48.78	0	0.00	48.00	9	11,280	0.08%
2018/07/13	11	48.67	7	48.35	48.20	4	11,245	0.04%
2018/07/12	28	48.04	22	48.12	47.95	6	11,567	0.05%
2018/07/11	40	48.45	40	48.21	48.10	0	11,705	0.00%
2018/07/10	29	45.16	46	45.36	45.60	-17	11,634	-0.15%
2018/07/09	25	48.52	16	48.95	47.50	9	11,760	0.08%
2018/07/06	44	47.44	56	47.78	48.55	-12	11,839	-0.10%
2018/07/05	40	48.92	20	49.98	47.75	20	11,778	0.17%
2018/07/04	101	49.72	110	49.76	49.00	-9	11,826	-0.08%	大買/大賣/
2018/07/03	102	51.96	108	51.12	50.00	-6	11,863	-0.05%	大買/大賣/
2018/07/02	60	53.50	113	53.06	51.40	-53	11,591	-0.46%	大賣/
2018/06/29	70	48.70	49	49.30	50.40	21	11,188	0.19%
2018/06/28	71	47.39	58	47.31	45.85	13	10,976	0.12%
2018/06/27	44	48.03	29	47.49	47.70	15	10,885	0.14%
2018/06/26	116	46.51	93	46.55	47.50	23	10,755	0.21%	大買/
2018/06/25	76	47.24	67	47.23	44.50	9	10,586	0.09%
2018/06/22	127	51.32	132	50.56	49.00	-5	10,353	-0.05%	大買/大賣/
2018/06/21	39	49.09	122	49.22	50.10	-83	10,077	-0.82%	大賣/
2018/06/20	106	46.31	66	46.15	46.10	40	9,813	0.41%	大買/
2018/06/19	12	45.55	37	46.59	47.15	-25	9,495	-0.26%
2018/06/15	22	41.57	30	41.54	42.90	-8	9,375	-0.09%
2018/06/14	36	39.69	24	40.16	40.15	12	9,233	0.13%
2018/06/13	30	40.40	27	41.02	39.00	3	9,282	0.03%
2018/06/12	55	39.69	63	39.84	39.35	-8	9,006	-0.09%
2018/06/11	14	37.28	13	37.22	37.65	1	9,064	0.01%
2018/06/08	18	35.97	27	35.93	35.95	-9	9,002	-0.10%
2018/06/07	24	38.60	2	37.38	37.45	22	8,910	0.25%
2018/06/06	20	38.94	55	38.78	38.55	-35	8,907	-0.39%
2018/06/05	19	40.25	33	40.17	38.20	-14	8,871	-0.16%
2018/06/04	25	41.91	9	41.01	42.30	16	8,700	0.18%
2018/06/01	12	39.15	0	0.00	38.80	12	8,669	0.14%
2018/05/31	21	39.56	22	39.21	39.45	-1	8,675	-0.01%
2018/05/30	27	38.28	8	38.08	38.70	19	8,661	0.22%
2018/05/29	25	36.93	19	36.74	37.50	6	8,673	0.07%
2018/05/28	9	35.35	37	35.22	35.00	-28	8,672	-0.32%
2018/05/25	6	35.00	5	35.57	34.80	1	8,726	0.01%
2018/05/24	3	34.50	0	0.00	34.90	3	8,796	0.03%
2018/05/23	3	35.43	0	0.00	35.50	3	8,985	0.03%
2018/05/22	4	35.68	2	35.70	35.80	2	9,216	0.02%
2018/05/21	37	37.84	65	37.91	37.00	-28	9,236	-0.30%
2018/05/18	24	35.57	32	35.56	35.60	-8	9,168	-0.09%
2018/05/17	44	36.46	45	36.36	36.60	-1	9,229	-0.01%
2018/05/16	20	35.06	18.1	34.65	33.80	1.9	9,069	0.02%
2018/05/15	10	36.50	15	36.50	36.50	-5	8,844	-0.06%
2018/05/14	0	0.00	14	32.48	33.20	-14	8,863	-0.16%
2018/05/11	5	30.57	4	30.75	30.20	1	8,709	0.01%
2018/05/10	7	30.61	0	0.00	30.15	7	8,637	0.08%
2018/05/09	1	30.90	0	0.00	31.00	1	8,554	0.01%
2018/05/07	5	30.54	3	32.20	31.00	2	8,596	0.02%
2018/05/04	12	32.54	4	31.90	31.10	8	8,574	0.09%
2018/05/03	7	32.14	14	32.18	31.90	-7	8,483	-0.08%
2018/05/02	21	32.74	9	32.61	30.90	12	8,397	0.14%
2018/04/30	0	0.00	3	33.95	33.95	-3	8,158	-0.04%
2018/04/27	3	30.32	15	30.13	30.90	-12	8,131	-0.15%
2018/04/26	9	28.68	2	28.35	28.10	7	7,996	0.09%
2018/04/25	15	30.17	18	29.45	29.90	-3	7,863	-0.04%
2018/04/24	17	29.49	15	30.15	29.00	2	7,654	0.03%
2018/04/23	4	33.13	1	33.30	32.20	3	7,447	0.04%
2018/04/20	69	36.38	37	35.54	35.50	32	7,296	0.44%
2018/04/19	0	0.00	4	34.50	34.50	-4	6,850	-0.06%
2018/04/18	15	28.07	27	29.53	31.40	-12	6,821	-0.18%
2018/04/17	25	30.33	43	29.36	28.55	-18	6,457	-0.28%
2018/04/16	12	31.84	22	32.14	31.70	-10	6,250	-0.16%
2018/04/13	30	32.84	18	32.72	32.95	12	6,134	0.20%
2018/04/12	20	34.44	3	36.08	33.30	17	5,835	0.29%
2018/04/11	9	36.87	3	36.35	36.90	6	5,665	0.11%
2018/04/10	71	38.08	91	35.94	36.00	-20	5,565	-0.36%
2018/04/09	29	39.82	4	39.43	38.70	25	5,342	0.47%
2018/03/31	9	41.45	0	41.00	41.45	9	5,014	0.18%
2018/03/29	0	0.00	1.1	40.83	40.55	-1.1	4,959	-0.02%
2018/03/28	0	0.00	1	38.30	40.15	-1	4,960	-0.02%
2018/03/26	10	34.15	2	35.75	35.10	8	4,915	0.16%
2018/03/23	0.2	33.35	4	33.44	34.00	-3.9	4,884	-0.08%
2018/03/22	0	36.35	0	0.00	36.35	0	4,811	0.00%
2018/03/21	43	38.96	33	38.63	40.35	10	4,771	0.21%
2018/03/20	23	35.00	6	35.74	36.70	17	4,550	0.37%
2018/03/19	4	31.74	12	31.45	33.40	-8	4,382	-0.18%
2018/03/16	5	30.08	0	0.00	30.40	5	4,204	0.12%
2018/03/15	42	31.76	42	32.13	32.20	0	4,071	0.00%
2018/03/13	7	26.00	0	0.00	26.65	7	3,766	0.19%
2018/03/12	10	24.25	11	24.25	24.25	-1	3,704	-0.03%
2018/03/09	9	22.07	0	0.00	22.05	9	3,598	0.25%
2018/03/08	10	23.09	27	22.72	22.70	-17	3,541	-0.48%
2018/03/07	26	24.09	22	23.83	23.00	4	3,492	0.11%
2018/03/06	28	23.67	24	24.77	24.50	4	3,428	0.12%
2018/03/05	26	23.78	4	22.96	23.90	22	3,361	0.65%
2018/03/02	13	23.67	6	23.50	23.75	7	3,256	0.21%
2018/03/01	4	20.80	7	20.89	21.75	-3	3,151	-0.10%
2018/02/27	28	20.19	4	19.95	19.80	24	3,066	0.78%
2018/02/26	6	18.85	12	18.73	19.75	-6	2,980	-0.20%
2018/02/23	26	19.33	0	0.00	18.65	26	2,888	0.90%
2018/02/22	41	20.88	4	20.88	20.60	37	2,673	1.38%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	1	16.60	3	17.60	17.60	-2	2,351	-0.09%
2018/02/09	0	0.00	5	15.57	16.00	-5	2,163	-0.23%
2018/02/08	2	13.98	0	0.00	14.55	2	1,950	0.10%
2018/02/07	0	0.00	5	13.25	13.25	-5	1,790	-0.28%
2018/02/06	2	12.03	0	0.00	12.05	2	1,702	0.12%
2018/02/05	1	12.85	2	13.05	12.90	-1	1,639	-0.06%
2018/02/01	5	13.76	0	0.00	13.80	5	1,591	0.31%
2018/01/31	6	13.86	3	13.60	14.10	3	1,535	0.20%
2018/01/30	6	14.18	7	13.96	13.50	-1	1,431	-0.07%
2018/01/29	2	14.15	105	14.60	14.60	-103	1,284	-8.02%	大賣/鉅額交易
2018/01/26	10	12.25	0	0.00	13.30	10	1,164	0.86%
2018/01/25	10	12.65	1	12.20	12.10	9	1,055	0.85%
2018/01/24	1	11.70	5	12.40	12.40	-4	914	-0.44%
2018/01/22	1	10.55	0	0.00	10.55	1	733	0.14%
2018/01/18	1	10.65	0	0.00	10.65	1	744	0.13%