威盛 (2388)-新光-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
103.0
漲跌
▲2.0
漲幅
+1.98%
成交量
4,355張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威盛 (2388)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/12/17	2.1	103.33	5	103.70	103.00	-2.9	13,493	-0.02%
2024/12/16	5.1	102.59	30.5	103.07	101.00	-25.4	13,549	-0.19%
2024/12/13	5.2	104.39	1	105.00	103.50	4.2	13,618	0.03%
2024/12/12	28.2	107.04	12	105.25	104.50	16.2	13,936	0.12%
2024/12/11	55.6	107.71	45	107.86	106.50	10.6	14,046	0.08%
2024/12/10	43.1	111.07	35.4	110.20	110.00	7.7	14,136	0.05%
2024/12/09	6.2	107.61	3	108.50	107.00	3.2	14,029	0.02%
2024/12/06	8.2	109.12	8	108.88	108.50	0.2	14,073	0.00%
2024/12/05	7.2	107.86	7.6	107.44	107.50	-0.4	14,069	0.00%
2024/12/04	43.1	107.10	45.1	107.37	108.00	-2	14,073	-0.01%
2024/12/03	8.7	103.90	13	104.27	103.00	-4.3	14,050	-0.03%
2024/12/02	15	103.40	13.4	103.20	102.50	1.7	14,057	0.01%
2024/11/29	13	102.77	18	102.25	103.00	-5	14,109	-0.04%
2024/11/28	70.4	102.22	110	101.61	102.00	-39.7	14,229	-0.28%	大賣/
2024/11/27	18.1	103.44	19	103.11	102.00	-0.9	14,174	-0.01%
2024/11/26	7	107.07	7	107.50	106.50	0	14,406	0.00%
2024/11/25	51.5	108.06	45.1	108.48	108.50	6.5	14,463	0.04%
2024/11/22	7	106.07	16	106.34	104.50	-9	14,516	-0.06%
2024/11/21	7	106.86	5.2	106.81	106.00	1.9	14,655	0.01%
2024/11/20	13.2	106.31	8	106.81	106.00	5.2	14,793	0.03%
2024/11/19	7	105.86	8	106.38	107.00	-1	14,948	-0.01%
2024/11/18	8.1	105.30	2.2	104.27	103.50	5.9	15,123	0.04%
2024/11/15	4.2	106.30	17.1	106.30	106.50	-13	15,239	-0.08%
2024/11/14	9	106.22	6	106.75	105.00	3	15,519	0.02%
2024/11/13	11.1	108.18	6	107.67	106.50	5.1	15,602	0.03%
2024/11/12	44	109.51	23	108.59	107.50	21	15,606	0.13%
2024/11/11	41.2	110.18	20.5	110.74	111.00	20.7	15,516	0.13%
2024/11/08	96.6	114.81	78	112.34	110.50	18.6	15,441	0.12%
2024/11/07	38.3	120.29	27	119.93	119.00	11.3	15,034	0.08%
2024/11/06	9.1	117.17	10	117.70	117.50	-1	14,956	-0.01%
2024/11/05	5	116.10	7	116.00	116.50	-2	15,019	-0.01%
2024/11/04	30.3	115.58	29	115.31	115.00	1.3	15,140	0.01%
2024/11/01	20.1	116.02	27	116.31	118.00	-6.9	15,058	-0.05%
2024/10/30	60.5	117.17	66.4	117.35	116.50	-5.9	15,040	-0.04%
2024/10/29	72.1	120.04	54.5	120.30	119.00	17.5	14,870	0.12%
2024/10/28	58.1	119.57	58.1	120.29	120.50	0	14,556	0.00%
2024/10/25	27.1	119.48	23.2	119.45	118.50	3.8	14,313	0.03%
2024/10/24	115.8	121.77	103.1	121.03	120.50	12.7	14,166	0.09%	大買/大賣/
2024/10/23	23.3	129.99	36	129.96	129.50	-12.7	13,583	-0.09%
2024/10/22	61.8	132.72	45	132.77	130.50	16.8	13,536	0.12%
2024/10/21	71.5	131.79	177	131.66	133.50	-105.5	13,335	-0.79%	大賣/鉅額交易
2024/10/18	20.4	125.26	25.7	124.97	123.50	-5.2	12,955	-0.04%
2024/10/17	35.1	127.57	18	127.36	126.00	17.1	12,956	0.13%
2024/10/16	29.1	126.85	51	127.90	129.50	-21.9	12,864	-0.17%
2024/10/15	52	129.05	63.1	129.17	126.00	-11.1	12,659	-0.09%
2024/10/14	59.6	130.58	69.3	130.61	128.00	-9.7	12,470	-0.08%
2024/10/11	157.1	132.50	117	130.94	128.50	40.1	12,289	0.33%	大買/大賣/
2024/10/09	105.3	134.22	43	133.77	133.50	62.3	11,930	0.52%	大買/
2024/10/08	43.2	129.44	65.3	132.15	135.00	-22.2	11,820	-0.19%
2024/10/07	12	129.75	7	130.21	129.00	5	11,573	0.04%
2024/10/04	72.1	133.14	86.1	132.16	130.00	-14	11,506	-0.12%
2024/10/01	37.4	131.68	36	132.25	134.00	1.4	11,359	0.01%
2024/09/30	32.5	131.10	37	131.69	131.00	-4.5	11,250	-0.04%
2024/09/27	103	133.53	48	135.00	130.50	55	11,060	0.50%	大買/
2024/09/26	138.2	139.46	165	138.10	138.50	-26.8	10,635	-0.25%	大買/大賣/
2024/09/25	124.5	127.91	23.1	128.22	127.50	101.4	9,992	1.01%	大買/鉅額交易
2024/09/24	96.2	129.06	52.1	129.20	128.50	44.1	9,810	0.45%
2024/09/23	62.2	137.87	52	139.49	135.50	10.2	9,464	0.11%
2024/09/20	90.1	140.61	73.8	140.53	138.00	16.3	9,316	0.18%
2024/09/19	39	137.22	100.5	137.67	140.50	-61.5	9,014	-0.68%
2024/09/18	32	134.67	19	134.97	133.00	13	8,797	0.15%
2024/09/16	78.1	136.57	18	136.94	136.00	60.1	8,888	0.68%
2024/09/13	61	135.53	62.2	135.90	138.00	-1.2	8,900	-0.01%
2024/09/12	29.1	129.16	43.1	130.48	132.00	-14	8,629	-0.16%
2024/09/11	28	125.14	18	123.53	121.50	10	8,625	0.12%
2024/09/10	11	125.32	14	126.39	125.50	-3	8,668	-0.03%
2024/09/09	5	124.00	11.4	122.76	125.50	-6.4	8,698	-0.07%
2024/09/06	20	121.88	8.5	121.34	120.00	11.6	8,618	0.13%
2024/09/05	10.1	124.01	12.3	124.22	124.00	-2.2	8,566	-0.03%
2024/09/04	36	120.66	22	122.18	121.00	14	8,599	0.16%
2024/09/03	8	131.00	9	129.39	128.50	-1	8,531	-0.01%
2024/09/02	19.3	132.81	7	131.50	130.00	12.3	8,496	0.14%
2024/08/30	37.6	135.51	23.4	135.29	133.00	14.2	8,420	0.17%
2024/08/29	20.1	132.66	25	133.90	133.50	-4.9	8,327	-0.06%
2024/08/28	76.3	136.64	75	137.80	133.00	1.3	8,239	0.02%
2024/08/27	24	134.23	15.1	134.54	133.50	8.9	7,981	0.11%
2024/08/26	57.1	135.75	38.1	135.72	135.50	19	7,930	0.24%
2024/08/23	26.1	134.21	37.6	134.90	138.50	-11.5	7,802	-0.15%
2024/08/22	34.5	132.77	52	133.35	133.50	-17.6	7,685	-0.23%
2024/08/21	40.1	131.37	32.2	131.78	130.50	7.9	7,541	0.10%
2024/08/20	23	127.30	37.3	129.21	131.00	-14.3	7,343	-0.19%
2024/08/19	40	124.60	51.1	124.83	125.50	-11.1	7,137	-0.16%
2024/08/16	49.1	121.92	71.6	122.89	124.50	-22.5	6,975	-0.32%
2024/08/15	25.1	109.71	35.2	110.62	113.50	-10.1	6,641	-0.15%
2024/08/14	16	106.59	28	107.23	104.50	-12	6,528	-0.18%
2024/08/13	8	101.38	11	102.41	103.00	-3	6,442	-0.05%
2024/08/12	12	98.88	21	99.66	101.00	-9	6,432	-0.14%
2024/08/09	30	99.08	26.4	100.28	96.60	3.6	6,394	0.06%
2024/08/08	34.2	97.29	27.7	97.85	96.00	6.5	6,359	0.10%
2024/08/07	32	96.52	68	98.17	99.90	-36	6,353	-0.57%
2024/08/06	60.3	93.49	66.4	93.37	91.60	-6.1	6,526	-0.09%
2024/08/05	15.3	101.83	8.1	101.88	101.50	7.2	6,407	0.11%
2024/08/02	21.4	114.12	14	113.61	112.50	7.4	6,390	0.12%
2024/08/01	21.1	122.07	13	122.85	119.00	8.1	6,299	0.13%
2024/07/31	14.2	120.91	19	122.39	121.00	-4.8	6,198	-0.08%
2024/07/30	18.2	114.27	17	114.56	114.50	1.2	6,130	0.02%
2024/07/29	23.1	120.50	16.4	114.77	114.50	6.7	6,103	0.11%
2024/07/26	7	119.00	8	119.50	121.50	-1	6,033	-0.02%
2024/07/23	23	122.96	14	121.32	120.00	9	6,012	0.15%
2024/07/22	10	119.30	10.1	120.29	122.00	-0.1	6,048	0.00%
2024/07/19	20.1	124.45	13.2	123.90	120.50	6.9	6,087	0.11%
2024/07/18	16.1	122.27	22	123.25	127.00	-5.9	6,072	-0.10%
2024/07/17	12	125.38	10	124.90	125.50	2	5,980	0.03%
2024/07/16	22	125.64	22.1	125.71	124.00	-0.1	6,027	0.00%
2024/07/15	15	123.53	15	123.37	122.00	0	6,100	0.00%
2024/07/12	16	123.19	12	124.29	123.00	4	6,191	0.06%
2024/07/11	37	127.88	41	128.76	124.50	-4	6,266	-0.06%
2024/07/10	58.6	125.31	87.2	123.52	126.50	-28.6	6,309	-0.45%
2024/07/09	17	117.76	9.1	118.83	116.00	8	6,551	0.12%
2024/07/08	15	119.23	13	119.54	119.00	2	6,801	0.03%
2024/07/05	20.2	122.07	25	121.86	122.00	-4.8	6,777	-0.07%
2024/07/04	14	117.96	9	118.67	119.00	5	6,733	0.07%
2024/07/03	10	115.95	17	115.85	118.00	-7	6,721	-0.10%
2024/07/02	11.1	113.99	5	114.70	113.00	6.1	6,695	0.09%
2024/07/01	15	115.80	8	115.69	114.00	7	6,693	0.10%
2024/06/28	39	116.72	20.3	115.98	116.50	18.7	6,728	0.28%
2024/06/27	14.1	112.65	9	113.00	112.00	5.1	6,752	0.08%
2024/06/26	22.2	115.01	13	115.58	113.00	9.2	6,785	0.14%
2024/06/25	13	116.88	6	116.25	116.50	7	6,812	0.10%
2024/06/24	19	120.29	14.4	120.11	117.50	4.6	6,912	0.07%
2024/06/21	22	125.55	9.1	125.44	122.50	12.9	7,509	0.17%
2024/06/20	41.2	128.64	29.1	128.95	128.00	12.1	7,379	0.16%
2024/06/19	8	127.37	16.1	128.08	124.50	-8.1	7,288	-0.11%
2024/06/18	25	128.46	35.4	128.39	128.50	-10.4	7,257	-0.14%
2024/06/17	107.2	123.81	127.1	124.12	126.00	-19.8	7,178	-0.28%	大買/大賣/
2024/06/14	26	115.52	28.1	115.43	115.00	-2.1	6,927	-0.03%
2024/06/13	7.4	109.50	3	110.00	108.50	4.4	6,813	0.06%
2024/06/12	4.2	109.17	8	109.06	109.00	-3.8	6,855	-0.06%
2024/06/11	15.9	112.68	8.1	110.34	110.00	7.8	6,930	0.11%
2024/06/07	16	118.41	14	117.57	118.50	2	6,954	0.03%
2024/06/06	7.1	115.36	13.2	115.42	114.00	-6	6,935	-0.09%
2024/06/05	5	117.50	2	118.50	116.50	3	6,971	0.04%
2024/06/04	19.1	119.95	33	120.36	119.00	-13.9	7,211	-0.19%
2024/06/03	20	118.68	11	119.86	118.50	9	7,622	0.12%
2024/05/31	18.2	119.48	20	120.90	118.50	-1.9	7,690	-0.02%
2024/05/30	22.1	118.40	24	117.31	119.00	-2	7,683	-0.03%
2024/05/29	33	118.11	19	118.82	117.50	14	7,691	0.18%
2024/05/28	18	118.92	19.2	118.49	119.00	-1.2	7,691	-0.02%
2024/05/27	4	114.63	21	114.98	116.00	-17	7,661	-0.22%
2024/05/24	16	114.44	10	114.30	114.50	6	7,736	0.08%
2024/05/23	14.1	115.32	14.3	115.25	114.50	-0.2	7,766	0.00%
2024/05/22	10.3	117.41	13	118.27	117.50	-2.7	7,847	-0.03%
2024/05/21	14	116.21	6.3	116.39	116.50	7.7	7,982	0.10%
2024/05/20	12.1	116.29	18.1	117.06	116.00	-6	8,019	-0.07%
2024/05/17	7	115.14	9.6	114.94	115.50	-2.6	8,037	-0.03%
2024/05/16	9.6	114.12	6	114.83	114.50	3.6	8,104	0.04%
2024/05/15	12.1	114.05	12	115.29	113.50	0.1	8,220	0.00%
2024/05/14	18	114.36	16	115.00	115.00	2	8,343	0.02%
2024/05/13	38.2	113.63	30.3	112.51	112.00	8	8,466	0.09%
2024/05/10	56.6	113.49	54.3	112.28	113.50	2.3	8,599	0.03%
2024/05/09	17.6	122.85	5.1	124.29	121.50	12.5	8,372	0.15%
2024/05/08	10	125.00	13.8	125.22	127.00	-3.8	8,359	-0.04%
2024/05/07	13.2	122.89	10.1	123.01	122.50	3.1	8,442	0.04%
2024/05/06	3	123.84	0.2	124.50	123.50	2.8	8,495	0.03%
2024/05/03	8	125.06	3.2	127.53	123.50	4.8	8,577	0.06%
2024/05/02	3	128.00	5	127.70	127.50	-2	8,627	-0.02%
2024/04/30	2	128.00	5	128.60	128.00	-3	8,687	-0.03%
2024/04/29	22	131.52	25.3	130.68	130.00	-3.3	8,763	-0.04%
2024/04/26	44.3	132.93	33	133.12	131.00	11.3	8,842	0.13%
2024/04/25	15.2	129.80	20	130.00	129.00	-4.8	8,838	-0.05%
2024/04/24	12.1	124.76	18	125.95	130.00	-5.9	8,896	-0.07%
2024/04/23	30	123.90	26	121.58	121.00	4	9,048	0.04%
2024/04/22	23.5	124.93	24	123.38	121.00	-0.5	9,123	-0.01%
2024/04/19	55.6	133.43	33	132.59	128.00	22.6	9,217	0.25%
2024/04/18	55.2	141.39	55.1	140.72	138.50	0.1	9,285	0.00%
2024/04/17	27.4	141.08	38	140.34	141.00	-10.6	9,411	-0.11%
2024/04/16	72.1	137.23	75.5	137.92	137.00	-3.3	9,409	-0.04%
2024/04/15	113.1	146.33	101.2	143.53	139.00	11.9	9,595	0.12%	大買/大賣/
2024/04/12	19.1	137.77	29.9	137.89	140.00	-10.9	9,891	-0.11%
2024/04/11	8.2	128.62	14	128.04	127.50	-5.8	9,777	-0.06%
2024/04/10	6.2	130.65	12.4	131.08	131.50	-6.1	9,901	-0.06%
2024/04/09	20	130.22	16	129.63	131.00	4	10,007	0.04%
2024/04/08	16.3	127.63	9.1	127.28	127.00	7.1	10,190	0.07%
2024/04/03	13.4	129.91	8	129.13	129.50	5.4	10,292	0.05%
2024/04/02	24.7	130.47	16	130.78	129.50	8.7	10,401	0.08%
2024/04/01	22	129.64	40.4	130.03	132.00	-18.4	10,566	-0.17%
2024/03/29	23.4	126.48	26.8	126.70	125.50	-3.4	10,813	-0.03%
2024/03/28	17.4	127.36	12.1	127.75	126.00	5.2	10,978	0.05%
2024/03/27	39.2	129.17	36.1	129.50	127.50	3.1	11,173	0.03%
2024/03/26	156.1	137.68	108.7	135.48	131.50	47.4	11,227	0.42%	大買/大賣/
2024/03/25	0	0.00	14.6	134.50	134.50	-14.6	10,741	-0.14%
2024/03/22	16.8	122.10	10.8	122.47	122.50	6	10,943	0.05%
2024/03/21	8.1	120.94	4.1	121.00	121.50	4	11,314	0.04%
2024/03/20	22.1	119.48	19	119.55	120.00	3.1	12,008	0.03%
2024/03/19	18.2	121.17	10	122.00	120.00	8.2	12,105	0.07%
2024/03/18	12	120.63	14.1	121.22	122.00	-2.1	12,316	-0.02%
2024/03/15	18	122.47	13.1	123.60	121.00	4.9	12,709	0.04%
2024/03/14	25	121.96	54	122.90	122.50	-29	13,710	-0.21%
2024/03/13	17.6	125.78	36.8	124.81	123.00	-19.1	14,188	-0.13%
2024/03/12	21	130.00	29	130.16	129.00	-8	14,705	-0.05%
2024/03/11	33.3	130.30	37	131.19	129.00	-3.7	14,997	-0.02%
2024/03/08	39.2	134.23	28.6	135.02	131.00	10.6	15,156	0.07%
2024/03/07	88.2	138.91	92.3	137.48	137.50	-4.2	15,459	-0.03%
2024/03/06	67.1	128.67	46.6	129.40	128.50	20.5	15,394	0.13%
2024/03/05	31.1	131.76	31.6	132.63	131.50	-0.5	15,797	0.00%
2024/03/04	11	132.27	12	132.29	131.50	-1	16,131	-0.01%
2024/03/01	15.2	131.71	18.4	132.06	131.00	-3.2	16,757	-0.02%
2024/02/29	20	131.10	28.2	130.64	132.00	-8.2	16,958	-0.05%
2024/02/27	39.5	132.42	41.1	132.82	130.00	-1.6	17,108	-0.01%
2024/02/26	20	132.88	18.2	133.09	132.50	1.8	17,706	0.01%
2024/02/23	72	135.40	86	135.08	134.00	-14	18,732	-0.07%
2024/02/22	82.5	134.29	63.8	133.50	132.50	18.7	19,143	0.10%
2024/02/21	22	137.57	31.9	138.08	136.50	-9.9	19,465	-0.05%
2024/02/20	24	137.04	12.8	138.24	136.50	11.2	20,833	0.05%
2024/02/19	17.4	138.37	14.7	139.43	137.00	2.8	21,480	0.01%
2024/02/16	26.4	139.79	40	140.14	141.00	-13.6	22,655	-0.06%
2024/02/15	39.3	137.93	55.5	138.18	136.00	-16.2	23,835	-0.07%
2024/02/05	24.9	139.11	12.4	140.08	137.00	12.5	23,844	0.05%
2024/02/02	42.8	143.31	59.6	143.17	143.00	-16.9	24,008	-0.07%
2024/02/01	54.6	138.11	49.4	138.53	137.00	5.2	24,146	0.02%
2024/01/31	22.2	140.02	16.5	139.45	138.50	5.7	24,912	0.02%
2024/01/30	63	138.94	50.2	138.80	138.50	12.8	25,466	0.05%
2024/01/29	7	140.21	8	140.94	141.50	-1	27,200	0.00%
2024/01/26	27.4	140.49	40.7	140.39	140.00	-13.3	28,504	-0.05%
2024/01/25	24	143.88	25	144.08	142.50	-1	29,219	0.00%
2024/01/24	17.3	146.56	23	146.72	143.50	-5.8	29,380	-0.02%
2024/01/23	41	148.35	37.3	148.23	146.50	3.7	29,733	0.01%
2024/01/22	33.3	148.42	54	147.95	148.00	-20.8	30,158	-0.07%
2024/01/19	28.2	145.04	21.4	145.23	145.00	6.7	30,462	0.02%
2024/01/18	59.8	140.98	79	141.70	143.00	-19.2	30,718	-0.06%
2024/01/17	72.6	148.04	83.2	147.25	143.50	-10.6	31,186	-0.03%
2024/01/16	57.1	148.95	33	149.05	147.50	24.1	31,268	0.08%
2024/01/15	48	149.19	56.2	148.53	149.50	-8.2	31,362	-0.03%
2024/01/12	94.5	146.85	89.1	147.05	145.50	5.4	31,612	0.02%
2024/01/11	80.5	150.42	49	150.84	150.00	31.5	31,796	0.10%
2024/01/10	78.2	150.40	92.2	150.30	152.50	-14	33,245	-0.04%
2024/01/09	122.4	150.05	118	149.72	149.00	4.4	33,456	0.01%	大買/大賣/
2024/01/08	376.3	162.21	348.1	158.54	149.00	28.2	33,451	0.08%	大買/大賣/
2024/01/05	46	157.80	51.2	157.34	160.00	-5.2	33,127	-0.02%
2024/01/04	29.1	156.96	32.5	157.32	157.00	-3.4	33,237	-0.01%
2024/01/03	32.1	156.22	40.2	156.44	156.50	-8.1	33,381	-0.02%
2024/01/02	57.2	155.02	43.2	155.17	157.00	14	33,333	0.04%
2023/12/29	64.2	154.67	51	155.05	156.50	13.2	33,292	0.04%
2023/12/28	25	154.16	31	154.42	154.00	-6	33,365	-0.02%
2023/12/27	73.3	155.14	45.5	154.05	153.00	27.9	33,848	0.08%
2023/12/26	85.4	158.38	77.3	158.54	157.00	8	34,020	0.02%
2023/12/25	45.6	156.63	36.7	156.80	156.50	8.9	33,926	0.03%
2023/12/22	65.2	155.51	65	155.60	155.50	0.2	33,954	0.00%
2023/12/21	35	151.63	59	151.32	151.50	-24	33,980	-0.07%
2023/12/20	102.3	152.21	49.1	152.96	151.50	53.2	34,141	0.16%	大買/
2023/12/19	60.3	151.59	49	152.31	152.00	11.3	34,211	0.03%
2023/12/18	112	154.10	88	153.45	152.50	24	34,286	0.07%	大買/
2023/12/15	210.7	159.20	232	158.17	156.00	-21.3	34,194	-0.06%	大買/大賣/
2023/12/14	83.3	163.84	98	163.70	165.00	-14.7	33,968	-0.04%
2023/12/13	119.2	161.88	38.1	162.95	161.00	81.2	34,449	0.24%	大買/
2023/12/12	66.3	163.70	78	163.25	163.50	-11.7	35,051	-0.03%
2023/12/11	167.2	167.09	131.1	167.06	161.50	36.1	34,894	0.10%	大買/大賣/
2023/12/08	76	171.89	81.7	172.31	174.00	-5.7	33,960	-0.02%
2023/12/07	124.9	164.03	116.4	162.83	166.00	8.5	33,596	0.03%	大買/大賣/
2023/12/06	86	172.41	57.4	170.45	170.50	28.6	33,297	0.09%
2023/12/05	29.5	169.73	41.3	170.45	169.50	-11.8	33,200	-0.04%
2023/12/04	96.9	176.78	123.3	175.69	173.00	-26.3	33,133	-0.08%	大賣/
2023/12/01	74	175.25	83.1	174.92	176.50	-9.1	32,795	-0.03%
2023/11/30	65	172.17	87.6	173.53	172.50	-22.6	32,648	-0.07%
2023/11/29	82.4	169.22	76.3	169.11	170.50	6.1	32,301	0.02%
2023/11/28	168.3	169.46	155.4	168.88	168.00	12.9	32,070	0.04%	大買/大賣/
2023/11/27	61.3	162.76	48.5	163.24	160.00	12.8	31,641	0.04%
2023/11/24	77	164.73	55.2	164.52	165.00	21.8	31,699	0.07%
2023/11/23	115.6	166.38	114.2	165.48	163.50	1.4	31,774	0.00%	大買/大賣/
2023/11/22	238.4	171.54	183.6	171.60	170.50	54.8	31,908	0.17%	大買/大賣/
2023/11/21	115.1	165.62	107	166.75	168.50	8.1	31,430	0.03%	大買/大賣/
2023/11/20	125	163.61	141.4	164.19	166.00	-16.4	31,221	-0.05%	大買/大賣/
2023/11/17	399.9	162.29	394	162.93	164.00	5.9	30,986	0.02%	大買/大賣/
2023/11/16	276	157.51	261.2	157.61	160.00	14.8	29,688	0.05%	大買/大賣/
2023/11/15	347	155.79	491.4	155.45	158.50	-144.3	29,107	-0.50%	大買/大賣/鉅額交易
2023/11/14	482.3	146.47	499.4	145.94	149.50	-17.2	28,172	-0.06%	大買/大賣/
2023/11/13	0	0.00	43.4	138.50	138.50	-43.4	27,196	-0.16%
2023/11/10	95.8	128.24	63	128.08	126.00	32.8	27,211	0.12%
2023/11/09	198.2	128.66	176	128.85	129.00	22.2	27,142	0.08%	大買/大賣/
2023/11/08	176.7	130.53	168.7	130.70	129.00	7.9	27,019	0.03%	大買/大賣/
2023/11/07	158.7	133.73	127	133.42	133.50	31.7	26,701	0.12%	大買/大賣/
2023/11/06	525.7	140.66	324.1	141.04	135.00	201.6	26,450	0.76%	大買/大賣/鉅額交易
2023/11/03	320.1	139.64	672.4	139.59	145.00	-352.3	25,118	-1.40%	大買/大賣/鉅額交易
2023/11/02	314	125.95	388	128.19	132.00	-74	24,186	-0.31%	大買/大賣/
2023/11/01	256.3	120.41	250.1	120.54	120.00	6.1	23,920	0.03%	大買/大賣/
2023/10/31	237.1	122.51	221	121.51	119.00	16.1	23,942	0.07%	大買/大賣/
2023/10/30	284	123.09	309.2	122.58	123.00	-25.2	23,924	-0.11%	大買/大賣/
2023/10/27	134.3	119.99	110.1	119.50	117.00	24.2	23,866	0.10%	大買/大賣/
2023/10/26	309.8	121.81	298.1	120.52	119.00	11.6	23,523	0.05%	大買/大賣/
2023/10/25	192.2	121.61	245.7	122.83	124.00	-53.5	23,188	-0.23%	大買/大賣/
2023/10/24	122.7	114.31	88.2	114.55	117.50	34.5	22,575	0.15%	大買/
2023/10/23	87.1	115.97	97	115.43	114.50	-9.9	22,310	-0.04%
2023/10/20	222.8	117.38	230	117.58	116.50	-7.2	22,156	-0.03%	大買/大賣/
2023/10/19	209.6	121.84	199.2	122.14	122.50	10.4	21,788	0.05%	大買/大賣/
2023/10/18	500.2	134.14	448.8	133.32	121.50	51.5	21,471	0.24%	大買/大賣/
2023/10/17	62	129.90	90.9	131.50	134.50	-28.9	19,814	-0.15%
2023/10/16	170.5	123.43	221.2	123.61	122.50	-50.7	19,488	-0.26%	大買/大賣/
2023/10/13	186.1	120.29	190.1	120.89	122.00	-4	19,195	-0.02%	大買/大賣/
2023/10/12	32.1	114.82	69.1	114.84	118.50	-37	19,873	-0.19%
2023/10/11	83.5	111.73	75.3	110.80	108.00	8.2	20,327	0.04%
2023/10/06	36.1	117.35	41.2	116.63	116.00	-5.1	20,959	-0.02%
2023/10/05	110.6	118.50	68.3	117.75	117.00	42.3	21,594	0.20%	大買/
2023/10/04	77	117.83	70	118.27	118.50	7	22,450	0.03%
2023/10/03	209.4	123.39	169.1	123.39	118.00	40.4	22,460	0.18%	大買/大賣/
2023/10/02	112.9	124.13	105.5	124.06	123.00	7.5	22,027	0.03%	大買/大賣/
2023/09/28	90.3	120.61	72.2	119.51	118.50	18.1	22,128	0.08%
2023/09/27	66.2	118.74	94	119.37	121.50	-27.8	21,906	-0.13%
2023/09/26	87.2	119.59	95	118.55	117.00	-7.8	21,747	-0.04%
2023/09/25	91.1	121.85	107.1	122.14	122.00	-16	21,526	-0.07%	大賣/
2023/09/22	255.4	119.26	220	119.70	120.00	35.4	21,249	0.17%	大買/大賣/
2023/09/21	267	117.95	285.1	114.54	119.00	-18.1	21,117	-0.09%	大買/大賣/
2023/09/20	289.1	116.50	265	115.83	115.50	24.1	20,877	0.12%	大買/大賣/
2023/09/19	127	121.13	114.5	120.36	118.00	12.5	20,651	0.06%	大買/大賣/
2023/09/18	380	122.10	377.2	120.48	122.50	2.8	20,183	0.01%	大買/大賣/
2023/09/15	571.5	120.04	659.2	118.78	120.00	-87.7	19,566	-0.45%	大買/大賣/
2023/09/14	53	106.89	76.2	108.73	111.00	-23.2	18,784	-0.12%
2023/09/13	104.1	102.24	107.3	101.68	101.00	-3.2	18,675	-0.02%	大買/大賣/
2023/09/12	124.7	104.10	135.3	103.78	103.00	-10.6	18,860	-0.06%	大買/大賣/
2023/09/11	107.9	111.01	73.5	107.45	105.50	34.4	18,751	0.18%	大買/
2023/09/08	63.3	113.75	70.2	115.47	116.50	-6.8	18,518	-0.04%
2023/09/07	69.2	116.52	85.3	116.45	115.00	-16.1	18,412	-0.09%
2023/09/06	89.4	116.82	64.3	116.77	116.50	25.1	18,611	0.13%
2023/09/05	77.4	115.23	70.2	116.36	118.00	7.2	18,805	0.04%
2023/09/04	74.1	112.95	74.1	113.72	116.00	0	18,827	0.00%
2023/09/01	129.3	114.59	153.2	114.36	112.50	-23.9	18,965	-0.13%	大買/大賣/
2023/08/31	145.4	115.30	100.6	116.17	115.00	44.8	19,335	0.23%	大買/
2023/08/30	98.1	113.13	154.1	113.70	114.50	-55.9	19,752	-0.28%	大賣/
2023/08/29	119	108.14	78.1	108.54	109.00	40.9	19,823	0.21%	大買/
2023/08/28	287.2	115.03	156	114.19	108.50	131.2	19,677	0.67%	大買/大賣/鉅額交易
2023/08/25	140.3	117.98	203.9	120.10	120.50	-63.6	18,965	-0.34%	大買/大賣/
2023/08/24	159.5	116.63	120.7	115.89	113.50	38.8	18,625	0.21%	大買/大賣/
2023/08/23	61.2	113.80	94.3	115.03	115.00	-33.1	18,734	-0.18%
2023/08/22	54.1	111.47	54.2	111.50	110.00	0	18,597	0.00%
2023/08/21	58.1	109.87	48.5	109.27	108.50	9.6	18,705	0.05%
2023/08/18	109.1	112.70	68.3	110.27	108.00	40.7	18,625	0.22%	大買/
2023/08/17	112.6	115.51	104.6	116.45	116.00	8	18,354	0.04%	大買/大賣/
2023/08/16	60	110.86	116.2	111.44	113.50	-56.2	18,081	-0.31%	大賣/
2023/08/15	85.3	112.36	77.2	112.19	110.00	8.1	17,939	0.05%
2023/08/14	88.3	108.96	74	109.55	109.00	14.3	17,783	0.08%
2023/08/11	211.8	108.21	192	107.90	110.00	19.8	17,660	0.11%	大買/大賣/
2023/08/10	132.3	107.57	125	108.36	109.50	7.3	17,245	0.04%	大買/大賣/
2023/08/09	139.2	109.01	157	109.11	109.50	-17.8	16,904	-0.11%	大買/大賣/
2023/08/08	169.8	107.35	137	108.17	105.50	32.8	16,460	0.20%	大買/大賣/
2023/08/07	251.2	116.85	91.1	116.73	117.00	160.1	16,266	0.98%	大買/鉅額交易
2023/08/04	157.2	110.09	99	110.60	109.50	58.1	15,730	0.37%	大買/
2023/08/02	69.5	115.49	77.2	114.96	113.50	-7.8	15,495	-0.05%
2023/08/01	64.6	124.49	73.2	124.85	121.50	-8.6	15,096	-0.06%
2023/07/31	61.7	141.71	16.1	137.86	133.00	45.7	14,649	0.31%
2023/07/28	18.2	146.26	12	143.08	147.50	6.2	14,586	0.04%
2023/07/27	7.1	147.41	11	147.09	144.00	-3.9	14,565	-0.03%
2023/07/26	19	149.58	23.9	150.44	151.50	-4.9	14,531	-0.03%
2023/07/25	16.1	144.06	23.1	145.73	142.50	-7	14,521	-0.05%
2023/07/24	25.1	148.58	30.1	147.34	151.00	-5	14,518	-0.03%
2023/07/21	35.1	142.25	22.3	142.48	148.50	12.8	14,490	0.09%
2023/07/20	24.1	130.38	40.2	132.56	135.00	-16.1	14,460	-0.11%
2023/07/19	17.2	125.99	75	123.97	127.50	-57.9	14,434	-0.40%
2023/07/18	11.4	123.46	42.1	122.96	125.00	-30.7	14,485	-0.21%
2023/07/17	359.2	129.15	220.2	129.25	130.00	139	14,425	0.96%	大買/大賣/鉅額交易
2023/07/14	155.9	124.66	174.4	125.59	127.00	-18.5	13,341	-0.14%	大買/大賣/
2023/07/13	136.5	112.58	380	114.40	115.50	-243.5	12,613	-1.93%	大買/大賣/鉅額交易
2023/07/12	87.1	101.13	131	103.86	105.00	-43.9	11,715	-0.37%	大賣/
2023/07/11	177.1	92.86	237.7	94.00	95.50	-60.6	11,020	-0.55%	大買/大賣/
2023/07/10	30	85.60	48.2	85.79	86.90	-18.2	10,104	-0.18%
2023/07/07	55	83.62	45.1	83.34	84.20	9.9	9,931	0.10%
2023/07/06	111.3	84.21	116.1	84.56	83.80	-4.8	9,928	-0.05%	大買/大賣/
2023/07/05	11	81.59	16.1	81.06	81.00	-5.1	9,556	-0.05%
2023/07/04	15	81.28	18	81.67	81.60	-3	9,601	-0.03%
2023/07/03	16.2	82.14	21.3	82.36	81.60	-5.1	9,611	-0.05%
2023/06/30	8	80.46	11	81.06	81.00	-3	9,650	-0.03%
2023/06/29	55.2	80.65	34.1	80.15	80.10	21.1	9,705	0.22%
2023/06/28	4	77.75	6.1	77.95	80.00	-2.1	9,781	-0.02%
2023/06/27	35.2	77.90	33.7	77.49	76.70	1.4	10,125	0.01%
2023/06/26	19	77.93	23.2	78.17	78.30	-4.2	10,225	-0.04%
2023/06/21	17	80.38	8	80.43	79.80	9	10,768	0.08%
2023/06/20	19	80.96	26	81.34	80.50	-7	10,821	-0.06%
2023/06/19	59.3	82.53	38.2	82.49	81.60	21	11,007	0.19%
2023/06/16	53	82.49	51.3	82.67	84.60	1.7	11,359	0.02%
2023/06/15	47.4	82.24	32.3	82.24	81.90	15.1	11,440	0.13%
2023/06/14	25.2	83.34	18.1	82.94	82.00	7.1	11,769	0.06%
2023/06/13	9	84.70	27.1	85.31	84.20	-18.1	12,105	-0.15%
2023/06/12	93.2	84.12	68.2	84.03	83.90	25	12,564	0.20%
2023/06/09	134	87.93	145.8	87.86	87.90	-11.8	12,720	-0.09%	大買/大賣/
2023/06/08	89.3	85.16	117.3	85.55	84.80	-28.1	13,013	-0.22%	大賣/
2023/06/07	93	88.21	69.1	88.93	87.90	23.9	13,809	0.17%
2023/06/06	168.5	88.05	234.5	87.29	87.50	-66	14,003	-0.47%	大買/大賣/
2023/06/05	175.2	88.06	172.5	88.16	88.20	2.8	13,742	0.02%	大買/大賣/
2023/06/02	98.2	85.08	114.8	85.36	84.30	-16.7	13,298	-0.13%	大賣/
2023/06/01	30	81.51	30	81.78	83.10	0	13,393	0.00%
2023/05/31	58.7	81.47	53.1	81.27	80.80	5.6	13,848	0.04%
2023/05/30	67.3	81.96	46.3	81.98	80.60	21.1	14,101	0.15%
2023/05/29	67.5	82.17	82.2	82.06	83.10	-14.7	14,588	-0.10%
2023/05/26	19.7	77.01	19	76.89	76.00	0.7	15,577	0.00%
2023/05/25	57.7	78.47	61	78.34	77.30	-3.3	16,162	-0.02%
2023/05/24	10.2	76.28	13	76.55	76.50	-2.8	16,271	-0.02%
2023/05/23	13	77.13	16	77.22	77.10	-3	17,055	-0.02%
2023/05/22	21.4	76.29	26.3	76.39	77.10	-4.9	17,148	-0.03%
2023/05/19	17.2	75.64	21.2	75.24	74.90	-4	17,153	-0.02%
2023/05/18	37.8	77.08	44	76.87	76.20	-6.2	17,170	-0.04%
2023/05/17	25	75.88	40.3	75.97	76.00	-15.3	17,186	-0.09%
2023/05/16	24	75.18	16.5	75.25	75.60	7.5	17,215	0.04%
2023/05/15	13.1	73.35	16	73.36	73.20	-2.9	17,302	-0.02%
2023/05/12	13.2	72.62	20	72.29	73.50	-6.8	17,428	-0.04%
2023/05/11	78.2	74.47	48.1	72.93	71.70	30.1	17,946	0.17%
2023/05/10	3	73.07	3	73.43	73.60	0	17,858	0.00%
2023/05/09	20.2	73.65	19.6	73.39	73.00	0.6	17,911	0.00%
2023/05/08	9	74.88	12	74.85	74.80	-3	18,028	-0.02%
2023/05/05	4	74.53	1	74.80	74.80	3	18,545	0.02%
2023/05/04	14	74.50	14	74.20	74.00	0	19,184	0.00%
2023/05/03	12	74.23	12.1	74.48	74.50	-0.1	19,241	0.00%
2023/05/02	9.1	74.98	7	75.09	75.40	2.1	19,298	0.01%
2023/04/28	14	74.66	16	74.81	74.00	-2	19,342	-0.01%
2023/04/27	10	73.58	9.1	73.85	73.60	1	19,299	0.00%
2023/04/26	22	72.83	18	73.01	73.00	4	19,270	0.02%
2023/04/25	20.4	74.57	7	73.49	73.50	13.4	19,280	0.07%
2023/04/24	16	76.76	12.3	77.12	77.20	3.7	19,278	0.02%
2023/04/21	35	77.19	41	77.12	76.70	-6	19,280	-0.03%
2023/04/20	10.4	78.60	16	78.29	77.80	-5.6	19,231	-0.03%
2023/04/19	16.2	79.99	9	79.63	79.40	7.2	19,261	0.04%
2023/04/18	19.7	81.70	10.1	81.46	80.50	9.6	19,227	0.05%
2023/04/17	13	82.36	6	82.32	82.10	7	19,301	0.04%
2023/04/14	5.1	83.09	3.3	82.48	82.20	1.8	19,408	0.01%
2023/04/13	25	83.57	14.2	82.70	82.20	10.9	19,515	0.06%
2023/04/12	20.1	85.77	5	85.60	85.50	15.1	19,547	0.08%
2023/04/11	56	87.36	28	86.72	85.60	28	19,588	0.14%
2023/04/10	13.1	86.84	24.2	86.86	87.40	-11.1	19,543	-0.06%
2023/04/07	32	85.81	34.6	85.58	85.40	-2.6	19,545	-0.01%
2023/04/06	25.1	85.46	34	85.54	85.50	-8.9	19,545	-0.05%
2023/03/31	35.1	85.24	29.5	85.36	86.00	5.6	19,512	0.03%
2023/03/30	53.6	84.09	60.2	84.07	84.80	-6.6	19,493	-0.03%
2023/03/29	30.2	83.79	35.1	83.31	83.30	-4.8	19,515	-0.02%
2023/03/28	81.1	86.51	46	85.16	84.10	35.1	19,537	0.18%
2023/03/27	63	90.53	60	90.06	89.70	3	19,220	0.02%
2023/03/24	167.7	91.60	159.3	91.27	89.60	8.4	19,247	0.04%	大買/大賣/
2023/03/23	52.1	89.63	57.1	89.82	89.50	-5	18,799	-0.03%
2023/03/22	110.1	89.68	90.1	89.39	89.50	20	18,928	0.11%	大買/
2023/03/21	268.1	91.62	202.2	90.24	89.10	65.9	19,292	0.34%	大買/大賣/
2023/03/20	71.4	90.79	62.1	90.77	91.80	9.3	19,422	0.05%
2023/03/17	114.1	89.90	109	89.66	89.80	5.1	19,692	0.03%	大買/大賣/
2023/03/16	72	87.89	74.2	88.01	88.60	-2.2	19,658	-0.01%
2023/03/15	151.2	90.86	165.2	90.90	89.60	-14.1	19,380	-0.07%	大買/大賣/
2023/03/14	76.2	89.80	53.1	90.21	88.00	23.1	19,026	0.12%
2023/03/13	133.5	91.95	105	92.96	92.90	28.5	18,928	0.15%	大買/大賣/
2023/03/10	235.7	94.78	229.5	94.20	94.80	6.2	18,556	0.03%	大買/大賣/
2023/03/09	46	91.38	95.9	93.69	96.00	-49.9	18,325	-0.27%
2023/03/08	89.5	87.93	110	87.99	87.30	-20.6	18,601	-0.11%	大賣/
2023/03/07	52.8	88.15	47.3	87.97	87.60	5.5	18,539	0.03%
2023/03/06	153.2	86.89	175	87.87	89.50	-21.8	18,424	-0.12%	大買/大賣/
2023/03/03	172.5	86.66	101.1	86.98	85.00	71.4	18,250	0.39%	大買/大賣/
2023/03/02	100.3	89.14	153.2	89.03	87.90	-52.9	17,890	-0.30%	大賣/
2023/03/01	196.8	89.63	177.8	89.71	89.70	19	17,649	0.11%	大買/大賣/
2023/02/24	326.7	88.34	364.6	88.32	90.80	-38	17,103	-0.22%	大買/大賣/
2023/02/23	126	80.79	179.1	81.77	83.80	-53.1	15,978	-0.33%	大買/大賣/
2023/02/22	91.2	77.17	90.2	77.65	76.20	1.1	15,663	0.01%
2023/02/21	189.1	79.59	245.3	79.17	80.30	-56.2	15,878	-0.35%	大買/大賣/
2023/02/20	16.2	75.22	33.2	75.19	75.50	-17	15,458	-0.11%
2023/02/17	10	74.02	11	73.79	73.90	-1	15,640	-0.01%
2023/02/16	25.1	73.86	15	73.80	74.20	10.1	15,811	0.06%
2023/02/15	20.7	72.62	39.1	72.39	72.60	-18.4	16,237	-0.11%
2023/02/14	39.2	74.36	31	74.65	73.70	8.2	16,523	0.05%
2023/02/13	24.7	74.90	43	74.61	74.60	-18.4	17,127	-0.11%
2023/02/10	53.1	74.09	43	74.14	73.40	10.1	17,636	0.06%
2023/02/09	231.1	76.27	219.1	76.54	75.30	12	18,042	0.07%	大買/大賣/
2023/02/08	51.1	73.10	50	73.76	74.50	1.1	18,685	0.01%
2023/02/07	18	71.66	24.1	72.00	72.20	-6.1	19,168	-0.03%
2023/02/06	38	72.46	58.2	72.13	72.60	-20.2	19,424	-0.10%
2023/02/03	154.1	73.99	244.2	74.67	72.20	-90.2	19,497	-0.46%	大買/大賣/
2023/02/02	185.4	76.79	98	76.34	77.00	87.3	19,396	0.45%	大買/
2023/02/01	14.5	69.61	9	70.00	70.20	5.5	19,012	0.03%
2023/01/31	14	69.18	27.1	69.22	69.50	-13.1	19,298	-0.07%
2023/01/30	12	68.25	13	67.73	68.40	-1	19,549	-0.01%
2023/01/17	8.1	66.79	6.1	66.60	66.60	2	19,758	0.01%
2023/01/16	19	67.02	22	66.87	67.00	-3	19,981	-0.02%
2023/01/13	15.2	67.76	14	67.57	67.00	1.2	20,236	0.01%
2023/01/12	56.1	69.25	42.1	68.93	68.10	14	20,539	0.07%
2023/01/11	18	69.92	10.2	69.53	69.30	7.8	20,819	0.04%
2023/01/10	31	70.21	20	70.58	70.30	11	21,199	0.05%
2023/01/09	26	70.62	24	70.98	70.70	2	21,555	0.01%
2023/01/06	10	69.51	19	69.52	69.70	-9	22,169	-0.04%
2023/01/05	32.1	70.11	28	70.27	68.80	4.1	22,827	0.02%
2023/01/04	30	69.72	29	69.68	69.30	1	23,375	0.00%
2023/01/03	25	68.52	28	68.73	69.10	-3	23,527	-0.01%
2022/12/30	58	68.46	52	68.41	67.30	6	23,873	0.03%
2022/12/29	26	67.27	22	67.03	67.40	4	24,176	0.02%
2022/12/28	26.3	69.41	17	68.71	67.90	9.3	25,018	0.04%
2022/12/27	38	70.72	38	71.00	70.90	0	25,275	0.00%
2022/12/26	32	69.63	34	70.09	70.00	-2	25,716	-0.01%
2022/12/23	21	69.19	16	69.19	69.30	5	26,211	0.02%
2022/12/22	26	69.80	57	69.88	69.40	-31	26,626	-0.12%
2022/12/21	57	69.36	68.6	69.90	69.60	-11.6	27,218	-0.04%
2022/12/20	41.5	71.26	60.5	71.82	69.80	-19	27,653	-0.07%
2022/12/19	52	72.62	38	71.48	71.20	14	27,981	0.05%
2022/12/16	98	73.41	103.2	73.64	73.10	-5.2	28,384	-0.02%	大賣/
2022/12/15	72	74.43	53.3	73.92	73.80	18.7	28,853	0.06%
2022/12/14	77	75.10	48.1	74.93	74.50	28.9	28,913	0.10%
2022/12/13	221.1	76.27	291.1	76.11	75.00	-70	28,958	-0.24%	大買/大賣/
2022/12/12	200.5	76.03	113.8	75.25	73.60	86.7	28,681	0.30%	大買/大賣/
2022/12/09	189.6	76.25	248	76.26	76.80	-58.4	28,540	-0.20%	大買/大賣/
2022/12/08	56	72.62	82	73.62	74.70	-26	28,608	-0.09%
2022/12/07	58	71.29	46	71.23	70.20	12	29,142	0.04%
2022/12/06	34.2	73.05	41	73.09	71.70	-6.8	30,033	-0.02%
2022/12/05	149	75.38	136	74.83	73.60	13	30,158	0.04%	大買/大賣/
2022/12/02	125	74.68	147	74.88	75.00	-22	29,998	-0.07%	大買/大賣/
2022/12/01	277	75.73	293.1	75.22	74.40	-16.1	30,046	-0.05%	大買/大賣/
2022/11/30	321.1	73.33	164	73.37	74.00	157.1	29,730	0.53%	大買/大賣/鉅額交易
2022/11/29	40.1	67.71	40	67.67	68.30	0.1	29,546	0.00%
2022/11/28	34.1	68.61	27	68.79	68.20	7.1	30,800	0.02%
2022/11/25	72	70.05	49	69.96	68.60	23	32,655	0.07%
2022/11/24	43	71.97	47	71.82	71.90	-4	33,411	-0.01%
2022/11/23	28	70.98	25	71.05	70.90	3	33,963	0.01%
2022/11/22	65	71.32	72	71.13	70.80	-7	34,410	-0.02%
2022/11/21	55	72.19	47	72.50	70.80	8	34,985	0.02%
2022/11/18	124	72.82	120	73.06	72.40	4	34,973	0.01%	大買/大賣/
2022/11/17	114.2	73.76	120.7	73.69	74.30	-6.6	34,894	-0.02%	大買/大賣/
2022/11/16	102.1	71.41	145.2	71.28	71.50	-43.1	34,705	-0.12%	大買/大賣/
2022/11/15	126	69.08	147	69.22	70.30	-21	34,609	-0.06%	大買/大賣/
2022/11/14	59	68.28	61.3	68.23	68.50	-2.3	34,814	-0.01%
2022/11/11	92.8	68.99	94	69.10	67.40	-1.2	34,912	0.00%
2022/11/10	96	69.21	113	69.35	68.90	-17	34,807	-0.05%	大賣/
2022/11/09	185.7	70.85	122	70.89	69.70	63.7	34,981	0.18%	大買/大賣/
2022/11/08	149.5	72.46	166.1	72.18	70.90	-16.6	34,871	-0.05%	大買/大賣/
2022/11/07	125.5	71.21	129.3	71.32	70.10	-3.8	34,274	-0.01%	大買/大賣/
2022/11/04	357	70.09	300.3	70.03	70.30	56.8	33,789	0.17%	大買/大賣/
2022/11/03	125.3	66.84	169.2	67.31	70.60	-43.9	32,646	-0.13%	大買/大賣/
2022/11/02	122	64.27	92.1	64.27	64.20	29.9	32,059	0.09%	大買/
2022/11/01	75.2	63.95	71	63.90	64.50	4.2	31,810	0.01%
2022/10/31	81.1	63.44	93	63.90	64.10	-11.9	31,629	-0.04%
2022/10/28	118	61.19	108	61.13	60.20	10	31,345	0.03%	大買/大賣/
2022/10/27	154	61.63	172	61.69	62.90	-18	31,169	-0.06%	大買/大賣/
2022/10/26	99	60.56	88	60.67	59.70	11	30,884	0.04%
2022/10/25	79	61.84	86	61.51	60.90	-7	30,630	-0.02%
2022/10/24	33	63.27	34.5	63.57	62.60	-1.5	30,509	0.00%
2022/10/21	74	63.40	73	62.75	61.70	1	30,355	0.00%
2022/10/20	134.1	63.52	133	63.62	64.60	1.1	30,864	0.00%	大買/大賣/
2022/10/19	122	66.01	109	65.18	64.00	13	32,142	0.04%	大買/大賣/
2022/10/18	98	65.63	88	65.62	65.00	10	33,150	0.03%
2022/10/17	121.1	63.65	129	63.37	66.00	-7.9	33,887	-0.02%	大買/大賣/
2022/10/14	216.1	64.06	215.1	64.19	64.00	1	34,011	0.00%	大買/大賣/
2022/10/13	167.1	63.49	169	63.02	60.00	-1.9	33,615	-0.01%	大買/大賣/
2022/10/12	186.1	65.65	178	65.81	64.70	8.1	33,001	0.02%	大買/大賣/
2022/10/11	33.5	71.99	6.1	71.91	71.80	27.4	32,494	0.08%
2022/10/07	108.1	79.09	119	79.22	79.70	-10.9	32,278	-0.03%	大買/大賣/
2022/10/06	114	78.68	110.1	78.45	78.50	4	31,956	0.01%	大買/大賣/
2022/10/05	241.1	80.44	236	80.86	78.70	5.1	31,799	0.02%	大買/大賣/
2022/10/04	120	77.79	92	77.88	77.60	28	31,121	0.09%	大買/
2022/10/03	133.2	77.04	139	75.95	75.30	-5.8	30,944	-0.02%	大買/大賣/
2022/09/30	119	76.50	88.5	76.67	79.00	30.5	30,855	0.10%	大買/
2022/09/29	91	76.69	92	76.71	76.10	-1	31,036	0.00%
2022/09/28	118.2	76.98	120.2	76.23	74.40	-1.9	31,298	-0.01%	大買/大賣/
2022/09/27	152.3	80.34	158	80.67	82.20	-5.7	31,239	-0.02%	大買/大賣/
2022/09/26	127.7	84.39	130	84.03	79.80	-2.3	30,961	-0.01%	大買/大賣/
2022/09/23	163.1	89.20	159	89.02	88.60	4	30,712	0.01%	大買/大賣/
2022/09/22	208	91.06	302	91.26	91.40	-94	30,353	-0.31%	大買/大賣/
2022/09/21	47	88.13	35	88.11	88.50	12	29,891	0.04%
2022/09/20	97.1	87.97	96	87.85	88.30	1.1	30,285	0.00%
2022/09/19	124.2	88.08	112	87.21	86.50	12.2	30,186	0.04%	大買/大賣/
2022/09/16	178.1	88.80	173	88.68	88.70	5.1	29,989	0.02%	大買/大賣/
2022/09/15	439.2	90.69	453	90.01	88.50	-13.8	29,667	-0.05%	大買/大賣/
2022/09/14	323	90.67	301.3	90.33	92.40	21.7	29,378	0.07%	大買/大賣/
2022/09/13	225.4	88.81	214.3	88.80	89.00	11.1	28,505	0.04%	大買/大賣/
2022/09/12	45	85.19	104.2	85.99	87.40	-59.2	27,457	-0.22%	大賣/
2022/09/08	41	79.40	38.2	79.63	79.50	2.9	27,151	0.01%
2022/09/07	125.1	79.66	84.1	79.50	78.50	41	26,915	0.15%	大買/
2022/09/06	124.2	81.71	139.1	81.15	80.40	-14.9	26,530	-0.06%	大買/大賣/
2022/09/05	182.1	85.31	120	84.46	83.10	62.1	25,997	0.24%	大買/大賣/
2022/09/02	520.3	90.26	575	89.77	86.50	-54.8	25,440	-0.22%	大買/大賣/
2022/09/01	488.6	90.34	414	90.24	88.60	74.6	23,993	0.31%	大買/大賣/
2022/08/31	422.2	85.79	452.4	86.74	90.50	-30.2	22,015	-0.14%	大買/大賣/
2022/08/30	319	82.39	290	82.79	82.30	29	20,950	0.14%	大買/大賣/
2022/08/29	170	79.72	145	79.72	80.00	25	20,170	0.12%	大買/大賣/
2022/08/26	140	81.33	176.5	80.83	83.30	-36.5	19,583	-0.19%	大買/大賣/
2022/08/25	50	74.29	84	74.34	75.80	-34	18,831	-0.18%
2022/08/24	186	72.53	181	72.50	72.80	5	18,556	0.03%	大買/大賣/
2022/08/23	89.1	72.86	78.1	72.97	71.70	11	18,269	0.06%
2022/08/22	48.1	76.74	38.3	76.68	74.30	9.8	17,888	0.06%
2022/08/19	158	80.54	208.1	80.75	79.60	-50.1	17,592	-0.28%	大買/大賣/
2022/08/18	144.2	77.59	124	77.68	77.30	20.2	17,053	0.12%	大買/大賣/
2022/08/17	171	78.09	150	78.12	78.50	21	16,700	0.13%	大買/大賣/
2022/08/16	235.2	82.20	211.3	81.49	77.80	24	16,306	0.15%	大買/大賣/
2022/08/15	204.5	79.76	165.5	80.09	83.90	39	15,725	0.25%	大買/大賣/
2022/08/12	47	82.13	12	84.91	81.20	35	15,102	0.23%
2022/08/11	11	81.15	39.4	80.78	81.10	-28.4	15,002	-0.19%
2022/08/10	55	78.98	67.3	78.96	80.80	-12.3	14,949	-0.08%
2022/08/09	25	76.48	29	75.89	76.70	-4	14,871	-0.03%
2022/08/08	6	74.38	28.3	73.99	75.00	-22.3	14,806	-0.15%
2022/08/05	9	72.38	10	71.89	73.00	-1	14,739	-0.01%
2022/08/04	53.1	70.90	4	70.83	70.00	49.1	14,690	0.33%
2022/08/03	25	75.72	50.2	74.90	73.00	-25.2	14,550	-0.17%
2022/08/02	35.6	75.10	38.1	74.91	75.40	-2.5	14,465	-0.02%
2022/08/01	10.1	74.69	19	74.71	74.80	-8.9	14,408	-0.06%
2022/07/29	41	73.08	49	72.52	73.00	-8	14,329	-0.06%
2022/07/28	33.4	73.12	77.5	72.70	71.00	-44.1	14,173	-0.31%
2022/07/27	252	71.46	241.4	71.57	73.00	10.6	14,073	0.08%	大買/大賣/
2022/07/26	659.1	72.43	622.6	72.02	73.30	36.5	13,268	0.28%	大買/大賣/
2022/07/25	575.6	68.88	823.3	69.09	72.80	-247.7	11,679	-2.12%	大買/大賣/鉅額交易
2022/07/22	287.3	65.11	349	65.17	66.20	-61.7	10,286	-0.60%	大買/大賣/
2022/07/21	153	58.78	191.1	57.19	60.30	-38.1	9,123	-0.42%	大買/大賣/
2022/07/20	242	55.13	65	53.99	54.90	177	8,565	2.07%	大買/鉅額交易
2022/07/19	47.1	51.58	33	51.45	50.90	14.1	8,248	0.17%
2022/07/18	59	53.56	66	53.20	52.50	-7	8,159	-0.09%
2022/07/15	22	51.74	19.1	51.80	51.60	2.9	7,962	0.04%
2022/07/14	57	51.45	57	51.41	51.70	0	7,883	0.00%
2022/07/13	124	52.27	124.1	51.87	51.00	-0.1	7,705	0.00%	大買/大賣/
2022/07/12	98	51.47	115	51.08	49.95	-17	7,391	-0.23%	大賣/
2022/07/11	110.2	53.60	127	53.87	53.20	-16.8	7,151	-0.23%	大買/大賣/
2022/07/08	138.1	56.52	139	56.40	54.90	-0.9	6,933	-0.01%	大買/大賣/
2022/07/07	492	58.24	465	58.48	57.60	27	6,461	0.42%	大買/大賣/
2022/07/06	247	55.85	236	56.39	55.00	11	5,711	0.19%	大買/大賣/
2022/07/05	263	54.70	261	55.62	57.20	2	4,986	0.04%	大買/大賣/
2022/07/04	110	49.36	94.1	49.49	52.00	15.9	4,338	0.37%	大買/
2022/07/01	124.1	49.09	202.1	49.58	47.85	-78.1	4,044	-1.93%	大買/大賣/
2022/06/30	35.1	47.63	53	48.00	47.75	-17.9	3,730	-0.48%
2022/06/29	61.1	51.89	46	52.27	49.95	15.1	3,555	0.42%
2022/06/28	136	55.03	120	54.93	55.40	16	3,309	0.48%	大買/大賣/
2022/06/27	92	53.77	98	54.15	54.60	-6	2,744	-0.22%
2022/06/24	26	48.28	26.1	48.30	49.70	-0.1	2,530	0.00%
2022/06/23	56	46.15	40	45.31	45.20	16	2,411	0.66%
2022/06/22	187	47.72	177.1	48.41	47.70	9.9	2,272	0.44%	大買/大賣/
2022/06/21	13	45.93	14.1	45.40	46.75	-1.1	1,872	-0.06%
2022/06/20	14	45.03	10	44.21	42.50	4	1,832	0.22%
2022/06/17	6.1	44.93	6	45.14	45.60	0.1	1,830	0.00%
2022/06/16	5	47.78	5.1	47.43	45.70	-0.1	1,869	0.00%
2022/06/15	10	48.00	0	0.00	47.10	10	1,910	0.52%
2022/06/14	13.1	47.52	3	47.38	47.85	10.1	1,960	0.52%
2022/06/13	1.1	48.42	5.2	48.47	47.70	-4.1	1,996	-0.20%
2022/06/10	1	49.95	1	50.40	49.90	0	2,023	0.00%
2022/06/09	3.2	51.50	4	51.48	51.40	-0.9	2,055	-0.04%
2022/06/08	12	51.93	11	51.45	51.20	1	2,097	0.05%
2022/06/07	10	51.75	0	0.00	51.60	10	2,143	0.47%
2022/06/06	2	52.50	4	52.63	52.50	-2	2,210	-0.09%
2022/06/02	14	53.56	1	53.00	52.50	13	2,308	0.56%
2022/06/01	14	53.21	3	53.27	53.00	11	2,373	0.46%
2022/05/31	9	52.20	7	52.57	53.10	2	2,436	0.08%
2022/05/30	3	51.93	2	52.00	51.90	1	2,632	0.04%
2022/05/27	16	51.79	13	51.87	51.20	3	2,865	0.10%
2022/05/25	1	50.60	2	50.60	50.50	-1	2,907	-0.03%
2022/05/24	1	51.70	6	50.67	49.90	-5	2,982	-0.17%
2022/05/23	1	52.10	1	51.70	51.70	0	2,986	0.00%
2022/05/20	1	51.00	2	51.40	51.20	-1	3,027	-0.03%
2022/05/19	4	50.73	5	50.87	51.60	-1	3,044	-0.03%
2022/05/18	25	51.52	17	51.68	51.30	8	3,051	0.26%
2022/05/17	21	49.70	16	50.53	50.80	5	3,070	0.16%
2022/05/16	5	49.05	6	48.65	48.60	-1	3,133	-0.03%
2022/05/13	1	48.00	4.1	47.98	48.10	-3.1	3,177	-0.10%
2022/05/12	3	47.57	0	0.00	47.25	3	3,235	0.09%
2022/05/11	3	47.27	6	48.08	48.20	-3	3,276	-0.09%
2022/05/10	4	47.85	3	47.50	47.85	1	3,355	0.03%
2022/05/09	0	47.40	3	47.18	47.05	-3	3,521	-0.09%
2022/05/06	5	49.92	7	50.40	50.50	-2	3,561	-0.06%
2022/05/05	4	51.20	9	50.97	51.10	-5	3,703	-0.13%
2022/05/04	9	49.68	4	49.83	50.00	5	3,761	0.13%
2022/05/03	3	49.75	2	49.35	49.70	1	3,838	0.03%
2022/04/29	16	50.77	11	49.98	49.10	5	3,924	0.13%
2022/04/28	11	50.40	6.1	50.85	50.10	4.9	4,002	0.12%
2022/04/27	6	49.59	9	49.16	49.85	-3	4,053	-0.07%
2022/04/26	2	52.40	6	51.57	51.20	-4	4,066	-0.10%
2022/04/25	5	51.68	0.1	52.10	51.30	4.9	4,117	0.12%
2022/04/22	5	54.06	1	54.70	54.40	4	4,248	0.09%
2022/04/21	1	55.80	3	55.67	55.80	-2	4,348	-0.05%
2022/04/20	11	55.69	8	56.06	55.80	3	4,483	0.07%
2022/04/19	6	55.68	4	55.70	55.00	2	4,559	0.04%
2022/04/18	2	56.10	2	55.40	55.00	0	4,770	0.00%
2022/04/15	18	57.01	16	56.40	56.00	2	4,839	0.04%
2022/04/14	4	58.90	3	58.60	58.50	1	4,965	0.02%
2022/04/13	7	58.67	4	58.73	59.00	3	5,027	0.06%
2022/04/12	41	57.44	5	57.66	57.30	36	5,152	0.70%
2022/04/11	3	58.29	0	58.80	57.70	3	5,250	0.06%
2022/04/08	2	60.25	1	60.00	60.00	1	5,297	0.02%
2022/04/07	2	62.00	12	61.17	60.30	-10	5,342	-0.19%
2022/04/06	2.1	65.10	6.1	63.90	63.90	-4	5,394	-0.07%
2022/04/01	29.1	65.29	9	65.32	65.50	20.1	5,555	0.36%
2022/03/31	9	66.30	5	66.56	65.90	4	5,702	0.07%
2022/03/30	31	68.23	36.3	67.24	66.40	-5.3	5,947	-0.09%
2022/03/29	2	67.00	8	66.91	67.10	-6	6,206	-0.10%
2022/03/28	10	66.09	3	65.67	66.60	7	6,521	0.11%
2022/03/25	18.1	66.02	11	66.75	66.10	7.1	6,649	0.11%
2022/03/24	24	65.99	20.4	65.68	67.30	3.6	6,868	0.05%
2022/03/23	9	65.73	20	65.59	65.10	-11	7,190	-0.15%
2022/03/22	5	64.72	6	64.85	65.60	-1	7,585	-0.01%
2022/03/21	42.4	65.87	23	65.97	64.30	19.4	7,759	0.25%
2022/03/18	16	63.66	18	63.90	64.80	-2	7,909	-0.03%
2022/03/17	17	62.22	14	62.29	62.70	3	8,015	0.04%
2022/03/16	23	59.50	23	59.58	59.80	0	8,209	0.00%
2022/03/15	8	59.01	8	58.80	58.50	0	8,592	0.00%
2022/03/14	21	60.96	75.1	60.77	61.40	-54.1	8,893	-0.61%
2022/03/11	21.1	60.31	23	59.79	60.50	-1.9	9,523	-0.02%
2022/03/10	11	59.53	14	59.80	60.00	-3	9,740	-0.03%
2022/03/09	42	57.90	50.2	57.95	57.90	-8.2	10,495	-0.08%
2022/03/08	16	57.28	29	57.21	56.70	-13	10,842	-0.12%
2022/03/07	14	60.48	8.1	60.73	59.30	5.9	11,230	0.05%
2022/03/04	21	65.22	23.2	65.17	64.00	-2.2	11,737	-0.02%
2022/03/03	27	67.88	19	67.54	66.10	8	12,164	0.07%
2022/03/02	63	67.65	55.5	67.65	68.40	7.5	12,643	0.06%
2022/03/01	10	64.00	11	64.11	65.30	-1	13,377	-0.01%
2022/02/25	8	62.80	10	63.02	62.90	-2	13,710	-0.01%
2022/02/24	6.2	62.78	13.2	62.30	61.50	-7	14,277	-0.05%
2022/02/23	6	64.82	4.1	65.07	64.50	1.9	14,487	0.01%
2022/02/22	5.2	65.06	5	64.24	64.30	0.2	15,252	0.00%
2022/02/21	3	66.83	4	66.43	66.30	-1	15,693	-0.01%
2022/02/18	12	67.01	10	67.25	67.60	2	16,670	0.01%
2022/02/17	10.2	67.63	9	67.73	67.20	1.2	17,688	0.01%
2022/02/16	13.3	68.04	18	67.98	68.00	-4.7	19,771	-0.02%
2022/02/15	5	66.14	10	66.15	65.60	-5	21,772	-0.02%
2022/02/14	12	65.36	8	65.09	65.20	4	25,647	0.02%
2022/02/11	8.1	68.91	18	68.89	68.80	-9.9	27,111	-0.04%
2022/02/10	13.2	68.90	13	68.62	68.20	0.2	27,857	0.00%
2022/02/09	22	69.40	12	68.87	68.70	10	28,956	0.03%
2022/02/08	22	67.22	18	67.49	68.20	4	30,368	0.01%
2022/02/07	24	65.06	24	65.43	67.00	0	31,122	0.00%
2022/01/26	17	67.22	24	67.05	67.00	-7	31,799	-0.02%
2022/01/25	19	67.84	27	67.33	66.50	-8	33,215	-0.02%
2022/01/24	19.2	68.64	15	68.63	69.60	4.2	34,442	0.01%
2022/01/21	18	71.16	16.1	71.07	70.40	1.9	35,072	0.01%
2022/01/20	9	71.62	13	71.33	71.00	-4	35,207	-0.01%
2022/01/19	3.1	72.85	5	72.54	72.90	-1.9	36,607	-0.01%
2022/01/18	22	74.35	16	73.98	73.20	6	37,018	0.02%
2022/01/17	50	73.45	39	73.32	73.80	11	37,279	0.03%
2022/01/14	25.1	71.47	18.1	71.54	72.10	7	37,609	0.02%
2022/01/13	21	73.72	33	73.84	73.70	-12	38,006	-0.03%
2022/01/12	29	73.81	27.1	74.12	73.50	1.9	38,002	0.01%
2022/01/11	28	74.64	28.1	74.18	74.00	0	37,927	0.00%
2022/01/10	7	78.27	7.1	78.48	78.80	-0.1	37,725	0.00%
2022/01/07	29.1	79.57	70	79.14	78.10	-40.9	37,654	-0.11%
2022/01/06	14.3	82.74	16	82.94	82.00	-1.7	37,509	0.00%
2022/01/05	14.1	83.65	28.3	83.46	83.50	-14.2	37,444	-0.04%
2022/01/04	24	86.98	31.8	87.26	86.00	-7.8	37,324	-0.02%
2022/01/03	33	86.96	38.2	86.51	86.40	-5.2	37,205	-0.01%
2021/12/30	14.2	86.03	19.3	85.86	85.90	-5	37,130	-0.01%
2021/12/29	13.1	86.91	13.2	87.11	87.40	-0.1	37,075	0.00%
2021/12/28	45.4	87.61	26	86.73	86.60	19.4	37,005	0.05%
2021/12/27	18	88.99	38	89.00	89.00	-20	36,847	-0.05%
2021/12/24	60.1	89.28	54	88.91	87.70	6.1	36,731	0.02%
2021/12/23	54	88.91	56	88.99	89.40	-2	36,479	-0.01%
2021/12/22	73	88.57	62	88.25	86.50	11	36,184	0.03%
2021/12/21	23.1	87.08	27	87.39	86.70	-3.9	35,854	-0.01%
2021/12/20	48	87.34	67	87.15	87.80	-19	35,701	-0.05%
2021/12/17	75.3	85.87	107.4	85.60	86.30	-32.1	35,437	-0.09%	大賣/
2021/12/16	204.1	90.56	240	90.21	91.20	-35.9	35,077	-0.10%	大買/大賣/
2021/12/15	61	85.00	70	85.16	87.00	-9	34,663	-0.03%
2021/12/14	91	83.05	111.1	82.91	83.30	-20.1	34,486	-0.06%	大賣/
2021/12/13	28	87.37	51.8	87.37	87.00	-23.8	34,253	-0.07%
2021/12/10	84	87.65	74.1	87.44	86.20	9.9	34,088	0.03%
2021/12/09	125.1	91.15	160	91.38	89.20	-34.9	33,832	-0.10%	大買/大賣/
2021/12/08	131	91.96	121.1	91.32	89.00	9.9	33,400	0.03%	大買/大賣/
2021/12/07	253.1	92.36	249	92.87	90.20	4.1	33,056	0.01%	大買/大賣/
2021/12/06	113.2	90.50	105.1	90.84	90.00	8.1	32,385	0.03%	大買/大賣/
2021/12/03	238.1	91.58	216.2	91.85	90.40	21.9	32,138	0.07%	大買/大賣/
2021/12/02	124.1	89.03	109	89.43	87.60	15.1	31,348	0.05%	大買/大賣/
2021/12/01	132	88.05	121.2	88.65	89.00	10.9	30,951	0.04%	大買/大賣/
2021/11/30	200.1	87.62	195.1	87.35	88.30	5.1	30,503	0.02%	大買/大賣/
2021/11/29	98.2	81.85	84.2	81.59	84.00	14	29,973	0.05%
2021/11/26	175.1	84.53	167.4	83.92	84.40	7.7	29,519	0.03%	大買/大賣/
2021/11/25	181.5	89.86	203.1	90.09	85.60	-21.7	28,830	-0.08%	大買/大賣/
2021/11/24	51	85.48	81	85.31	85.00	-30	27,866	-0.11%
2021/11/23	155	85.99	130	85.32	85.80	25	27,499	0.09%	大買/大賣/
2021/11/22	69	90.10	74.2	90.60	90.50	-5.2	26,899	-0.02%
2021/11/19	112.2	91.62	119.1	91.76	90.50	-6.9	26,619	-0.03%	大買/大賣/
2021/11/18	105	90.63	101.1	89.92	89.10	3.9	25,846	0.02%	大買/大賣/
2021/11/17	223.5	93.04	235	92.63	92.80	-11.5	25,368	-0.05%	大買/大賣/
2021/11/16	224.1	91.22	252.8	91.07	90.70	-28.7	24,376	-0.12%	大買/大賣/
2021/11/15	604.8	99.11	535.7	98.74	94.50	69.1	23,355	0.30%	大買/大賣/
2021/11/12	536.2	95.86	559.1	95.92	99.00	-22.9	21,248	-0.11%	大買/大賣/
2021/11/11	799	94.53	835.1	94.39	90.00	-36.1	19,169	-0.19%	大買/大賣/
2021/11/10	319	90.26	358	90.52	92.50	-39	15,253	-0.26%	大買/大賣/
2021/11/09	296	80.89	377	81.44	84.10	-81	13,734	-0.59%	大買/大賣/
2021/11/08	875.2	72.69	822.3	72.66	76.50	52.9	12,992	0.41%	大買/大賣/
2021/11/05	730.8	70.97	656.3	70.91	69.60	74.5	11,841	0.63%	大買/大賣/
2021/11/04	199.2	70.07	244	70.06	67.20	-44.8	10,262	-0.44%	大買/大賣/
2021/11/03	402.7	67.75	339.7	67.30	71.00	63	9,459	0.67%	大買/大賣/
2021/11/02	696.8	69.28	627.2	69.02	69.00	69.6	8,675	0.80%	大買/大賣/
2021/11/01	270.1	66.52	242.1	67.08	68.30	28	7,207	0.39%	大買/大賣/
2021/10/29	442.7	60.39	462	60.06	62.10	-19.3	5,907	-0.33%	大買/大賣/
2021/10/28	55	58.08	67.1	57.71	56.50	-12.1	5,203	-0.23%
2021/10/27	513.2	59.19	446.5	59.35	58.80	66.7	4,941	1.35%	大買/大賣/
2021/10/26	49	56.71	111	56.47	58.60	-62	3,605	-1.72%	大賣/
2021/10/25	59	49.85	95	49.86	53.30	-36	3,185	-1.13%
2021/10/22	199	49.81	194.8	50.13	48.50	4.2	2,943	0.14%	大買/大賣/
2021/10/21	129.4	49.22	108	49.53	49.70	21.4	2,551	0.84%	大買/大賣/
2021/10/20	23.1	45.10	20	45.95	46.65	3.1	2,086	0.15%
2021/10/18	2	42.60	0	40.85	42.05	2	2,082	0.09%
2021/10/14	6	39.05	0	0.00	39.30	6	2,261	0.27%
2021/10/13	50	39.00	13	39.44	38.95	37	2,324	1.59%
2021/10/12	0	40.00	0	0.00	40.30	0	2,389	0.00%
2021/10/08	2	41.30	0	0.00	40.45	2	2,578	0.08%
2021/10/07	4	41.04	1	41.20	40.90	3	2,873	0.10%
2021/10/05	6	40.00	6	39.70	40.75	0	3,517	0.00%
2021/10/04	2	41.55	4	40.18	39.80	-2	3,664	-0.05%
2021/10/01	2	41.20	3	41.92	41.50	-1	3,698	-0.03%
2021/09/29	1	44.70	3	43.83	43.30	-2	4,094	-0.05%
2021/09/27	6	47.21	0	0.00	46.50	6	4,602	0.13%
2021/09/24	0	0.00	3	46.53	46.45	-3	4,661	-0.06%
2021/09/23	6	47.28	0	0.00	46.00	6	4,768	0.13%
2021/09/22	1	46.40	6	46.41	45.75	-5	4,914	-0.10%
2021/09/17	4	47.33	3	47.33	47.35	1	4,976	0.02%
2021/09/16	0	0.00	2	46.30	46.00	-2	5,054	-0.04%
2021/09/15	1	46.95	0	0.00	46.25	1	5,158	0.02%
2021/09/14	7	47.04	2	46.85	46.70	5	5,232	0.10%
2021/09/13	0	0.00	1	47.05	47.05	-1	5,438	-0.02%
2021/09/10	0	47.40	0	0.00	47.50	0	5,746	0.00%
2021/09/09	0	0.00	7	47.34	47.40	-7	5,858	-0.12%
2021/09/08	1	47.50	0	0.00	46.80	1	5,913	0.02%
2021/09/07	0	0.00	33	47.85	47.80	-33	6,048	-0.55%
2021/09/06	6	50.63	9	49.40	48.75	-3	6,115	-0.05%
2021/09/03	6	51.20	6	51.88	51.20	0	6,139	0.00%
2021/09/02	30	51.29	24	51.33	51.00	6	6,119	0.10%
2021/09/01	9	49.75	7	49.76	50.40	2	6,071	0.03%
2021/08/31	2	48.33	0	0.00	48.25	2	6,034	0.03%
2021/08/27	0	0.00	1	48.80	48.15	-1	6,060	-0.02%
2021/08/26	1	48.25	1	48.85	48.25	0	6,076	0.00%
2021/08/25	2	48.90	3	48.32	48.60	-1	6,116	-0.02%
2021/08/24	5	47.98	3	49.03	47.55	2	6,177	0.03%
2021/08/23	10	48.57	5	48.28	48.60	5	6,231	0.08%
2021/08/19	2	46.75	6	47.63	46.50	-4	6,292	-0.06%
2021/08/18	2	48.43	10	47.56	49.05	-8	6,285	-0.13%
2021/08/17	3	47.55	11	48.78	47.15	-8	6,291	-0.13%
2021/08/16	4	50.10	0	0.00	49.95	4	6,283	0.06%
2021/08/13	4	51.20	2	51.40	51.30	2	6,283	0.03%
2021/08/12	25	53.16	11	53.38	51.60	14	6,284	0.22%
2021/08/11	7	52.16	6	51.92	50.90	1	6,247	0.02%
2021/08/10	0	0.00	7	51.04	51.00	-7	6,241	-0.11%
2021/08/09	4	51.50	3	51.50	51.00	1	6,274	0.02%
2021/08/06	4	53.13	44	52.39	52.10	-40	6,286	-0.64%
2021/08/05	1	54.60	0	0.00	54.20	1	6,275	0.02%
2021/08/04	15	54.49	15	53.91	53.90	0	6,329	0.00%
2021/08/03	7	54.39	7	54.41	54.40	0	6,378	0.00%
2021/08/02	7	54.13	15	53.75	53.70	-8	6,458	-0.12%
2021/07/30	44	55.30	22	54.72	54.00	22	6,566	0.34%
2021/07/29	1	57.80	6	57.13	58.00	-5	6,453	-0.08%
2021/07/28	8	56.28	14	56.00	56.50	-6	6,455	-0.09%
2021/07/27	24	58.77	20.7	58.76	57.60	3.3	6,433	0.05%
2021/07/26	6	61.10	7	60.93	60.90	-1	6,440	-0.02%
2021/07/23	31	60.79	51	60.87	59.90	-20	6,422	-0.31%
2021/07/22	11	60.93	5	61.36	61.10	6	6,382	0.09%
2021/07/21	17	60.62	40	60.48	59.90	-23	6,341	-0.36%
2021/07/20	19	61.13	36	61.04	60.80	-17	6,311	-0.27%
2021/07/19	14.2	61.81	6.5	61.65	61.10	7.7	6,268	0.12%
2021/07/16	20	62.53	44	62.70	62.10	-24	6,347	-0.38%
2021/07/15	78	64.06	17.2	63.41	63.30	60.8	6,303	0.96%
2021/07/14	67	62.73	52	62.97	63.60	15	6,120	0.25%
2021/07/13	63.5	63.50	92.3	62.83	62.00	-28.8	5,867	-0.49%
2021/07/12	71.3	61.00	90	60.79	62.30	-18.7	5,556	-0.34%
2021/07/09	90.1	59.47	43	59.06	58.90	47.1	5,363	0.88%
2021/07/08	25	58.49	8	58.21	58.20	17	5,282	0.32%
2021/07/07	24	58.85	26	58.45	57.80	-2	5,294	-0.04%
2021/07/06	49.3	60.33	51	59.58	58.60	-1.7	5,252	-0.03%
2021/07/05	292	62.19	305	62.26	62.40	-13	5,058	-0.26%	大買/大賣/
2021/07/02	1	55.00	4	54.98	56.80	-3	4,723	-0.06%
2021/07/01	41	55.90	36	55.08	53.80	5	4,847	0.10%
2021/06/30	84.1	56.80	43	56.61	56.60	41.1	5,195	0.79%
2021/06/29	38	55.58	43	55.95	56.60	-5	5,319	-0.09%
2021/06/28	7	55.70	8	55.89	55.00	-1	5,187	-0.02%
2021/06/25	16	55.96	13	55.93	55.80	3	5,136	0.06%
2021/06/24	14	55.65	19.1	55.46	55.40	-5.1	5,093	-0.10%
2021/06/23	12	54.44	12.1	54.76	55.30	-0.1	5,007	0.00%
2021/06/22	32	55.67	54.1	56.33	54.70	-22.1	4,944	-0.45%
2021/06/21	97.1	54.72	81	54.62	54.70	16.1	4,754	0.34%
2021/06/18	5	53.52	1	53.50	52.10	4	4,520	0.09%
2021/06/17	4	52.90	6.1	53.15	53.70	-2.1	4,415	-0.05%
2021/06/16	35.1	53.16	11	53.21	52.40	24.1	4,382	0.55%
2021/06/15	20	51.91	11	52.23	52.30	9	4,254	0.21%
2021/06/11	14	51.19	15	51.15	50.80	-1	4,248	-0.02%
2021/06/10	15	50.37	16	50.83	50.50	-1	4,288	-0.02%
2021/06/09	10	50.60	16	50.23	50.10	-6	4,277	-0.14%
2021/06/08	6	50.03	1	49.65	49.55	5	4,270	0.12%
2021/06/07	19	49.01	18	49.35	49.40	1	4,269	0.02%
2021/06/04	2	50.35	1	49.90	49.85	1	4,258	0.02%
2021/06/03	6	50.78	12	51.02	50.90	-6	4,266	-0.14%
2021/06/02	12.1	51.14	12	51.00	50.90	0.1	4,270	0.00%
2021/06/01	9	51.22	34.1	51.47	51.50	-25.1	4,241	-0.59%
2021/05/31	24	49.87	59	50.07	49.40	-35	4,184	-0.84%
2021/05/28	21	48.14	20	48.59	48.30	1	4,132	0.02%
2021/05/27	5	45.46	4	45.99	46.50	1	4,081	0.02%
2021/05/26	6.1	45.63	3	45.68	45.70	3.1	4,075	0.08%
2021/05/25	17	46.10	8	45.05	45.15	9	4,083	0.22%
2021/05/24	8	43.53	5	43.54	44.10	3	4,065	0.07%
2021/05/21	7	43.43	2	43.75	43.60	5	4,069	0.12%
2021/05/20	14	43.75	13	44.02	42.55	1	4,075	0.02%
2021/05/19	7	43.23	9	43.66	43.40	-2	4,066	-0.05%
2021/05/18	8	41.86	13.1	41.86	43.70	-5.1	4,060	-0.13%
2021/05/17	12	40.54	46	40.21	39.90	-34	4,034	-0.84%
2021/05/14	24	44.94	17.1	44.73	44.30	6.9	3,991	0.17%
2021/05/13	5	44.93	4	44.88	44.20	1	3,972	0.03%
2021/05/12	43	46.59	135.2	45.45	45.60	-92.2	3,959	-2.33%	大賣/
2021/05/11	12	51.30	24	51.02	49.90	-12	3,899	-0.31%
2021/05/10	22	54.95	27	54.97	54.30	-5	3,857	-0.13%
2021/05/07	4	54.53	41	53.39	54.60	-37	3,782	-0.98%
2021/05/06	12	50.41	11	50.64	50.00	1	3,670	0.03%
2021/05/05	15	51.03	13	51.62	50.10	2	3,669	0.06%
2021/05/04	44	51.74	49	51.55	50.70	-5	3,677	-0.14%
2021/05/03	60	54.58	54	54.56	53.40	6	3,662	0.16%
2021/04/29	24	53.81	19	53.46	53.20	5	3,636	0.14%
2021/04/28	18	54.28	29	53.69	53.40	-11	3,638	-0.30%
2021/04/27	35	54.63	37	54.72	54.20	-2	3,693	-0.05%
2021/04/26	32	56.43	29	56.35	55.70	3	3,725	0.08%
2021/04/23	67	55.13	46	55.19	55.50	21	3,747	0.56%
2021/04/22	75	55.09	56	54.90	53.70	19	3,932	0.48%
2021/04/21	23	54.10	16	53.61	53.50	7	3,906	0.18%
2021/04/20	39.1	54.08	33	54.31	54.20	6.1	3,946	0.15%
2021/04/19	26	54.05	16	53.73	53.60	10	3,970	0.25%
2021/04/16	48.1	55.20	18	55.73	55.00	30.1	3,954	0.76%
2021/04/15	38.2	54.72	33	55.48	55.30	5.2	3,937	0.13%
2021/04/14	78	53.32	5	53.70	52.80	73	3,884	1.88%
2021/04/13	60	55.25	20	55.67	55.10	40	3,931	1.02%
2021/04/12	40.1	56.16	77	55.99	54.50	-37	4,055	-0.91%
2021/04/09	48.2	58.83	32	57.62	57.10	16.2	4,098	0.40%
2021/04/08	46	59.74	37	59.78	59.20	9	4,093	0.22%
2021/04/07	38	60.02	44	60.07	59.50	-6	4,033	-0.15%
2021/04/06	78	59.84	74	60.71	62.50	4	3,880	0.10%
2021/04/01	13.1	57.33	32	57.39	58.00	-18.9	3,512	-0.54%
2021/03/31	3	52.90	0.1	52.80	53.30	2.9	3,414	0.08%
2021/03/30	10	52.45	0	0.00	52.20	10	3,517	0.28%
2021/03/29	1	53.10	6.3	53.28	52.70	-5.3	3,570	-0.15%
2021/03/26	26	52.50	19	52.57	51.70	7	3,621	0.19%
2021/03/25	12	51.18	5	50.60	51.30	7	3,736	0.19%
2021/03/24	0	0.00	2	50.75	50.80	-2	4,001	-0.05%
2021/03/23	16	52.69	14	52.83	51.00	2	4,206	0.05%
2021/03/22	6	49.50	5	49.94	49.25	1	4,162	0.02%
2021/03/19	4	48.54	3	49.42	49.80	1	4,206	0.02%
2021/03/18	2	49.73	3	49.60	49.50	-1	4,226	-0.02%
2021/03/17	12.1	50.37	9	50.13	50.00	3.1	4,299	0.07%
2021/03/16	11	50.95	8	51.74	51.90	3	4,414	0.07%
2021/03/15	4	47.41	1	46.95	47.20	3	4,528	0.07%
2021/03/12	2	47.65	2	48.45	47.50	0	4,555	0.00%
2021/03/10	6	46.46	3	46.75	46.65	3	4,705	0.06%
2021/03/09	4	46.00	9	46.40	45.80	-5	4,794	-0.10%
2021/03/08	1	48.50	1	48.45	46.95	0	4,931	0.00%
2021/03/05	3	48.75	6	48.71	48.40	-3	5,145	-0.06%
2021/03/04	0	0.00	1	50.00	49.55	-1	5,363	-0.02%
2021/03/03	2	50.10	5	50.02	50.00	-3	5,582	-0.05%
2021/03/02	11	50.82	1	50.10	50.10	10	5,883	0.17%
2021/02/26	4	50.88	0	0.00	51.00	4	6,062	0.07%
2021/02/25	1.1	51.78	0	0.00	51.60	1.1	6,156	0.02%
2021/02/24	8	52.51	3	52.73	52.00	5	6,202	0.08%
2021/02/23	1	52.50	22	52.34	52.00	-21	6,300	-0.33%
2021/02/22	8	53.48	8	53.53	53.00	0	6,384	0.00%
2021/02/19	4	53.00	4	53.48	53.30	0	6,378	0.00%
2021/02/18	1	53.40	4	53.60	53.30	-3	6,370	-0.05%
2021/02/17	4	52.58	1	52.00	52.70	3	6,357	0.05%
2021/02/05	6.1	51.24	13	51.24	51.10	-6.9	6,346	-0.11%
2021/02/04	1	52.10	5	51.64	51.50	-4	6,338	-0.06%
2021/02/03	2	52.80	1	54.00	53.10	1	6,323	0.02%
2021/02/02	2	52.50	4	51.78	53.50	-2	6,305	-0.03%
2021/02/01	8	51.86	3	51.53	51.00	5	6,293	0.08%
2021/01/29	4	52.88	1	53.30	51.30	3	6,289	0.05%
2021/01/28	4	53.30	1	53.20	52.80	3	6,271	0.05%
2021/01/27	10	55.06	7	54.49	54.60	3	6,264	0.05%
2021/01/26	4.1	55.25	10	55.50	54.80	-5.9	6,245	-0.09%
2021/01/25	6	57.07	3	57.37	56.70	3	6,212	0.05%
2021/01/22	15	57.65	7	57.06	58.10	8	6,187	0.13%
2021/01/21	2	55.80	7	56.31	55.40	-5	6,150	-0.08%
2021/01/20	8	55.49	8	55.34	54.80	0	6,264	0.00%
2021/01/19	1	58.80	8	58.26	58.80	-7	6,207	-0.11%
2021/01/18	8	57.89	17.1	58.02	58.10	-9.1	6,134	-0.15%
2021/01/15	32	58.53	19.1	60.23	59.50	12.9	6,043	0.21%
2021/01/14	18	57.53	13	56.20	58.00	5	5,796	0.09%
2021/01/13	7	54.06	6	55.10	55.60	1	5,703	0.02%
2021/01/12	10	53.02	8	52.94	52.10	2	5,639	0.04%
2021/01/11	5	55.06	16	55.01	55.10	-11	5,590	-0.20%
2021/01/08	17.7	55.24	6.1	54.79	54.30	11.7	5,569	0.21%
2021/01/07	4	55.18	3	55.20	55.10	1	5,527	0.02%
2021/01/06	16	55.93	3	55.23	55.60	13	5,479	0.24%
2021/01/05	15	59.06	15.2	59.07	59.10	-0.2	5,361	0.00%
2021/01/04	9	57.13	24.2	58.21	58.70	-15.2	5,175	-0.29%
2020/12/31	14	53.16	6.1	53.01	53.40	7.9	5,031	0.16%
2020/12/30	10	51.77	3	52.27	51.80	7	4,927	0.14%
2020/12/29	4.1	50.82	11	51.57	50.40	-7	4,872	-0.14%
2020/12/28	20	52.73	3	52.47	52.00	17	4,815	0.35%
2020/12/25	15.2	52.46	15	52.74	51.90	0.2	4,769	0.01%
2020/12/24	22.1	56.42	22	55.66	54.90	0.1	4,640	0.00%
2020/12/23	15	57.62	14	57.83	58.20	1	4,523	0.02%
2020/12/22	6	57.32	20	58.39	56.80	-14	4,477	-0.31%
2020/12/21	22	58.81	24.3	58.66	59.30	-2.3	4,403	-0.05%
2020/12/18	45.3	59.73	53	59.93	60.80	-7.7	4,270	-0.18%
2020/12/17	49.1	56.02	31.1	55.42	56.90	18.1	3,997	0.45%
2020/12/16	9.2	51.99	1	51.60	51.80	8.2	3,794	0.22%
2020/12/15	9	51.89	6	51.18	50.70	3	3,776	0.08%
2020/12/14	5	52.76	0	0.00	52.50	5	3,732	0.13%
2020/12/11	6	51.77	16	51.77	51.50	-10	3,725	-0.27%
2020/12/10	40	53.58	33	53.04	53.30	7	3,682	0.19%
2020/12/09	23.1	52.59	42	52.73	54.30	-19	3,571	-0.53%
2020/12/08	6	49.43	2.3	49.18	49.45	3.8	3,418	0.11%
2020/12/07	7	48.93	27	48.85	48.40	-20	3,394	-0.59%
2020/12/04	19	50.80	22	50.93	50.80	-3	3,319	-0.09%
2020/12/03	21	51.10	23	50.12	49.60	-2	3,261	-0.06%
2020/12/02	95.1	52.38	47	52.76	51.60	48.1	3,201	1.50%
2020/12/01	48	51.73	37	51.42	53.50	11	3,064	0.36%
2020/11/30	34	49.62	87	48.61	49.80	-53	2,844	-1.86%
2020/11/27	28	50.16	65.6	50.47	49.80	-37.6	2,641	-1.42%
2020/11/26	62.3	48.98	25	49.27	51.00	37.3	2,450	1.52%
2020/11/25	34	44.54	48	45.23	46.40	-14	2,186	-0.64%
2020/11/24	9	42.08	19	42.23	42.20	-10	2,022	-0.49%
2020/11/23	7	40.20	14	39.66	42.05	-7	1,968	-0.36%
2020/11/20	20	41.54	61	41.87	40.40	-41	1,972	-2.08%
2020/11/19	14	39.70	6	40.46	41.00	8	1,935	0.41%
2020/11/18	1	38.40	1	38.45	38.30	0	1,994	0.00%
2020/11/13	12	37.78	1	37.60	37.50	11	2,399	0.46%
2020/11/12	1	37.35	6	37.58	37.60	-5	2,405	-0.21%
2020/11/10	0	0.00	2	38.00	37.60	-2	2,437	-0.08%
2020/11/09	0	0.00	2.3	38.02	38.00	-2.3	2,466	-0.09%
2020/11/06	0	0.00	2	37.83	37.80	-2	2,517	-0.08%
2020/11/05	1	38.10	0	0.00	38.20	1	2,552	0.04%
2020/11/03	0	0.00	1	37.15	37.00	-1	2,667	-0.04%
2020/11/02	10	36.61	11	36.75	36.75	-1	2,786	-0.04%
2020/10/30	1	38.55	1	37.50	37.40	0	3,059	0.00%
2020/10/29	8	38.97	9	38.78	39.00	-1	3,311	-0.03%
2020/10/28	62	41.25	25	41.04	40.50	37	3,322	1.11%
2020/10/27	0	0.00	6	38.55	38.55	-6	3,270	-0.18%
2020/10/26	0	35.05	0	0.00	35.05	0	3,516	0.00%
2020/10/23	8	35.68	0	0.00	35.10	8	3,586	0.22%
2020/10/22	7	35.59	1	35.50	35.20	6	3,744	0.16%
2020/10/21	4	35.90	1	35.95	35.80	3	3,856	0.08%
2020/10/20	1	34.65	1	34.60	34.60	0	4,163	0.00%
2020/10/19	0	0.00	3	35.35	35.05	-3	4,378	-0.07%
2020/10/16	4	35.73	2	35.65	35.05	2	4,427	0.05%
2020/10/14	4	36.20	1	36.00	36.00	3	4,544	0.07%
2020/10/13	3	35.93	3	35.95	35.85	0	4,668	0.00%
2020/10/07	5	36.62	0	0.00	36.75	5	4,899	0.10%
2020/10/06	1	36.55	0	0.00	36.55	1	4,963	0.02%
2020/09/29	7	37.01	0	0.00	36.25	7	5,710	0.12%
2020/09/28	0	0.00	1	36.00	37.00	-1	5,825	-0.02%
2020/09/25	4	36.71	6	35.87	35.45	-2	5,953	-0.03%
2020/09/24	4	37.68	1	36.85	36.85	3	6,182	0.05%
2020/09/23	0	0.00	1	38.55	38.60	-1	6,288	-0.02%
2020/09/22	2	39.20	47	38.83	38.70	-45	6,356	-0.71%
2020/09/21	3	39.95	9	39.69	39.50	-6	6,543	-0.09%
2020/09/18	3	39.07	1	39.10	40.70	2	6,712	0.03%
2020/09/17	1	39.25	0	0.00	39.00	1	6,903	0.01%
2020/09/16	5	39.16	78	39.88	39.00	-73	6,916	-1.06%
2020/09/15	9	40.03	30	40.70	39.85	-21	6,921	-0.30%
2020/09/14	11	40.75	12	40.79	40.80	-1	6,985	-0.01%
2020/09/11	15	39.41	25	39.44	39.30	-10	6,913	-0.14%
2020/09/10	2	38.60	1	38.45	38.50	1	6,869	0.01%
2020/09/09	1	37.75	2	37.43	38.70	-1	6,859	-0.01%
2020/09/08	0	0.00	14	38.03	37.70	-14	6,845	-0.20%
2020/09/07	2	38.55	11	37.88	37.85	-9	6,830	-0.13%
2020/09/04	0	0.00	3	39.15	39.05	-3	6,802	-0.04%
2020/09/03	1	39.85	5	40.09	39.50	-4	6,777	-0.06%
2020/09/02	6	39.84	11	40.26	39.70	-5	6,763	-0.07%
2020/09/01	9	40.67	6	40.56	40.60	3	6,730	0.04%
2020/08/31	41	40.74	17	41.22	41.40	24	6,693	0.36%
2020/08/28	6	39.69	1	39.80	39.70	5	6,649	0.08%
2020/08/27	8	40.60	19	40.84	40.00	-11	6,621	-0.17%
2020/08/26	16	41.00	65	41.56	40.55	-49	6,565	-0.75%
2020/08/25	73	42.08	13	41.81	41.75	60	6,490	0.92%
2020/08/24	68	42.57	82	42.51	42.00	-14	6,410	-0.22%
2020/08/21	191	42.08	95	41.91	43.45	96	6,253	1.54%	大買/
2020/08/20	37	39.39	59	38.87	39.50	-22	6,045	-0.36%
2020/08/19	57	37.25	4	37.85	38.95	53	5,910	0.90%
2020/08/18	2	37.10	4	37.13	37.05	-2	5,867	-0.03%
2020/08/17	3	37.37	0	0.00	37.00	3	5,879	0.05%
2020/08/14	20	37.10	19	36.55	37.20	1	5,885	0.02%
2020/08/13	3	37.45	4	37.44	36.70	-1	5,872	-0.02%
2020/08/12	29	37.04	15	37.58	37.60	14	5,851	0.24%
2020/08/11	9	36.93	4	36.90	36.60	5	5,804	0.09%
2020/08/10	8	38.10	0	0.00	37.70	8	5,759	0.14%
2020/08/07	3	38.25	7	38.67	38.25	-4	5,724	-0.07%
2020/08/06	28	40.55	42	40.20	39.80	-14	5,623	-0.25%
2020/08/05	165	41.90	166	41.58	41.10	-1	5,510	-0.02%	大買/大賣/
2020/08/04	137	40.52	112	40.92	40.45	25	5,238	0.48%	大買/大賣/
2020/08/03	5	38.80	9	38.99	38.50	-4	4,970	-0.08%
2020/07/31	72	39.03	37	38.87	38.80	35	4,931	0.71%
2020/07/30	33	38.39	36	38.93	38.75	-3	4,844	-0.06%
2020/07/29	17	34.28	17	34.59	35.80	0	4,588	0.00%
2020/07/28	21	34.21	2	35.25	33.40	19	4,540	0.42%
2020/07/27	32	38.01	32	38.33	36.75	0	4,396	0.00%
2020/07/24	295	40.19	309	40.45	38.00	-14	4,291	-0.33%	大買/大賣/
2020/07/23	37	38.55	37	38.66	38.80	0	3,973	0.00%
2020/07/22	8	37.58	7	37.46	37.10	1	3,776	0.03%
2020/07/21	6	37.10	41	37.20	37.30	-35	3,756	-0.93%
2020/07/20	21	36.92	24	37.57	36.60	-3	3,729	-0.08%
2020/07/17	19	37.62	78	37.40	37.70	-59	3,658	-1.61%
2020/07/16	1	37.60	8	37.03	36.35	-7	3,579	-0.20%
2020/07/15	11.3	37.26	8	37.94	36.20	3.3	3,538	0.09%
2020/07/14	9	37.19	7	37.31	37.55	2	3,484	0.06%
2020/07/13	10	38.52	2	38.05	38.10	8	3,500	0.23%
2020/07/10	31	38.46	30	37.98	37.85	1	3,462	0.03%
2020/07/09	104	40.39	107.1	40.24	39.20	-3.1	3,373	-0.09%	大買/大賣/
2020/07/08	37	37.80	22	37.95	38.10	15	3,048	0.49%
2020/07/07	21.1	36.55	31	36.42	35.05	-9.9	2,744	-0.36%
2020/07/06	37.5	37.03	32	36.84	37.35	5.5	2,653	0.21%
2020/07/03	162	38.03	157	37.92	37.00	5	2,525	0.20%	大買/大賣/
2020/07/02	9	34.72	17	35.28	36.35	-8	2,271	-0.35%
2020/07/01	6	32.88	12	33.04	33.05	-6	2,133	-0.28%
2020/06/30	29	33.83	73	33.32	33.55	-44	2,057	-2.14%
2020/06/29	36	31.13	20	32.28	32.55	16	1,863	0.86%
2020/06/24	69	29.45	6	29.19	29.60	63	1,674	3.76%
2020/06/23	0	0.00	2	26.45	26.95	-2	1,477	-0.14%
2020/06/22	1.5	26.22	66	26.20	26.30	-64.5	1,457	-4.43%
2020/06/18	4	27.45	0	0.00	27.40	4	1,314	0.30%
2020/06/17	3	27.50	0	0.00	27.50	3	1,307	0.23%
2020/06/16	1	27.90	0	0.00	27.50	1	1,318	0.08%
2020/06/12	1	27.10	1	27.10	27.60	0	1,338	0.00%
2020/06/10	1	28.95	0	0.00	28.95	1	1,348	0.07%
2020/06/09	5	29.81	1	29.20	29.20	4	1,362	0.29%
2020/06/08	1	30.00	0	0.00	29.95	1	1,375	0.07%
2020/06/05	0	0.00	2	29.98	29.95	-2	1,371	-0.15%
2020/06/03	0	0.00	7	29.95	29.85	-7	1,384	-0.51%
2020/06/01	0	0.00	5	29.62	29.55	-5	1,391	-0.36%
2020/05/28	1	29.70	1	29.55	29.25	0	1,396	0.00%
2020/05/27	4	30.05	0	0.00	30.00	4	1,402	0.29%
2020/05/26	3	30.55	5	29.82	30.65	-2	1,390	-0.14%
2020/05/22	0	0.00	2	30.10	29.50	-2	1,388	-0.14%
2020/05/21	1	30.60	1	30.00	30.65	0	1,371	0.00%
2020/05/20	4	29.00	1	28.95	28.95	3	1,352	0.22%
2020/05/19	2	29.58	8	28.97	28.90	-6	1,345	-0.45%
2020/05/18	5	28.93	7	28.69	29.00	-2	1,335	-0.15%
2020/05/15	0	0.00	3	28.00	27.70	-3	1,321	-0.23%
2020/05/14	2	28.80	0	0.00	28.25	2	1,306	0.15%
2020/05/13	3	29.10	1	28.80	29.30	2	1,297	0.15%
2020/05/12	3	28.90	3	29.23	29.20	0	1,301	0.00%
2020/05/11	10	30.14	0	0.00	29.80	10	1,292	0.77%
2020/05/08	2	31.50	1	30.75	30.60	1	1,286	0.08%
2020/05/07	1	30.50	2	30.83	31.15	-1	1,282	-0.08%
2020/05/05	0	0.00	3	31.03	30.80	-3	1,267	-0.24%
2020/05/04	0	0.00	6	32.03	31.65	-6	1,255	-0.48%
2020/04/30	1	31.60	6	31.84	31.55	-5	1,245	-0.40%
2020/04/29	4	31.68	0	0.00	31.65	4	1,251	0.32%
2020/04/28	2	31.55	1	31.70	31.70	1	1,260	0.08%
2020/04/27	18	32.03	0	0.00	32.00	18	1,273	1.41%
2020/04/24	1	32.00	15	32.11	32.00	-14	1,255	-1.12%
2020/04/23	5	31.42	1	31.10	31.00	4	1,235	0.32%
2020/04/22	1	31.15	1	31.50	31.20	0	1,229	0.00%
2020/04/21	7	31.91	7	32.00	31.55	0	1,240	0.00%
2020/04/20	4	30.14	6	30.13	31.30	-2	1,208	-0.17%
2020/04/17	6	30.50	4	30.48	30.45	2	1,236	0.16%
2020/04/16	12	29.37	50	30.33	30.45	-38	1,173	-3.24%
2020/04/15	2	25.70	10	27.50	27.70	-8	1,095	-0.73%
2020/04/14	6	24.83	0	0.00	25.20	6	1,075	0.56%
2020/04/13	0	0.00	16	24.78	25.00	-16	1,069	-1.50%
2020/04/10	31	23.88	4	23.78	24.20	27	1,075	2.51%
2020/04/09	8	24.49	6	24.54	24.45	2	1,094	0.18%
2020/04/08	3	21.50	12	21.93	22.85	-9	1,086	-0.83%
2020/04/07	10	20.80	0	0.00	20.80	10	1,088	0.92%
2020/04/06	5	19.70	3	19.75	19.85	2	1,106	0.18%
2020/04/01	4	19.38	0	0.00	19.60	4	1,130	0.35%
2020/03/31	2	19.23	0	0.00	19.25	2	1,168	0.17%
2020/03/27	6	19.76	0	0.00	19.25	6	1,273	0.47%
2020/03/25	0	0.00	1	18.85	19.15	-1	1,498	-0.07%
2020/03/24	6	18.13	0	0.00	17.85	6	1,538	0.39%
2020/03/20	2	18.15	1	18.15	18.00	1	1,626	0.06%
2020/03/19	1	17.90	17	17.82	16.95	-16	1,649	-0.97%
2020/03/18	8	19.84	1	20.00	18.80	7	1,631	0.43%
2020/03/17	1	18.20	5	19.30	19.75	-4	1,638	-0.24%
2020/03/16	1	21.90	0	0.00	20.00	1	1,633	0.06%
2020/03/13	3	21.58	8	21.49	21.95	-5	1,617	-0.31%
2020/03/12	5	25.04	77	23.67	23.70	-72	1,594	-4.51%
2020/03/11	2	26.75	2	27.15	26.20	0	1,572	0.00%
2020/03/10	8	25.79	1	26.50	26.95	7	1,571	0.45%
2020/03/09	2	27.55	0	0.00	26.70	2	1,557	0.13%
2020/03/06	0	0.00	2	28.80	28.55	-2	1,542	-0.13%
2020/03/05	0	0.00	19	28.96	29.00	-19	1,542	-1.23%
2020/03/04	3	28.50	2	28.85	28.75	1	1,537	0.07%
2020/03/03	0	0.00	1	28.85	28.80	-1	1,536	-0.07%
2020/03/02	7	28.15	2	28.70	27.75	5	1,533	0.33%
2020/02/27	0	0.00	1	29.10	28.75	-1	1,523	-0.07%
2020/02/26	1	30.05	0	0.00	29.85	1	1,514	0.07%
2020/02/25	10	29.57	5	29.75	29.75	5	1,516	0.33%
2020/02/24	12	30.23	10	30.10	30.10	2	1,563	0.13%
2020/02/21	5	30.68	5	30.88	30.80	0	1,578	0.00%
2020/02/20	2	30.53	0	0.00	30.50	2	1,570	0.13%
2020/02/19	7	30.90	7	30.94	30.75	0	1,568	0.00%
2020/02/18	6	30.73	10	30.68	30.75	-4	1,561	-0.26%
2020/02/17	4	30.30	4	30.40	30.40	0	1,560	0.00%
2020/02/14	6	30.62	7	30.66	30.65	-1	1,562	-0.06%
2020/02/13	7	30.71	4	30.70	30.70	3	1,564	0.19%
2020/02/12	10	30.80	7	30.65	30.65	3	1,555	0.19%
2020/02/11	6	30.38	5	30.26	30.20	1	1,552	0.06%
2020/02/10	3	29.30	5	29.35	29.40	-2	1,548	-0.13%
2020/02/07	2	30.00	0	0.00	29.90	2	1,544	0.13%
2020/02/06	6	30.58	1	30.65	30.60	5	1,536	0.33%
2020/02/05	2	30.13	2	30.45	30.00	0	1,531	0.00%
2020/02/04	7	30.11	3	29.77	30.10	4	1,529	0.26%
2020/02/03	5	28.65	9	28.84	29.15	-4	1,523	-0.26%
2020/01/31	5	31.21	5	31.54	31.50	0	1,501	0.00%
2020/01/30	13	32.28	13	32.13	32.10	0	1,486	0.00%
2020/01/20	5	35.75	5	35.91	35.65	0	1,465	0.00%
2020/01/17	1	35.85	3	35.90	35.70	-2	1,461	-0.14%
2020/01/15	17	35.98	11	36.41	35.60	6	1,463	0.41%
2020/01/14	13	35.75	15	35.95	35.65	-2	1,437	-0.14%
2020/01/13	16	35.48	15	35.52	36.10	1	1,425	0.07%
2020/01/10	1	33.75	9	34.00	33.75	-8	1,391	-0.57%
2020/01/08	5	34.00	2	33.75	33.50	3	1,393	0.22%
2020/01/07	9	34.46	2	34.30	34.10	7	1,391	0.50%
2020/01/06	29	34.67	13	34.58	34.60	16	1,390	1.15%
2020/01/03	6	35.53	7	35.76	35.60	-1	1,374	-0.07%
2020/01/02	3	36.52	3	36.48	36.35	0	1,354	0.00%
2019/12/31	8	35.98	2	36.05	35.85	6	1,334	0.45%
2019/12/30	2	35.93	4	35.79	35.65	-2	1,337	-0.15%
2019/12/27	4	35.55	0	0.00	35.25	4	1,316	0.30%
2019/12/26	8	35.93	6	35.86	35.65	2	1,297	0.15%
2019/12/25	39	36.65	44	36.62	36.60	-5	1,265	-0.39%
2019/12/24	51	36.23	60	36.30	36.90	-9	1,247	-0.72%
2019/12/23	80	36.38	90	36.38	36.05	-10	1,197	-0.84%
2019/12/20	69	34.94	65	34.88	34.60	4	1,052	0.38%
2019/12/19	15	34.49	23	34.64	34.60	-8	1,001	-0.80%
2019/12/18	12	33.81	7	33.78	33.30	5	1,075	0.46%
2019/12/17	87	33.97	70	34.35	33.30	17	1,122	1.52%
2019/12/16	6	33.18	5	33.17	33.40	1	1,046	0.10%
2019/12/13	2	32.40	1	32.20	31.80	1	1,034	0.10%
2019/12/12	3	33.22	7	32.49	32.25	-4	1,031	-0.39%
2019/12/11	3	32.50	3	32.60	32.95	0	1,021	0.00%
2019/12/10	0	0.00	1	32.30	32.05	-1	1,013	-0.10%
2019/12/09	3	32.12	3	32.00	32.00	0	1,025	0.00%
2019/12/05	5	32.05	0	0.00	32.05	5	1,116	0.45%
2019/12/03	0	0.00	3	32.35	32.35	-3	1,171	-0.26%
2019/12/02	5	31.77	6	31.50	31.80	-1	1,174	-0.09%
2019/11/28	1	32.60	2	32.30	32.15	-1	1,207	-0.08%
2019/11/26	1	32.45	1	32.85	32.90	0	1,200	0.00%
2019/11/25	1	32.65	0	0.00	32.60	1	1,203	0.08%
2019/11/22	10	33.01	3	32.72	32.80	7	1,202	0.58%
2019/11/21	33	34.13	34	33.94	33.45	-1	1,190	-0.08%
2019/11/20	10	33.04	6	31.82	33.40	4	1,132	0.35%
2019/11/15	0	0.00	5	31.45	31.40	-5	1,123	-0.45%
2019/11/13	0	0.00	1	31.90	31.85	-1	1,145	-0.09%
2019/11/12	1	31.70	0	0.00	31.70	1	1,150	0.09%
2019/11/11	0	0.00	4	32.26	32.05	-4	1,151	-0.35%
2019/11/08	1	32.70	3	32.70	32.80	-2	1,153	-0.17%
2019/11/07	3	31.95	0	0.00	31.95	3	1,158	0.26%
2019/11/06	1	32.40	1	32.40	32.40	0	1,162	0.00%
2019/11/05	1	32.85	2	32.95	32.80	-1	1,187	-0.08%
2019/11/01	2	32.20	2	32.95	32.85	0	1,206	0.00%
2019/10/31	1	32.80	1	32.45	32.45	0	1,209	0.00%
2019/10/30	2	33.28	0	0.00	33.10	2	1,210	0.17%
2019/10/28	7	33.89	7	33.73	33.70	0	1,233	0.00%
2019/10/25	5	34.31	0	0.00	34.05	5	1,251	0.40%
2019/10/24	20	34.81	2	34.98	34.75	18	1,317	1.37%
2019/10/23	2	34.75	7	34.84	34.90	-5	1,391	-0.36%
2019/10/22	6	34.45	0	0.00	34.40	6	1,381	0.43%
2019/10/21	3	34.45	6	34.59	34.70	-3	1,384	-0.22%
2019/10/18	8	34.52	1	34.70	34.35	7	1,391	0.50%
2019/10/17	2	34.30	0	0.00	34.35	2	1,381	0.14%
2019/10/16	0	0.00	1	33.70	33.65	-1	1,388	-0.07%
2019/10/09	1	33.45	0	0.00	33.40	1	1,402	0.07%
2019/10/08	1	33.75	3	34.02	33.75	-2	1,409	-0.14%
2019/10/07	5	34.63	3	34.37	34.15	2	1,409	0.14%
2019/10/04	3	35.02	6	34.58	34.40	-3	1,406	-0.21%
2019/10/03	3	34.20	4	33.85	34.05	-1	1,396	-0.07%
2019/10/02	1	34.70	3	34.53	34.50	-2	1,414	-0.14%
2019/10/01	6	34.47	6	34.55	34.60	0	1,418	0.00%
2019/09/27	7	35.39	15	35.11	34.70	-8	1,422	-0.56%
2019/09/26	1	35.75	13	35.47	35.55	-12	1,427	-0.84%
2019/09/25	18	35.20	14	35.30	34.85	4	1,446	0.28%
2019/09/24	6	35.77	15	36.14	35.55	-9	1,452	-0.62%
2019/09/23	56	36.96	67	36.83	36.30	-11	1,430	-0.77%
2019/09/20	50	35.33	27	35.09	35.30	23	1,372	1.68%
2019/09/19	4	33.85	1	34.10	33.80	3	1,325	0.23%
2019/09/18	8	34.36	8	34.25	33.80	0	1,350	0.00%
2019/09/17	0	0.00	2	33.30	33.35	-2	1,384	-0.14%
2019/09/16	0	0.00	4	33.50	33.50	-4	1,489	-0.27%
2019/09/12	4	34.53	5	34.06	34.10	-1	1,524	-0.07%
2019/09/11	1	34.00	1	34.05	34.20	0	1,694	0.00%
2019/09/10	11	34.22	9	33.73	33.60	2	1,714	0.12%
2019/09/09	45	35.47	37	35.25	34.60	8	1,740	0.46%
2019/09/06	24	33.90	27	33.73	33.95	-3	1,717	-0.17%
2019/09/05	1	32.65	0	0.00	32.45	1	1,695	0.06%
2019/09/04	19	32.52	15	32.39	32.30	4	1,769	0.23%
2019/09/03	14	33.01	8	32.82	32.60	6	1,786	0.34%
2019/09/02	0	0.00	2	31.78	32.50	-2	1,776	-0.11%
2019/08/30	0	0.00	1	32.10	31.70	-1	1,773	-0.06%
2019/08/29	2	31.90	1	31.70	31.70	1	1,791	0.06%
2019/08/28	3	32.10	2	31.95	31.90	1	1,795	0.06%
2019/08/27	0	0.00	3	32.05	31.60	-3	1,797	-0.17%
2019/08/23	0	0.00	1	32.50	32.50	-1	1,817	-0.06%
2019/08/22	2	32.48	1	32.20	32.10	1	1,824	0.05%
2019/08/21	4	32.25	4	32.19	32.05	0	1,836	0.00%
2019/08/20	1	32.30	3	32.53	32.15	-2	1,854	-0.11%
2019/08/19	4	32.50	3	32.63	32.30	1	1,870	0.05%
2019/08/16	1	32.20	1	32.30	32.45	0	1,882	0.00%
2019/08/15	2	31.25	3	30.65	31.05	-1	1,885	-0.05%
2019/08/14	0	0.00	5	31.87	31.60	-5	1,913	-0.26%
2019/08/13	1	31.60	0	0.00	31.55	1	1,969	0.05%
2019/08/12	1	32.00	2	32.13	32.10	-1	1,991	-0.05%
2019/08/08	1	31.50	3	31.80	31.60	-2	2,048	-0.10%
2019/08/07	18	32.18	55	32.94	31.15	-37	2,113	-1.75%
2019/08/06	11	32.91	12	32.97	33.05	-1	2,116	-0.05%
2019/08/05	2	34.30	2	34.35	33.90	0	2,122	0.00%
2019/08/02	6	34.44	8	34.49	34.40	-2	2,159	-0.09%
2019/08/01	12	34.84	26	34.71	35.15	-14	2,200	-0.64%
2019/07/31	1	35.35	1	35.20	35.10	0	2,251	0.00%
2019/07/30	18	35.72	45	35.62	35.20	-27	2,272	-1.19%
2019/07/29	29	36.81	10	37.04	36.55	19	2,261	0.84%
2019/07/26	57	37.33	85	37.38	37.00	-28	2,259	-1.24%
2019/07/25	32	36.50	15	36.56	36.80	17	2,221	0.77%
2019/07/24	23	35.18	0	0.00	35.15	23	2,156	1.07%
2019/07/23	26	35.40	1	35.25	35.15	25	2,171	1.15%
2019/07/22	28	35.63	1	35.35	35.30	27	2,225	1.21%
2019/07/19	1	35.55	1	35.00	35.00	0	2,226	0.00%
2019/07/18	1	35.35	0	0.00	35.35	1	2,243	0.04%
2019/07/17	5	35.38	2	35.28	35.35	3	2,239	0.13%
2019/07/16	5	35.60	2	35.45	35.25	3	2,253	0.13%
2019/07/15	0	0.00	2	35.15	35.70	-2	2,269	-0.09%
2019/07/12	2	34.85	0	0.00	34.85	2	2,302	0.09%
2019/07/09	1	35.30	0	0.00	35.35	1	2,457	0.04%
2019/07/08	6	35.50	1	35.50	35.30	5	2,476	0.20%
2019/07/05	1	36.65	0	0.00	36.20	1	2,481	0.04%
2019/07/04	0	0.00	1	36.35	36.45	-1	2,536	-0.04%
2019/07/03	5	36.78	6	36.30	36.30	-1	2,546	-0.04%
2019/07/02	5	36.59	7	36.77	37.25	-2	2,579	-0.08%
2019/07/01	16	36.31	16	36.33	36.00	0	2,576	0.00%
2019/06/28	18	35.45	16	35.49	35.50	2	2,591	0.08%
2019/06/27	34	36.05	31	36.03	35.75	3	2,614	0.11%
2019/06/26	8	34.29	36	34.19	34.25	-28	2,602	-1.08%
2019/06/25	44	34.79	38	34.51	34.25	6	2,628	0.23%
2019/06/24	19	35.28	23	35.02	34.90	-4	2,724	-0.15%
2019/06/21	22	38.43	19	37.77	35.85	3	2,762	0.11%
2019/06/20	22	38.27	14	38.31	38.35	8	2,697	0.30%
2019/06/19	58	38.06	106	38.00	38.60	-48	2,773	-1.73%	大賣/
2019/06/18	6	35.54	1	35.50	35.35	5	2,643	0.19%
2019/06/17	5	34.87	7	35.15	35.15	-2	2,689	-0.07%
2019/06/14	19	34.72	26	34.82	34.90	-7	2,905	-0.24%
2019/06/13	4	33.84	8	33.74	33.50	-4	2,984	-0.13%
2019/06/12	56	34.32	52	34.37	34.00	4	3,264	0.12%
2019/06/11	7	33.01	7	32.81	32.60	0	3,391	0.00%
2019/06/10	2	32.10	2	32.43	32.50	0	3,428	0.00%
2019/06/06	1	31.50	0	0.00	31.50	1	3,435	0.03%
2019/06/05	6	32.48	11	32.61	32.05	-5	3,449	-0.14%
2019/06/03	1	32.00	0	0.00	32.05	1	3,513	0.03%
2019/05/31	4	33.00	4	32.79	32.80	0	3,564	0.00%
2019/05/30	3	32.13	2	32.10	32.50	1	3,561	0.03%
2019/05/29	2	32.00	2	31.70	31.70	0	3,565	0.00%
2019/05/28	2	31.50	1	31.45	33.00	1	3,571	0.03%
2019/05/27	16	31.93	3	31.57	31.40	13	3,567	0.36%
2019/05/24	23	32.27	23	32.34	32.15	0	3,590	0.00%
2019/05/23	1	33.40	2	33.40	32.50	-1	3,594	-0.03%
2019/05/22	10	33.97	11	34.08	33.80	-1	3,638	-0.03%
2019/05/21	18	33.82	16	33.89	34.20	2	3,672	0.05%
2019/05/20	45	33.90	45	33.89	33.10	0	3,733	0.00%
2019/05/17	17	32.68	15	32.34	32.35	2	3,741	0.05%
2019/05/16	21	34.19	24	34.15	33.05	-3	3,755	-0.08%
2019/05/15	22	34.16	23	34.33	34.65	-1	3,702	-0.03%
2019/05/14	13	30.60	10	30.98	31.50	3	3,656	0.08%
2019/05/13	3	31.27	6	32.77	31.00	-3	3,653	-0.08%
2019/05/10	6	33.52	6	32.72	32.40	0	3,668	0.00%
2019/05/09	8	34.61	11	34.18	33.10	-3	3,640	-0.08%
2019/05/08	15	36.02	24	35.73	34.95	-9	3,625	-0.25%
2019/05/07	9	38.10	7	37.63	37.35	2	3,632	0.06%
2019/05/06	8	38.23	18	38.58	38.10	-10	3,626	-0.28%
2019/05/03	7	39.40	4	39.46	39.15	3	3,631	0.08%
2019/05/02	12	39.27	23	39.51	39.55	-11	3,618	-0.30%
2019/04/30	2	38.30	0	0.00	38.60	2	3,607	0.06%
2019/04/29	11	38.26	11	38.60	38.00	0	3,623	0.00%
2019/04/26	23	39.31	29	39.61	39.00	-6	3,619	-0.17%
2019/04/25	0	0.00	1	38.80	39.00	-1	3,591	-0.03%
2019/04/24	10	38.94	13	39.12	38.60	-3	3,593	-0.08%
2019/04/23	4	38.90	1	38.75	39.20	3	3,578	0.08%
2019/04/22	7	39.39	6	40.13	39.20	1	3,576	0.03%
2019/04/19	1	38.55	1	38.80	38.95	0	3,575	0.00%
2019/04/18	16	39.43	3	38.90	38.10	13	3,560	0.37%
2019/04/17	35	41.31	32.1	41.66	40.00	2.9	3,536	0.08%
2019/04/16	27	40.80	31	40.64	41.00	-4	3,458	-0.12%
2019/04/15	18	39.47	22	39.29	39.10	-4	3,406	-0.12%
2019/04/12	23	39.20	11	39.37	38.70	12	3,397	0.35%
2019/04/11	13	39.24	0	0.00	39.00	13	3,385	0.38%
2019/04/10	13	39.72	17	39.83	39.10	-4	3,375	-0.12%
2019/04/09	2	39.58	1	39.25	39.05	1	3,329	0.03%
2019/04/08	46	40.35	49	40.16	39.55	-3	3,337	-0.09%
2019/04/03	9	39.40	11	39.36	39.55	-2	3,323	-0.06%
2019/04/02	6	39.16	9	39.83	39.00	-3	3,375	-0.09%
2019/04/01	28	39.66	40	39.56	39.20	-12	3,355	-0.36%
2019/03/29	13	39.34	14	39.70	39.90	-1	3,323	-0.03%
2019/03/28	16	39.20	21	39.31	39.00	-5	3,292	-0.15%
2019/03/27	48	40.90	66	40.18	40.00	-18	3,279	-0.55%
2019/03/26	22	39.08	33	38.60	39.50	-11	3,166	-0.35%
2019/03/25	4	36.19	12	36.57	36.55	-8	3,088	-0.26%
2019/03/22	46	38.54	34	39.12	37.70	12	3,061	0.39%
2019/03/21	12	37.84	7	37.98	38.10	5	2,988	0.17%
2019/03/20	12	38.33	17	38.50	38.10	-5	3,078	-0.16%
2019/03/19	177	39.44	173	38.96	37.35	4	3,027	0.13%	大買/大賣/
2019/03/18	18	37.11	42	36.80	38.50	-24	2,779	-0.86%
2019/03/15	113	34.91	105	34.95	35.00	8	2,672	0.30%	大買/大賣/
2019/03/14	74	33.58	84.1	33.23	33.85	-10.1	2,396	-0.42%
2019/03/13	16	29.73	30	29.73	30.80	-14	2,243	-0.62%
2019/03/12	7	29.11	1	29.00	28.85	6	2,211	0.27%
2019/03/11	9	29.04	7	29.01	28.85	2	2,223	0.09%
2019/03/08	10	29.12	7	29.12	28.80	3	2,259	0.13%
2019/03/07	18	29.26	17	28.95	28.80	1	2,269	0.04%
2019/03/06	10	29.23	37	29.16	29.25	-27	2,313	-1.17%
2019/03/05	0	0.00	10	28.20	28.20	-10	2,290	-0.44%
2019/03/04	2	28.13	20	28.14	28.20	-18	2,321	-0.78%
2019/02/27	2	28.23	1	28.30	28.35	1	2,407	0.04%
2019/02/26	3	28.70	15	28.37	28.35	-12	2,544	-0.47%
2019/02/25	10	28.98	12	29.18	28.65	-2	2,641	-0.08%
2019/02/22	4	28.93	71	28.80	28.90	-67	2,634	-2.54%
2019/02/21	83	28.65	14	28.80	29.00	69	2,629	2.62%
2019/02/20	2	28.83	3	29.12	28.35	-1	2,579	-0.04%
2019/02/19	44	29.23	16	29.02	29.10	28	2,560	1.09%
2019/02/18	28	27.85	16	27.56	27.95	12	2,494	0.48%
2019/02/15	20	26.39	19	26.60	26.50	1	2,468	0.04%
2019/02/13	8	26.44	5	26.52	26.25	3	2,614	0.11%
2019/02/12	5	27.23	13	27.23	26.80	-8	2,610	-0.31%
2019/02/11	8	26.01	5	26.15	26.80	3	2,658	0.11%
2019/01/30	1	26.40	3	25.77	25.65	-2	2,670	-0.07%
2019/01/29	13	26.32	14	26.00	26.10	-1	2,669	-0.04%
2019/01/28	13	25.96	23	26.00	25.85	-10	2,649	-0.38%
2019/01/25	5	25.39	7	25.16	25.05	-2	2,623	-0.08%
2019/01/24	7	25.15	11	25.20	25.05	-4	2,647	-0.15%
2019/01/23	4	24.81	4	24.80	24.85	0	2,662	0.00%
2019/01/22	8	24.74	8	25.01	24.65	0	2,673	0.00%
2019/01/21	16	24.73	11	24.70	24.60	5	2,673	0.19%
2019/01/18	3	23.88	0	0.00	23.80	3	2,685	0.11%
2019/01/17	2	24.10	0	0.00	23.80	2	2,719	0.07%
2019/01/16	1	24.70	0	0.00	24.70	1	2,716	0.04%
2019/01/15	2	24.95	0	0.00	24.70	2	2,714	0.07%
2019/01/14	0	0.00	2	25.05	24.70	-2	2,730	-0.07%
2019/01/11	1	25.00	1	24.65	24.65	0	2,752	0.00%
2019/01/10	2	24.65	6	24.75	24.85	-4	2,760	-0.14%
2019/01/09	4	25.29	1	25.40	25.00	3	2,777	0.11%
2019/01/08	1	24.50	0	0.00	24.65	1	2,779	0.04%
2019/01/04	11	24.27	8	24.09	24.00	3	2,836	0.11%
2019/01/03	8	25.28	4	26.14	25.20	4	2,846	0.14%
2019/01/02	4	25.91	8	25.81	25.95	-4	2,864	-0.14%
2018/12/28	2	26.33	0	0.00	26.30	2	2,880	0.07%
2018/12/27	3	26.88	0	0.00	26.80	3	2,930	0.10%
2018/12/26	16	27.93	9	28.17	26.90	7	2,945	0.24%
2018/12/25	39	28.03	45	28.13	27.70	-6	2,948	-0.20%
2018/12/24	1	26.55	0	0.00	26.90	1	2,886	0.03%
2018/12/21	4	27.41	4	27.30	27.30	0	2,898	0.00%
2018/12/20	3	26.42	3	27.05	27.95	0	2,906	0.00%
2018/12/19	3	27.95	0	0.00	28.00	3	2,954	0.10%
2018/12/18	2	27.90	0	0.00	27.70	2	2,953	0.07%
2018/12/14	12	28.61	11	28.67	28.75	1	3,038	0.03%
2018/12/13	48	29.58	33	29.43	28.85	15	3,134	0.48%
2018/12/12	1	27.70	2	27.35	27.75	-1	3,085	-0.03%
2018/12/10	0	0.00	3	26.30	26.10	-3	3,105	-0.10%
2018/12/07	7	26.96	9	27.03	27.30	-2	3,097	-0.06%
2018/12/06	8	26.60	0	0.00	26.10	8	3,086	0.26%
2018/12/05	0	0.00	8	28.29	28.30	-8	3,066	-0.26%
2018/12/04	5	28.79	8	29.16	28.95	-3	3,076	-0.10%
2018/12/03	19.1	29.05	23	29.07	29.20	-3.9	3,080	-0.13%
2018/11/30	25	28.56	18	28.44	28.60	7	3,070	0.23%
2018/11/29	12	28.64	9	28.81	28.40	3	3,068	0.10%
2018/11/28	9	27.43	5	27.60	27.40	4	3,029	0.13%
2018/11/27	8	26.75	2	26.83	27.00	6	3,120	0.19%
2018/11/26	30	26.87	21	26.86	26.80	9	3,227	0.28%
2018/11/23	20	26.42	13	26.30	25.85	7	3,178	0.22%
2018/11/22	4	26.64	14	26.69	26.70	-10	3,106	-0.32%
2018/11/21	0	0.00	4	23.98	24.30	-4	3,016	-0.13%
2018/11/20	3	23.70	5	23.72	23.55	-2	3,002	-0.07%
2018/11/19	9	23.95	0	0.00	23.65	9	3,007	0.30%
2018/11/16	3	24.20	6	24.03	23.95	-3	3,064	-0.10%
2018/11/15	3	24.00	3	23.65	23.70	0	3,118	0.00%
2018/11/14	25	24.63	20	24.57	24.00	5	3,110	0.16%
2018/11/13	53	24.76	42	24.38	24.90	11	3,087	0.36%
2018/11/12	20	24.17	20	24.24	24.65	0	3,018	0.00%
2018/11/09	6	22.44	8	22.58	22.75	-2	2,973	-0.07%
2018/11/08	33	23.33	15	22.97	22.35	18	2,995	0.60%
2018/11/07	34	22.25	5	21.45	22.55	29	3,010	0.96%
2018/11/06	6	21.15	7	20.91	20.50	-1	3,039	-0.03%
2018/11/05	5	20.90	1	20.70	21.15	4	3,087	0.13%
2018/11/02	6	21.93	8	21.50	21.30	-2	3,138	-0.06%
2018/11/01	10	21.23	9	21.16	21.35	1	3,132	0.03%
2018/10/31	6	19.84	6	19.83	20.20	0	3,126	0.00%
2018/10/30	1	19.00	2	19.45	19.05	-1	3,144	-0.03%
2018/10/29	4	18.69	5	18.88	19.00	-1	3,158	-0.03%
2018/10/26	3	19.50	7	19.41	18.85	-4	3,200	-0.12%
2018/10/25	7	19.98	16	19.96	19.65	-9	3,196	-0.28%
2018/10/24	5	21.43	3	21.37	21.15	2	3,190	0.06%
2018/10/23	1	22.20	1	22.15	21.95	0	3,184	0.00%
2018/10/22	5	23.03	4	23.13	23.05	1	3,188	0.03%
2018/10/19	6	21.88	10	21.92	22.45	-4	3,193	-0.13%
2018/10/18	4	23.84	1	23.65	23.10	3	3,213	0.09%
2018/10/17	4	25.05	5	24.59	24.00	-1	3,240	-0.03%
2018/10/16	7	24.86	24	24.91	24.65	-17	3,311	-0.51%
2018/10/15	16	25.07	14	25.08	24.90	2	3,356	0.06%
2018/10/12	4	23.41	21	24.46	24.60	-17	3,387	-0.50%
2018/10/11	19	24.54	2	24.55	24.50	17	3,401	0.50%
2018/10/09	3	28.00	8	27.73	27.20	-5	3,417	-0.15%
2018/10/08	6	29.43	3	29.65	28.90	3	3,448	0.09%
2018/10/05	20	29.43	12	29.28	28.75	8	3,464	0.23%
2018/10/04	13	31.62	2	32.80	30.85	11	3,488	0.32%
2018/10/03	6	33.49	2	33.95	32.40	4	3,632	0.11%
2018/10/02	4	35.31	7	35.14	35.00	-3	3,755	-0.08%
2018/10/01	2	35.73	0	0.00	35.75	2	3,821	0.05%
2018/09/28	3	35.78	2	35.60	35.75	1	3,978	0.03%
2018/09/27	4	36.36	2	37.15	36.10	2	4,132	0.05%
2018/09/26	6	37.68	11	37.98	37.00	-5	4,340	-0.12%
2018/09/25	7	37.46	15	37.14	36.90	-8	4,569	-0.18%
2018/09/21	8	37.13	8	37.33	36.90	0	4,984	0.00%
2018/09/20	21	37.13	17	36.91	36.95	4	5,195	0.08%
2018/09/19	53	39.02	57	39.35	38.05	-4	5,237	-0.08%
2018/09/18	30	38.12	33	38.08	37.35	-3	5,270	-0.06%
2018/09/17	1	36.50	1	36.75	36.20	0	5,414	0.00%
2018/09/14	2	36.28	4	36.39	36.60	-2	5,661	-0.04%
2018/09/13	0	0.00	3	35.63	35.30	-3	5,935	-0.05%
2018/09/12	6	35.33	6	35.68	35.20	0	6,269	0.00%
2018/09/11	2	36.00	7	36.04	36.05	-5	6,611	-0.08%
2018/09/10	6	35.28	8	35.50	35.00	-2	6,919	-0.03%
2018/09/07	14	37.89	19	37.03	37.05	-5	7,192	-0.07%
2018/09/06	12	38.77	17	38.62	38.35	-5	7,280	-0.07%
2018/09/05	13	38.61	16	38.63	38.15	-3	7,641	-0.04%
2018/09/04	7	38.38	23	38.38	38.40	-16	7,816	-0.20%
2018/09/03	43	39.12	35	39.07	37.40	8	7,856	0.10%
2018/08/31	49	38.74	37	38.30	39.90	12	7,891	0.15%
2018/08/30	5	36.56	4	36.90	36.90	1	7,861	0.01%
2018/08/29	9	36.63	12	36.81	36.50	-3	7,909	-0.04%
2018/08/28	7	35.60	5	35.00	35.00	2	8,048	0.02%
2018/08/27	5	35.11	12	35.23	35.60	-7	8,131	-0.09%
2018/08/24	5	34.73	2	34.65	34.50	3	8,175	0.04%
2018/08/23	10	36.33	7	36.21	35.30	3	8,274	0.04%
2018/08/22	14	35.33	17	35.41	36.35	-3	8,297	-0.04%
2018/08/21	2	34.85	1	35.50	34.15	1	8,296	0.01%
2018/08/20	2	35.08	1	35.70	35.15	1	8,310	0.01%
2018/08/17	14	36.46	2	37.03	35.30	12	8,324	0.14%
2018/08/16	11	35.89	13	35.63	35.90	-2	8,317	-0.02%
2018/08/15	8	35.68	7	35.87	35.45	1	8,315	0.01%
2018/08/14	20	34.78	66	34.51	35.50	-46	8,324	-0.55%
2018/08/13	15	36.24	25.2	35.73	35.15	-10.2	8,494	-0.12%
2018/08/10	28.3	39.55	17	39.61	38.70	11.3	8,575	0.13%
2018/08/09	39	39.71	47	38.97	38.65	-8	8,835	-0.09%
2018/08/08	30	40.92	20	40.55	40.10	10	9,082	0.11%
2018/08/07	34	41.36	42	41.45	41.20	-8	9,098	-0.09%
2018/08/06	35	41.82	18	42.22	40.90	17	9,252	0.18%
2018/08/03	28	43.00	24	43.24	43.40	4	9,304	0.04%
2018/08/02	23	43.07	24	43.64	42.35	-1	9,410	-0.01%
2018/08/01	21	45.19	10	45.37	44.85	11	9,461	0.12%
2018/07/31	8	44.96	16	44.71	45.60	-8	9,520	-0.08%
2018/07/30	4	45.61	16	45.28	45.15	-12	9,620	-0.12%
2018/07/27	14	46.55	4	46.64	46.50	10	9,793	0.10%
2018/07/26	24	46.73	5	46.57	46.55	19	10,005	0.19%
2018/07/25	26	47.85	25	48.18	47.00	1	10,381	0.01%
2018/07/24	26	47.28	10	47.69	47.60	16	10,379	0.15%
2018/07/23	46	47.10	55	47.13	47.15	-9	10,464	-0.09%
2018/07/20	4	45.76	10	45.75	45.20	-6	10,498	-0.06%
2018/07/19	60	45.47	65	45.35	45.00	-5	10,644	-0.05%
2018/07/18	27	47.20	20	46.69	46.20	7	10,796	0.06%
2018/07/17	18	47.75	17	47.87	47.25	1	10,883	0.01%
2018/07/16	45	48.23	26	48.52	48.00	19	11,280	0.17%
2018/07/13	10.2	48.34	27	48.51	48.20	-16.8	11,245	-0.15%
2018/07/12	59	48.31	48	48.04	47.95	11	11,567	0.10%
2018/07/11	117	48.37	142	48.23	48.10	-25	11,705	-0.21%	大買/大賣/
2018/07/10	101.2	45.15	83	45.13	45.60	18.2	11,634	0.16%	大買/
2018/07/09	18	48.09	16	48.40	47.50	2	11,760	0.02%
2018/07/06	142	48.06	150	47.79	48.55	-8	11,839	-0.07%	大買/大賣/
2018/07/05	81	48.94	83	49.02	47.75	-2	11,778	-0.02%
2018/07/04	66	50.20	57	51.01	49.00	9	11,826	0.08%
2018/07/03	150	51.41	100	51.75	50.00	50	11,863	0.42%	大買/
2018/07/02	188.3	53.39	160	54.24	51.40	28.3	11,591	0.24%	大買/大賣/
2018/06/29	54	49.08	123	48.34	50.40	-69	11,188	-0.62%	大賣/
2018/06/28	37	47.06	58	46.64	45.85	-21	10,976	-0.19%
2018/06/27	68	47.97	99	47.76	47.70	-31	10,885	-0.28%
2018/06/26	111	46.59	163	46.69	47.50	-52	10,755	-0.48%	大買/大賣/
2018/06/25	156	46.57	158.4	46.70	44.50	-2.4	10,586	-0.02%	大買/大賣/
2018/06/22	97	50.46	105	50.52	49.00	-8	10,353	-0.08%	大賣/
2018/06/21	96	49.34	90	49.24	50.10	6	10,077	0.06%
2018/06/20	249	46.44	254	46.06	46.10	-5	9,813	-0.05%	大買/大賣/
2018/06/19	200	46.68	91.5	46.59	47.15	108.5	9,495	1.14%	大買/鉅額交易
2018/06/15	24	41.38	42	41.92	42.90	-18	9,375	-0.19%
2018/06/14	16	39.84	59	40.15	40.15	-43	9,233	-0.47%
2018/06/13	125	41.39	119	41.32	39.00	6	9,282	0.06%	大買/大賣/
2018/06/12	84	39.56	61	39.49	39.35	23	9,006	0.26%
2018/06/11	18	37.23	23	37.57	37.65	-5	9,064	-0.06%
2018/06/08	43	36.20	97	35.63	35.95	-54	9,002	-0.60%
2018/06/07	44	38.31	74	38.13	37.45	-30	8,910	-0.34%
2018/06/06	24	39.08	14	38.93	38.55	10	8,907	0.11%
2018/06/05	76	39.57	66	38.78	38.20	10	8,871	0.11%
2018/06/04	8	40.88	33	40.49	42.30	-25	8,700	-0.29%
2018/06/01	31	39.03	5	39.19	38.80	26	8,669	0.30%
2018/05/31	37	39.54	9.1	39.53	39.45	28	8,675	0.32%
2018/05/30	13	36.61	11	37.86	38.70	2	8,661	0.02%
2018/05/29	13	36.98	36	36.90	37.50	-23	8,673	-0.27%
2018/05/28	28	34.80	12	34.97	35.00	16	8,672	0.18%
2018/05/25	15	34.98	2	35.70	34.80	13	8,726	0.15%
2018/05/24	29	34.84	11	34.65	34.90	18	8,796	0.20%
2018/05/23	16	35.43	3	35.38	35.50	13	8,985	0.14%
2018/05/22	38	35.67	16	35.56	35.80	22	9,216	0.24%
2018/05/21	97	37.53	108	37.66	37.00	-11	9,236	-0.12%	大賣/
2018/05/18	44	35.37	14	35.41	35.60	30	9,168	0.33%
2018/05/17	34.1	36.06	70	36.37	36.60	-36	9,229	-0.39%
2018/05/16	226.1	34.75	156	34.72	33.80	70.1	9,069	0.77%	大買/大賣/
2018/05/15	20	36.50	7	36.50	36.50	13	8,844	0.15%
2018/05/14	40	32.14	138	32.13	33.20	-98	8,863	-1.11%	大賣/
2018/05/11	68	30.44	87	30.42	30.20	-19	8,709	-0.22%
2018/05/10	63.1	30.29	51	30.36	30.15	12.1	8,637	0.14%
2018/05/09	41	31.34	43	31.70	31.00	-2	8,554	-0.02%
2018/05/08	52	31.31	67	31.39	30.90	-15	8,544	-0.18%
2018/05/07	95	30.77	98	31.09	31.00	-3	8,596	-0.03%
2018/05/04	136.1	31.58	114	32.05	31.10	22.1	8,574	0.26%	大買/大賣/
2018/05/03	70.3	32.45	65	32.32	31.90	5.3	8,483	0.06%
2018/05/02	272	33.29	236	32.55	30.90	36	8,397	0.43%	大買/大賣/
2018/04/30	2	33.95	14	33.95	33.95	-12	8,158	-0.15%
2018/04/27	16	29.74	27	30.09	30.90	-11	8,131	-0.14%
2018/04/26	35	30.14	35	30.23	28.10	0	7,996	0.00%
2018/04/25	49	28.82	86	29.24	29.90	-37	7,863	-0.47%
2018/04/24	86	29.49	45.4	30.01	29.00	40.7	7,654	0.53%
2018/04/23	40	33.40	46	33.75	32.20	-6	7,447	-0.08%
2018/04/20	147	36.06	121	36.06	35.50	26	7,296	0.36%	大買/大賣/
2018/04/19	2	34.50	7	34.50	34.50	-5	6,850	-0.07%
2018/04/18	143	28.58	158	28.73	31.40	-15	6,821	-0.22%	大買/大賣/
2018/04/17	53	29.60	24	29.85	28.55	29	6,457	0.45%
2018/04/16	89	32.13	87	32.16	31.70	2	6,250	0.03%
2018/04/13	242	32.77	187	32.81	32.95	55	6,134	0.90%	大買/大賣/
2018/04/12	56	35.06	61	35.43	33.30	-5	5,835	-0.09%
2018/04/11	16	36.88	19	37.07	36.90	-3	5,665	-0.05%
2018/04/10	83	37.93	110	37.38	36.00	-27	5,565	-0.49%	大賣/
2018/04/09	99	39.63	69	39.48	38.70	30	5,342	0.56%
2018/04/03	25	42.30	3	43.00	43.00	22	5,068	0.43%
2018/04/02	16	42.04	6	43.42	42.95	10	5,039	0.20%
2018/03/31	5	40.77	2	40.73	41.45	3	5,014	0.06%
2018/03/30	9	37.66	10	39.50	37.70	-1	4,975	-0.02%
2018/03/29	3	41.00	9	41.33	40.55	-6	4,959	-0.12%
2018/03/28	27	38.73	1	38.30	40.15	26	4,960	0.52%
2018/03/27	19	37.01	3	36.95	38.30	16	4,959	0.32%
2018/03/26	32	36.35	21	35.16	35.10	11	4,915	0.22%
2018/03/23	0	0.00	16	33.07	34.00	-16	4,884	-0.33%
2018/03/22	10	38.10	1	37.20	36.35	9	4,811	0.19%
2018/03/21	32	38.37	51	38.33	40.35	-19	4,771	-0.40%
2018/03/20	21	34.39	23	34.74	36.70	-2	4,550	-0.04%
2018/03/19	16	31.56	63	32.21	33.40	-47	4,382	-1.07%
2018/03/16	62	30.29	25	30.38	30.40	37	4,204	0.88%
2018/03/15	49	31.83	40	31.46	32.20	9	4,071	0.22%
2018/03/14	10	29.30	4	29.30	29.30	6	3,787	0.16%
2018/03/13	1	26.65	4	26.25	26.65	-3	3,766	-0.08%
2018/03/12	1	24.25	27	23.77	24.25	-26	3,704	-0.70%
2018/03/09	30	22.22	3	22.68	22.05	27	3,598	0.75%
2018/03/08	28	23.01	26	23.63	22.70	2	3,541	0.06%
2018/03/07	23	23.46	9	23.72	23.00	14	3,492	0.40%
2018/03/06	5	23.86	44	23.17	24.50	-39	3,428	-1.14%
2018/03/05	20	23.69	13	23.18	23.90	7	3,361	0.21%
2018/03/02	13	23.42	10	23.28	23.75	3	3,256	0.09%
2018/03/01	5	20.36	8	21.43	21.75	-3	3,151	-0.10%
2018/02/27	56	20.80	10	20.53	19.80	46	3,066	1.50%
2018/02/26	7	19.54	27	19.39	19.75	-20	2,980	-0.67%
2018/02/23	63.4	19.44	49	20.08	18.65	14.4	2,888	0.50%
2018/02/22	51.5	20.82	34	20.55	20.60	17.5	2,673	0.65%
2018/02/21	2	19.35	12	19.35	19.35	-10	2,419	-0.41%
2018/02/12	40	17.38	21	17.38	17.60	19	2,351	0.81%
2018/02/09	36	15.03	24	15.09	16.00	12	2,163	0.55%
2018/02/08	18	14.19	6	13.65	14.55	12	1,950	0.62%
2018/02/07	2	12.90	28	13.24	13.25	-26	1,790	-1.45%
2018/02/06	4	12.16	0	0.00	12.05	4	1,702	0.23%
2018/02/05	9	12.84	6	13.03	12.90	3	1,639	0.18%
2018/02/02	5	13.50	13	13.60	13.50	-8	1,605	-0.50%
2018/02/01	6	13.78	2	13.78	13.80	4	1,591	0.25%
2018/01/31	28	13.22	0.1	14.00	14.10	27.9	1,535	1.82%
2018/01/30	17	13.70	26	13.76	13.50	-9	1,431	-0.63%
2018/01/29	10	14.35	7	14.60	14.60	3	1,284	0.23%
2018/01/26	0	0.00	1	13.30	13.30	-1	1,164	-0.09%
2018/01/25	2	12.58	1	12.30	12.10	1	1,055	0.09%
2018/01/24	20	11.80	10	11.65	12.40	10	914	1.09%
2018/01/23	0	0.00	2	10.85	11.30	-2	754	-0.27%
2018/01/18	1	10.65	0	0.00	10.65	1	744	0.13%
2018/01/15	0	0.00	1	10.55	10.55	-1	773	-0.13%
2018/01/12	1	10.60	0	0.00	10.65	1	774	0.13%
2018/01/11	0	0.00	29	10.58	10.55	-29	779	-3.72%
2018/01/10	29.1	11.01	1	11.20	10.80	28.1	782	3.59%
2018/01/05	3	10.70	0	0.00	10.70	3	887	0.34%
2018/01/04	0	0.00	1	10.85	10.85	-1	902	-0.11%
2018/01/03	0	0.00	1	10.80	10.70	-1	912	-0.11%
2018/01/02	0	0.00	1	10.70	10.65	-1	917	-0.11%