威盛 (2388)-台新-台中券商分點個股進出

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
138.5
漲跌
▼2.5
漲幅
-1.77%
成交量
11,531張
產業
上市半導體類股
638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-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	28	141.43	18.2	140.68	138.50	9.8	9,285	0.11%
2024/04/17	29.4	140.40	21.1	140.53	141.00	8.3	9,411	0.09%
2024/04/16	23	138.81	51.8	135.89	137.00	-28.8	9,409	-0.31%
2024/04/15	94.4	146.17	84.8	145.12	139.00	9.6	9,595	0.10%
2024/04/12	21.4	136.78	40.8	137.84	140.00	-19.4	9,891	-0.20%
2024/04/11	12	128.63	2	128.25	127.50	10	9,777	0.10%
2024/04/10	7	130.57	11.2	131.31	131.50	-4.2	9,901	-0.04%
2024/04/09	11	129.86	20	129.40	131.00	-9	10,007	-0.09%
2024/04/08	8.3	127.04	10	127.95	127.00	-1.7	10,190	-0.02%
2024/04/03	7	129.71	5	129.60	129.50	2	10,292	0.02%
2024/04/02	5.5	131.19	5	130.10	129.50	0.5	10,401	0.00%
2024/04/01	14.3	130.31	20.2	130.55	132.00	-5.9	10,566	-0.06%
2024/03/29	4	126.38	4	127.25	125.50	0	10,813	0.00%
2024/03/28	33.3	127.60	87	126.84	126.00	-53.7	10,978	-0.49%
2024/03/27	45.3	129.24	38.1	127.84	127.50	7.1	11,173	0.06%
2024/03/26	137	138.17	112.1	135.57	131.50	24.9	11,227	0.22%	大買/大賣/
2024/03/25	2	134.50	6.4	134.50	134.50	-4.4	10,741	-0.04%
2024/03/22	7	123.07	26.1	122.29	122.50	-19.1	10,943	-0.17%
2024/03/21	47.1	120.10	55	120.66	121.50	-8	11,314	-0.07%
2024/03/20	18.2	119.33	16.2	119.30	120.00	2	12,008	0.02%
2024/03/19	6.1	121.41	0.1	121.50	120.00	6	12,105	0.05%
2024/03/18	6.3	121.39	11	121.27	122.00	-4.7	12,316	-0.04%
2024/03/15	7	121.79	11	122.59	121.00	-4	12,709	-0.03%
2024/03/14	19.6	121.78	35	122.56	122.50	-15.5	13,710	-0.11%
2024/03/13	11.5	124.76	19.2	124.54	123.00	-7.7	14,188	-0.05%
2024/03/12	6	129.67	7	130.14	129.00	-1	14,705	-0.01%
2024/03/11	7	129.50	9	130.67	129.00	-2	14,997	-0.01%
2024/03/08	68	134.79	116	135.37	131.00	-48	15,156	-0.32%	大賣/
2024/03/07	161.2	139.04	116.6	139.52	137.50	44.6	15,459	0.29%	大買/大賣/
2024/03/06	19.3	128.13	15.3	128.36	128.50	4	15,394	0.03%
2024/03/05	11	131.59	9	132.28	131.50	2	15,797	0.01%
2024/03/04	10	132.30	6.1	132.82	131.50	3.9	16,131	0.02%
2024/03/01	11	131.59	55	131.25	131.00	-44	16,757	-0.26%
2024/02/29	7.4	130.54	5	130.30	132.00	2.4	16,958	0.01%
2024/02/27	31.3	132.46	35	131.46	130.00	-3.7	17,108	-0.02%
2024/02/26	16	132.91	16	133.47	132.50	0	17,706	0.00%
2024/02/23	15	136.30	19.3	135.26	134.00	-4.3	18,732	-0.02%
2024/02/22	45.7	133.19	34	133.40	132.50	11.7	19,143	0.06%
2024/02/21	11.1	137.09	9	137.00	136.50	2.1	19,465	0.01%
2024/02/20	7	138.36	10.1	136.55	136.50	-3.1	20,833	-0.01%
2024/02/19	25.3	138.97	14	139.54	137.00	11.3	21,480	0.05%
2024/02/16	70	140.41	13	141.12	141.00	57	22,655	0.25%
2024/02/15	7.1	138.12	5	138.70	136.00	2.1	23,835	0.01%
2024/02/05	42.2	139.33	41	138.77	137.00	1.2	23,844	0.01%
2024/02/02	34	143.29	35.1	144.21	143.00	-1.1	24,008	0.00%
2024/02/01	7.5	137.61	5	139.10	137.00	2.5	24,146	0.01%
2024/01/31	6	139.58	9	139.39	138.50	-3	24,912	-0.01%
2024/01/30	62.3	138.84	11	139.09	138.50	51.3	25,466	0.20%
2024/01/29	4	140.13	3	140.50	141.50	1	27,200	0.00%
2024/01/26	13.1	140.96	7	140.22	140.00	6.1	28,504	0.02%
2024/01/25	7.6	143.99	7	143.93	142.50	0.6	29,219	0.00%
2024/01/24	8.2	146.08	6	144.50	143.50	2.2	29,380	0.01%
2024/01/23	11	148.45	6	147.75	146.50	5	29,733	0.02%
2024/01/22	34	148.32	38.2	147.23	148.00	-4.2	30,158	-0.01%
2024/01/19	20	145.18	17	145.44	145.00	3	30,462	0.01%
2024/01/18	26.3	142.57	49.1	140.84	143.00	-22.9	30,718	-0.07%
2024/01/17	22	148.04	15.1	146.27	143.50	7	31,186	0.02%
2024/01/16	119.3	149.00	110	147.65	147.50	9.3	31,268	0.03%	大買/大賣/
2024/01/15	19.1	148.95	24.1	149.36	149.50	-5	31,362	-0.02%
2024/01/12	43.6	147.27	29.5	146.13	145.50	14.2	31,612	0.04%
2024/01/11	29.2	150.41	37.1	150.79	150.00	-7.9	31,796	-0.02%
2024/01/10	22.2	150.14	22	150.00	152.50	0.2	33,245	0.00%
2024/01/09	179.3	150.12	172.4	149.37	149.00	7	33,456	0.02%	大買/大賣/
2024/01/08	130.6	160.68	97.8	159.07	149.00	32.8	33,451	0.10%	大買/
2024/01/05	28	157.27	33	157.98	160.00	-5	33,127	-0.02%
2024/01/04	8.3	157.23	13.2	157.97	157.00	-4.8	33,237	-0.01%
2024/01/03	111	157.37	207.1	156.47	156.50	-96.1	33,381	-0.29%	大買/大賣/
2024/01/02	127	156.82	14.1	153.70	157.00	112.9	33,333	0.34%	大買/鉅額交易
2023/12/29	112.3	154.20	112.2	156.36	156.50	0.1	33,292	0.00%	大買/大賣/
2023/12/28	17.1	154.38	125.5	154.01	154.00	-108.4	33,365	-0.32%	大賣/鉅額交易
2023/12/27	120.4	157.47	14	154.07	153.00	106.4	33,848	0.31%	大買/鉅額交易
2023/12/26	141.5	159.39	228.2	157.22	157.00	-86.7	34,020	-0.25%	大買/大賣/
2023/12/25	123.5	157.02	21	157.21	156.50	102.5	33,926	0.30%	大買/鉅額交易
2023/12/22	33.2	154.88	36.2	154.85	155.50	-3	33,954	-0.01%
2023/12/21	14	151.29	15.5	152.16	151.50	-1.5	33,980	0.00%
2023/12/20	9.8	152.64	5.3	152.93	151.50	4.6	34,141	0.01%
2023/12/19	30	152.20	23	152.59	152.00	7	34,211	0.02%
2023/12/18	55.4	154.45	49.5	153.29	152.50	5.8	34,286	0.02%
2023/12/15	122.8	158.91	90.1	158.93	156.00	32.8	34,194	0.10%	大買/
2023/12/14	47.1	163.33	52	164.60	165.00	-4.9	33,968	-0.01%
2023/12/13	23.5	162.50	18.3	162.82	161.00	5.2	34,449	0.02%
2023/12/12	155.9	163.79	160	163.12	163.50	-4.1	35,051	-0.01%	大買/大賣/
2023/12/11	253.5	168.29	176.3	165.21	161.50	77.3	34,894	0.22%	大買/大賣/
2023/12/08	149.4	170.06	261.5	173.58	174.00	-112.1	33,960	-0.33%	大買/大賣/鉅額交易
2023/12/07	176.2	166.23	91	163.71	166.00	85.2	33,596	0.25%	大買/
2023/12/06	132	171.93	200.1	170.83	170.50	-68.1	33,297	-0.20%	大買/大賣/
2023/12/05	105	169.91	107	169.51	169.50	-2	33,200	-0.01%	大買/大賣/
2023/12/04	175.3	177.26	77.8	176.11	173.00	97.5	33,133	0.29%	大買/
2023/12/01	131.1	174.25	149.6	175.90	176.50	-18.5	32,795	-0.06%	大買/大賣/
2023/11/30	155.5	172.24	158.1	172.47	172.50	-2.6	32,648	-0.01%	大買/大賣/
2023/11/29	45	169.39	54.7	169.16	170.50	-9.7	32,301	-0.03%
2023/11/28	115.1	168.83	143.8	168.74	168.00	-28.7	32,070	-0.09%	大買/大賣/
2023/11/27	114	164.85	132	160.41	160.00	-18	31,641	-0.06%	大買/大賣/
2023/11/24	41	164.68	24.6	164.45	165.00	16.4	31,699	0.05%
2023/11/23	93.5	166.69	108.1	165.39	163.50	-14.6	31,774	-0.05%	大賣/
2023/11/22	186.4	171.73	182.4	172.92	170.50	4	31,908	0.01%	大買/大賣/
2023/11/21	173.4	167.10	185.2	167.63	168.50	-11.9	31,430	-0.04%	大買/大賣/
2023/11/20	143	163.49	141.3	165.45	166.00	1.7	31,221	0.01%	大買/大賣/
2023/11/17	199.3	161.89	201.1	160.80	164.00	-1.7	30,986	-0.01%	大買/大賣/
2023/11/16	196.2	157.60	212.2	158.90	160.00	-16	29,688	-0.05%	大買/大賣/
2023/11/15	267.5	154.32	283.1	157.02	158.50	-15.6	29,107	-0.05%	大買/大賣/
2023/11/14	301.4	145.60	277.3	147.50	149.50	24	28,172	0.09%	大買/大賣/
2023/11/13	0	0.00	42.4	138.50	138.50	-42.4	27,196	-0.16%
2023/11/10	59.1	128.03	156	126.57	126.00	-97	27,211	-0.36%	大賣/
2023/11/09	163.4	128.88	38.1	128.99	129.00	125.3	27,142	0.46%	大買/鉅額交易
2023/11/08	233.4	131.71	213.3	130.55	129.00	20.1	27,019	0.07%	大買/大賣/
2023/11/07	101.1	133.54	77.1	133.64	133.50	24	26,701	0.09%	大買/
2023/11/06	323.6	143.46	261.5	141.86	135.00	62.1	26,450	0.23%	大買/大賣/
2023/11/03	240.1	138.27	312.5	141.03	145.00	-72.4	25,118	-0.29%	大買/大賣/
2023/11/02	55	125.87	97.4	127.66	132.00	-42.4	24,186	-0.18%
2023/11/01	44.1	121.11	36	120.79	120.00	8.1	23,920	0.03%
2023/10/31	43	121.91	28	121.68	119.00	15	23,942	0.06%
2023/10/30	34	122.63	56.2	123.46	123.00	-22.2	23,924	-0.09%
2023/10/27	106	120.56	102	119.06	117.00	4	23,866	0.02%	大買/大賣/
2023/10/26	59.3	121.01	153	119.97	119.00	-93.7	23,523	-0.40%	大賣/
2023/10/25	118.4	123.03	86.3	124.21	124.00	32.1	23,188	0.14%	大買/
2023/10/24	43	114.85	29	115.40	117.50	14	22,575	0.06%
2023/10/23	58.1	116.00	16	115.66	114.50	42.1	22,310	0.19%
2023/10/20	93	116.93	67.7	116.79	116.50	25.4	22,156	0.11%
2023/10/19	74.7	121.55	82.2	122.03	122.50	-7.5	21,788	-0.03%
2023/10/18	218.4	132.52	195.4	133.01	121.50	23.1	21,471	0.11%	大買/大賣/
2023/10/17	34	130.63	63.7	133.44	134.50	-29.7	19,814	-0.15%
2023/10/16	53.4	123.80	49	123.62	122.50	4.4	19,488	0.02%
2023/10/13	49.5	120.26	68.6	120.87	122.00	-19.1	19,195	-0.10%
2023/10/12	10.1	113.26	56.4	115.49	118.50	-46.3	19,873	-0.23%
2023/10/11	72.5	111.33	53.5	112.64	108.00	18.9	20,327	0.09%
2023/10/06	12.2	116.91	12.6	116.75	116.00	-0.4	20,959	0.00%
2023/10/05	41.7	118.13	21	118.19	117.00	20.7	21,594	0.10%
2023/10/04	15.2	117.74	8	118.63	118.50	7.2	22,450	0.03%
2023/10/03	110.3	124.55	81	123.97	118.00	29.3	22,460	0.13%	大買/
2023/10/02	55.7	124.70	72.3	124.46	123.00	-16.6	22,027	-0.08%
2023/09/28	73	119.77	75.2	118.96	118.50	-2.2	22,128	-0.01%
2023/09/27	41.2	120.98	49.9	119.60	121.50	-8.8	21,906	-0.04%
2023/09/26	60.1	119.41	71.2	118.33	117.00	-11.1	21,747	-0.05%
2023/09/25	40.5	122.05	31	122.66	122.00	9.5	21,526	0.04%
2023/09/22	38	118.66	36	119.11	120.00	2	21,249	0.01%
2023/09/21	56	116.13	52.2	115.94	119.00	3.8	21,117	0.02%
2023/09/20	50.2	117.10	41.1	116.23	115.50	9.1	20,877	0.04%
2023/09/19	92.2	121.05	90.5	120.46	118.00	1.7	20,651	0.01%
2023/09/18	183.6	122.85	175.4	122.32	122.50	8.2	20,183	0.04%	大買/大賣/
2023/09/15	127.5	119.11	132.3	119.06	120.00	-4.8	19,566	-0.02%	大買/大賣/
2023/09/14	19	107.08	41.9	107.61	111.00	-22.9	18,784	-0.12%
2023/09/13	37	101.18	40.1	101.64	101.00	-3.1	18,675	-0.02%
2023/09/12	57.2	102.98	58.5	104.15	103.00	-1.4	18,860	-0.01%
2023/09/11	33.7	108.30	18.9	108.91	105.50	14.8	18,751	0.08%
2023/09/08	28	115.63	31	115.05	116.50	-3	18,518	-0.02%
2023/09/07	14.5	116.76	20.3	116.73	115.00	-5.8	18,412	-0.03%
2023/09/06	27	116.44	16	116.94	116.50	11	18,611	0.06%
2023/09/05	36	115.19	69.9	117.46	118.00	-33.9	18,805	-0.18%
2023/09/04	16	114.66	33.2	112.68	116.00	-17.2	18,827	-0.09%
2023/09/01	42.1	114.04	31	114.13	112.50	11.1	18,965	0.06%
2023/08/31	47.4	115.74	36.1	115.97	115.00	11.4	19,335	0.06%
2023/08/30	26.6	113.73	42	113.65	114.50	-15.4	19,752	-0.08%
2023/08/29	42.4	108.30	44	108.56	109.00	-1.7	19,823	-0.01%
2023/08/28	126.7	113.88	63.2	115.15	108.50	63.5	19,677	0.32%	大買/
2023/08/25	273.1	119.91	317.3	121.49	120.50	-44.3	18,965	-0.23%	大買/大賣/
2023/08/24	50.3	117.19	54	114.69	113.50	-3.7	18,625	-0.02%
2023/08/23	31	113.76	39	115.09	115.00	-8	18,734	-0.04%
2023/08/22	38	111.92	28.2	111.79	110.00	9.8	18,597	0.05%
2023/08/21	26.4	109.59	13	109.88	108.50	13.4	18,705	0.07%
2023/08/18	57.3	111.25	44.2	108.93	108.00	13.1	18,625	0.07%
2023/08/17	40.3	115.45	25	115.60	116.00	15.3	18,354	0.08%
2023/08/16	30	111.07	37.1	111.68	113.50	-7.1	18,081	-0.04%
2023/08/15	70.1	112.26	65	112.01	110.00	5.1	17,939	0.03%
2023/08/14	36	109.35	37	109.46	109.00	-1	17,783	-0.01%
2023/08/11	87.4	107.01	88	107.88	110.00	-0.6	17,660	0.00%
2023/08/10	58.4	108.02	42.2	108.60	109.50	16.2	17,245	0.09%
2023/08/09	73.1	110.80	81	110.06	109.50	-7.9	16,904	-0.05%
2023/08/08	66.2	108.03	87	107.03	105.50	-20.8	16,460	-0.13%
2023/08/07	75.1	116.09	48	117.17	117.00	27.1	16,266	0.17%
2023/08/04	49	110.40	37	111.01	109.50	12	15,730	0.08%
2023/08/02	79.9	114.95	86	114.94	113.50	-6.1	15,495	-0.04%
2023/08/01	58.1	125.55	63.7	127.28	121.50	-5.6	15,096	-0.04%
2023/07/31	24.6	135.82	68.2	141.26	133.00	-43.6	14,649	-0.30%
2023/07/28	7.3	140.59	9	139.33	147.50	-1.7	14,586	-0.01%
2023/07/27	24.3	145.30	38.1	150.41	144.00	-13.8	14,565	-0.09%
2023/07/26	31.7	151.69	13.2	147.55	151.50	18.5	14,531	0.13%
2023/07/25	19.4	145.34	28.1	144.13	142.50	-8.7	14,521	-0.06%
2023/07/24	37.1	147.84	22.1	148.76	151.00	15	14,518	0.10%
2023/07/21	32	141.63	19	140.82	148.50	13	14,490	0.09%
2023/07/20	37.3	132.12	22	132.43	135.00	15.3	14,460	0.11%
2023/07/19	10	127.15	20.4	124.21	127.50	-10.4	14,434	-0.07%
2023/07/18	19	125.15	40.3	123.11	125.00	-21.3	14,485	-0.15%
2023/07/17	324.1	128.71	283.9	129.58	130.00	40.2	14,425	0.28%	大買/大賣/
2023/07/14	97.7	125.05	146.7	126.39	127.00	-49	13,341	-0.37%	大賣/
2023/07/13	132.3	112.35	147.1	113.77	115.50	-14.8	12,613	-0.12%	大買/大賣/
2023/07/12	92.1	101.36	86.1	103.47	105.00	6	11,715	0.05%
2023/07/11	285.2	93.35	329.5	94.02	95.50	-44.3	11,020	-0.40%	大買/大賣/
2023/07/10	46.1	85.86	56.5	85.21	86.90	-10.4	10,104	-0.10%
2023/07/07	98	83.45	72.2	83.77	84.20	25.9	9,931	0.26%
2023/07/06	100.2	84.12	155.4	84.68	83.80	-55.2	9,928	-0.56%	大賣/
2023/07/05	12.4	81.38	10	81.52	81.00	2.4	9,556	0.03%
2023/07/04	51	81.87	12	82.20	81.60	39	9,601	0.41%
2023/07/03	29	82.04	58.1	82.25	81.60	-29.1	9,611	-0.30%
2023/06/30	11.3	80.78	26	80.92	81.00	-14.8	9,650	-0.15%
2023/06/29	34.1	80.41	115	81.12	80.10	-80.9	9,705	-0.83%	大賣/
2023/06/28	34.2	77.47	6	78.03	80.00	28.2	9,781	0.29%
2023/06/27	43.1	77.62	4.2	77.60	76.70	39	10,125	0.38%
2023/06/26	56	78.00	46	78.25	78.30	10	10,225	0.10%
2023/06/21	32.1	80.24	28.2	80.92	79.80	4	10,768	0.04%
2023/06/20	30	80.85	10	81.88	80.50	20	10,821	0.18%
2023/06/19	28	82.75	20	83.44	81.60	8	11,007	0.07%
2023/06/16	86	82.01	94	84.07	84.60	-8	11,359	-0.07%
2023/06/15	43	82.22	13	82.46	81.90	30	11,440	0.26%
2023/06/14	25.6	82.98	6.1	83.05	82.00	19.5	11,769	0.17%
2023/06/13	6	84.58	10	85.34	84.20	-4	12,105	-0.03%
2023/06/12	53.2	83.54	28	83.78	83.90	25.2	12,564	0.20%
2023/06/09	93	87.99	159.4	87.74	87.90	-66.4	12,720	-0.52%	大賣/
2023/06/08	58.3	84.98	38.2	85.19	84.80	20.1	13,013	0.15%
2023/06/07	43	88.66	106.1	88.67	87.90	-63.1	13,809	-0.46%	大賣/
2023/06/06	182.1	87.56	149	87.27	87.50	33.1	14,003	0.24%	大買/大賣/
2023/06/05	97.3	88.58	95.6	88.75	88.20	1.7	13,742	0.01%
2023/06/02	68.3	85.02	49.3	85.12	84.30	19	13,298	0.14%
2023/06/01	32.1	81.69	6	82.23	83.10	26.1	13,393	0.19%
2023/05/31	23	81.39	9.2	81.38	80.80	13.8	13,848	0.10%
2023/05/30	36.1	82.18	29	82.27	80.60	7.1	14,101	0.05%
2023/05/29	52.1	81.10	85.1	81.35	83.10	-33	14,588	-0.23%
2023/05/26	6	76.68	12	76.86	76.00	-6	15,577	-0.04%
2023/05/25	77	78.33	63	78.38	77.30	14	16,162	0.09%
2023/05/24	5	76.08	8	76.29	76.50	-3	16,271	-0.02%
2023/05/23	5.1	77.21	4	77.18	77.10	1.1	17,055	0.01%
2023/05/22	12.1	76.23	10.2	76.06	77.10	1.9	17,148	0.01%
2023/05/19	13.1	75.27	11	75.95	74.90	2.1	17,153	0.01%
2023/05/18	30.5	77.02	30	76.73	76.20	0.5	17,170	0.00%
2023/05/17	6	75.95	22	75.74	76.00	-16	17,186	-0.09%
2023/05/16	18	74.98	22	75.15	75.60	-4	17,215	-0.02%
2023/05/15	26	73.71	7	73.11	73.20	19	17,302	0.11%
2023/05/12	9	72.70	12	71.88	73.50	-3	17,428	-0.02%
2023/05/11	79	73.76	74.1	73.05	71.70	4.9	17,946	0.03%
2023/05/10	11.1	73.10	12	73.41	73.60	-0.9	17,858	-0.01%
2023/05/09	9	73.69	5	73.78	73.00	4	17,911	0.02%
2023/05/08	1	74.70	5	74.80	74.80	-4	18,028	-0.02%
2023/05/05	10	74.36	11	74.56	74.80	-1	18,545	-0.01%
2023/05/04	16	74.33	16.1	74.88	74.00	-0.1	19,184	0.00%
2023/05/03	5	74.14	2	74.40	74.50	3	19,241	0.02%
2023/05/02	21	75.08	22.2	74.66	75.40	-1.2	19,298	-0.01%
2023/04/28	16.1	74.51	42	74.66	74.00	-25.9	19,342	-0.13%
2023/04/27	25	73.21	6	73.47	73.60	19	19,299	0.10%
2023/04/26	12.1	72.78	10	72.75	73.00	2.1	19,270	0.01%
2023/04/25	20.1	74.78	15.1	75.06	73.50	5	19,280	0.03%
2023/04/24	9	76.93	14	76.76	77.20	-5	19,278	-0.03%
2023/04/21	41.2	77.26	40	77.27	76.70	1.2	19,280	0.01%
2023/04/20	14.1	78.34	19.1	78.44	77.80	-5	19,231	-0.03%
2023/04/19	36	79.91	23	80.07	79.40	13	19,261	0.07%
2023/04/18	27.1	81.48	15.6	81.81	80.50	11.5	19,227	0.06%
2023/04/17	12	82.43	7	82.46	82.10	5	19,301	0.03%
2023/04/14	14	83.40	15	82.63	82.20	-1	19,408	-0.01%
2023/04/13	16.3	83.16	19	83.69	82.20	-2.7	19,515	-0.01%
2023/04/12	10	85.57	8.1	85.85	85.50	1.9	19,547	0.01%
2023/04/11	66.1	87.17	41.1	86.99	85.60	25	19,588	0.13%
2023/04/10	4	86.93	26.1	87.00	87.40	-22.1	19,543	-0.11%
2023/04/07	23.1	85.88	54	85.83	85.40	-31	19,545	-0.16%
2023/04/06	17.1	85.32	6	85.97	85.50	11.1	19,545	0.06%
2023/03/31	79	85.18	56	85.30	86.00	23	19,512	0.12%
2023/03/30	25	84.40	35	83.85	84.80	-10	19,493	-0.05%
2023/03/29	50.1	83.37	38.6	83.86	83.30	11.5	19,515	0.06%
2023/03/28	110.5	85.26	91	85.33	84.10	19.5	19,537	0.10%	大買/
2023/03/27	50	89.97	34	90.56	89.70	16	19,220	0.08%
2023/03/24	187	91.23	174	91.07	89.60	13	19,247	0.07%	大買/大賣/
2023/03/23	61	89.53	62.4	89.75	89.50	-1.4	18,799	-0.01%
2023/03/22	30	89.77	26	89.71	89.50	4	18,928	0.02%
2023/03/21	61	91.12	43	91.23	89.10	18	19,292	0.09%
2023/03/20	83.1	90.84	104	90.93	91.80	-21	19,422	-0.11%	大賣/
2023/03/17	137.1	89.98	162.1	90.17	89.80	-25	19,692	-0.13%	大買/大賣/
2023/03/16	476.1	88.73	456	88.46	88.60	20.1	19,658	0.10%	大買/大賣/
2023/03/15	212	91.02	358	91.07	89.60	-146	19,380	-0.75%	大買/大賣/鉅額交易
2023/03/14	174.1	90.16	101.2	89.66	88.00	72.9	19,026	0.38%	大買/大賣/
2023/03/13	401	92.52	404	93.29	92.90	-3	18,928	-0.02%	大買/大賣/
2023/03/10	219	94.54	212.2	94.52	94.80	6.8	18,556	0.04%	大買/大賣/
2023/03/09	51	92.15	117.2	94.82	96.00	-66.2	18,325	-0.36%	大賣/
2023/03/08	166	87.89	146	87.69	87.30	20	18,601	0.11%	大買/大賣/
2023/03/07	78	87.80	77.1	88.23	87.60	1	18,539	0.01%
2023/03/06	90.1	88.41	166	86.96	89.50	-75.9	18,424	-0.41%	大賣/
2023/03/03	271.2	86.76	228	87.85	85.00	43.2	18,250	0.24%	大買/大賣/
2023/03/02	30.1	88.77	48	88.94	87.90	-17.9	17,890	-0.10%
2023/03/01	174	89.25	206	89.68	89.70	-32	17,649	-0.18%	大買/大賣/
2023/02/24	515.5	87.81	342.4	88.30	90.80	173.1	17,103	1.01%	大買/大賣/鉅額交易
2023/02/23	138	81.79	143.1	80.99	83.80	-5.1	15,978	-0.03%	大買/大賣/
2023/02/22	60	77.63	66.9	77.57	76.20	-6.9	15,663	-0.04%
2023/02/21	108.8	79.98	131.4	79.70	80.30	-22.6	15,878	-0.14%	大買/大賣/
2023/02/20	28.5	75.44	47	74.88	75.50	-18.6	15,458	-0.12%
2023/02/17	34	74.04	62	73.96	73.90	-28	15,640	-0.18%
2023/02/16	61	73.62	37	73.60	74.20	24	15,811	0.15%
2023/02/15	53	72.93	47	72.66	72.60	6	16,237	0.04%
2023/02/14	20	74.69	12	74.25	73.70	8	16,523	0.05%
2023/02/13	97.4	74.86	89	74.93	74.60	8.4	17,127	0.05%
2023/02/10	13	74.46	28.3	74.89	73.40	-15.3	17,636	-0.09%
2023/02/09	164.1	76.53	491.2	76.69	75.30	-327.1	18,042	-1.81%	大買/大賣/鉅額交易
2023/02/08	57	73.72	41	74.40	74.50	16	18,685	0.09%
2023/02/07	22.3	71.74	28.1	71.83	72.20	-5.8	19,168	-0.03%
2023/02/06	18	72.61	20.1	72.34	72.60	-2.1	19,424	-0.01%
2023/02/03	127.5	74.60	138.2	74.10	72.20	-10.7	19,497	-0.05%	大買/大賣/
2023/02/02	54.2	76.56	123.1	76.65	77.00	-68.9	19,396	-0.36%	大賣/
2023/02/01	26	69.73	29.2	69.77	70.20	-3.2	19,012	-0.02%
2023/01/31	36.2	69.09	37	68.70	69.50	-0.9	19,298	0.00%
2023/01/30	14	68.23	17	68.28	68.40	-3	19,549	-0.02%
2023/01/17	15	66.64	13	66.99	66.60	2	19,758	0.01%
2023/01/16	48	66.89	40	66.88	67.00	8	19,981	0.04%
2023/01/13	14	68.18	13	67.43	67.00	1	20,236	0.01%
2023/01/12	31	69.14	52	69.26	68.10	-21	20,539	-0.10%
2023/01/11	23	69.57	14	70.21	69.30	9	20,819	0.04%
2023/01/10	29	70.51	37	70.60	70.30	-8	21,199	-0.04%
2023/01/09	36	70.89	40	70.85	70.70	-4	21,555	-0.02%
2023/01/06	19	69.54	24	69.56	69.70	-5	22,169	-0.02%
2023/01/05	49	69.60	25	69.83	68.80	24	22,827	0.11%
2023/01/04	66	69.83	61	69.63	69.30	5	23,375	0.02%
2023/01/03	85	69.02	90	68.53	69.10	-5	23,527	-0.02%
2022/12/30	56.1	68.85	56	68.38	67.30	0.1	23,873	0.00%
2022/12/29	45.1	67.17	42	67.11	67.40	3.1	24,176	0.01%
2022/12/28	21.1	69.41	21	70.15	67.90	0.1	25,018	0.00%
2022/12/27	36	70.77	35	71.10	70.90	1	25,275	0.00%
2022/12/26	16	69.63	47.2	69.69	70.00	-31.2	25,716	-0.12%
2022/12/23	38	69.22	31.8	69.28	69.30	6.2	26,211	0.02%
2022/12/22	20	70.69	19	70.42	69.40	1	26,626	0.00%
2022/12/21	111	69.07	17.2	69.80	69.60	93.8	27,218	0.34%	大買/
2022/12/20	91	71.57	38	72.29	69.80	53	27,653	0.19%
2022/12/19	24.1	71.92	31	72.52	71.20	-6.9	27,981	-0.02%
2022/12/16	52	73.44	47	73.72	73.10	5	28,384	0.02%
2022/12/15	73.5	74.26	19	74.63	73.80	54.5	28,853	0.19%
2022/12/14	105	75.09	57	74.92	74.50	48	28,913	0.17%	大買/
2022/12/13	215.5	76.23	169	75.77	75.00	46.5	28,958	0.16%	大買/大賣/
2022/12/12	512.1	76.32	409	74.26	73.60	103.1	28,681	0.36%	大買/大賣/鉅額交易
2022/12/09	112	75.91	126	76.09	76.80	-14	28,540	-0.05%	大買/大賣/
2022/12/08	77.3	74.49	104	73.05	74.70	-26.7	28,608	-0.09%	大賣/
2022/12/07	27	71.17	32	70.93	70.20	-5	29,142	-0.02%
2022/12/06	27	73.52	30	73.12	71.70	-3	30,033	-0.01%
2022/12/05	53.1	74.86	122	74.89	73.60	-68.9	30,158	-0.23%	大賣/
2022/12/02	42	74.94	338.2	75.25	75.00	-296.2	29,998	-0.99%	大賣/鉅額交易
2022/12/01	166	76.61	98.2	76.07	74.40	67.8	30,046	0.23%	大買/
2022/11/30	124.4	72.38	116	72.25	74.00	8.4	29,730	0.03%	大買/大賣/
2022/11/29	49	67.81	43	67.67	68.30	6	29,546	0.02%
2022/11/28	16.2	68.62	14	68.51	68.20	2.2	30,800	0.01%
2022/11/25	50	69.39	46	69.17	68.60	4	32,655	0.01%
2022/11/24	69	72.05	67	71.86	71.90	2	33,411	0.01%
2022/11/23	37	70.85	10	71.21	70.90	27	33,963	0.08%
2022/11/22	74	71.23	73	71.15	70.80	1	34,410	0.00%
2022/11/21	52	71.88	55	71.50	70.80	-3	34,985	-0.01%
2022/11/18	276	73.64	38.4	73.05	72.40	237.6	34,973	0.68%	大買/鉅額交易
2022/11/17	202	73.55	103	73.93	74.30	99	34,894	0.28%	大買/大賣/
2022/11/16	161	71.10	170.2	71.53	71.50	-9.2	34,705	-0.03%	大買/大賣/
2022/11/15	116	69.26	128	70.07	70.30	-12	34,609	-0.03%	大買/大賣/
2022/11/14	73	68.37	68	68.39	68.50	5	34,814	0.01%
2022/11/11	64.3	68.91	84	69.20	67.40	-19.7	34,912	-0.06%
2022/11/10	58	69.38	78	69.28	68.90	-20	34,807	-0.06%
2022/11/09	162.1	71.54	176.1	71.32	69.70	-14	34,981	-0.04%	大買/大賣/
2022/11/08	158	72.63	165	72.13	70.90	-7	34,871	-0.02%	大買/大賣/
2022/11/07	99.1	71.19	78.1	71.31	70.10	21	34,274	0.06%
2022/11/04	295	70.35	249	70.26	70.30	46	33,789	0.14%	大買/大賣/
2022/11/03	101	67.66	153	65.68	70.60	-52	32,646	-0.16%	大買/大賣/
2022/11/02	96	64.30	71	64.29	64.20	25	32,059	0.08%
2022/11/01	58	64.00	50	63.74	64.50	8	31,810	0.03%
2022/10/31	92	63.41	122	63.45	64.10	-30	31,629	-0.09%	大賣/
2022/10/28	89	60.81	90	60.85	60.20	-1	31,345	0.00%
2022/10/27	52	61.92	44	61.71	62.90	8	31,169	0.03%
2022/10/26	31	60.87	35	60.29	59.70	-4	30,884	-0.01%
2022/10/25	95	61.97	102	61.34	60.90	-7	30,630	-0.02%	大賣/
2022/10/24	61	63.39	47	63.54	62.60	14	30,509	0.05%
2022/10/21	76	62.72	72	62.58	61.70	4	30,355	0.01%
2022/10/20	51	63.41	51	63.61	64.60	0	30,864	0.00%
2022/10/19	76	65.58	90	65.56	64.00	-14	32,142	-0.04%
2022/10/18	45.1	65.82	20	65.27	65.00	25.1	33,150	0.08%
2022/10/17	34	64.09	41	63.58	66.00	-7	33,887	-0.02%
2022/10/14	46	64.16	58.1	64.23	64.00	-12.1	34,011	-0.04%
2022/10/13	198	64.54	193	63.23	60.00	5	33,615	0.01%	大買/大賣/
2022/10/12	54.1	65.21	59	65.53	64.70	-4.9	33,001	-0.01%
2022/10/11	15.1	72.00	0	0.00	71.80	15.1	32,494	0.05%
2022/10/07	65	79.21	64	79.26	79.70	1	32,278	0.00%
2022/10/06	41	78.47	30	78.53	78.50	11	31,956	0.03%
2022/10/05	121	80.02	165	80.14	78.70	-44	31,799	-0.14%	大買/大賣/
2022/10/04	73	77.76	46.6	77.84	77.60	26.5	31,121	0.08%
2022/10/03	73.1	76.75	66	76.23	75.30	7.1	30,944	0.02%
2022/09/30	135	77.77	180	76.19	79.00	-45	30,855	-0.15%	大買/大賣/
2022/09/29	101	76.85	104	76.72	76.10	-3	31,036	-0.01%	大買/大賣/
2022/09/28	154	77.36	137.2	76.94	74.40	16.8	31,298	0.05%	大買/大賣/
2022/09/27	115	80.43	69	80.28	82.20	46	31,239	0.15%	大買/
2022/09/26	59.1	85.04	38	83.20	79.80	21.1	30,961	0.07%
2022/09/23	133	89.69	127.1	88.46	88.60	5.9	30,712	0.02%	大買/大賣/
2022/09/22	60.1	89.81	87	90.42	91.40	-26.9	30,353	-0.09%
2022/09/21	49	88.10	45	88.18	88.50	4	29,891	0.01%
2022/09/20	100	87.82	102	87.47	88.30	-2	30,285	-0.01%	大賣/
2022/09/19	37	87.95	33	87.48	86.50	4	30,186	0.01%
2022/09/16	85.2	88.24	63	88.64	88.70	22.2	29,989	0.07%
2022/09/15	125	91.07	114	90.70	88.50	11	29,667	0.04%	大買/大賣/
2022/09/14	148	90.73	153	90.97	92.40	-5	29,378	-0.02%	大買/大賣/
2022/09/13	209	88.83	241.2	89.01	89.00	-32.2	28,505	-0.11%	大買/大賣/
2022/09/12	50	85.69	46	85.58	87.40	4	27,457	0.01%
2022/09/08	63	79.45	60	79.43	79.50	3	27,151	0.01%
2022/09/07	78.2	80.07	69	79.64	78.50	9.2	26,915	0.03%
2022/09/06	62	82.76	69.5	81.22	80.40	-7.5	26,530	-0.03%
2022/09/05	120	85.34	100	84.55	83.10	20	25,997	0.08%	大買/
2022/09/02	340	90.04	341	89.60	86.50	-1	25,440	0.00%	大買/大賣/
2022/09/01	490.1	90.62	454.1	89.86	88.60	36	23,993	0.15%	大買/大賣/
2022/08/31	128	86.12	154.5	86.34	90.50	-26.5	22,015	-0.12%	大買/大賣/
2022/08/30	128	82.26	106	82.24	82.30	22	20,950	0.11%	大買/大賣/
2022/08/29	70.6	79.42	78	79.30	80.00	-7.4	20,170	-0.04%
2022/08/26	110.2	81.10	128.3	81.85	83.30	-18.1	19,583	-0.09%	大買/大賣/
2022/08/25	51	74.58	42.2	74.53	75.80	8.8	18,831	0.05%
2022/08/24	73	72.88	74.2	73.03	72.80	-1.2	18,556	-0.01%
2022/08/23	78.2	72.91	80	72.96	71.70	-1.8	18,269	-0.01%
2022/08/22	36.1	76.89	23	77.36	74.30	13.1	17,888	0.07%
2022/08/19	71	80.09	72	80.13	79.60	-1	17,592	-0.01%
2022/08/18	15.8	77.26	6.1	77.06	77.30	9.7	17,053	0.06%
2022/08/17	96	78.37	76	78.11	78.50	20	16,700	0.12%
2022/08/16	123.1	81.84	130.2	80.39	77.80	-7.1	16,306	-0.04%	大買/大賣/
2022/08/15	118	79.66	101	79.65	83.90	17	15,725	0.11%	大買/大賣/
2022/08/12	19	83.06	13	82.68	81.20	6	15,102	0.04%
2022/08/11	6	80.85	15	80.77	81.10	-9	15,002	-0.06%
2022/08/10	5	78.28	8.2	80.28	80.80	-3.2	14,949	-0.02%
2022/08/09	21.3	76.13	6	76.17	76.70	15.3	14,871	0.10%
2022/08/08	5.5	74.93	3.1	74.35	75.00	2.4	14,806	0.02%
2022/08/05	0.1	72.30	3	72.60	73.00	-2.9	14,739	-0.02%
2022/08/04	8.2	68.89	23.2	67.81	70.00	-15	14,690	-0.10%
2022/08/03	21.1	76.32	16	75.09	73.00	5.1	14,550	0.03%
2022/08/02	7	74.29	16	74.73	75.40	-9	14,465	-0.06%
2022/08/01	11	74.55	12.3	74.61	74.80	-1.3	14,408	-0.01%
2022/07/29	39.1	74.48	47.2	73.68	73.00	-8.2	14,329	-0.06%
2022/07/28	8.1	73.26	14	73.21	71.00	-5.9	14,173	-0.04%
2022/07/27	171.3	71.61	215.2	71.53	73.00	-43.8	14,073	-0.31%	大買/大賣/
2022/07/26	504.4	72.79	470.6	72.79	73.30	33.8	13,268	0.25%	大買/大賣/
2022/07/25	337.1	68.90	323.1	69.23	72.80	14	11,679	0.12%	大買/大賣/
2022/07/22	182.1	64.87	205.2	65.06	66.20	-23	10,286	-0.22%	大買/大賣/
2022/07/21	102	55.99	146.6	58.72	60.30	-44.6	9,123	-0.49%	大買/大賣/
2022/07/20	36.5	54.46	46.9	54.51	54.90	-10.4	8,565	-0.12%
2022/07/19	53.1	51.47	48	50.80	50.90	5.1	8,248	0.06%
2022/07/18	26	53.48	21	52.83	52.50	5	8,159	0.06%
2022/07/15	8	51.91	10	51.80	51.60	-2	7,962	-0.03%
2022/07/14	24	51.33	29.2	51.41	51.70	-5.2	7,883	-0.07%
2022/07/13	68	52.15	66	51.82	51.00	2	7,705	0.03%
2022/07/12	60.3	51.19	53	51.51	49.95	7.3	7,391	0.10%
2022/07/11	104.2	53.79	77	53.80	53.20	27.2	7,151	0.38%	大買/
2022/07/08	148.5	56.19	146	56.34	54.90	2.5	6,933	0.04%	大買/大賣/
2022/07/07	150	58.07	179.3	57.57	57.60	-29.3	6,461	-0.45%	大買/大賣/
2022/07/06	163.2	55.74	165	56.11	55.00	-1.8	5,711	-0.03%	大買/大賣/
2022/07/05	171	54.48	168.1	54.87	57.20	2.9	4,986	0.06%	大買/大賣/
2022/07/04	85	49.89	74.1	49.56	52.00	10.9	4,338	0.25%
2022/07/01	60	49.55	60.1	49.25	47.85	-0.1	4,044	0.00%
2022/06/30	29.1	47.36	33	47.59	47.75	-3.9	3,730	-0.10%
2022/06/29	66.1	52.87	48.2	52.31	49.95	18	3,555	0.50%
2022/06/28	102	54.96	97.6	54.99	55.40	4.4	3,309	0.13%	大買/
2022/06/27	18	53.77	14.2	54.21	54.60	3.8	2,744	0.14%
2022/06/24	19	48.27	20	48.37	49.70	-1	2,530	-0.04%
2022/06/23	40.1	45.33	56	45.70	45.20	-15.9	2,411	-0.66%
2022/06/22	70	48.16	55.1	47.63	47.70	14.9	2,272	0.66%
2022/06/21	4	44.98	2	44.98	46.75	2	1,872	0.11%
2022/06/20	1.1	43.86	2	42.85	42.50	-0.9	1,832	-0.05%
2022/06/17	0	0.00	1	44.80	45.60	-1	1,830	-0.05%
2022/06/16	1	46.80	0	0.00	45.70	1	1,869	0.05%
2022/06/13	0.1	48.00	3	48.22	47.70	-2.9	1,996	-0.15%
2022/06/10	0	50.30	0	0.00	49.90	0	2,023	0.00%
2022/06/08	0.2	51.30	0	0.00	51.20	0.2	2,097	0.01%
2022/06/07	0	0.00	0	51.90	51.60	0	2,143	0.00%
2022/06/06	1	52.40	0	0.00	52.50	1	2,210	0.05%
2022/06/02	1	52.60	0	0.00	52.50	1	2,308	0.04%
2022/06/01	0	0.00	1	53.30	53.00	-1	2,373	-0.04%
2022/05/31	1	52.10	1	52.60	53.10	0	2,436	0.00%
2022/05/30	0	0.00	1	51.90	51.90	-1	2,632	-0.04%
2022/05/27	0	0.00	0.1	53.00	51.20	-0.1	2,865	0.00%
2022/05/26	2	50.20	0	0.00	50.20	2	2,868	0.07%
2022/05/25	0	0.00	2	50.50	50.50	-2	2,907	-0.07%
2022/05/23	0	0.00	5	51.92	51.70	-5	2,986	-0.17%
2022/05/20	2.2	51.82	2	51.30	51.20	0.2	3,027	0.01%
2022/05/19	2.1	49.91	12.2	51.24	51.60	-10.1	3,044	-0.33%
2022/05/18	12	51.13	0	0.00	51.30	12	3,051	0.39%
2022/05/17	2	50.15	1.1	50.35	50.80	0.9	3,070	0.03%
2022/05/10	1	47.45	15	47.33	47.85	-14	3,355	-0.42%
2022/05/09	2.1	47.21	6	48.05	47.05	-3.9	3,521	-0.11%
2022/05/06	0	0.00	10	49.50	50.50	-10	3,561	-0.28%
2022/05/05	10.1	50.80	3.1	51.13	51.10	7	3,703	0.19%
2022/05/04	4	49.75	1	49.60	50.00	3	3,761	0.08%
2022/05/03	0	0.00	3	49.47	49.70	-3	3,838	-0.08%
2022/04/29	29.1	51.52	19	50.12	49.10	10.1	3,924	0.26%
2022/04/27	2	49.18	3	48.65	49.85	-1	4,053	-0.02%
2022/04/26	0	0.00	1	52.00	51.20	-1	4,066	-0.02%
2022/04/25	2	51.60	6	52.23	51.30	-4	4,117	-0.10%
2022/04/22	14	54.31	2	54.20	54.40	12	4,248	0.28%
2022/04/21	1	55.61	0	0.00	55.80	1	4,348	0.02%
2022/04/20	1	56.30	0	0.00	55.80	1	4,483	0.02%
2022/04/18	2	55.05	1	56.30	55.00	1	4,770	0.02%
2022/04/15	2	56.65	0	0.00	56.00	2	4,839	0.04%
2022/04/14	1	59.20	0	0.00	58.50	1	4,965	0.02%
2022/04/13	1	58.60	0	0.00	59.00	1	5,027	0.02%
2022/04/11	6	58.30	8.4	58.41	57.70	-2.4	5,250	-0.04%
2022/04/08	1	60.00	0	0.00	60.00	1	5,297	0.02%
2022/04/07	2	61.45	1	60.30	60.30	1	5,342	0.02%
2022/04/06	2.2	64.36	4	64.08	63.90	-1.8	5,394	-0.03%
2022/04/01	2	64.90	2	65.50	65.50	0	5,555	0.00%
2022/03/31	0.1	65.61	0	0.00	65.90	0.1	5,702	0.00%
2022/03/30	44.1	67.09	2.4	68.12	66.40	41.6	5,947	0.70%
2022/03/29	8	66.88	5	67.20	67.10	3	6,206	0.05%
2022/03/28	5.1	65.61	1	66.10	66.60	4.1	6,521	0.06%
2022/03/25	3.5	66.21	8	65.99	66.10	-4.5	6,649	-0.07%
2022/03/24	9	66.77	2.5	66.37	67.30	6.6	6,868	0.10%
2022/03/23	5.1	65.59	3	65.63	65.10	2.1	7,190	0.03%
2022/03/22	2	64.80	3	65.00	65.60	-1	7,585	-0.01%
2022/03/21	19.2	64.73	17	65.39	64.30	2.2	7,759	0.03%
2022/03/18	1	62.30	12.3	63.83	64.80	-11.3	7,909	-0.14%
2022/03/17	31	61.66	30	62.52	62.70	1	8,015	0.01%
2022/03/16	10	59.45	12	59.56	59.80	-2	8,209	-0.02%
2022/03/15	36	58.98	42	59.37	58.50	-6	8,592	-0.07%
2022/03/14	0	0.00	1	61.10	61.40	-1	8,893	-0.01%
2022/03/11	1	60.20	0	0.00	60.50	1	9,523	0.01%
2022/03/10	6.1	59.64	7	59.83	60.00	-0.9	9,740	-0.01%
2022/03/09	23	58.05	17	58.39	57.90	6	10,495	0.06%
2022/03/08	39.1	58.27	38	58.16	56.70	1.1	10,842	0.01%
2022/03/07	25.2	61.23	9	62.10	59.30	16.2	11,230	0.14%
2022/03/04	47	65.29	52	65.19	64.00	-5	11,737	-0.04%
2022/03/03	34.1	68.10	40	68.06	66.10	-5.9	12,164	-0.05%
2022/03/02	63.1	67.91	55	68.21	68.40	8.1	12,643	0.06%
2022/03/01	1	65.30	0	0.00	65.30	1	13,377	0.01%
2022/02/25	2	63.25	3	62.50	62.90	-1	13,710	-0.01%
2022/02/24	25	62.32	18	62.38	61.50	7	14,277	0.05%
2022/02/23	1	64.80	1	64.70	64.50	0	14,487	0.00%
2022/02/22	2.2	64.31	3	65.17	64.30	-0.8	15,252	-0.01%
2022/02/21	7.1	66.41	2	66.60	66.30	5.1	15,693	0.03%
2022/02/18	2	66.55	7	66.59	67.60	-5	16,670	-0.03%
2022/02/17	3	67.57	5	67.62	67.20	-2	17,688	-0.01%
2022/02/16	17	67.91	15	68.05	68.00	2	19,771	0.01%
2022/02/15	41	66.46	42	66.31	65.60	-1	21,772	0.00%
2022/02/14	25.4	65.13	25	65.84	65.20	0.4	25,647	0.00%
2022/02/11	2.1	68.90	4	68.88	68.80	-1.9	27,111	-0.01%
2022/02/10	9.1	68.84	10	68.86	68.20	-0.9	27,857	0.00%
2022/02/09	32	69.63	16	69.29	68.70	16	28,956	0.06%
2022/02/08	4	67.18	8	67.73	68.20	-4	30,368	-0.01%
2022/02/07	24.1	66.16	22	65.65	67.00	2.1	31,122	0.01%
2022/01/26	23.1	67.10	32	67.45	67.00	-8.9	31,799	-0.03%
2022/01/25	27.1	67.38	23	67.55	66.50	4.1	33,215	0.01%
2022/01/24	10	68.52	17.1	68.31	69.60	-7.1	34,442	-0.02%
2022/01/21	32	70.63	60	70.35	70.40	-28	35,072	-0.08%
2022/01/20	13.3	71.40	18	71.26	71.00	-4.8	35,207	-0.01%
2022/01/19	2	72.05	33	72.28	72.90	-31	36,607	-0.08%
2022/01/18	6.1	73.73	3	74.40	73.20	3.1	37,018	0.01%
2022/01/17	32.3	73.46	43	73.28	73.80	-10.7	37,279	-0.03%
2022/01/14	15.1	71.37	11	71.01	72.10	4.1	37,609	0.01%
2022/01/13	16.1	74.19	24.3	73.83	73.70	-8.2	38,006	-0.02%
2022/01/12	16.1	74.02	32	74.02	73.50	-15.9	38,002	-0.04%
2022/01/11	38.3	74.57	20	73.73	74.00	18.3	37,927	0.05%
2022/01/10	0	0.00	26.1	78.61	78.80	-26.1	37,725	-0.07%
2022/01/07	28	79.31	14	79.77	78.10	14	37,654	0.04%
2022/01/06	18.1	82.31	29	82.18	82.00	-11	37,509	-0.03%
2022/01/05	20.2	82.98	77	83.62	83.50	-56.8	37,444	-0.15%
2022/01/04	34	86.63	38	87.04	86.00	-4	37,324	-0.01%
2022/01/03	17	86.43	24	86.80	86.40	-7	37,205	-0.02%
2021/12/30	22.3	86.20	14	86.35	85.90	8.3	37,130	0.02%
2021/12/29	13	87.11	19	87.10	87.40	-6	37,075	-0.02%
2021/12/28	30.2	87.34	13	86.77	86.60	17.2	37,005	0.05%
2021/12/27	73.1	88.57	79	87.98	89.00	-5.9	36,847	-0.02%
2021/12/24	60.3	88.55	59	88.59	87.70	1.3	36,731	0.00%
2021/12/23	143	89.34	171	88.93	89.40	-28	36,479	-0.08%	大買/大賣/
2021/12/22	110	88.02	95	88.53	86.50	15	36,184	0.04%	大買/
2021/12/21	65	86.76	26	86.76	86.70	39	35,854	0.11%
2021/12/20	53	87.90	79	87.12	87.80	-26	35,701	-0.07%
2021/12/17	104.1	85.90	69	86.83	86.30	35.1	35,437	0.10%	大買/
2021/12/16	114.3	89.98	134	90.08	91.20	-19.7	35,077	-0.06%	大買/大賣/
2021/12/15	20.1	85.03	33.2	84.22	87.00	-13.2	34,663	-0.04%
2021/12/14	45.2	83.55	37	83.73	83.30	8.2	34,486	0.02%
2021/12/13	5	87.60	28	87.13	87.00	-23	34,253	-0.07%
2021/12/10	44.1	87.24	68.2	88.33	86.20	-24.1	34,088	-0.07%
2021/12/09	107	90.83	94.1	91.10	89.20	12.9	33,832	0.04%	大買/
2021/12/08	37.3	90.75	37.2	90.34	89.00	0.1	33,400	0.00%
2021/12/07	142.1	92.53	100	92.49	90.20	42.1	33,056	0.13%	大買/
2021/12/06	72	90.31	42.8	90.15	90.00	29.2	32,385	0.09%
2021/12/03	206	91.51	184	91.50	90.40	22	32,138	0.07%	大買/大賣/
2021/12/02	108.1	89.56	105.1	89.66	87.60	3	31,348	0.01%	大買/大賣/
2021/12/01	137.2	88.00	180	87.73	89.00	-42.8	30,951	-0.14%	大買/大賣/
2021/11/30	185	87.04	167	86.61	88.30	18	30,503	0.06%	大買/大賣/
2021/11/29	86.1	80.71	82.1	81.44	84.00	4	29,973	0.01%
2021/11/26	160.1	84.42	138	83.56	84.40	22.1	29,519	0.07%	大買/大賣/
2021/11/25	124.1	89.10	130	89.40	85.60	-5.9	28,830	-0.02%	大買/大賣/
2021/11/24	67.1	85.37	84	85.23	85.00	-16.9	27,866	-0.06%
2021/11/23	213.1	84.47	228.1	85.57	85.80	-15	27,499	-0.05%	大買/大賣/
2021/11/22	35	90.35	36	90.34	90.50	-1	26,899	0.00%
2021/11/19	120.2	91.41	125	91.34	90.50	-4.8	26,619	-0.02%	大買/大賣/
2021/11/18	103.1	90.52	100.1	89.88	89.10	3	25,846	0.01%	大買/
2021/11/17	253.4	92.42	215	91.73	92.80	38.4	25,368	0.15%	大買/大賣/
2021/11/16	178.1	91.10	211.5	91.30	90.70	-33.4	24,376	-0.14%	大買/大賣/
2021/11/15	422.6	99.57	348.1	98.40	94.50	74.5	23,355	0.32%	大買/大賣/
2021/11/12	491.2	95.77	575	96.22	99.00	-83.8	21,248	-0.39%	大買/大賣/
2021/11/11	890.4	95.44	778.8	93.94	90.00	111.5	19,169	0.58%	大買/大賣/鉅額交易
2021/11/10	271.8	90.24	276	90.83	92.50	-4.2	15,253	-0.03%	大買/大賣/
2021/11/09	89	80.62	99	81.63	84.10	-10	13,734	-0.07%
2021/11/08	120	72.10	136.1	72.62	76.50	-16.1	12,992	-0.12%	大買/大賣/
2021/11/05	209.3	70.92	237.6	70.75	69.60	-28.3	11,841	-0.24%	大買/大賣/
2021/11/04	152.1	70.15	125	69.79	67.20	27.1	10,262	0.26%	大買/大賣/
2021/11/03	177	68.03	200	67.63	71.00	-23	9,459	-0.24%	大買/大賣/
2021/11/02	285.3	69.50	269.2	68.50	69.00	16.1	8,675	0.19%	大買/大賣/
2021/11/01	148.2	66.21	129.5	67.31	68.30	18.7	7,207	0.26%	大買/大賣/
2021/10/29	135	60.06	145	60.41	62.10	-10	5,907	-0.17%	大買/大賣/
2021/10/28	27.5	58.41	48.1	58.06	56.50	-20.6	5,203	-0.40%
2021/10/27	361.3	59.36	294	59.04	58.80	67.3	4,941	1.36%	大買/大賣/
2021/10/26	21	57.50	57.2	56.20	58.60	-36.2	3,605	-1.00%
2021/10/25	73	50.43	91.5	50.93	53.30	-18.5	3,185	-0.58%
2021/10/22	86	50.02	66	50.27	48.50	20	2,943	0.68%
2021/10/21	60	49.47	68.6	49.64	49.70	-8.6	2,551	-0.34%
2021/10/20	4	45.90	30	46.47	46.65	-26	2,086	-1.25%
2021/10/19	0	0.00	5	41.90	42.45	-5	2,016	-0.25%
2021/10/18	30	40.77	5	42.32	42.05	25	2,082	1.20%
2021/10/15	0	0.00	13	40.33	40.75	-13	2,161	-0.60%
2021/10/13	5	39.17	0	0.00	38.95	5	2,324	0.22%
2021/10/12	8	39.79	0	0.00	40.30	8	2,389	0.33%
2021/10/08	2	40.48	0	0.00	40.45	2	2,578	0.08%
2021/10/07	0	0.00	5	40.60	40.90	-5	2,873	-0.17%
2021/10/06	6	39.52	0	0.00	39.35	6	3,229	0.19%
2021/10/05	1	39.00	1	40.65	40.75	0	3,517	0.00%
2021/10/04	0	0.00	1	40.05	39.80	-1	3,664	-0.03%
2021/10/01	2	40.00	2	41.48	41.50	0	3,698	0.00%
2021/09/29	3	43.74	5	43.54	43.30	-2	4,094	-0.05%
2021/09/27	5	47.10	5	47.31	46.50	0	4,602	0.00%
2021/09/22	1.1	45.82	0	0.00	45.75	1.1	4,914	0.02%
2021/09/17	0	0.00	4	46.60	47.35	-4	4,976	-0.08%
2021/09/16	2	46.95	0	0.00	46.00	2	5,054	0.04%
2021/09/15	1	46.35	0	0.00	46.25	1	5,158	0.02%
2021/09/13	5	47.10	1	47.70	47.05	4	5,438	0.07%
2021/09/10	1	48.00	0	0.00	47.50	1	5,746	0.02%
2021/09/09	0	0.00	1	47.30	47.40	-1	5,858	-0.02%
2021/09/08	2	47.40	8	47.58	46.80	-6	5,913	-0.10%
2021/09/07	1	48.05	27	48.75	47.80	-26	6,048	-0.43%
2021/09/06	26	49.93	5	50.02	48.75	21	6,115	0.34%
2021/09/03	17	51.54	21	51.08	51.20	-4	6,139	-0.07%
2021/09/02	21	50.84	55	51.16	51.00	-34	6,119	-0.56%
2021/09/01	12	49.70	3	49.85	50.40	9	6,071	0.15%
2021/08/30	22	48.57	0	0.00	48.50	22	6,049	0.36%
2021/08/27	0	0.00	15	48.55	48.15	-15	6,060	-0.25%
2021/08/25	16	48.88	1	48.50	48.60	15	6,116	0.25%
2021/08/24	2	48.15	0	0.00	47.55	2	6,177	0.03%
2021/08/23	13	48.71	3	48.60	48.60	10	6,231	0.16%
2021/08/20	0	0.00	20	46.74	46.90	-20	6,281	-0.32%
2021/08/19	27.1	46.77	61	47.18	46.50	-33.9	6,292	-0.54%
2021/08/18	26	48.45	2	48.43	49.05	24	6,285	0.38%
2021/08/17	56	48.76	0	0.00	47.15	56	6,291	0.89%
2021/08/16	0	0.00	1	50.00	49.95	-1	6,283	-0.02%
2021/08/13	3	51.33	0	0.00	51.30	3	6,283	0.05%
2021/08/12	47	52.46	52	52.07	51.60	-5	6,284	-0.08%
2021/08/11	11	50.25	2	51.00	50.90	9	6,247	0.14%
2021/08/10	1	51.00	25.4	50.58	51.00	-24.4	6,241	-0.39%
2021/08/09	0	0.00	38.5	50.99	51.00	-38.5	6,274	-0.61%
2021/08/06	1	52.90	3	52.47	52.10	-2	6,286	-0.03%
2021/08/05	15	54.39	3	54.37	54.20	12	6,275	0.19%
2021/08/04	1	54.10	4	54.00	53.90	-3	6,329	-0.05%
2021/08/03	5	54.70	2	54.40	54.40	3	6,378	0.05%
2021/08/02	2	53.70	3	54.13	53.70	-1	6,458	-0.02%
2021/07/30	34	54.92	29	54.25	54.00	5	6,566	0.08%
2021/07/29	4	57.30	7	58.31	58.00	-3	6,453	-0.05%
2021/07/28	8	56.30	32	56.78	56.50	-24	6,455	-0.37%
2021/07/27	39	58.87	16	58.11	57.60	23	6,433	0.36%
2021/07/26	7	60.80	5	61.20	60.90	2	6,440	0.03%
2021/07/23	31.1	60.56	13	61.00	59.90	18.1	6,422	0.28%
2021/07/22	6	61.10	7	60.96	61.10	-1	6,382	-0.02%
2021/07/21	7	60.74	27	60.48	59.90	-20	6,341	-0.32%
2021/07/20	14	61.08	11	61.19	60.80	3	6,311	0.05%
2021/07/19	4	62.03	37	61.65	61.10	-33	6,268	-0.53%
2021/07/16	12	62.67	24	62.69	62.10	-12	6,347	-0.19%
2021/07/15	100	64.63	90	63.43	63.30	10	6,303	0.16%
2021/07/14	131.5	63.19	95	63.03	63.60	36.5	6,120	0.60%	大買/
2021/07/13	71	62.87	74	62.11	62.00	-3	5,867	-0.05%
2021/07/12	55.3	61.41	46	61.40	62.30	9.3	5,556	0.17%
2021/07/09	53	59.48	31	59.29	58.90	22	5,363	0.41%
2021/07/08	23	58.32	16	58.81	58.20	7	5,282	0.13%
2021/07/07	56	58.90	43.1	58.73	57.80	12.9	5,294	0.24%
2021/07/06	68	59.70	158.1	59.13	58.60	-90.1	5,252	-1.71%	大賣/
2021/07/05	72	61.69	93.2	62.21	62.40	-21.2	5,058	-0.42%
2021/07/02	13	54.88	12	55.03	56.80	1	4,723	0.02%
2021/07/01	8	54.01	19	55.88	53.80	-11	4,847	-0.23%
2021/06/30	21	56.89	7	56.49	56.60	14	5,195	0.27%
2021/06/29	6	55.48	29	55.72	56.60	-23	5,319	-0.43%
2021/06/28	11.1	55.77	49	55.59	55.00	-38	5,187	-0.73%
2021/06/25	27	55.49	15	56.01	55.80	12	5,136	0.23%
2021/06/24	13	55.35	12	55.83	55.40	1	5,093	0.02%
2021/06/23	24.1	54.46	9	54.76	55.30	15.1	5,007	0.30%
2021/06/22	26.1	55.74	21.5	56.44	54.70	4.6	4,944	0.09%
2021/06/21	79.5	55.10	99.2	54.29	54.70	-19.7	4,754	-0.41%
2021/06/18	47.1	53.53	5	54.12	52.10	42.1	4,520	0.93%
2021/06/17	12	52.99	31	53.28	53.70	-19	4,415	-0.43%
2021/06/16	109.2	53.52	74	52.82	52.40	35.2	4,382	0.80%	大買/
2021/06/15	39	52.34	5	52.22	52.30	34	4,254	0.80%
2021/06/11	9	51.00	10	51.32	50.80	-1	4,248	-0.02%
2021/06/10	3	50.50	0	0.00	50.50	3	4,288	0.07%
2021/06/09	2	50.79	1	51.30	50.10	1	4,277	0.02%
2021/06/08	2	49.70	6	49.60	49.55	-4	4,270	-0.09%
2021/06/07	1	49.30	0	0.00	49.40	1	4,269	0.02%
2021/06/04	0.1	50.00	1	49.80	49.85	-0.9	4,258	-0.02%
2021/06/03	1	50.70	8	51.19	50.90	-7	4,266	-0.16%
2021/06/02	7	51.36	4	51.13	50.90	3	4,270	0.07%
2021/06/01	33	51.30	32	51.68	51.50	1	4,241	0.02%
2021/05/31	4	50.14	0	0.00	49.40	4	4,184	0.10%
2021/05/28	32	48.64	31	48.49	48.30	1	4,132	0.02%
2021/05/27	0	0.00	1	45.90	46.50	-1	4,081	-0.02%
2021/05/26	0	0.00	2	45.30	45.70	-2	4,075	-0.05%
2021/05/25	0	0.00	1	45.60	45.15	-1	4,083	-0.02%
2021/05/24	0	0.00	1	44.25	44.10	-1	4,065	-0.02%
2021/05/21	0	0.00	1	43.30	43.60	-1	4,069	-0.02%
2021/05/20	1	44.30	0	0.00	42.55	1	4,075	0.02%
2021/05/19	3	43.12	0	0.00	43.40	3	4,066	0.07%
2021/05/18	1	42.30	3	43.37	43.70	-2	4,060	-0.05%
2021/05/17	2	39.90	10	39.94	39.90	-8	4,034	-0.20%
2021/05/13	3	45.33	1	44.00	44.20	2	3,972	0.05%
2021/05/12	14	45.58	4	48.33	45.60	10	3,959	0.25%
2021/05/11	0	0.00	2	50.20	49.90	-2	3,899	-0.05%
2021/05/10	40	55.22	11	55.50	54.30	29	3,857	0.75%
2021/05/07	6	54.75	0	0.00	54.60	6	3,782	0.16%
2021/05/06	0	0.00	3	50.60	50.00	-3	3,670	-0.08%
2021/05/05	17	52.09	19	51.58	50.10	-2	3,669	-0.05%
2021/05/04	15	52.67	7	51.30	50.70	8	3,677	0.22%
2021/05/03	12	54.73	8	55.38	53.40	4	3,662	0.11%
2021/04/29	12	53.35	5	53.62	53.20	7	3,636	0.19%
2021/04/28	0	0.00	2	54.00	53.40	-2	3,638	-0.05%
2021/04/27	4	54.40	0	0.00	54.20	4	3,693	0.11%
2021/04/26	7	56.27	4	56.73	55.70	3	3,725	0.08%
2021/04/23	10	55.40	2	55.30	55.50	8	3,747	0.21%
2021/04/22	23	55.22	7	55.73	53.70	16	3,932	0.41%
2021/04/21	3	53.57	0	0.00	53.50	3	3,906	0.08%
2021/04/19	1	54.40	2	53.80	53.60	-1	3,970	-0.03%
2021/04/16	18	55.95	26	55.12	55.00	-8	3,954	-0.20%
2021/04/15	11	55.15	5	55.98	55.30	6	3,937	0.15%
2021/04/14	7	53.41	3	53.20	52.80	4	3,884	0.10%
2021/04/13	3	55.53	4	55.83	55.10	-1	3,931	-0.03%
2021/04/12	10	56.31	23	55.57	54.50	-13	4,055	-0.32%
2021/04/09	9.1	57.63	54	57.72	57.10	-44.9	4,098	-1.10%
2021/04/08	14	59.66	12	59.66	59.20	2	4,093	0.05%
2021/04/07	38	60.41	42	59.89	59.50	-4	4,033	-0.10%
2021/04/06	80	60.77	42.2	59.99	62.50	37.8	3,880	0.97%
2021/04/01	19	56.94	19	57.48	58.00	0	3,512	0.00%
2021/03/31	1	53.00	2	52.75	53.30	-1	3,414	-0.03%
2021/03/30	1	52.20	0	0.00	52.20	1	3,517	0.03%
2021/03/29	11	53.00	19.1	53.41	52.70	-8.1	3,570	-0.23%
2021/03/26	1	52.50	1	52.60	51.70	0	3,621	0.00%
2021/03/25	1	51.00	1	51.30	51.30	0	3,736	0.00%
2021/03/24	0	0.00	2	50.80	50.80	-2	4,001	-0.05%
2021/03/23	7	53.31	24	52.88	51.00	-17	4,206	-0.40%
2021/03/19	2	49.18	0	0.00	49.80	2	4,206	0.05%
2021/03/18	2	49.80	0	0.00	49.50	2	4,226	0.05%
2021/03/17	3	50.17	0	0.00	50.00	3	4,299	0.07%
2021/03/16	0	0.00	9	51.34	51.90	-9	4,414	-0.20%
2021/03/12	1	47.75	0	0.00	47.50	1	4,555	0.02%
2021/03/10	1	46.65	0	0.00	46.65	1	4,705	0.02%
2021/03/09	1	45.55	7	45.94	45.80	-6	4,794	-0.13%
2021/03/08	0	0.00	3	47.70	46.95	-3	4,931	-0.06%
2021/03/05	3	49.03	0	0.00	48.40	3	5,145	0.06%
2021/03/03	1	49.50	0	0.00	50.00	1	5,582	0.02%
2021/03/02	0	0.00	3	51.40	50.10	-3	5,883	-0.05%
2021/02/26	2	51.00	0	0.00	51.00	2	6,062	0.03%
2021/02/25	21.2	52.28	1	51.40	51.60	20.2	6,156	0.33%
2021/02/24	5	52.86	0	0.00	52.00	5	6,202	0.08%
2021/02/23	1	52.30	0	0.00	52.00	1	6,300	0.02%
2021/02/22	2	53.20	0	0.00	53.00	2	6,384	0.03%
2021/02/18	2	54.00	0	0.00	53.30	2	6,370	0.03%
2021/02/04	1	52.30	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	53.70	0	0.00	53.10	1	6,323	0.02%
2021/02/02	2	51.70	2	51.90	53.50	0	6,305	0.00%
2021/02/01	2	51.10	6	50.47	51.00	-4	6,293	-0.06%
2021/01/29	4.1	53.65	2	53.65	51.30	2.1	6,289	0.03%
2021/01/28	5	53.50	55	53.05	52.80	-50	6,271	-0.80%
2021/01/27	2	54.60	3	55.40	54.60	-1	6,264	-0.02%
2021/01/26	5	55.94	0	0.00	54.80	5	6,245	0.08%
2021/01/25	3	57.57	0	0.00	56.70	3	6,212	0.05%
2021/01/22	59	58.01	1	58.00	58.10	58	6,187	0.94%
2021/01/21	4	56.53	3	55.97	55.40	1	6,150	0.02%
2021/01/20	1	57.50	7	55.77	54.80	-6	6,264	-0.10%
2021/01/19	0	0.00	36	59.01	58.80	-36	6,207	-0.58%
2021/01/18	3	58.33	14	57.76	58.10	-11	6,134	-0.18%
2021/01/15	19	59.67	44	59.55	59.50	-25	6,043	-0.41%
2021/01/14	29	57.69	18	57.39	58.00	11	5,796	0.19%
2021/01/13	6	55.32	14	56.00	55.60	-8	5,703	-0.14%
2021/01/12	20	52.42	1	52.70	52.10	19	5,639	0.34%
2021/01/11	3	55.00	2	55.40	55.10	1	5,590	0.02%
2021/01/08	1	54.80	2	55.35	54.30	-1	5,569	-0.02%
2021/01/07	19	54.85	7	55.66	55.10	12	5,527	0.22%
2021/01/06	6	56.77	5	57.08	55.60	1	5,479	0.02%
2021/01/05	27	59.23	12	59.37	59.10	15	5,361	0.28%
2021/01/04	4	56.90	15	58.00	58.70	-11	5,175	-0.21%
2020/12/31	3	53.60	10	53.46	53.40	-7	5,031	-0.14%
2020/12/30	5	51.84	8	52.50	51.80	-3	4,927	-0.06%
2020/12/29	6	50.93	6	50.72	50.40	0	4,872	0.00%
2020/12/28	10	52.29	2	52.65	52.00	8	4,815	0.17%
2020/12/25	17	52.87	7	52.66	51.90	10	4,769	0.21%
2020/12/24	11	55.98	9	55.86	54.90	2	4,640	0.04%
2020/12/23	2	58.05	7	57.89	58.20	-5	4,523	-0.11%
2020/12/22	20.1	58.13	3	59.00	56.80	17.1	4,477	0.38%
2020/12/21	17	58.87	11	58.91	59.30	6	4,403	0.14%
2020/12/18	20	59.32	38	59.89	60.80	-18	4,270	-0.42%
2020/12/17	9	55.23	18	54.91	56.90	-9	3,997	-0.23%
2020/12/16	3	51.67	6	52.47	51.80	-3	3,794	-0.08%
2020/12/15	7	51.34	4	50.90	50.70	3	3,776	0.08%
2020/12/14	2	52.10	4	52.10	52.50	-2	3,732	-0.05%
2020/12/11	2	52.35	4	53.10	51.50	-2	3,725	-0.05%
2020/12/10	3	53.03	6	53.57	53.30	-3	3,682	-0.08%
2020/12/09	4	51.93	30.5	53.76	54.30	-26.5	3,571	-0.74%
2020/12/08	1	49.45	1	48.95	49.45	0	3,418	0.00%
2020/12/07	5.2	48.60	2	48.60	48.40	3.2	3,394	0.09%
2020/12/04	18.9	50.59	1	50.70	50.80	17.9	3,319	0.54%
2020/12/03	9	50.44	18	50.79	49.60	-9	3,261	-0.28%
2020/12/02	61	52.57	29	52.48	51.60	32	3,201	1.00%
2020/12/01	37	51.65	39	51.18	53.50	-2	3,064	-0.07%
2020/11/30	30	50.56	19	49.87	49.80	11	2,844	0.39%
2020/11/27	34	51.06	58	50.57	49.80	-24	2,641	-0.91%
2020/11/26	79	48.64	29	48.91	51.00	50	2,450	2.04%
2020/11/25	34	44.04	46	44.98	46.40	-12	2,186	-0.55%
2020/11/24	33	42.05	2	42.50	42.20	31	2,022	1.53%
2020/11/23	0	0.00	1	42.00	42.05	-1	1,968	-0.05%
2020/11/20	2	41.18	7	41.19	40.40	-5	1,972	-0.25%
2020/11/19	1	40.90	4	40.68	41.00	-3	1,935	-0.16%
2020/11/18	0	0.00	3	38.70	38.30	-3	1,994	-0.15%
2020/11/17	3	37.65	0	0.00	37.60	3	2,206	0.14%
2020/11/12	1	37.55	0	0.00	37.60	1	2,405	0.04%
2020/11/11	1	37.50	0	0.00	37.50	1	2,419	0.04%
2020/11/10	1	37.70	4	37.73	37.60	-3	2,437	-0.12%
2020/11/09	4	38.20	1	37.95	38.00	3	2,466	0.12%
2020/11/06	1	37.90	1	38.10	37.80	0	2,517	0.00%
2020/11/05	0	0.00	2	38.18	38.20	-2	2,552	-0.08%
2020/11/04	3	37.53	0	0.00	38.60	3	2,585	0.12%
2020/11/03	1	37.20	1	37.45	37.00	0	2,667	0.00%
2020/11/02	0	0.00	1	36.45	36.75	-1	2,786	-0.04%
2020/10/30	1	38.00	0	0.00	37.40	1	3,059	0.03%
2020/10/29	3	38.98	0	0.00	39.00	3	3,311	0.09%
2020/10/28	11	40.69	11	41.27	40.50	0	3,322	0.00%
2020/10/27	0	0.00	10	38.55	38.55	-10	3,270	-0.31%
2020/10/26	0	0.00	4	35.38	35.05	-4	3,516	-0.11%
2020/10/22	1	35.60	0	0.00	35.20	1	3,744	0.03%
2020/10/21	8	36.29	1	36.25	35.80	7	3,856	0.18%
2020/10/20	0	0.00	2	34.70	34.60	-2	4,163	-0.05%
2020/10/15	0	0.00	1	36.10	35.90	-1	4,455	-0.02%
2020/10/14	0	0.00	4	35.91	36.00	-4	4,544	-0.09%
2020/10/13	2	35.80	12	35.90	35.85	-10	4,668	-0.21%
2020/10/12	11	36.79	0	0.00	36.55	11	4,720	0.23%
2020/10/08	1	36.35	4	36.49	36.60	-3	4,836	-0.06%
2020/10/07	0	0.00	1	36.65	36.75	-1	4,899	-0.02%
2020/10/06	5	36.49	1	36.65	36.55	4	4,963	0.08%
2020/10/05	1	35.85	1	35.90	35.90	0	5,062	0.00%
2020/09/30	2	36.30	0	0.00	36.10	2	5,397	0.04%
2020/09/29	2	36.50	0	0.00	36.25	2	5,710	0.04%
2020/09/25	4	35.18	12	35.27	35.45	-8	5,953	-0.13%
2020/09/24	2	37.65	0	0.00	36.85	2	6,182	0.03%
2020/09/23	2	38.80	0	0.00	38.60	2	6,288	0.03%
2020/09/22	0	0.00	1	38.70	38.70	-1	6,356	-0.02%
2020/09/21	0	0.00	8	39.63	39.50	-8	6,543	-0.12%
2020/09/17	1	39.40	0	0.00	39.00	1	6,903	0.01%
2020/09/16	3	39.18	2	39.23	39.00	1	6,916	0.01%
2020/09/15	1	40.60	1	39.85	39.85	0	6,921	0.00%
2020/09/14	10	40.61	3	41.05	40.80	7	6,985	0.10%
2020/09/11	3	39.40	2	39.35	39.30	1	6,913	0.01%
2020/09/10	2	38.43	2	38.33	38.50	0	6,869	0.00%
2020/09/09	0	0.00	1	37.30	38.70	-1	6,859	-0.01%
2020/09/08	0	0.00	7	37.89	37.70	-7	6,845	-0.10%
2020/09/07	2	38.30	3	38.58	37.85	-1	6,830	-0.01%
2020/09/04	3	39.18	12	39.09	39.05	-9	6,802	-0.13%
2020/09/03	1	40.50	0	0.00	39.50	1	6,777	0.01%
2020/09/02	4	39.81	8	39.77	39.70	-4	6,763	-0.06%
2020/09/01	9	40.84	1	40.70	40.60	8	6,730	0.12%
2020/08/31	9	40.91	5	40.74	41.40	4	6,693	0.06%
2020/08/28	11	39.67	4	39.88	39.70	7	6,649	0.11%
2020/08/27	3	40.78	2	41.00	40.00	1	6,621	0.02%
2020/08/26	5	40.92	116	40.51	40.55	-111	6,565	-1.69%	大賣/鉅額交易
2020/08/25	4	41.80	9	42.07	41.75	-5	6,490	-0.08%
2020/08/24	24	42.13	64	42.61	42.00	-40	6,410	-0.62%
2020/08/21	71	42.04	22.1	41.51	43.45	48.9	6,253	0.78%
2020/08/20	22	39.30	4	39.46	39.50	18	6,045	0.30%
2020/08/19	2	37.25	4	38.03	38.95	-2	5,910	-0.03%
2020/08/18	1	37.15	0	0.00	37.05	1	5,867	0.02%
2020/08/17	1	37.40	2	37.15	37.00	-1	5,879	-0.02%
2020/08/14	2	36.78	1	36.85	37.20	1	5,885	0.02%
2020/08/13	2	36.73	2	37.05	36.70	0	5,872	0.00%
2020/08/12	6	37.48	7	36.74	37.60	-1	5,851	-0.02%
2020/08/11	4	37.16	0	0.00	36.60	4	5,804	0.07%
2020/08/10	2	37.80	5	37.81	37.70	-3	5,759	-0.05%
2020/08/07	17	38.58	10	38.69	38.25	7	5,724	0.12%
2020/08/06	6	40.38	80	41.08	39.80	-74	5,623	-1.32%
2020/08/05	204	42.05	134	41.56	41.10	70	5,510	1.27%	大買/大賣/
2020/08/04	155.1	40.98	161	40.15	40.45	-5.9	5,238	-0.11%	大買/大賣/
2020/08/03	0	0.00	1	39.10	38.50	-1	4,970	-0.02%
2020/07/31	10	38.98	8	39.33	38.80	2	4,931	0.04%
2020/07/30	249	38.72	139	39.15	38.75	110	4,844	2.27%	大買/大賣/鉅額交易
2020/07/29	8	34.33	47	34.07	35.80	-39	4,588	-0.85%
2020/07/28	45	34.28	33	33.65	33.40	12	4,540	0.26%
2020/07/27	32	37.61	13	37.32	36.75	19	4,396	0.43%
2020/07/24	40	40.02	99	39.63	38.00	-59	4,291	-1.37%
2020/07/23	118	38.81	46	38.71	38.80	72	3,973	1.81%	大買/
2020/07/22	4	37.59	1	37.60	37.10	3	3,776	0.08%
2020/07/21	2	37.18	4	37.00	37.30	-2	3,756	-0.05%
2020/07/20	29	37.74	8	37.59	36.60	21	3,729	0.56%
2020/07/17	10	37.36	6	37.38	37.70	4	3,658	0.11%
2020/07/16	1	37.35	0	0.00	36.35	1	3,579	0.03%
2020/07/15	26	37.06	33	36.86	36.20	-7	3,538	-0.20%
2020/07/14	6	37.25	15	37.17	37.55	-9	3,484	-0.26%
2020/07/13	2	38.28	4	38.58	38.10	-2	3,500	-0.06%
2020/07/10	13	38.24	23	38.17	37.85	-10	3,462	-0.29%
2020/07/09	39	40.08	29	40.28	39.20	10	3,373	0.30%
2020/07/08	19	36.98	19	37.79	38.10	0	3,048	0.00%
2020/07/07	9	35.99	10	35.65	35.05	-1	2,744	-0.04%
2020/07/06	11	37.41	7	36.79	37.35	4	2,653	0.15%
2020/07/03	57	38.20	52	37.94	37.00	5	2,525	0.20%
2020/07/02	20	35.25	23	34.82	36.35	-3	2,271	-0.13%
2020/07/01	10	33.28	9	33.17	33.05	1	2,133	0.05%
2020/06/30	17	34.06	16	33.66	33.55	1	2,057	0.05%
2020/06/29	21	31.41	6	31.14	32.55	15	1,863	0.80%
2020/06/24	8	29.35	9	29.34	29.60	-1	1,674	-0.06%
2020/06/23	1	27.00	3	26.30	26.95	-2	1,477	-0.14%
2020/06/22	3	26.10	3	25.95	26.30	0	1,457	0.00%
2020/06/19	2	27.60	1	27.60	26.60	1	1,421	0.07%
2020/06/17	2	27.55	3	27.40	27.50	-1	1,307	-0.08%
2020/06/16	6	27.75	2	27.70	27.50	4	1,318	0.30%
2020/06/15	3	27.50	3	27.27	27.00	0	1,335	0.00%
2020/06/12	1	27.40	0	0.00	27.60	1	1,338	0.07%
2020/06/11	5	28.34	8	28.35	28.10	-3	1,347	-0.22%
2020/06/10	0	0.00	3	28.87	28.95	-3	1,348	-0.22%
2020/06/09	1	29.60	5	29.50	29.20	-4	1,362	-0.29%
2020/06/05	0	0.00	2	30.05	29.95	-2	1,371	-0.15%
2020/06/03	4	29.70	0	0.00	29.85	4	1,384	0.29%
2020/06/02	0	0.00	6	29.55	29.30	-6	1,383	-0.43%
2020/06/01	4	29.75	0	0.00	29.55	4	1,391	0.29%
2020/05/28	0	0.00	5	29.54	29.25	-5	1,396	-0.36%
2020/05/27	1	30.50	2	30.18	30.00	-1	1,402	-0.07%
2020/05/26	7	29.92	2	30.60	30.65	5	1,390	0.36%
2020/05/25	0	0.00	3	28.85	29.30	-3	1,378	-0.22%
2020/05/21	7	30.18	17	30.12	30.65	-10	1,371	-0.73%
2020/05/19	1	29.00	1	29.50	28.90	0	1,345	0.00%
2020/05/18	7	29.22	0	0.00	29.00	7	1,335	0.52%
2020/05/14	0	0.00	3	28.25	28.25	-3	1,306	-0.23%
2020/05/13	5	28.87	1	29.15	29.30	4	1,297	0.31%
2020/05/12	1	28.95	0	0.00	29.20	1	1,301	0.08%
2020/05/11	0	0.00	6	29.93	29.80	-6	1,292	-0.46%
2020/05/07	4	30.70	0	0.00	31.15	4	1,282	0.31%
2020/05/06	4	30.13	4	30.35	30.05	0	1,277	0.00%
2020/05/05	4	30.80	10	31.03	30.80	-6	1,267	-0.47%
2020/05/04	8	32.21	38	32.16	31.65	-30	1,255	-2.39%
2020/04/30	0	0.00	1	31.70	31.55	-1	1,245	-0.08%
2020/04/29	0	0.00	4	31.88	31.65	-4	1,251	-0.32%
2020/04/28	36	31.97	42	31.90	31.70	-6	1,260	-0.48%
2020/04/27	3	32.02	3	32.02	32.00	0	1,273	0.00%
2020/04/24	3	31.65	4	32.33	32.00	-1	1,255	-0.08%
2020/04/22	7	31.36	1	30.80	31.20	6	1,229	0.49%
2020/04/21	18	31.63	4	32.60	31.55	14	1,240	1.13%
2020/04/20	0	0.00	9	29.87	31.30	-9	1,208	-0.74%
2020/04/17	35	30.92	4	30.35	30.45	31	1,236	2.51%
2020/04/16	5	30.24	2	29.83	30.45	3	1,173	0.26%
2020/04/15	4	25.70	1	27.70	27.70	3	1,095	0.27%
2020/04/14	0	0.00	4	24.80	25.20	-4	1,075	-0.37%
2020/04/13	1	24.80	3	24.78	25.00	-2	1,069	-0.19%
2020/04/10	3	23.75	2	23.90	24.20	1	1,075	0.09%
2020/04/09	6	24.31	1	24.35	24.45	5	1,094	0.46%
2020/04/07	1	20.50	0	0.00	20.80	1	1,088	0.09%
2020/03/27	0	0.00	1	20.00	19.25	-1	1,273	-0.08%
2020/03/26	1	19.20	2	19.05	19.20	-1	1,419	-0.07%
2020/03/25	2	18.80	0	0.00	19.15	2	1,498	0.13%
2020/03/24	0	0.00	11	17.93	17.85	-11	1,538	-0.71%
2020/03/23	1	16.75	1	16.90	16.70	0	1,546	0.00%
2020/03/20	16	17.91	1	18.00	18.00	15	1,626	0.92%
2020/03/19	2	17.18	11	17.36	16.95	-9	1,649	-0.55%
2020/03/17	0	0.00	2	19.35	19.75	-2	1,638	-0.12%
2020/03/13	0	0.00	1	21.35	21.95	-1	1,617	-0.06%
2020/03/12	11	24.22	6	24.35	23.70	5	1,594	0.31%
2020/03/10	0	0.00	1	26.25	26.95	-1	1,571	-0.06%
2020/03/09	7	27.24	10	27.00	26.70	-3	1,557	-0.19%
2020/03/05	2	29.20	1	29.15	29.00	1	1,542	0.06%
2020/03/04	0	0.00	1	28.70	28.75	-1	1,537	-0.07%
2020/03/02	1	28.00	3.3	28.06	27.75	-2.3	1,533	-0.15%
2020/02/27	0	0.00	0.2	28.80	28.75	-0.2	1,523	-0.01%
2020/02/26	10	30.40	0	0.00	29.85	10	1,514	0.66%
2020/02/25	2	29.53	0	0.00	29.75	2	1,516	0.13%
2020/02/21	0	0.00	3	30.90	30.80	-3	1,578	-0.19%
2020/02/20	1	30.80	0	0.00	30.50	1	1,570	0.06%
2020/02/19	4	30.96	0	0.00	30.75	4	1,568	0.25%
2020/02/18	0	0.00	3	30.90	30.75	-3	1,561	-0.19%
2020/02/17	2	30.48	0	0.00	30.40	2	1,560	0.13%
2020/02/14	3	30.70	1	30.80	30.65	2	1,562	0.13%
2020/02/12	1	30.60	0	0.00	30.65	1	1,555	0.06%
2020/02/11	1	30.50	1	30.70	30.20	0	1,552	0.00%
2020/02/06	0	0.00	1	30.80	30.60	-1	1,536	-0.07%
2020/02/05	2	30.43	0	0.00	30.00	2	1,531	0.13%
2020/02/04	1	30.30	7	29.83	30.10	-6	1,529	-0.39%
2020/02/03	12	29.00	14	28.61	29.15	-2	1,523	-0.13%
2020/01/31	3	31.53	0	0.00	31.50	3	1,501	0.20%
2020/01/30	0	0.00	3	32.10	32.10	-3	1,486	-0.20%
2020/01/20	0	0.00	1	35.95	35.65	-1	1,465	-0.07%
2020/01/17	10	35.90	0	0.00	35.70	10	1,461	0.68%
2020/01/16	4	35.80	0	0.00	35.70	4	1,452	0.28%
2020/01/15	6	36.05	8	36.28	35.60	-2	1,463	-0.14%
2020/01/14	2	36.00	0	0.00	35.65	2	1,437	0.14%
2020/01/13	15	36.02	8	36.06	36.10	7	1,425	0.49%
2020/01/09	0	0.00	5	33.85	33.80	-5	1,395	-0.36%
2020/01/06	1.5	34.53	0	0.00	34.60	1.5	1,390	0.11%
2020/01/03	13	36.18	20	35.71	35.60	-7	1,374	-0.51%
2020/01/02	10	36.51	3	36.55	36.35	7	1,354	0.52%
2019/12/31	5	36.00	3	35.93	35.85	2	1,334	0.15%
2019/12/30	10	35.70	16	35.90	35.65	-6	1,337	-0.45%
2019/12/27	0	0.00	5	36.01	35.25	-5	1,316	-0.38%
2019/12/26	2	35.95	8	36.11	35.65	-6	1,297	-0.46%
2019/12/25	1	36.50	1	36.75	36.60	0	1,265	0.00%
2019/12/24	14	36.55	7	36.67	36.90	7	1,247	0.56%
2019/12/23	6	36.53	42	36.75	36.05	-36	1,197	-3.01%
2019/12/20	41	34.78	8	34.91	34.60	33	1,052	3.14%
2019/12/19	6	34.11	33	34.99	34.60	-27	1,001	-2.69%
2019/12/18	2	33.40	1	33.80	33.30	1	1,075	0.09%
2019/12/17	15	33.76	35	34.84	33.30	-20	1,122	-1.78%
2019/12/16	2	33.40	8	33.56	33.40	-6	1,046	-0.57%
2019/12/13	1	31.80	0	0.00	31.80	1	1,034	0.10%
2019/12/12	1	32.70	1	32.25	32.25	0	1,031	0.00%
2019/12/05	3	32.05	0	0.00	32.05	3	1,116	0.27%
2019/12/03	2	31.90	0	0.00	32.35	2	1,171	0.17%
2019/11/28	1	32.65	0	0.00	32.15	1	1,207	0.08%
2019/11/26	1	32.85	0	0.00	32.90	1	1,200	0.08%
2019/11/22	20	32.65	4	33.00	32.80	16	1,202	1.33%
2019/11/21	15	33.82	13	34.15	33.45	2	1,190	0.17%
2019/11/19	1	31.65	0	0.00	31.60	1	1,117	0.09%
2019/11/12	2	31.80	0	0.00	31.70	2	1,150	0.17%
2019/11/11	4	32.28	0	0.00	32.05	4	1,151	0.35%
2019/11/08	1	32.55	0	0.00	32.80	1	1,153	0.09%
2019/11/07	1	32.00	0	0.00	31.95	1	1,158	0.09%
2019/10/29	0	0.00	30	33.05	33.15	-30	1,214	-2.47%
2019/10/25	2	34.15	0	0.00	34.05	2	1,251	0.16%
2019/10/24	32	35.05	1	34.85	34.75	31	1,317	2.35%
2019/10/23	1	34.90	7	34.95	34.90	-6	1,391	-0.43%
2019/10/22	0	0.00	3	34.40	34.40	-3	1,381	-0.22%
2019/10/21	0	0.00	9	34.50	34.70	-9	1,384	-0.65%
2019/10/18	3	35.13	0	0.00	34.35	3	1,391	0.22%
2019/10/16	10	33.70	0	0.00	33.65	10	1,388	0.72%
2019/10/14	1	33.90	2	33.88	33.50	-1	1,395	-0.07%
2019/10/09	1	33.95	2	33.50	33.40	-1	1,402	-0.07%
2019/10/08	0	0.00	1	33.80	33.75	-1	1,409	-0.07%
2019/10/04	11	34.55	1	34.70	34.40	10	1,406	0.71%
2019/10/03	0	0.00	1	34.10	34.05	-1	1,396	-0.07%
2019/09/27	5	35.75	8	34.87	34.70	-3	1,422	-0.21%
2019/09/26	5	35.55	28	35.30	35.55	-23	1,427	-1.61%
2019/09/25	0	0.00	1	34.95	34.85	-1	1,446	-0.07%
2019/09/24	6	35.92	3	35.85	35.55	3	1,452	0.21%
2019/09/23	14	36.97	31	36.79	36.30	-17	1,430	-1.19%
2019/09/20	3	35.17	12	34.80	35.30	-9	1,372	-0.66%
2019/09/19	7	33.91	2	33.98	33.80	5	1,325	0.38%
2019/09/18	28	34.10	1	34.50	33.80	27	1,350	2.00%
2019/09/16	0	0.00	2	33.48	33.50	-2	1,489	-0.13%
2019/09/11	0	0.00	1	34.30	34.20	-1	1,694	-0.06%
2019/09/10	19	34.62	16	33.64	33.60	3	1,714	0.17%
2019/09/09	5	35.32	1	34.60	34.60	4	1,740	0.23%
2019/09/06	1	33.45	1	34.30	33.95	0	1,717	0.00%
2019/09/05	0	0.00	1	32.50	32.45	-1	1,695	-0.06%
2019/09/04	1	32.85	0	0.00	32.30	1	1,769	0.06%
2019/09/03	2	33.05	0	0.00	32.60	2	1,786	0.11%
2019/09/02	0	0.00	2	32.70	32.50	-2	1,776	-0.11%
2019/08/29	1	31.80	1	31.70	31.70	0	1,791	0.00%
2019/08/28	0	0.00	5	31.90	31.90	-5	1,795	-0.28%
2019/08/20	0	0.00	2	32.80	32.15	-2	1,854	-0.11%
2019/08/19	2	32.35	0	0.00	32.30	2	1,870	0.11%
2019/08/16	7	32.04	0	0.00	32.45	7	1,882	0.37%
2019/08/13	1	31.85	0	0.00	31.55	1	1,969	0.05%
2019/08/12	1	32.10	0	0.00	32.10	1	1,991	0.05%
2019/08/05	0	0.00	3	34.38	33.90	-3	2,122	-0.14%
2019/08/02	2	34.48	6	34.55	34.40	-4	2,159	-0.19%
2019/08/01	10	34.85	1	34.80	35.15	9	2,200	0.41%
2019/07/31	0	0.00	1	35.35	35.10	-1	2,251	-0.04%
2019/07/30	3	36.00	1	35.30	35.20	2	2,272	0.09%
2019/07/29	5	36.82	4	36.86	36.55	1	2,261	0.04%
2019/07/26	24	37.49	16	37.36	37.00	8	2,259	0.35%
2019/07/25	9	36.62	3	36.63	36.80	6	2,221	0.27%
2019/07/24	1	35.20	0	0.00	35.15	1	2,156	0.05%
2019/07/22	0	0.00	4	35.35	35.30	-4	2,225	-0.18%
2019/07/17	0	0.00	1	35.20	35.35	-1	2,239	-0.04%
2019/07/16	0	0.00	2	35.43	35.25	-2	2,253	-0.09%
2019/07/15	4	35.43	1	35.50	35.70	3	2,269	0.13%
2019/07/11	0	0.00	0.1	34.90	35.10	-0.1	2,374	0.00%
2019/07/10	1	35.40	0	0.00	35.45	1	2,429	0.04%
2019/07/08	2	35.60	0	0.00	35.30	2	2,476	0.08%
2019/07/05	1	36.20	0	0.00	36.20	1	2,481	0.04%
2019/07/03	0	0.00	1	36.60	36.30	-1	2,546	-0.04%
2019/06/28	0	0.00	1	35.40	35.50	-1	2,591	-0.04%
2019/06/27	3	36.07	3	35.90	35.75	0	2,614	0.00%
2019/06/25	1	34.90	0	0.00	34.25	1	2,628	0.04%
2019/06/24	2	34.93	0	0.00	34.90	2	2,724	0.07%
2019/06/21	0	0.00	2	39.00	35.85	-2	2,762	-0.07%
2019/06/19	1	38.80	64	38.85	38.60	-63	2,773	-2.27%
2019/06/17	0	0.00	1	35.15	35.15	-1	2,689	-0.04%
2019/06/14	0	0.00	2	33.90	34.90	-2	2,905	-0.07%
2019/06/13	3	33.65	2	34.25	33.50	1	2,984	0.03%
2019/06/12	13	33.96	11.3	34.26	34.00	1.7	3,264	0.05%
2019/06/10	1	32.50	0	0.00	32.50	1	3,428	0.03%
2019/06/05	0	0.00	2	33.00	32.05	-2	3,449	-0.06%
2019/06/03	2	32.38	0	0.00	32.05	2	3,513	0.06%
2019/05/31	1	32.90	0	0.00	32.80	1	3,564	0.03%
2019/05/27	0	0.00	3	31.25	31.40	-3	3,567	-0.08%
2019/05/23	0	0.00	1	33.80	32.50	-1	3,594	-0.03%
2019/05/22	11	34.26	22	33.72	33.80	-11	3,638	-0.30%
2019/05/20	12	33.75	1	34.55	33.10	11	3,733	0.29%
2019/05/17	1	31.65	0	0.00	32.35	1	3,741	0.03%
2019/05/16	7	34.43	12	35.25	33.05	-5	3,755	-0.13%
2019/05/15	2	34.58	45	34.60	34.65	-43	3,702	-1.16%
2019/05/13	1	31.95	5	31.30	31.00	-4	3,653	-0.11%
2019/05/09	1	33.20	12	33.70	33.10	-11	3,640	-0.30%
2019/05/08	1	35.40	17	34.89	34.95	-16	3,625	-0.44%
2019/05/07	1	37.65	16	37.35	37.35	-15	3,632	-0.41%
2019/05/06	1	38.65	2	38.28	38.10	-1	3,626	-0.03%
2019/05/03	1	39.55	0	0.00	39.15	1	3,631	0.03%
2019/04/30	1	38.60	2	38.25	38.60	-1	3,607	-0.03%
2019/04/29	0	0.00	3	38.30	38.00	-3	3,623	-0.08%
2019/04/26	5	39.59	1	39.60	39.00	4	3,619	0.11%
2019/04/24	4	38.90	0	0.00	38.60	4	3,593	0.11%
2019/04/22	1	39.65	1	39.20	39.20	0	3,576	0.00%
2019/04/19	3	38.70	2	38.80	38.95	1	3,575	0.03%
2019/04/18	6	39.60	10	39.25	38.10	-4	3,560	-0.11%
2019/04/17	55	41.46	5	41.41	40.00	50	3,536	1.41%
2019/04/16	59	40.23	0	0.00	41.00	59	3,458	1.71%
2019/04/15	27	39.47	1	39.10	39.10	26	3,406	0.76%
2019/04/12	10	39.08	10	39.30	38.70	0	3,397	0.00%
2019/04/11	1	39.00	1	39.00	39.00	0	3,385	0.00%
2019/04/10	11	39.97	12	39.85	39.10	-1	3,375	-0.03%
2019/04/09	2	39.50	0	0.00	39.05	2	3,329	0.06%
2019/04/08	17	40.44	0	0.00	39.55	17	3,337	0.51%
2019/04/02	1	39.30	5	39.05	39.00	-4	3,375	-0.12%
2019/04/01	1	39.40	0	0.00	39.20	1	3,355	0.03%
2019/03/29	6	39.57	1	40.25	39.90	5	3,323	0.15%
2019/03/28	25	39.09	0	0.00	39.00	25	3,292	0.76%
2019/03/27	8	40.34	13	40.57	40.00	-5	3,279	-0.15%
2019/03/26	7	39.06	6	39.00	39.50	1	3,166	0.03%
2019/03/25	0	0.00	1	36.35	36.55	-1	3,088	-0.03%
2019/03/22	11	39.08	11	39.07	37.70	0	3,061	0.00%
2019/03/21	1	38.00	4	37.79	38.10	-3	2,988	-0.10%
2019/03/20	12	38.73	11	38.15	38.10	1	3,078	0.03%
2019/03/19	32	39.85	32	39.71	37.35	0	3,027	0.00%
2019/03/18	10	36.90	10	37.62	38.50	0	2,779	0.00%
2019/03/15	26	34.89	23	34.87	35.00	3	2,672	0.11%
2019/03/14	2	33.80	13	32.77	33.85	-11	2,396	-0.46%
2019/03/13	3	29.15	0	0.00	30.80	3	2,243	0.13%
2019/03/11	10	29.15	0	0.00	28.85	10	2,223	0.45%
2019/03/08	1	28.80	0	0.00	28.80	1	2,259	0.04%
2019/03/07	1	29.20	0	0.00	28.80	1	2,269	0.04%
2019/03/06	3	29.40	6	29.03	29.25	-3	2,313	-0.13%
2019/03/04	1	28.05	1	28.30	28.20	0	2,321	0.00%
2019/02/27	2	27.90	0	0.00	28.35	2	2,407	0.08%
2019/02/26	0	0.00	1	28.45	28.35	-1	2,544	-0.04%
2019/02/25	1	29.40	0	0.00	28.65	1	2,641	0.04%
2019/02/21	1	29.25	4	28.98	29.00	-3	2,629	-0.11%
2019/02/20	0	0.00	2	29.08	28.35	-2	2,579	-0.08%
2019/02/19	10	29.13	5	29.15	29.10	5	2,560	0.20%
2019/02/18	0	0.00	23	27.57	27.95	-23	2,494	-0.92%
2019/02/15	0	0.00	1	26.15	26.50	-1	2,468	-0.04%
2019/02/14	0	0.00	11	26.58	26.40	-11	2,542	-0.43%
2019/02/13	1	26.85	0	0.00	26.25	1	2,614	0.04%
2019/02/12	13	27.29	1	26.85	26.80	12	2,610	0.46%
2019/02/11	0	0.00	22	26.05	26.80	-22	2,658	-0.83%
2019/01/30	0	0.00	11	26.10	25.65	-11	2,670	-0.41%
2019/01/29	0	0.00	1	26.50	26.10	-1	2,669	-0.04%
2019/01/28	7	26.20	7	26.39	25.85	0	2,649	0.00%
2019/01/24	0	0.00	2	25.30	25.05	-2	2,647	-0.08%
2019/01/22	1	24.70	0	0.00	24.65	1	2,673	0.04%
2019/01/21	21	24.79	0	0.00	24.60	21	2,673	0.79%
2019/01/18	30	23.80	0	0.00	23.80	30	2,685	1.12%
2019/01/17	5	23.87	4	24.04	23.80	1	2,719	0.04%
2019/01/15	0	0.00	2	24.60	24.70	-2	2,714	-0.07%
2019/01/11	2	25.50	1	25.70	24.65	1	2,752	0.04%
2019/01/08	0	0.00	1	24.60	24.65	-1	2,779	-0.04%
2019/01/03	1	25.50	29	25.70	25.20	-28	2,846	-0.98%
2019/01/02	1	25.95	2	25.90	25.95	-1	2,864	-0.03%
2018/12/27	1	27.20	2	26.90	26.80	-1	2,930	-0.03%
2018/12/25	4	28.06	4	27.89	27.70	0	2,948	0.00%
2018/12/24	1	26.45	0	0.00	26.90	1	2,886	0.03%
2018/12/19	0	0.00	6	28.13	28.00	-6	2,954	-0.20%
2018/12/17	7	28.76	0	0.00	28.40	7	2,974	0.24%
2018/12/14	15	28.74	79	28.57	28.75	-64	3,038	-2.11%
2018/12/13	28	28.87	30	29.11	28.85	-2	3,134	-0.06%
2018/12/12	2	27.33	20	27.65	27.75	-18	3,085	-0.58%
2018/12/11	2	26.90	0	0.00	26.80	2	3,088	0.06%
2018/12/10	11	26.97	0	0.00	26.10	11	3,105	0.35%
2018/12/06	1	26.30	3	27.80	26.10	-2	3,086	-0.06%
2018/12/05	0	0.00	3	28.13	28.30	-3	3,066	-0.10%
2018/12/04	1	29.25	0	0.00	28.95	1	3,076	0.03%
2018/12/03	1	28.90	3	29.27	29.20	-2	3,080	-0.06%
2018/11/30	20	28.25	0	0.00	28.60	20	3,070	0.65%
2018/11/29	19	28.98	20	29.29	28.40	-1	3,068	-0.03%
2018/11/28	1	27.30	4	27.59	27.40	-3	3,029	-0.10%
2018/11/27	5	26.71	2	26.75	27.00	3	3,120	0.10%
2018/11/26	33	27.07	1	27.60	26.80	32	3,227	0.99%
2018/11/23	9	26.81	14	26.11	25.85	-5	3,178	-0.16%
2018/11/22	9	26.70	1	26.70	26.70	8	3,106	0.26%
2018/11/21	3	24.15	2	24.50	24.30	1	3,016	0.03%
2018/11/20	0	0.00	1	23.60	23.55	-1	3,002	-0.03%
2018/11/19	1	23.80	0	0.00	23.65	1	3,007	0.03%
2018/11/15	0	0.00	1	23.90	23.70	-1	3,118	-0.03%
2018/11/14	12	24.39	10	24.60	24.00	2	3,110	0.06%
2018/11/13	5	24.59	3	24.42	24.90	2	3,087	0.06%
2018/11/12	5	23.85	2	24.35	24.65	3	3,018	0.10%
2018/11/08	1	23.20	0	0.00	22.35	1	2,995	0.03%
2018/11/07	0	0.00	2	20.70	22.55	-2	3,010	-0.07%
2018/11/06	0	0.00	3	20.55	20.50	-3	3,039	-0.10%
2018/11/01	25	21.20	0	0.00	21.35	25	3,132	0.80%
2018/10/31	1	19.75	0	0.00	20.20	1	3,126	0.03%
2018/10/24	1	21.80	1	21.50	21.15	0	3,190	0.00%
2018/10/23	1	21.95	0	0.00	21.95	1	3,184	0.03%
2018/10/19	0	0.00	6	21.91	22.45	-6	3,193	-0.19%
2018/10/17	2	24.08	0	0.00	24.00	2	3,240	0.06%
2018/10/16	0	0.00	1	24.50	24.65	-1	3,311	-0.03%
2018/10/15	1	25.30	2	25.43	24.90	-1	3,356	-0.03%
2018/10/12	2	23.65	7	24.24	24.60	-5	3,387	-0.15%
2018/10/11	1	24.50	4	24.66	24.50	-3	3,401	-0.09%
2018/10/09	2	28.00	0	0.00	27.20	2	3,417	0.06%
2018/10/08	1	29.20	0	0.00	28.90	1	3,448	0.03%
2018/10/05	0	0.00	1	28.75	28.75	-1	3,464	-0.03%
2018/10/04	1	31.15	3	31.57	30.85	-2	3,488	-0.06%
2018/10/03	3	33.50	20	32.24	32.40	-17	3,632	-0.47%
2018/09/28	0	0.00	6	35.75	35.75	-6	3,978	-0.15%
2018/09/27	0	0.00	2	36.85	36.10	-2	4,132	-0.05%
2018/09/26	19	38.04	2	37.35	37.00	17	4,340	0.39%
2018/09/25	5	36.67	3	36.75	36.90	2	4,569	0.04%
2018/09/21	33	37.29	33	37.10	36.90	0	4,984	0.00%
2018/09/20	9	37.81	6	38.27	36.95	3	5,195	0.06%
2018/09/19	13	39.07	7	39.50	38.05	6	5,237	0.11%
2018/09/18	4	37.24	6	38.23	37.35	-2	5,270	-0.04%
2018/09/17	2	36.28	0	0.00	36.20	2	5,414	0.04%
2018/09/14	2	36.10	2	36.00	36.60	0	5,661	0.00%
2018/09/13	9	35.39	9	35.73	35.30	0	5,935	0.00%
2018/09/12	9	35.33	8	35.70	35.20	1	6,269	0.02%
2018/09/11	16	36.32	19	36.14	36.05	-3	6,611	-0.05%
2018/09/10	16	35.50	16	35.88	35.00	0	6,919	0.00%
2018/09/07	1	36.50	1.1	36.81	37.05	-0.1	7,192	0.00%
2018/09/06	2	38.10	4	38.74	38.35	-2	7,280	-0.03%
2018/09/05	3	38.23	1	38.10	38.15	2	7,641	0.03%
2018/09/04	4	37.91	3	37.95	38.40	1	7,816	0.01%
2018/09/03	64	38.32	64	38.32	37.40	0	7,856	0.00%
2018/08/31	37	39.11	35	38.86	39.90	2	7,891	0.03%
2018/08/30	2	37.10	3	36.80	36.90	-1	7,861	-0.01%
2018/08/29	13	36.40	9	36.18	36.50	4	7,909	0.05%
2018/08/27	0	0.00	1	35.15	35.60	-1	8,131	-0.01%
2018/08/24	1	34.60	0	0.00	34.50	1	8,175	0.01%
2018/08/23	7	36.41	7	36.85	35.30	0	8,274	0.00%
2018/08/22	38	35.78	40	35.54	36.35	-2	8,297	-0.02%
2018/08/21	2	34.83	1	34.35	34.15	1	8,296	0.01%
2018/08/16	2	35.95	1	35.70	35.90	1	8,317	0.01%
2018/08/15	1	36.00	4	35.85	35.45	-3	8,315	-0.04%
2018/08/14	0	0.00	4	33.60	35.50	-4	8,324	-0.05%
2018/08/13	2	35.95	5	36.06	35.15	-3	8,494	-0.04%
2018/08/10	4	39.88	2	40.18	38.70	2	8,575	0.02%
2018/08/09	2	38.85	1	40.30	38.65	1	8,835	0.01%
2018/08/07	1	41.20	2	41.65	41.20	-1	9,098	-0.01%
2018/08/06	1	41.30	1	42.00	40.90	0	9,252	0.00%
2018/08/03	3	43.27	0	0.00	43.40	3	9,304	0.03%
2018/08/02	1	44.60	3	43.83	42.35	-2	9,410	-0.02%
2018/08/01	0	0.00	3	45.80	44.85	-3	9,461	-0.03%
2018/07/31	2	44.75	0	0.00	45.60	2	9,520	0.02%
2018/07/30	2	45.25	20	45.47	45.15	-18	9,620	-0.19%
2018/07/27	3	46.48	25	46.70	46.50	-22	9,793	-0.22%
2018/07/26	2	46.90	2	46.58	46.55	0	10,005	0.00%
2018/07/25	7	47.93	0	0.00	47.00	7	10,381	0.07%
2018/07/24	22	47.90	24	47.76	47.60	-2	10,379	-0.02%
2018/07/23	72	47.27	32	46.90	47.15	40	10,464	0.38%
2018/07/20	1	45.50	0	0.00	45.20	1	10,498	0.01%
2018/07/19	1	45.25	0	0.00	45.00	1	10,644	0.01%
2018/07/18	6	46.38	2	47.05	46.20	4	10,796	0.04%
2018/07/16	5	49.05	5	48.49	48.00	0	11,280	0.00%
2018/07/13	0	0.00	1	48.60	48.20	-1	11,245	-0.01%
2018/07/12	6	48.94	4	48.36	47.95	2	11,567	0.02%
2018/07/11	37	48.19	38	47.81	48.10	-1	11,705	-0.01%
2018/07/10	3	45.00	3	45.22	45.60	0	11,634	0.00%
2018/07/09	12	48.68	1	47.60	47.50	11	11,760	0.09%
2018/07/06	7	48.69	7	48.41	48.55	0	11,839	0.00%
2018/07/05	3	49.70	2	47.00	47.75	1	11,778	0.01%
2018/07/04	21	50.32	20	49.34	49.00	1	11,826	0.01%
2018/07/03	8	52.26	10	51.11	50.00	-2	11,863	-0.02%
2018/07/02	34.1	53.49	32	54.53	51.40	2.1	11,591	0.02%
2018/06/29	26	48.71	28	48.89	50.40	-2	11,188	-0.02%
2018/06/28	2	48.15	46	46.24	45.85	-44	10,976	-0.40%
2018/06/27	30	47.98	28	47.46	47.70	2	10,885	0.02%
2018/06/26	6	47.10	4	47.03	47.50	2	10,755	0.02%
2018/06/25	33	44.90	14	47.38	44.50	19	10,586	0.18%
2018/06/22	11	50.34	74	51.05	49.00	-63	10,353	-0.61%
2018/06/21	50	49.15	25	49.37	50.10	25	10,077	0.25%
2018/06/20	26	46.43	51	46.01	46.10	-25	9,813	-0.25%
2018/06/19	8	45.89	18	46.99	47.15	-10	9,495	-0.11%
2018/06/15	37	41.75	5	42.08	42.90	32	9,375	0.34%
2018/06/14	16	40.03	13	40.06	40.15	3	9,233	0.03%
2018/06/13	19	40.95	45	39.38	39.00	-26	9,282	-0.28%
2018/06/12	38	39.17	11	39.51	39.35	27	9,006	0.30%
2018/06/11	7	37.93	11	37.57	37.65	-4	9,064	-0.04%
2018/06/08	19	35.77	21	35.66	35.95	-2	9,002	-0.02%
2018/06/07	30	38.10	6	38.22	37.45	24	8,910	0.27%
2018/06/06	1	38.70	1	39.00	38.55	0	8,907	0.00%
2018/06/05	23	39.83	13	39.55	38.20	10	8,871	0.11%
2018/06/04	0	0.00	17	41.19	42.30	-17	8,700	-0.20%
2018/06/01	28	39.15	0	0.00	38.80	28	8,669	0.32%
2018/05/31	3	39.05	2	39.20	39.45	1	8,675	0.01%
2018/05/30	0	0.00	2	38.55	38.70	-2	8,661	-0.02%
2018/05/29	0	0.00	7	36.80	37.50	-7	8,673	-0.08%
2018/05/28	7	34.56	5	35.10	35.00	2	8,672	0.02%
2018/05/25	1	35.00	1	36.15	34.80	0	8,726	0.00%
2018/05/24	5	35.00	5	34.50	34.90	0	8,796	0.00%
2018/05/23	7	35.36	1	35.50	35.50	6	8,985	0.07%
2018/05/22	9	35.96	2	35.80	35.80	7	9,216	0.08%
2018/05/21	24	37.41	20	37.88	37.00	4	9,236	0.04%
2018/05/18	11	35.35	1	35.25	35.60	10	9,168	0.11%
2018/05/17	6	36.13	16	36.28	36.60	-10	9,229	-0.11%
2018/05/16	24	35.01	23	35.32	33.80	1	9,069	0.01%
2018/05/15	1	36.50	4	36.50	36.50	-3	8,844	-0.03%
2018/05/14	5	31.72	26	33.03	33.20	-21	8,863	-0.24%
2018/05/11	1	30.40	3	30.63	30.20	-2	8,709	-0.02%
2018/05/10	17	30.58	9	30.33	30.15	8	8,637	0.09%
2018/05/09	1	31.80	10	31.44	31.00	-9	8,554	-0.11%
2018/05/08	0	0.00	2	31.45	30.90	-2	8,544	-0.02%
2018/05/07	5	30.66	3	31.27	31.00	2	8,596	0.02%
2018/05/04	10	32.01	4	32.51	31.10	6	8,574	0.07%
2018/05/03	6	32.28	9	32.64	31.90	-3	8,483	-0.04%
2018/05/02	17	32.83	18	33.12	30.90	-1	8,397	-0.01%
2018/04/30	0	0.00	8	33.95	33.95	-8	8,158	-0.10%
2018/04/27	1	29.70	1	30.90	30.90	0	8,131	0.00%
2018/04/25	6	29.37	26	29.59	29.90	-20	7,863	-0.25%
2018/04/24	11	29.42	1	29.30	29.00	10	7,654	0.13%
2018/04/23	7	32.41	20	34.25	32.20	-13	7,447	-0.17%
2018/04/20	43	35.89	15	35.94	35.50	28	7,296	0.38%
2018/04/19	1	34.50	1	34.50	34.50	0	6,850	0.00%
2018/04/18	26	29.08	15	28.30	31.40	11	6,821	0.16%
2018/04/17	4	28.66	1	31.30	28.55	3	6,457	0.05%
2018/04/16	20	32.25	2	31.65	31.70	18	6,250	0.29%
2018/04/13	8	32.31	8	32.76	32.95	0	6,134	0.00%
2018/04/12	13	33.55	105	34.16	33.30	-92	5,835	-1.58%	大賣/
2018/04/11	1	37.40	1	37.65	36.90	0	5,665	0.00%
2018/04/10	3	36.65	3.5	36.72	36.00	-0.5	5,565	-0.01%
2018/04/09	41	39.73	15	40.08	38.70	26	5,342	0.49%
2018/03/31	0.5	41.00	1	41.45	41.45	-0.6	5,014	-0.01%
2018/03/28	0	0.00	3	42.00	40.15	-3	4,960	-0.06%
2018/03/23	0	0.00	10	33.95	34.00	-10	4,884	-0.20%
2018/03/22	0	0.00	4	36.88	36.35	-4	4,811	-0.08%
2018/03/21	22	38.64	6	38.09	40.35	16	4,771	0.34%
2018/03/20	6	35.18	12	36.01	36.70	-6	4,550	-0.13%
2018/03/19	10	32.16	7	31.24	33.40	3	4,382	0.07%
2018/03/16	8	30.15	31	31.19	30.40	-23	4,204	-0.55%
2018/03/15	45	32.00	8	31.04	32.20	37	4,071	0.91%
2018/03/14	0	0.00	2	29.30	29.30	-2	3,787	-0.05%
2018/03/13	1	26.65	3	26.08	26.65	-2	3,766	-0.05%
2018/03/12	6	24.21	7	23.66	24.25	-1	3,704	-0.03%
2018/03/09	1	22.45	11	22.28	22.05	-10	3,598	-0.28%
2018/03/08	9	22.87	4	23.50	22.70	5	3,541	0.14%
2018/03/07	13	23.03	11	23.39	23.00	2	3,492	0.06%
2018/03/06	2	23.40	3	23.35	24.50	-1	3,428	-0.03%
2018/03/05	3	23.77	3	23.07	23.90	0	3,361	0.00%
2018/03/02	8	23.27	4	23.00	23.75	4	3,256	0.12%
2018/03/01	1	20.30	9	20.78	21.75	-8	3,151	-0.25%
2018/02/27	5	20.97	9	20.54	19.80	-4	3,066	-0.13%
2018/02/26	15	19.59	3	19.92	19.75	12	2,980	0.40%
2018/02/23	3	20.02	28	20.09	18.65	-25	2,888	-0.87%
2018/02/22	37	20.71	59	20.07	20.60	-22	2,673	-0.82%
2018/02/21	23	19.25	15.1	19.35	19.35	7.9	2,419	0.33%
2018/02/12	26	17.10	13	17.50	17.60	13	2,351	0.55%
2018/02/09	18	15.18	5	15.95	16.00	13	2,163	0.60%
2018/02/08	10	14.22	1	14.55	14.55	9	1,950	0.46%
2018/02/07	1	13.05	0	0.00	13.25	1	1,790	0.06%
2018/02/06	0	0.00	2	12.03	12.05	-2	1,702	-0.12%
2018/02/05	1	13.00	0	0.00	12.90	1	1,639	0.06%
2018/02/01	9	13.72	0	0.00	13.80	9	1,591	0.57%
2018/01/31	1	14.65	2	13.63	14.10	-1	1,535	-0.07%
2018/01/30	18	13.86	5	14.02	13.50	13	1,431	0.91%
2018/01/29	7	14.45	57	14.60	14.60	-50	1,284	-3.89%
2018/01/26	51	12.30	25	12.66	13.30	26	1,164	2.23%
2018/01/25	25	12.56	3	12.43	12.10	22	1,055	2.08%
2018/01/24	5	11.80	1	11.80	12.40	4	914	0.44%
2018/01/19	0	0.00	5	10.60	10.60	-5	738	-0.68%
2018/01/04	4	10.85	0	0.00	10.85	4	902	0.44%
2018/01/03	1	10.70	4	10.70	10.70	-3	912	-0.33%