威盛 (2388)-新光-新竹券商分點個股進出

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
123.5
漲跌
▼4.0
漲幅
-3.14%
成交量
4,024張
產業
上市半導體類股▲1.14%
640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－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/03	7	126.50	4	125.63	123.50	3	8,577	0.04%
2024/05/02	5	127.70	0	0.00	127.50	5	8,627	0.06%
2024/04/30	3	128.50	2	128.50	128.00	1	8,687	0.01%
2024/04/29	2	131.25	14	130.54	130.00	-12	8,763	-0.14%
2024/04/26	60	132.75	47.3	131.34	131.00	12.7	8,842	0.14%
2024/04/25	71	129.94	54	129.45	129.00	17	8,838	0.19%
2024/04/24	9.1	127.21	8	127.13	130.00	1.1	8,896	0.01%
2024/04/23	10	122.00	3.1	121.50	121.00	7	9,048	0.08%
2024/04/22	139	124.24	161	122.34	121.00	-22	9,123	-0.24%	大買/大賣/
2024/04/19	85	134.49	135	132.17	128.00	-50	9,217	-0.54%	大賣/
2024/04/18	181	141.52	168	140.73	138.50	13	9,285	0.14%	大買/大賣/
2024/04/17	90.2	139.78	81	140.16	141.00	9.2	9,411	0.10%
2024/04/16	54.1	138.73	39.1	136.70	137.00	15	9,409	0.16%
2024/04/15	151.3	144.88	361.8	146.14	139.00	-210.4	9,595	-2.19%	大買/大賣/鉅額交易
2024/04/12	8	134.38	30.7	136.76	140.00	-22.7	9,891	-0.23%
2024/04/11	15	128.73	3	128.50	127.50	12	9,777	0.12%
2024/04/10	7	130.07	8	131.19	131.50	-1	9,901	-0.01%
2024/04/09	10.1	129.49	19	129.53	131.00	-9	10,007	-0.09%
2024/04/08	7	127.29	4	127.00	127.00	3	10,190	0.03%
2024/04/03	11.1	130.86	43	129.71	129.50	-31.9	10,292	-0.31%
2024/04/02	8	130.13	10	129.55	129.50	-2	10,401	-0.02%
2024/04/01	22	130.93	26.2	130.61	132.00	-4.2	10,566	-0.04%
2024/03/29	89	126.83	31	126.47	125.50	58	10,813	0.54%
2024/03/28	27.1	128.10	32	128.33	126.00	-4.9	10,978	-0.04%
2024/03/27	151	129.17	107	127.81	127.50	44	11,173	0.39%	大買/大賣/
2024/03/26	209.2	136.07	104.6	138.08	131.50	104.6	11,227	0.93%	大買/大賣/鉅額交易
2024/03/25	0	0.00	10.3	134.50	134.50	-10.3	10,741	-0.10%
2024/03/22	25	122.64	3	122.50	122.50	22	10,943	0.20%
2024/03/21	17.5	120.34	4.3	121.15	121.50	13.2	11,314	0.12%
2024/03/20	2.3	119.61	3	119.33	120.00	-0.7	12,008	-0.01%
2024/03/19	12.1	120.67	6	122.33	120.00	6.1	12,105	0.05%
2024/03/18	1.1	120.95	5	120.70	122.00	-3.9	12,316	-0.03%
2024/03/15	0	0.00	17	121.68	121.00	-17	12,709	-0.13%
2024/03/14	0	122.50	10.1	123.00	122.50	-10	13,710	-0.07%
2024/03/13	13	126.88	7.2	125.77	123.00	5.9	14,188	0.04%
2024/03/12	3.1	129.53	0	0.00	129.00	3.1	14,705	0.02%
2024/03/11	9	129.89	15.3	131.04	129.00	-6.2	14,997	-0.04%
2024/03/08	84.5	132.21	88	132.10	131.00	-3.5	15,156	-0.02%
2024/03/07	70.6	138.39	62.3	137.90	137.50	8.3	15,459	0.05%
2024/03/06	8.1	128.25	20	129.65	128.50	-11.9	15,394	-0.08%
2024/03/05	3	132.17	18.2	131.53	131.50	-15.2	15,797	-0.10%
2024/03/04	9.1	132.21	1	132.50	131.50	8.1	16,131	0.05%
2024/03/01	31	131.27	5	132.90	131.00	26	16,757	0.16%
2024/02/29	5	130.40	11	131.00	132.00	-6	16,958	-0.04%
2024/02/27	65	131.46	76.1	130.18	130.00	-11.1	17,108	-0.06%
2024/02/26	2	133.25	43.3	133.38	132.50	-41.3	17,706	-0.23%
2024/02/23	18.3	135.38	31.4	135.30	134.00	-13.1	18,732	-0.07%
2024/02/22	49.2	133.50	62.1	132.37	132.50	-12.9	19,143	-0.07%
2024/02/21	8	136.81	10	138.20	136.50	-2	19,465	-0.01%
2024/02/20	5	137.10	6.2	137.26	136.50	-1.2	20,833	-0.01%
2024/02/19	6.2	138.85	53	138.31	137.00	-46.8	21,480	-0.22%
2024/02/16	17	139.85	31.1	140.28	141.00	-14.1	22,655	-0.06%
2024/02/15	34.4	138.25	48.4	136.64	136.00	-14	23,835	-0.06%
2024/02/05	72.4	138.88	55	138.45	137.00	17.4	23,844	0.07%
2024/02/02	77.3	143.44	73.2	142.80	143.00	4	24,008	0.02%
2024/02/01	31	138.45	23	138.28	137.00	8	24,146	0.03%
2024/01/31	21.1	139.28	18	139.50	138.50	3.1	24,912	0.01%
2024/01/30	89.1	138.88	54	139.22	138.50	35.1	25,466	0.14%
2024/01/29	17	140.24	18	141.03	141.50	-1	27,200	0.00%
2024/01/26	83.2	140.51	88.4	140.26	140.00	-5.2	28,504	-0.02%
2024/01/25	72.2	143.24	72	144.01	142.50	0.2	29,219	0.00%
2024/01/24	70.2	144.99	24	145.48	143.50	46.2	29,380	0.16%
2024/01/23	64.2	147.97	35.2	148.56	146.50	29	29,733	0.10%
2024/01/22	43.2	148.53	43.1	147.71	148.00	0.1	30,158	0.00%
2024/01/19	34.3	145.15	33	145.32	145.00	1.3	30,462	0.00%
2024/01/18	135	142.31	122.4	142.44	143.00	12.6	30,718	0.04%	大買/大賣/
2024/01/17	70.1	146.48	52	145.80	143.50	18.1	31,186	0.06%
2024/01/16	18.1	149.11	24	149.27	147.50	-5.9	31,268	-0.02%
2024/01/15	69	149.54	103.1	149.68	149.50	-34.1	31,362	-0.11%	大賣/
2024/01/12	94.3	146.71	71	146.04	145.50	23.3	31,612	0.07%
2024/01/11	102.1	150.44	55	151.00	150.00	47.1	31,796	0.15%	大買/
2024/01/10	32	148.92	32	150.44	152.50	0	33,245	0.00%
2024/01/09	106.3	149.56	160	150.24	149.00	-53.7	33,456	-0.16%	大買/大賣/
2024/01/08	139	159.24	133.5	159.55	149.00	5.4	33,451	0.02%	大買/大賣/
2024/01/05	72	155.51	74.8	156.73	160.00	-2.8	33,127	-0.01%
2024/01/04	44	157.20	38.1	157.91	157.00	5.9	33,237	0.02%
2024/01/03	36	156.26	47.3	156.05	156.50	-11.3	33,381	-0.03%
2024/01/02	47	153.91	36	154.11	157.00	11	33,333	0.03%
2023/12/29	21	155.21	23	154.91	156.50	-2	33,292	-0.01%
2023/12/28	12.2	154.22	16	154.28	154.00	-3.9	33,365	-0.01%
2023/12/27	111.3	153.81	60.1	156.97	153.00	51.1	33,848	0.15%	大買/
2023/12/26	46	158.17	89	158.87	157.00	-43	34,020	-0.13%
2023/12/25	28.1	156.96	32	157.00	156.50	-3.9	33,926	-0.01%
2023/12/22	90.2	155.42	40.2	154.96	155.50	50	33,954	0.15%
2023/12/21	34	150.60	75	151.73	151.50	-41	33,980	-0.12%
2023/12/20	115.2	152.03	59	152.28	151.50	56.2	34,141	0.16%	大買/
2023/12/19	101	151.94	79	151.98	152.00	22	34,211	0.06%	大買/
2023/12/18	71.3	152.81	80.2	153.74	152.50	-9	34,286	-0.03%
2023/12/15	230.3	159.19	221.4	157.89	156.00	8.9	34,194	0.03%	大買/大賣/
2023/12/14	34	163.29	48.3	164.07	165.00	-14.3	33,968	-0.04%
2023/12/13	65.1	162.41	61.1	161.83	161.00	3.9	34,449	0.01%
2023/12/12	80.2	163.17	102	162.90	163.50	-21.8	35,051	-0.06%	大賣/
2023/12/11	200.9	168.66	155	166.68	161.50	45.9	34,894	0.13%	大買/大賣/
2023/12/08	75.2	172.12	102.3	172.53	174.00	-27.1	33,960	-0.08%	大賣/
2023/12/07	228.5	163.26	189	163.66	166.00	39.5	33,596	0.12%	大買/大賣/
2023/12/06	49	171.71	33	172.39	170.50	16	33,297	0.05%
2023/12/05	33.1	169.63	19	170.24	169.50	14.1	33,200	0.04%
2023/12/04	153	176.20	140	176.88	173.00	13	33,133	0.04%	大買/大賣/
2023/12/01	50	174.56	94.6	175.36	176.50	-44.6	32,795	-0.14%
2023/11/30	119.1	172.29	131.3	172.67	172.50	-12.2	32,648	-0.04%	大買/大賣/
2023/11/29	61	169.07	71.1	169.70	170.50	-10.1	32,301	-0.03%
2023/11/28	85.6	168.37	86	169.30	168.00	-0.4	32,070	0.00%
2023/11/27	30.1	162.00	24	162.04	160.00	6.1	31,641	0.02%
2023/11/24	19.2	164.35	25	164.62	165.00	-5.8	31,699	-0.02%
2023/11/23	153	165.81	122.4	165.05	163.50	30.6	31,774	0.10%	大買/大賣/
2023/11/22	212.4	171.61	224	171.58	170.50	-11.6	31,908	-0.04%	大買/大賣/
2023/11/21	153	166.09	158	166.95	168.50	-5	31,430	-0.02%	大買/大賣/
2023/11/20	133	163.60	131.4	164.56	166.00	1.6	31,221	0.01%	大買/大賣/
2023/11/17	312.4	161.04	334.1	162.75	164.00	-21.7	30,986	-0.07%	大買/大賣/
2023/11/16	143.1	158.38	162	157.61	160.00	-19	29,688	-0.06%	大買/大賣/
2023/11/15	212	156.43	255.3	155.64	158.50	-43.2	29,107	-0.15%	大買/大賣/
2023/11/14	252.6	146.84	349.2	146.27	149.50	-96.6	28,172	-0.34%	大買/大賣/
2023/11/13	13	138.50	35.1	138.50	138.50	-22.1	27,196	-0.08%
2023/11/10	55	127.85	27	128.48	126.00	28	27,211	0.10%
2023/11/09	58	128.30	30.2	128.64	129.00	27.8	27,142	0.10%
2023/11/08	201.1	129.83	122	130.99	129.00	79.1	27,019	0.29%	大買/大賣/
2023/11/07	124.1	133.17	95	133.35	133.50	29	26,701	0.11%	大買/
2023/11/06	343.3	141.42	285.4	141.03	135.00	57.8	26,450	0.22%	大買/大賣/
2023/11/03	208.2	141.04	453.6	140.26	145.00	-245.4	25,118	-0.98%	大買/大賣/鉅額交易
2023/11/02	101	126.23	150.2	127.80	132.00	-49.2	24,186	-0.20%	大買/大賣/
2023/11/01	48	120.84	50.1	120.88	120.00	-2.1	23,920	-0.01%
2023/10/31	85.1	121.18	82	120.11	119.00	3.1	23,942	0.01%
2023/10/30	45	123.18	53	123.23	123.00	-8	23,924	-0.03%
2023/10/27	61	119.49	42	119.46	117.00	19	23,866	0.08%
2023/10/26	107.2	120.87	43.2	120.75	119.00	64	23,523	0.27%	大買/
2023/10/25	66.2	124.95	114.3	123.91	124.00	-48	23,188	-0.21%	大賣/
2023/10/24	102	113.34	61	115.77	117.50	41	22,575	0.18%	大買/
2023/10/23	105.2	115.81	64	115.04	114.50	41.2	22,310	0.18%	大買/
2023/10/20	97	116.30	74.2	116.66	116.50	22.8	22,156	0.10%
2023/10/19	114.1	121.71	77	121.75	122.50	37.1	21,788	0.17%	大買/
2023/10/18	416.2	131.03	480.8	134.79	121.50	-64.6	21,471	-0.30%	大買/大賣/
2023/10/17	51	130.73	53.8	132.75	134.50	-2.8	19,814	-0.01%
2023/10/16	99	123.24	135	123.05	122.50	-36	19,488	-0.18%	大賣/
2023/10/13	88	120.24	101	121.21	122.00	-13	19,195	-0.07%	大賣/
2023/10/12	73.2	112.39	98.1	117.16	118.50	-24.9	19,873	-0.13%
2023/10/11	93.2	113.34	69.4	111.05	108.00	23.8	20,327	0.12%
2023/10/06	47.1	118.25	41	116.07	116.00	6.1	20,959	0.03%
2023/10/05	40.1	118.05	16	117.78	117.00	24.1	21,594	0.11%
2023/10/04	89.3	117.84	72.2	118.49	118.50	17.2	22,450	0.08%
2023/10/03	211.5	122.85	80.3	124.14	118.00	131.2	22,460	0.58%	大買/鉅額交易
2023/10/02	56.7	124.23	63.2	124.02	123.00	-6.5	22,027	-0.03%
2023/09/28	93.1	121.19	71.1	118.83	118.50	22.1	22,128	0.10%
2023/09/27	52	118.15	51	119.88	121.50	1	21,906	0.00%
2023/09/26	56	120.04	42.1	117.91	117.00	14	21,747	0.06%
2023/09/25	34.1	122.38	50.2	122.81	122.00	-16.2	21,526	-0.08%
2023/09/22	52.2	118.24	63.1	119.50	120.00	-11	21,249	-0.05%
2023/09/21	53.4	115.91	54	117.29	119.00	-0.7	21,117	0.00%
2023/09/20	37.1	116.08	38	116.18	115.50	-0.9	20,877	0.00%
2023/09/19	127.3	120.02	106	120.02	118.00	21.3	20,651	0.10%	大買/大賣/
2023/09/18	76.5	122.10	65.1	122.02	122.50	11.4	20,183	0.06%
2023/09/15	91.1	119.02	126.3	119.26	120.00	-35.2	19,566	-0.18%	大賣/
2023/09/14	4	108.38	19	107.40	111.00	-15	18,784	-0.08%
2023/09/13	15	101.66	18.5	101.21	101.00	-3.5	18,675	-0.02%
2023/09/12	61	105.35	60.7	103.46	103.00	0.3	18,860	0.00%
2023/09/11	48.1	109.88	34	108.59	105.50	14.1	18,751	0.07%
2023/09/08	20	113.83	25	115.36	116.50	-5	18,518	-0.03%
2023/09/07	18	116.67	18	116.31	115.00	0	18,412	0.00%
2023/09/06	55.1	116.20	39.1	117.38	116.50	16	18,611	0.09%
2023/09/05	19.4	115.15	17	115.71	118.00	2.4	18,805	0.01%
2023/09/04	10	113.40	16	114.25	116.00	-6	18,827	-0.03%
2023/09/01	43	112.93	41	114.79	112.50	2	18,965	0.01%
2023/08/31	23.1	115.09	29	115.62	115.00	-5.9	19,335	-0.03%
2023/08/30	19	113.66	24.3	114.12	114.50	-5.3	19,752	-0.03%
2023/08/29	33	108.15	35	108.96	109.00	-2	19,823	-0.01%
2023/08/28	132.5	115.48	75.1	113.18	108.50	57.5	19,677	0.29%	大買/
2023/08/25	112.2	119.31	146.3	119.38	120.50	-34	18,965	-0.18%	大買/大賣/
2023/08/24	88.1	117.56	54.9	114.82	113.50	33.2	18,625	0.18%
2023/08/23	25.7	115.15	113	112.70	115.00	-87.3	18,734	-0.47%	大賣/
2023/08/22	15	111.30	11	112.00	110.00	4	18,597	0.02%
2023/08/21	28	110.57	7.5	109.96	108.50	20.6	18,705	0.11%
2023/08/18	30.4	112.33	60	108.58	108.00	-29.6	18,625	-0.16%
2023/08/17	129	116.76	35.2	116.15	116.00	93.9	18,354	0.51%	大買/
2023/08/16	53.1	110.78	46	111.73	113.50	7.1	18,081	0.04%
2023/08/15	83	111.28	83.8	112.07	110.00	-0.7	17,939	0.00%
2023/08/14	40.1	109.16	38	109.61	109.00	2.1	17,783	0.01%
2023/08/11	88.3	106.99	83	108.05	110.00	5.3	17,660	0.03%
2023/08/10	128.2	108.69	104	108.75	109.50	24.2	17,245	0.14%	大買/大賣/
2023/08/09	147	110.54	182.3	108.63	109.50	-35.3	16,904	-0.21%	大買/大賣/
2023/08/08	49.1	108.76	35	109.53	105.50	14.1	16,460	0.09%
2023/08/07	95.8	116.52	67.7	116.51	117.00	28.1	16,266	0.17%
2023/08/04	39.2	111.31	26	110.81	109.50	13.2	15,730	0.08%
2023/08/02	76.3	117.37	70.5	115.23	113.50	5.8	15,495	0.04%
2023/08/01	84.4	126.97	82.1	122.32	121.50	2.2	15,096	0.01%
2023/07/31	54.7	136.87	4	146.09	133.00	50.7	14,649	0.35%
2023/07/28	7.1	143.62	8	143.31	147.50	-0.9	14,586	-0.01%
2023/07/27	34.2	146.37	21	148.88	144.00	13.2	14,565	0.09%
2023/07/26	29	151.30	31.3	149.59	151.50	-2.3	14,531	-0.02%
2023/07/25	23.1	144.49	44.2	147.76	142.50	-21.1	14,521	-0.15%
2023/07/24	64.2	148.15	42	147.19	151.00	22.2	14,518	0.15%
2023/07/21	55	145.31	25	141.68	148.50	30	14,490	0.21%
2023/07/20	9.1	130.69	54	130.92	135.00	-44.9	14,460	-0.31%
2023/07/19	18	124.06	44.1	125.15	127.50	-26.1	14,434	-0.18%
2023/07/18	57.1	121.84	31.4	122.43	125.00	25.7	14,485	0.18%
2023/07/17	301	128.56	297	129.32	130.00	4	14,425	0.03%	大買/大賣/
2023/07/14	66.5	125.39	135	125.34	127.00	-68.6	13,341	-0.51%	大賣/
2023/07/13	107	113.44	172	113.31	115.50	-65	12,613	-0.52%	大買/大賣/
2023/07/12	174	101.38	175.9	102.35	105.00	-1.9	11,715	-0.02%	大買/大賣/
2023/07/11	72	93.57	104.1	93.76	95.50	-32.1	11,020	-0.29%	大賣/
2023/07/10	44	85.82	51.4	85.62	86.90	-7.4	10,104	-0.07%
2023/07/07	39.1	83.69	33	83.66	84.20	6.1	9,931	0.06%
2023/07/06	84.2	84.58	92.2	84.80	83.80	-8	9,928	-0.08%
2023/07/05	4	81.65	1	81.50	81.00	3	9,556	0.03%
2023/07/04	11	82.00	10	81.97	81.60	1	9,601	0.01%
2023/07/03	24	82.48	23	82.45	81.60	1	9,611	0.01%
2023/06/30	6	80.78	6	80.72	81.00	0	9,650	0.00%
2023/06/29	26	81.08	34.2	80.40	80.10	-8.2	9,705	-0.08%
2023/06/28	17.5	77.98	19.8	77.86	80.00	-2.3	9,781	-0.02%
2023/06/27	24.1	77.97	19	78.52	76.70	5.1	10,125	0.05%
2023/06/26	6	78.42	16	78.90	78.30	-10	10,225	-0.10%
2023/06/21	50	80.20	4.4	80.03	79.80	45.6	10,768	0.42%
2023/06/20	13	80.92	17	81.52	80.50	-4	10,821	-0.04%
2023/06/19	15.1	82.86	7.8	82.46	81.60	7.3	11,007	0.07%
2023/06/16	18.6	82.72	42.1	82.56	84.60	-23.5	11,359	-0.21%
2023/06/15	11.3	81.99	4	82.17	81.90	7.2	11,440	0.06%
2023/06/14	11.2	83.21	22	82.61	82.00	-10.8	11,769	-0.09%
2023/06/13	14.8	85.11	15.3	84.75	84.20	-0.5	12,105	0.00%
2023/06/12	43	83.90	76	84.77	83.90	-33	12,564	-0.26%
2023/06/09	29	87.91	31	88.18	87.90	-2	12,720	-0.02%
2023/06/08	47	85.25	57.1	84.75	84.80	-10.1	13,013	-0.08%
2023/06/07	22	88.38	25	88.69	87.90	-3	13,809	-0.02%
2023/06/06	116	87.49	107	87.50	87.50	9	14,003	0.06%	大買/大賣/
2023/06/05	129	88.83	94.3	88.89	88.20	34.7	13,742	0.25%	大買/
2023/06/02	62.4	84.74	82.4	85.25	84.30	-19.9	13,298	-0.15%
2023/06/01	37	81.59	46	82.12	83.10	-9	13,393	-0.07%
2023/05/31	9	81.58	19	81.92	80.80	-10	13,848	-0.07%
2023/05/30	62.2	82.48	23	81.08	80.60	39.2	14,101	0.28%
2023/05/29	55.3	81.12	51.2	82.38	83.10	4.1	14,588	0.03%
2023/05/26	5	76.30	2	77.70	76.00	3	15,577	0.02%
2023/05/25	44.3	78.83	42.4	78.36	77.30	1.8	16,162	0.01%
2023/05/24	3	76.00	1	76.80	76.50	2	16,271	0.01%
2023/05/23	40	77.24	20	77.03	77.10	20	17,055	0.12%
2023/05/22	26	76.77	15	76.60	77.10	11	17,148	0.06%
2023/05/19	35	75.38	18	75.59	74.90	17	17,153	0.10%
2023/05/18	18	76.90	19	76.80	76.20	-1	17,170	-0.01%
2023/05/17	6	75.97	9	75.92	76.00	-3	17,186	-0.02%
2023/05/16	23.1	74.79	90.5	75.04	75.60	-67.4	17,215	-0.39%
2023/05/15	5	73.02	2	73.20	73.20	3	17,302	0.02%
2023/05/12	12.4	72.61	15	72.43	73.50	-2.6	17,428	-0.01%
2023/05/11	21.1	74.75	13	74.57	71.70	8.1	17,946	0.05%
2023/05/10	0	0.00	10	73.20	73.60	-10	17,858	-0.06%
2023/05/09	3	74.70	5	72.96	73.00	-2	17,911	-0.01%
2023/05/08	3	75.00	7	74.80	74.80	-4	18,028	-0.02%
2023/05/05	2	74.65	2	74.70	74.80	0	18,545	0.00%
2023/05/04	2	74.35	0	0.00	74.00	2	19,184	0.01%
2023/05/03	3	74.37	1	74.70	74.50	2	19,241	0.01%
2023/05/02	6	75.08	2	75.05	75.40	4	19,298	0.02%
2023/04/28	11	74.44	6	74.78	74.00	5	19,342	0.03%
2023/04/27	61.2	74.02	57	73.62	73.60	4.2	19,299	0.02%
2023/04/26	19	73.15	15	72.97	73.00	4	19,270	0.02%
2023/04/25	38	73.75	19	73.71	73.50	19	19,280	0.10%
2023/04/24	17	77.10	0	0.00	77.20	17	19,278	0.09%
2023/04/21	14	77.96	43.6	77.63	76.70	-29.6	19,280	-0.15%
2023/04/20	5	78.10	8	77.96	77.80	-3	19,231	-0.02%
2023/04/19	10	79.84	2	79.70	79.40	8	19,261	0.04%
2023/04/18	13	81.90	15	81.36	80.50	-2	19,227	-0.01%
2023/04/17	10.3	82.59	11	82.35	82.10	-0.7	19,301	0.00%
2023/04/14	55	83.03	58	82.74	82.20	-3	19,408	-0.02%
2023/04/13	21	83.43	56.7	83.69	82.20	-35.7	19,515	-0.18%
2023/04/12	17.1	85.54	7	85.80	85.50	10.1	19,547	0.05%
2023/04/11	33	87.51	23	87.02	85.60	10	19,588	0.05%
2023/04/10	24	86.79	29	86.69	87.40	-5	19,543	-0.03%
2023/04/07	20.2	85.54	4	85.93	85.40	16.2	19,545	0.08%
2023/04/06	7	85.34	12	85.56	85.50	-5	19,545	-0.03%
2023/03/31	14	85.44	23.5	85.44	86.00	-9.5	19,512	-0.05%
2023/03/30	22	84.20	16	84.12	84.80	6	19,493	0.03%
2023/03/29	35	83.75	38.4	83.33	83.30	-3.4	19,515	-0.02%
2023/03/28	76.5	84.84	88	85.24	84.10	-11.5	19,537	-0.06%
2023/03/27	41	90.15	35	90.19	89.70	6	19,220	0.03%
2023/03/24	76.5	91.69	83	90.87	89.60	-6.5	19,247	-0.03%
2023/03/23	7.1	89.56	26	89.70	89.50	-18.9	18,799	-0.10%
2023/03/22	37	89.90	37	89.56	89.50	0	18,928	0.00%
2023/03/21	78.1	91.71	70	91.36	89.10	8	19,292	0.04%
2023/03/20	78	91.03	60	91.09	91.80	18	19,422	0.09%
2023/03/17	60	90.01	69	89.77	89.80	-9	19,692	-0.05%
2023/03/16	71	87.41	69.1	87.87	88.60	1.9	19,658	0.01%
2023/03/15	190.1	90.77	180	90.79	89.60	10.1	19,380	0.05%	大買/大賣/
2023/03/14	124.2	90.54	169	90.26	88.00	-44.9	19,026	-0.24%	大買/大賣/
2023/03/13	179.3	91.43	186	91.81	92.90	-6.7	18,928	-0.04%	大買/大賣/
2023/03/10	267	94.74	135	94.64	94.80	132	18,556	0.71%	大買/大賣/鉅額交易
2023/03/09	30	91.54	135.3	94.02	96.00	-105.3	18,325	-0.57%	大賣/鉅額交易
2023/03/08	57	87.88	50	88.08	87.30	7	18,601	0.04%
2023/03/07	46	88.15	39	88.27	87.60	7	18,539	0.04%
2023/03/06	60	88.51	72	87.89	89.50	-12	18,424	-0.07%
2023/03/03	122	86.66	86.1	87.08	85.00	35.9	18,250	0.20%	大買/
2023/03/02	109	88.73	75	89.09	87.90	34	17,890	0.19%	大買/
2023/03/01	180	89.64	144	89.93	89.70	36	17,649	0.20%	大買/大賣/
2023/02/24	298.1	88.08	313.3	88.51	90.80	-15.2	17,103	-0.09%	大買/大賣/
2023/02/23	25	79.79	142.7	82.16	83.80	-117.7	15,978	-0.74%	大賣/鉅額交易
2023/02/22	81	77.50	35.1	76.93	76.20	45.9	15,663	0.29%
2023/02/21	184.1	80.42	174	80.34	80.30	10.1	15,878	0.06%	大買/大賣/
2023/02/20	23.1	75.41	28.2	74.95	75.50	-5.1	15,458	-0.03%
2023/02/17	55	74.02	73	74.10	73.90	-18	15,640	-0.12%
2023/02/16	13	74.05	25	73.54	74.20	-12	15,811	-0.08%
2023/02/15	17.5	72.77	12	72.56	72.60	5.5	16,237	0.03%
2023/02/14	9.5	74.32	1	74.50	73.70	8.5	16,523	0.05%
2023/02/13	26	74.55	34.1	74.65	74.60	-8.1	17,127	-0.05%
2023/02/10	50.1	74.38	50	74.40	73.40	0.1	17,636	0.00%
2023/02/09	105.5	76.15	81	76.70	75.30	24.5	18,042	0.14%	大買/
2023/02/08	31	74.22	14	74.07	74.50	17	18,685	0.09%
2023/02/07	13	71.72	7	71.83	72.20	6	19,168	0.03%
2023/02/06	22	72.40	21	72.53	72.60	1	19,424	0.01%
2023/02/03	173	73.71	164.1	73.86	72.20	9	19,497	0.05%	大買/大賣/
2023/02/02	140.6	76.54	147.4	76.01	77.00	-6.8	19,396	-0.03%	大買/大賣/
2023/02/01	35	69.86	29	70.07	70.20	6	19,012	0.03%
2023/01/31	18	69.14	18	69.26	69.50	0	19,298	0.00%
2023/01/30	12	68.28	31	67.92	68.40	-19	19,549	-0.10%
2023/01/17	8	66.56	7	66.73	66.60	1	19,758	0.01%
2023/01/16	19	66.97	3	66.93	67.00	16	19,981	0.08%
2023/01/13	16	67.45	22	67.92	67.00	-6	20,236	-0.03%
2023/01/12	17	68.46	23	69.13	68.10	-6	20,539	-0.03%
2023/01/11	76	69.66	25	69.73	69.30	51	20,819	0.24%
2023/01/10	21	70.36	66	70.72	70.30	-45	21,199	-0.21%
2023/01/09	24	70.70	26	71.01	70.70	-2	21,555	-0.01%
2023/01/06	30	69.49	30	69.51	69.70	0	22,169	0.00%
2023/01/05	39.1	69.35	20	69.26	68.80	19.1	22,827	0.08%
2023/01/04	25	69.36	24	69.41	69.30	1	23,375	0.00%
2023/01/03	27	68.62	43	67.92	69.10	-16	23,527	-0.07%
2022/12/30	74	69.04	59	67.82	67.30	15	23,873	0.06%
2022/12/29	4	67.25	23	67.16	67.40	-19	24,176	-0.08%
2022/12/28	15	69.86	10	68.06	67.90	5	25,018	0.02%
2022/12/27	24	70.92	24	70.99	70.90	0	25,275	0.00%
2022/12/26	17	69.76	23	69.70	70.00	-6	25,716	-0.02%
2022/12/23	55	69.28	54	69.31	69.30	1	26,211	0.00%
2022/12/22	24	70.12	22	70.12	69.40	2	26,626	0.01%
2022/12/21	15	70.01	16.1	69.54	69.60	-1.1	27,218	0.00%
2022/12/20	79	71.35	84	71.30	69.80	-5	27,653	-0.02%
2022/12/19	90	71.79	67	72.75	71.20	23	27,981	0.08%
2022/12/16	34	73.41	30	73.66	73.10	4	28,384	0.01%
2022/12/15	20	74.18	14	74.31	73.80	6	28,853	0.02%
2022/12/14	22.3	74.95	36	75.02	74.50	-13.7	28,913	-0.05%
2022/12/13	128.9	76.00	132	76.03	75.00	-3.1	28,958	-0.01%	大買/大賣/
2022/12/12	172.1	75.85	136	75.14	73.60	36.1	28,681	0.13%	大買/大賣/
2022/12/09	166	76.47	198	76.32	76.80	-32	28,540	-0.11%	大買/大賣/
2022/12/08	63	73.33	27	73.47	74.70	36	28,608	0.13%
2022/12/07	25.2	70.89	45	70.87	70.20	-19.9	29,142	-0.07%
2022/12/06	20	72.49	28	73.23	71.70	-8	30,033	-0.03%
2022/12/05	51	75.56	28	74.64	73.60	23	30,158	0.08%
2022/12/02	55	74.79	61	74.69	75.00	-6	29,998	-0.02%
2022/12/01	157	75.97	141.1	75.97	74.40	15.9	30,046	0.05%	大買/大賣/
2022/11/30	140.1	72.09	148	73.17	74.00	-7.9	29,730	-0.03%	大買/大賣/
2022/11/29	22	67.31	28	67.90	68.30	-6	29,546	-0.02%
2022/11/28	25	68.85	23	68.48	68.20	2	30,800	0.01%
2022/11/25	52	70.03	35	68.97	68.60	17	32,655	0.05%
2022/11/24	36	71.69	45	71.94	71.90	-9	33,411	-0.03%
2022/11/23	17	71.47	11	70.88	70.90	6	33,963	0.02%
2022/11/22	53	71.00	51	70.97	70.80	2	34,410	0.01%
2022/11/21	23	72.87	21	73.08	70.80	2	34,985	0.01%
2022/11/18	36	73.01	21	72.72	72.40	15	34,973	0.04%
2022/11/17	66	74.01	90	73.67	74.30	-24	34,894	-0.07%
2022/11/16	84	70.95	98	71.27	71.50	-14	34,705	-0.04%
2022/11/15	47	68.95	53	69.13	70.30	-6	34,609	-0.02%
2022/11/14	15	68.06	19	68.42	68.50	-4	34,814	-0.01%
2022/11/11	108	69.50	81	69.28	67.40	27	34,912	0.08%	大買/
2022/11/10	120	69.48	137	69.06	68.90	-17	34,807	-0.05%	大買/大賣/
2022/11/09	143	71.10	119	70.67	69.70	24	34,981	0.07%	大買/大賣/
2022/11/08	152	72.23	139.1	72.30	70.90	13	34,871	0.04%	大買/大賣/
2022/11/07	83	71.17	93	71.19	70.10	-10	34,274	-0.03%
2022/11/04	182	69.87	163.6	70.28	70.30	18.4	33,789	0.05%	大買/大賣/
2022/11/03	91	65.85	117	67.54	70.60	-26	32,646	-0.08%	大賣/
2022/11/02	65	64.21	61	64.56	64.20	4	32,059	0.01%
2022/11/01	18	63.54	13	64.02	64.50	5	31,810	0.02%
2022/10/31	79	64.23	93.3	63.94	64.10	-14.3	31,629	-0.05%
2022/10/28	64.1	60.48	60	60.78	60.20	4.1	31,345	0.01%
2022/10/27	87	61.46	93	61.86	62.90	-6	31,169	-0.02%
2022/10/26	67.1	60.48	62	61.11	59.70	5.1	30,884	0.02%
2022/10/25	47.1	60.93	46.1	61.65	60.90	1	30,630	0.00%
2022/10/24	43.1	63.50	55.1	63.42	62.60	-12	30,509	-0.04%
2022/10/21	77.1	62.95	55	63.17	61.70	22.1	30,355	0.07%
2022/10/20	26	63.74	26	63.80	64.60	0	30,864	0.00%
2022/10/19	59	66.08	52	65.66	64.00	7	32,142	0.02%
2022/10/18	44	65.87	48.8	65.57	65.00	-4.8	33,150	-0.01%
2022/10/17	57	64.34	60	63.53	66.00	-3	33,887	-0.01%
2022/10/14	78.5	64.36	83	64.21	64.00	-4.5	34,011	-0.01%
2022/10/13	131	63.75	147	63.17	60.00	-16	33,615	-0.05%	大買/大賣/
2022/10/12	623.8	65.74	43	65.75	64.70	580.8	33,001	1.76%	大買/鉅額交易
2022/10/11	18	71.95	1	73.00	71.80	17	32,494	0.05%
2022/10/07	82	79.20	81	79.30	79.70	1	32,278	0.00%
2022/10/06	91	78.97	86	78.42	78.50	5	31,956	0.02%
2022/10/05	161	79.85	140	81.39	78.70	21	31,799	0.07%	大買/大賣/
2022/10/04	67	78.00	70	77.80	77.60	-3	31,121	-0.01%
2022/10/03	62	76.54	45	77.18	75.30	17	30,944	0.05%
2022/09/30	80	75.60	51	76.14	79.00	29	30,855	0.09%
2022/09/29	51	76.27	79	76.79	76.10	-28	31,036	-0.09%
2022/09/28	48	77.53	46	75.83	74.40	2	31,298	0.01%
2022/09/27	96	80.10	95	80.37	82.20	1	31,239	0.00%
2022/09/26	159	84.79	159	80.16	79.80	0	30,961	0.00%	大買/大賣/
2022/09/23	38	89.08	28	88.99	88.60	10	30,712	0.03%
2022/09/22	95	89.22	130	89.85	91.40	-35	30,353	-0.12%	大賣/
2022/09/21	34	88.04	25	88.38	88.50	9	29,891	0.03%
2022/09/20	60	88.35	68	87.97	88.30	-8	30,285	-0.03%
2022/09/19	69	87.87	42	87.79	86.50	27	30,186	0.09%
2022/09/16	91	88.41	94	88.56	88.70	-3	29,989	-0.01%
2022/09/15	171	90.89	154	89.89	88.50	17	29,667	0.06%	大買/大賣/
2022/09/14	136	89.62	147.3	90.24	92.40	-11.3	29,378	-0.04%	大買/大賣/
2022/09/13	278	89.39	279	88.73	89.00	-1	28,505	0.00%	大買/大賣/
2022/09/12	20	84.89	44	85.85	87.40	-24	27,457	-0.09%
2022/09/08	112	79.27	112	79.54	79.50	0	27,151	0.00%	大買/大賣/
2022/09/07	70.1	79.44	161	79.85	78.50	-91	26,915	-0.34%	大賣/
2022/09/06	308	82.12	416	81.89	80.40	-108	26,530	-0.41%	大買/大賣/鉅額交易
2022/09/05	76	84.68	84	85.06	83.10	-8	25,997	-0.03%
2022/09/02	260.1	89.24	248	89.39	86.50	12.1	25,440	0.05%	大買/大賣/
2022/09/01	440.1	89.47	478	88.97	88.60	-37.9	23,993	-0.16%	大買/大賣/
2022/08/31	214	85.98	255.5	86.68	90.50	-41.5	22,015	-0.19%	大買/大賣/
2022/08/30	160	83.13	125.2	82.35	82.30	34.8	20,950	0.17%	大買/大賣/
2022/08/29	170	79.72	76	79.52	80.00	94	20,170	0.47%	大買/
2022/08/26	95	79.55	97.3	80.49	83.30	-2.3	19,583	-0.01%
2022/08/25	46	74.93	39	73.98	75.80	7	18,831	0.04%
2022/08/24	67.2	72.31	50.1	72.52	72.80	17.2	18,556	0.09%
2022/08/23	50	72.72	30.1	73.40	71.70	19.9	18,269	0.11%
2022/08/22	39	77.00	115	76.44	74.30	-76	17,888	-0.42%	大賣/
2022/08/19	36	79.56	151	79.16	79.60	-115	17,592	-0.65%	大賣/鉅額交易
2022/08/18	204	77.44	206	78.03	77.30	-2	17,053	-0.01%	大買/大賣/
2022/08/17	100	77.96	91	78.02	78.50	9	16,700	0.05%
2022/08/16	397	79.19	381	83.50	77.80	16	16,306	0.10%	大買/大賣/
2022/08/15	97	80.07	92	78.47	83.90	5	15,725	0.03%
2022/08/12	12	81.38	22	83.81	81.20	-10	15,102	-0.07%
2022/08/11	30	80.33	5	81.22	81.10	25	15,002	0.17%
2022/08/10	30	80.58	4.1	79.41	80.80	25.9	14,949	0.17%
2022/08/09	1	76.90	0	76.67	76.70	1	14,871	0.01%
2022/08/08	4	71.93	17	73.93	75.00	-13	14,806	-0.09%
2022/08/05	3	72.03	9	72.44	73.00	-6	14,739	-0.04%
2022/08/04	51	69.19	4	71.58	70.00	47	14,690	0.32%
2022/08/03	21	73.46	4	77.35	73.00	17	14,550	0.12%
2022/08/02	2	74.60	12	75.78	75.40	-10	14,465	-0.07%
2022/08/01	3	74.60	7	74.59	74.80	-4	14,408	-0.03%
2022/07/29	8	73.13	5	74.32	73.00	3	14,329	0.02%
2022/07/28	12	72.91	10	73.24	71.00	2	14,173	0.01%
2022/07/27	188	71.73	171.1	71.13	73.00	16.9	14,073	0.12%	大買/大賣/
2022/07/26	238	72.89	240	72.59	73.30	-2	13,268	-0.02%	大買/大賣/
2022/07/25	194	69.27	285.2	68.68	72.80	-91.2	11,679	-0.78%	大買/大賣/
2022/07/22	120.1	65.13	123	65.54	66.20	-2.9	10,286	-0.03%	大買/大賣/
2022/07/21	37	57.37	48	58.51	60.30	-11	9,123	-0.12%
2022/07/20	15	54.09	79	55.04	54.90	-64	8,565	-0.75%
2022/07/19	20	52.09	16	51.22	50.90	4	8,248	0.05%
2022/07/18	30	53.16	30	53.82	52.50	0	8,159	0.00%
2022/07/15	13	51.58	147	51.58	51.60	-134	7,962	-1.68%	大賣/鉅額交易
2022/07/14	28	51.27	32	51.70	51.70	-4	7,883	-0.05%
2022/07/13	18	52.23	18	52.76	51.00	0	7,705	0.00%
2022/07/12	166	51.09	45	51.23	49.95	121	7,391	1.64%	大買/鉅額交易
2022/07/11	10	53.64	57	53.77	53.20	-47	7,151	-0.66%
2022/07/08	173	56.20	190	56.84	54.90	-17	6,933	-0.25%	大買/大賣/
2022/07/07	109	57.43	101	57.68	57.60	8	6,461	0.12%	大買/大賣/
2022/07/06	101	55.81	108	55.29	55.00	-7	5,711	-0.12%	大買/大賣/
2022/07/05	66	54.65	89	55.72	57.20	-23	4,986	-0.46%
2022/07/04	59	49.28	59	49.77	52.00	0	4,338	0.00%
2022/07/01	64	49.04	141	49.58	47.85	-77	4,044	-1.90%	大賣/
2022/06/30	12	47.70	8	47.87	47.75	4	3,730	0.11%
2022/06/29	27	52.62	20	50.94	49.95	7	3,555	0.20%
2022/06/28	45	54.95	90	55.07	55.40	-45	3,309	-1.36%
2022/06/27	31	53.95	20	54.10	54.60	11	2,744	0.40%
2022/06/24	11	47.95	20	48.02	49.70	-9	2,530	-0.36%
2022/06/23	16	45.87	16	46.25	45.20	0	2,411	0.00%
2022/06/22	30	48.31	25	48.19	47.70	5	2,272	0.22%
2022/06/21	6	45.83	7	44.95	46.75	-1	1,872	-0.05%
2022/06/20	0	0.00	7	44.83	42.50	-7	1,832	-0.38%
2022/06/17	1	44.60	1	44.35	45.60	0	1,830	0.00%
2022/06/16	2	47.35	2	48.08	45.70	0	1,869	0.00%
2022/06/15	4	47.49	2	47.13	47.10	2	1,910	0.10%
2022/06/13	1	48.15	2	47.88	47.70	-1	1,996	-0.05%
2022/06/10	3	50.27	6	50.08	49.90	-3	2,023	-0.15%
2022/06/09	1	51.40	0	0.00	51.40	1	2,055	0.05%
2022/06/08	2	51.45	0	0.00	51.20	2	2,097	0.10%
2022/06/02	3	52.83	1	53.80	52.50	2	2,308	0.09%
2022/06/01	1	53.10	1	53.60	53.00	0	2,373	0.00%
2022/05/31	0	0.00	3	53.00	53.10	-3	2,436	-0.12%
2022/05/30	3	51.67	3	52.00	51.90	0	2,632	0.00%
2022/05/27	6	51.88	8	52.00	51.20	-2	2,865	-0.07%
2022/05/26	1	50.80	1	51.30	50.20	0	2,868	0.00%
2022/05/24	1	50.60	2	49.88	49.90	-1	2,982	-0.03%
2022/05/23	1	51.90	5	52.00	51.70	-4	2,986	-0.13%
2022/05/19	1	51.30	0	0.00	51.60	1	3,044	0.03%
2022/05/18	10	51.47	2	52.10	51.30	8	3,051	0.26%
2022/05/17	7	50.17	13	49.67	50.80	-6	3,070	-0.19%
2022/05/16	3	48.38	4	48.85	48.60	-1	3,133	-0.03%
2022/05/13	0	0.00	1	47.95	48.10	-1	3,177	-0.03%
2022/05/12	3	47.98	2	47.98	47.25	1	3,235	0.03%
2022/05/11	4	47.54	9	48.14	48.20	-5	3,276	-0.15%
2022/05/10	3	46.85	9	47.02	47.85	-6	3,355	-0.18%
2022/05/09	4	47.76	1	48.30	47.05	3	3,521	0.09%
2022/05/06	2	49.90	1	50.00	50.50	1	3,561	0.03%
2022/05/05	2	51.10	5	51.10	51.10	-3	3,703	-0.08%
2022/05/04	1	49.50	1	50.00	50.00	0	3,761	0.00%
2022/05/03	1	49.45	3	49.70	49.70	-2	3,838	-0.05%
2022/04/29	27	51.42	24	51.38	49.10	3	3,924	0.08%
2022/04/28	3	50.37	2	50.75	50.10	1	4,002	0.02%
2022/04/27	6	49.03	12	49.25	49.85	-6	4,053	-0.15%
2022/04/26	2	51.60	2	52.20	51.20	0	4,066	0.00%
2022/04/25	2	51.85	0	0.00	51.30	2	4,117	0.05%
2022/04/22	1	54.90	0	0.00	54.40	1	4,248	0.02%
2022/04/20	1	55.60	3	56.13	55.80	-2	4,483	-0.04%
2022/04/19	7	55.43	4	56.25	55.00	3	4,559	0.07%
2022/04/18	1	55.10	0	0.00	55.00	1	4,770	0.02%
2022/04/15	2	56.80	0	0.00	56.00	2	4,839	0.04%
2022/04/14	2	58.65	0	0.00	58.50	2	4,965	0.04%
2022/04/13	2	58.60	7	58.76	59.00	-5	5,027	-0.10%
2022/04/12	4	57.65	5	57.86	57.30	-1	5,152	-0.02%
2022/04/11	4	59.13	4	60.10	57.70	0	5,250	0.00%
2022/04/08	4	60.43	2	60.70	60.00	2	5,297	0.04%
2022/04/07	3	62.10	2	63.10	60.30	1	5,342	0.02%
2022/04/06	5	64.18	0	0.00	63.90	5	5,394	0.09%
2022/04/01	1	64.80	11	65.58	65.50	-10	5,555	-0.18%
2022/03/31	1	66.30	3	67.07	65.90	-2	5,702	-0.04%
2022/03/30	21	67.65	12.1	67.51	66.40	8.9	5,947	0.15%
2022/03/29	2	66.75	1	66.70	67.10	1	6,206	0.02%
2022/03/28	11	65.36	12	65.68	66.60	-1	6,521	-0.02%
2022/03/25	10	66.15	6	65.85	66.10	4	6,649	0.06%
2022/03/24	2	66.25	9	66.37	67.30	-7	6,868	-0.10%
2022/03/23	5	65.40	4	66.18	65.10	1	7,190	0.01%
2022/03/22	11	64.69	11	64.68	65.60	0	7,585	0.00%
2022/03/21	4	65.48	4	65.83	64.30	0	7,759	0.00%
2022/03/18	10.1	64.29	3	63.93	64.80	7.1	7,909	0.09%
2022/03/17	0	0.00	14	61.65	62.70	-14	8,015	-0.17%
2022/03/16	19	59.69	4	59.90	59.80	15	8,209	0.18%
2022/03/15	4	59.65	17	58.72	58.50	-13	8,592	-0.15%
2022/03/14	3	60.83	3	61.30	61.40	0	8,893	0.00%
2022/03/11	1	59.10	0	0.00	60.50	1	9,523	0.01%
2022/03/10	2	59.30	5	59.52	60.00	-3	9,740	-0.03%
2022/03/09	6.1	57.83	6	58.22	57.90	0.1	10,495	0.00%
2022/03/08	9	57.99	9	57.60	56.70	0	10,842	0.00%
2022/03/07	8	60.99	12	60.78	59.30	-4	11,230	-0.04%
2022/03/04	20	65.12	11	65.35	64.00	9	11,737	0.08%
2022/03/03	44	68.05	30	67.50	66.10	14	12,164	0.12%
2022/03/02	40	67.53	43	67.85	68.40	-3	12,643	-0.02%
2022/03/01	10	64.47	14	63.94	65.30	-4	13,377	-0.03%
2022/02/25	5	63.10	5	63.54	62.90	0	13,710	0.00%
2022/02/24	14	62.67	10	62.86	61.50	4	14,277	0.03%
2022/02/23	3	64.53	3	65.03	64.50	0	14,487	0.00%
2022/02/22	16	64.99	10	65.13	64.30	6	15,252	0.04%
2022/02/21	10	66.39	14	66.40	66.30	-4	15,693	-0.03%
2022/02/18	4	67.33	6	67.40	67.60	-2	16,670	-0.01%
2022/02/17	2	67.60	4	67.70	67.20	-2	17,688	-0.01%
2022/02/16	36	67.55	39	67.86	68.00	-3	19,771	-0.02%
2022/02/15	6	66.10	6	66.38	65.60	0	21,772	0.00%
2022/02/14	40	65.59	42	65.22	65.20	-2	25,647	-0.01%
2022/02/11	25	68.55	26	68.98	68.80	-1	27,111	0.00%
2022/02/10	34	69.00	50	69.09	68.20	-16	27,857	-0.06%
2022/02/09	97	69.86	90	69.54	68.70	7	28,956	0.02%
2022/02/08	53	67.05	50	67.48	68.20	3	30,368	0.01%
2022/02/07	100	65.60	136	65.63	67.00	-36	31,122	-0.12%	大賣/
2022/01/26	55.1	66.99	37.6	67.63	67.00	17.5	31,799	0.06%
2022/01/25	47	67.80	70	67.57	66.50	-23	33,215	-0.07%
2022/01/24	42	68.21	42	68.76	69.60	0	34,442	0.00%
2022/01/21	41	70.51	38	70.94	70.40	3	35,072	0.01%
2022/01/20	12	71.38	10	71.40	71.00	2	35,207	0.01%
2022/01/19	15	72.70	19.1	72.96	72.90	-4.1	36,607	-0.01%
2022/01/18	10	73.57	8	74.19	73.20	2	37,018	0.01%
2022/01/17	19	73.08	22	73.20	73.80	-3	37,279	-0.01%
2022/01/14	32	71.37	28	71.60	72.10	4	37,609	0.01%
2022/01/13	19	72.75	19	73.72	73.70	0	38,006	0.00%
2022/01/12	19	74.05	10	74.33	73.50	9	38,002	0.02%
2022/01/11	105.1	74.57	122	74.13	74.00	-16.9	37,927	-0.04%	大買/大賣/
2022/01/10	20	78.31	22	78.75	78.80	-2	37,725	-0.01%
2022/01/07	45.2	79.70	41	79.48	78.10	4.2	37,654	0.01%
2022/01/06	33	82.59	29	82.63	82.00	4	37,509	0.01%
2022/01/05	27	83.61	10.5	83.19	83.50	16.5	37,444	0.04%
2022/01/04	12	87.23	20	87.13	86.00	-8	37,324	-0.02%
2022/01/03	39	86.92	39	86.83	86.40	0	37,205	0.00%
2021/12/30	20	86.37	2	85.80	85.90	18	37,130	0.05%
2021/12/29	49	86.81	96.3	86.84	87.40	-47.3	37,075	-0.13%
2021/12/28	33	87.88	38.5	87.09	86.60	-5.5	37,005	-0.01%
2021/12/27	23	88.34	35.1	88.90	89.00	-12.1	36,847	-0.03%
2021/12/24	53	88.71	34	89.08	87.70	19	36,731	0.05%
2021/12/23	118	89.37	51	88.95	89.40	67	36,479	0.18%	大買/
2021/12/22	57	88.72	66.5	88.29	86.50	-9.5	36,184	-0.03%
2021/12/21	19	87.62	19	87.12	86.70	0	35,854	0.00%
2021/12/20	49	87.12	49	87.11	87.80	0	35,701	0.00%
2021/12/17	79.6	86.54	57	85.19	86.30	22.6	35,437	0.06%
2021/12/16	56	89.25	67.2	90.12	91.20	-11.2	35,077	-0.03%
2021/12/15	42	85.55	61.1	84.99	87.00	-19.1	34,663	-0.06%
2021/12/14	39.3	83.57	26.1	83.04	83.30	13.3	34,486	0.04%
2021/12/13	27	87.00	40	87.13	87.00	-13	34,253	-0.04%
2021/12/10	59.1	88.44	62	87.90	86.20	-2.9	34,088	-0.01%
2021/12/09	85	90.90	89	90.56	89.20	-4	33,832	-0.01%
2021/12/08	74.1	91.66	84	90.80	89.00	-9.9	33,400	-0.03%
2021/12/07	300	92.65	305	92.88	90.20	-5	33,056	-0.02%	大買/大賣/
2021/12/06	45	90.40	16	90.72	90.00	29	32,385	0.09%
2021/12/03	395	92.47	369	91.47	90.40	26	32,138	0.08%	大買/大賣/
2021/12/02	104.1	89.08	85	89.31	87.60	19.1	31,348	0.06%	大買/
2021/12/01	54	88.58	79.1	88.41	89.00	-25.1	30,951	-0.08%
2021/11/30	98	87.17	80	87.45	88.30	18	30,503	0.06%
2021/11/29	74.2	80.81	64	81.09	84.00	10.2	29,973	0.03%
2021/11/26	100.4	84.55	95	84.87	84.40	5.4	29,519	0.02%
2021/11/25	131	89.54	122	87.91	85.60	9	28,830	0.03%	大買/大賣/
2021/11/24	63	85.60	56	85.61	85.00	7	27,866	0.03%
2021/11/23	283	85.42	283	85.34	85.80	0	27,499	0.00%	大買/大賣/
2021/11/22	29	90.28	73	90.62	90.50	-44	26,899	-0.16%
2021/11/19	87	91.55	143	91.09	90.50	-56	26,619	-0.21%	大賣/
2021/11/18	81	90.56	64	90.82	89.10	17	25,846	0.07%
2021/11/17	112	92.88	106	92.95	92.80	6	25,368	0.02%	大買/大賣/
2021/11/16	168.2	91.61	187	91.50	90.70	-18.8	24,376	-0.08%	大買/大賣/
2021/11/15	502.4	99.89	382	99.42	94.50	120.4	23,355	0.52%	大買/大賣/鉅額交易
2021/11/12	268	94.82	323	95.84	99.00	-55	21,248	-0.26%	大買/大賣/
2021/11/11	722	93.40	707	93.17	90.00	15	19,169	0.08%	大買/大賣/
2021/11/10	219	90.63	187.1	90.61	92.50	31.9	15,253	0.21%	大買/大賣/
2021/11/09	73	81.18	105.1	81.60	84.10	-32.1	13,734	-0.23%	大賣/
2021/11/08	148	72.21	171	72.87	76.50	-23	12,992	-0.18%	大買/大賣/
2021/11/05	155	70.70	159	70.92	69.60	-4	11,841	-0.03%	大買/大賣/
2021/11/04	140.2	70.58	130	70.82	67.20	10.2	10,262	0.10%	大買/大賣/
2021/11/03	119.3	66.69	128.3	67.73	71.00	-9	9,459	-0.10%	大買/大賣/
2021/11/02	700.5	69.54	675	68.23	69.00	25.5	8,675	0.29%	大買/大賣/
2021/11/01	146.1	67.37	125.2	66.68	68.30	20.9	7,207	0.29%	大買/大賣/
2021/10/29	82	59.96	88	59.48	62.10	-6	5,907	-0.10%
2021/10/28	59	58.24	43.5	57.87	56.50	15.6	5,203	0.30%
2021/10/27	386.4	58.79	353	59.40	58.80	33.4	4,941	0.67%	大買/大賣/
2021/10/26	23	56.53	59.1	57.42	58.60	-36.1	3,605	-1.00%
2021/10/25	16	49.01	42	50.05	53.30	-26	3,185	-0.82%
2021/10/22	65	50.11	70	49.94	48.50	-5	2,943	-0.17%
2021/10/21	61	49.37	52	49.80	49.70	9	2,551	0.35%
2021/10/20	0	0.00	7	45.99	46.65	-7	2,086	-0.34%
2021/10/19	2	42.33	0	0.00	42.45	2	2,016	0.10%
2021/10/18	1	42.55	1	41.45	42.05	0	2,082	0.00%
2021/10/15	0	0.00	2	40.45	40.75	-2	2,161	-0.09%
2021/10/14	0	0.00	1	39.45	39.30	-1	2,261	-0.04%
2021/10/13	2	39.00	2	39.00	38.95	0	2,324	0.00%
2021/10/12	3	39.75	0	0.00	40.30	3	2,389	0.13%
2021/10/08	8	40.70	5	40.55	40.45	3	2,578	0.12%
2021/10/07	2	39.73	4	40.80	40.90	-2	2,873	-0.07%
2021/10/06	1	39.95	0	0.00	39.35	1	3,229	0.03%
2021/10/04	1	40.95	0	0.00	39.80	1	3,664	0.03%
2021/10/01	1	41.60	0	0.00	41.50	1	3,698	0.03%
2021/09/29	7	44.21	4	43.53	43.30	3	4,094	0.07%
2021/09/28	7	46.46	3	46.35	45.75	4	4,521	0.09%
2021/09/27	6	47.33	6	46.75	46.50	0	4,602	0.00%
2021/09/24	1	46.30	0	0.00	46.45	1	4,661	0.02%
2021/09/17	0	0.00	18	46.64	47.35	-18	4,976	-0.36%
2021/09/16	26	46.45	10	46.25	46.00	16	5,054	0.32%
2021/09/13	2	47.05	2	47.70	47.05	0	5,438	0.00%
2021/09/10	1	48.00	0	0.00	47.50	1	5,746	0.02%
2021/09/09	11	47.13	10	47.30	47.40	1	5,858	0.02%
2021/09/08	20.1	47.63	20	47.35	46.80	0.1	5,913	0.00%
2021/09/07	7	47.91	7	48.12	47.80	0	6,048	0.00%
2021/09/06	2	49.40	3	49.92	48.75	-1	6,115	-0.02%
2021/09/03	4	51.08	46	51.82	51.20	-42	6,139	-0.68%
2021/09/02	79	51.02	31	51.42	51.00	48	6,119	0.78%
2021/09/01	15	50.07	64	49.83	50.40	-49	6,071	-0.81%
2021/08/31	11	48.31	1	48.30	48.25	10	6,034	0.17%
2021/08/30	38	48.48	0	0.00	48.50	38	6,049	0.63%
2021/08/27	0	0.00	18	48.46	48.15	-18	6,060	-0.30%
2021/08/26	24	48.48	19	48.27	48.25	5	6,076	0.08%
2021/08/25	0.1	48.70	2	48.63	48.60	-1.9	6,116	-0.03%
2021/08/24	23	48.15	24	47.60	47.55	-1	6,177	-0.02%
2021/08/23	21	48.57	11	48.55	48.60	10	6,231	0.16%
2021/08/20	2	46.70	2	47.10	46.90	0	6,281	0.00%
2021/08/19	11	47.31	3	47.70	46.50	8	6,292	0.13%
2021/08/18	2	46.80	0	0.00	49.05	2	6,285	0.03%
2021/08/17	0	0.00	3	49.18	47.15	-3	6,291	-0.05%
2021/08/16	4	50.25	0	0.00	49.95	4	6,283	0.06%
2021/08/12	5	52.46	8	53.66	51.60	-3	6,284	-0.05%
2021/08/11	4	51.33	0	0.00	50.90	4	6,247	0.06%
2021/08/10	6	51.10	14	51.17	51.00	-8	6,241	-0.13%
2021/08/09	0	0.00	14	50.94	51.00	-14	6,274	-0.22%
2021/08/06	13	52.97	8	53.15	52.10	5	6,286	0.08%
2021/08/05	3	54.50	12	54.55	54.20	-9	6,275	-0.14%
2021/08/04	8	54.13	20	53.90	53.90	-12	6,329	-0.19%
2021/08/03	1	54.60	2	54.50	54.40	-1	6,378	-0.02%
2021/08/02	8	53.78	6	54.27	53.70	2	6,458	0.03%
2021/07/30	17	55.25	16	54.94	54.00	1	6,566	0.02%
2021/07/29	2	58.00	1	57.80	58.00	1	6,453	0.02%
2021/07/28	2	55.35	43.1	56.85	56.50	-41.1	6,455	-0.64%
2021/07/27	39	59.11	36	58.22	57.60	3	6,433	0.05%
2021/07/26	13	60.80	13	61.03	60.90	0	6,440	0.00%
2021/07/23	24	60.38	24	60.44	59.90	0	6,422	0.00%
2021/07/22	46	60.75	43	61.29	61.10	3	6,382	0.05%
2021/07/21	71	60.82	60	61.66	59.90	11	6,341	0.17%
2021/07/20	48	60.48	9	60.80	60.80	39	6,311	0.62%
2021/07/19	2	61.50	3	62.00	61.10	-1	6,268	-0.02%
2021/07/16	1	63.50	34	62.93	62.10	-33	6,347	-0.52%
2021/07/15	6	63.52	3	64.30	63.30	3	6,303	0.05%
2021/07/14	7	62.99	8	63.63	63.60	-1	6,120	-0.02%
2021/07/13	37	63.32	11	63.90	62.00	26	5,867	0.44%
2021/07/12	12	60.90	12	61.28	62.30	0	5,556	0.00%
2021/07/09	11	59.30	24	59.24	58.90	-13	5,363	-0.24%
2021/07/08	3	58.20	7	58.59	58.20	-4	5,282	-0.08%
2021/07/07	16	58.82	8	59.31	57.80	8	5,294	0.15%
2021/07/06	36	60.48	26	59.82	58.60	10	5,252	0.19%
2021/07/05	4	61.13	36	61.34	62.40	-32	5,058	-0.63%
2021/07/02	1	56.80	10	55.72	56.80	-9	4,723	-0.19%
2021/07/01	19	55.36	1	56.00	53.80	18	4,847	0.37%
2021/06/30	58	56.80	10	56.68	56.60	48	5,195	0.92%
2021/06/29	18	56.32	30	55.89	56.60	-12	5,319	-0.23%
2021/06/28	5	55.30	11	56.02	55.00	-6	5,187	-0.12%
2021/06/25	24	55.68	23	55.36	55.80	1	5,136	0.02%
2021/06/24	12	55.43	16	55.62	55.40	-4	5,093	-0.08%
2021/06/23	13	54.25	18	55.02	55.30	-5	5,007	-0.10%
2021/06/22	55	56.28	31	56.15	54.70	24	4,944	0.49%
2021/06/21	23	54.47	42.1	54.61	54.70	-19.1	4,754	-0.40%
2021/06/18	21	53.58	4	54.00	52.10	17	4,520	0.38%
2021/06/17	3	52.43	15	53.42	53.70	-12	4,415	-0.27%
2021/06/16	34.1	53.16	60	53.59	52.40	-26	4,382	-0.59%
2021/06/15	5	52.08	50	52.41	52.30	-45	4,254	-1.06%
2021/06/11	3	50.90	3	51.57	50.80	0	4,248	0.00%
2021/06/10	4	50.70	2	51.30	50.50	2	4,288	0.05%
2021/06/09	6	50.42	3	50.50	50.10	3	4,277	0.07%
2021/06/08	0	0.00	2	50.20	49.55	-2	4,270	-0.05%
2021/06/07	3	48.45	2	48.70	49.40	1	4,269	0.02%
2021/06/04	3	50.17	25	50.01	49.85	-22	4,258	-0.52%
2021/06/03	56.1	51.00	8	50.84	50.90	48.1	4,266	1.13%
2021/06/02	16	50.78	1	52.20	50.90	15	4,270	0.35%
2021/06/01	58	51.52	7	51.50	51.50	51	4,241	1.20%
2021/05/31	10	50.08	1	49.90	49.40	9	4,184	0.22%
2021/05/28	1	48.30	0	0.00	48.30	1	4,132	0.02%
2021/05/27	0	45.70	0	0.00	46.50	0	4,081	0.00%
2021/05/26	1	45.20	2	45.85	45.70	-1	4,075	-0.02%
2021/05/25	8	45.28	9	45.64	45.15	-1	4,083	-0.02%
2021/05/24	0.1	44.00	1	44.20	44.10	-1	4,065	-0.02%
2021/05/21	2	43.28	2	43.65	43.60	0	4,069	0.00%
2021/05/19	1	42.70	1	43.20	43.40	0	4,066	0.00%
2021/05/17	2	41.40	2	41.28	39.90	0	4,034	0.00%
2021/05/14	3	45.45	3	44.98	44.30	0	3,991	0.00%
2021/05/13	1	44.15	4.1	44.65	44.20	-3.1	3,972	-0.08%
2021/05/12	4	45.00	3	48.08	45.60	1	3,959	0.03%
2021/05/11	6.1	51.68	1	50.30	49.90	5.1	3,899	0.13%
2021/05/10	9	55.01	7	55.26	54.30	2	3,857	0.05%
2021/05/07	2	53.90	9	53.33	54.60	-7	3,782	-0.19%
2021/05/06	3	50.03	3	50.00	50.00	0	3,670	0.00%
2021/05/05	4	51.48	4	51.75	50.10	0	3,669	0.00%
2021/05/04	5	52.14	1	54.30	50.70	4	3,677	0.11%
2021/05/03	4	54.48	11	55.29	53.40	-7	3,662	-0.19%
2021/04/29	3	53.83	2	53.80	53.20	1	3,636	0.03%
2021/04/28	2	53.60	1	53.90	53.40	1	3,638	0.03%
2021/04/27	2	55.25	9	54.59	54.20	-7	3,693	-0.19%
2021/04/26	17	56.59	7	56.81	55.70	10	3,725	0.27%
2021/04/23	3	55.73	9	55.26	55.50	-6	3,747	-0.16%
2021/04/22	22	55.51	34.1	55.96	53.70	-12.1	3,932	-0.31%
2021/04/21	7	54.43	2.1	54.53	53.50	4.9	3,906	0.13%
2021/04/20	7	54.19	3	54.63	54.20	4	3,946	0.10%
2021/04/19	10	53.97	0	0.00	53.60	10	3,970	0.25%
2021/04/16	13	55.45	18	55.96	55.00	-5	3,954	-0.13%
2021/04/15	15	55.47	11	55.66	55.30	4	3,937	0.10%
2021/04/14	4	53.85	3	52.60	52.80	1	3,884	0.03%
2021/04/13	9	55.40	17	55.48	55.10	-8	3,931	-0.20%
2021/04/12	21	55.52	11	55.13	54.50	10	4,055	0.25%
2021/04/09	6	57.43	7	58.83	57.10	-1	4,098	-0.02%
2021/04/08	4	59.98	9	60.01	59.20	-5	4,093	-0.12%
2021/04/07	21	59.68	22.2	59.66	59.50	-1.2	4,033	-0.03%
2021/04/06	22.2	61.03	34.1	61.46	62.50	-11.9	3,880	-0.31%
2021/04/01	21.9	57.13	14.9	57.84	58.00	7	3,512	0.20%
2021/03/31	1	52.60	3	52.73	53.30	-2	3,414	-0.06%
2021/03/30	2	52.70	2	52.20	52.20	0	3,517	0.00%
2021/03/29	2	52.60	2	52.85	52.70	0	3,570	0.00%
2021/03/24	0	0.00	2	51.40	50.80	-2	4,001	-0.05%
2021/03/23	0	0.00	2	53.58	51.00	-2	4,206	-0.05%
2021/03/19	0	0.00	10	48.62	49.80	-10	4,206	-0.24%
2021/03/18	1	50.10	1	50.00	49.50	0	4,226	0.00%
2021/03/17	5	50.66	13	49.81	50.00	-8	4,299	-0.19%
2021/03/16	4.2	51.90	1.3	51.19	51.90	2.9	4,414	0.07%
2021/03/12	4	48.15	10.6	47.79	47.50	-6.6	4,555	-0.15%
2021/03/11	0	0.00	2	47.55	47.80	-2	4,633	-0.04%
2021/03/09	0.3	45.95	0	0.00	45.80	0.3	4,794	0.01%
2021/03/08	3	47.90	0	0.00	46.95	3	4,931	0.06%
2021/03/05	2	48.63	2.3	49.08	48.40	-0.3	5,145	-0.01%
2021/03/04	0	0.00	2.4	50.28	49.55	-2.4	5,363	-0.04%
2021/03/03	1	50.00	0	0.00	50.00	1	5,582	0.02%
2021/03/02	2	51.10	2	50.70	50.10	0	5,883	0.00%
2021/02/26	1.1	51.00	4	50.98	51.00	-3	6,062	-0.05%
2021/02/25	0.1	51.80	2	52.40	51.60	-2	6,156	-0.03%
2021/02/24	2	52.35	2	53.20	52.00	0	6,202	0.00%
2021/02/23	2	52.25	0	0.00	52.00	2	6,300	0.03%
2021/02/22	4	53.60	0	0.00	53.00	4	6,384	0.06%
2021/02/19	0	0.00	1	52.90	53.30	-1	6,378	-0.02%
2021/02/18	0	0.00	5	53.30	53.30	-5	6,370	-0.08%
2021/02/17	5	52.90	6	52.33	52.70	-1	6,357	-0.02%
2021/02/05	5	51.18	8	51.19	51.10	-3	6,346	-0.05%
2021/02/04	10	51.69	0	52.30	51.50	10	6,338	0.16%
2021/02/03	1	54.06	4	52.65	53.10	-3	6,323	-0.05%
2021/02/02	6	51.90	0	0.00	53.50	6	6,305	0.09%
2021/02/01	2.7	50.20	5	51.18	51.00	-2.3	6,293	-0.04%
2021/01/29	6.1	52.12	4.9	53.05	51.30	1.2	6,289	0.02%
2021/01/28	3.1	53.06	4	53.55	52.80	-0.9	6,271	-0.01%
2021/01/27	4.1	54.54	0	0.00	54.60	4.1	6,264	0.07%
2021/01/26	14	55.50	3	55.30	54.80	11	6,245	0.18%
2021/01/25	4	56.77	1	57.00	56.70	3	6,212	0.05%
2021/01/22	6	57.07	11	57.71	58.10	-5	6,187	-0.08%
2021/01/21	11.3	56.00	19	56.04	55.40	-7.7	6,150	-0.13%
2021/01/20	20	56.22	7.3	56.75	54.80	12.7	6,264	0.20%
2021/01/19	2.1	59.05	21	58.22	58.80	-18.9	6,207	-0.30%
2021/01/18	15.1	57.58	23	57.97	58.10	-7.9	6,134	-0.13%
2021/01/15	29.8	58.63	20	58.64	59.50	9.8	6,043	0.16%
2021/01/14	16	56.74	9.1	57.25	58.00	6.9	5,796	0.12%
2021/01/13	6.1	55.47	2	53.25	55.60	4.1	5,703	0.07%
2021/01/12	4	52.63	27	52.60	52.10	-23	5,639	-0.41%
2021/01/11	1	54.90	1	55.30	55.10	0	5,590	0.00%
2021/01/08	1	55.00	57	55.14	54.30	-56	5,569	-1.01%
2021/01/07	12	55.00	5	55.40	55.10	7	5,527	0.13%
2021/01/06	59	56.11	18	55.59	55.60	41	5,479	0.75%
2021/01/05	22	59.22	3	59.10	59.10	19	5,361	0.35%
2021/01/04	6	56.87	3	58.70	58.70	3	5,175	0.06%
2020/12/31	5	53.32	2	52.65	53.40	3	5,031	0.06%
2020/12/30	10	51.73	4	51.70	51.80	6	4,927	0.12%
2020/12/29	5	50.94	5	51.24	50.40	0	4,872	0.00%
2020/12/28	1	51.90	1	52.30	52.00	0	4,815	0.00%
2020/12/25	9	52.77	5.4	52.62	51.90	3.6	4,769	0.07%
2020/12/24	14	55.71	32	55.70	54.90	-18	4,640	-0.39%
2020/12/23	3	57.00	2	57.75	58.20	1	4,523	0.02%
2020/12/22	12.3	58.35	10	58.51	56.80	2.3	4,477	0.05%
2020/12/21	18	59.44	92	59.13	59.30	-74	4,403	-1.68%
2020/12/18	25	59.38	24	60.10	60.80	1	4,270	0.02%
2020/12/17	89	56.64	6	55.48	56.90	83	3,997	2.08%
2020/12/16	0	0.00	4.1	52.09	51.80	-4.1	3,794	-0.11%
2020/12/15	25	52.35	5	51.18	50.70	20	3,776	0.53%
2020/12/14	2.1	52.67	8	52.18	52.50	-6	3,732	-0.16%
2020/12/11	17.1	51.55	13	52.52	51.50	4.1	3,725	0.11%
2020/12/10	24	53.36	22.1	53.48	53.30	1.9	3,682	0.05%
2020/12/09	16	51.24	34	51.77	54.30	-18	3,571	-0.50%
2020/12/08	4	49.44	0	0.00	49.45	4	3,418	0.12%
2020/12/07	1	49.97	1	49.85	48.40	0	3,394	0.00%
2020/12/04	4	50.90	9.1	51.27	50.80	-5.1	3,319	-0.15%
2020/12/03	27	50.84	10	50.95	49.60	17	3,261	0.52%
2020/12/02	10	52.34	13	52.27	51.60	-3	3,201	-0.09%
2020/12/01	22.2	50.31	36	51.45	53.50	-13.8	3,064	-0.45%
2020/11/30	84.1	49.03	17	48.89	49.80	67.1	2,844	2.36%
2020/11/27	11	51.01	4	49.94	49.80	7	2,641	0.26%
2020/11/26	20	49.87	11	48.27	51.00	9	2,450	0.37%
2020/11/25	8	45.00	4	45.29	46.40	4	2,186	0.18%
2020/11/24	1	42.20	3	42.53	42.20	-2	2,022	-0.10%
2020/11/23	2	40.78	4	40.54	42.05	-2	1,968	-0.10%
2020/11/20	4	41.15	12	41.63	40.40	-8	1,972	-0.41%
2020/11/19	5	40.34	5	40.17	41.00	0	1,935	0.00%
2020/11/18	2	38.00	0	0.00	38.30	2	1,994	0.10%
2020/11/13	1	37.75	0	0.00	37.50	1	2,399	0.04%
2020/11/04	0	0.00	1	38.80	38.60	-1	2,585	-0.04%
2020/10/29	0	0.00	4	39.10	39.00	-4	3,311	-0.12%
2020/10/28	2	42.40	9	41.10	40.50	-7	3,322	-0.21%
2020/10/26	1	35.00	0	0.00	35.05	1	3,516	0.03%
2020/10/21	0	0.00	6	36.06	35.80	-6	3,856	-0.16%
2020/10/12	1	36.60	0	0.00	36.55	1	4,720	0.02%
2020/10/08	0	0.00	4	36.35	36.60	-4	4,836	-0.08%
2020/10/07	1	36.60	0	0.00	36.75	1	4,899	0.02%
2020/10/05	1	35.85	0	0.00	35.90	1	5,062	0.02%
2020/09/30	2	36.35	0	0.00	36.10	2	5,397	0.04%
2020/09/25	0	0.00	2	37.00	35.45	-2	5,953	-0.03%
2020/09/24	1	37.00	0	0.00	36.85	1	6,182	0.02%
2020/09/22	1	38.85	0	0.00	38.70	1	6,356	0.02%
2020/09/21	2	39.58	0	0.00	39.50	2	6,543	0.03%
2020/09/18	0	0.00	2	39.93	40.70	-2	6,712	-0.03%
2020/09/17	2	39.63	0	0.00	39.00	2	6,903	0.03%
2020/09/16	5	39.30	0	0.00	39.00	5	6,916	0.07%
2020/09/15	15	40.15	9	40.31	39.85	6	6,921	0.09%
2020/09/14	4	41.03	5	40.93	40.80	-1	6,985	-0.01%
2020/09/11	3	39.15	0	0.00	39.30	3	6,913	0.04%
2020/09/10	1	38.50	0	0.00	38.50	1	6,869	0.01%
2020/09/09	0	0.00	2	37.10	38.70	-2	6,859	-0.03%
2020/09/04	1	38.50	4	38.91	39.05	-3	6,802	-0.04%
2020/09/03	0	0.00	2	40.10	39.50	-2	6,777	-0.03%
2020/09/01	1	41.50	0	0.00	40.60	1	6,730	0.01%
2020/08/31	2	41.05	4	40.80	41.40	-2	6,693	-0.03%
2020/08/28	2	39.85	5	39.76	39.70	-3	6,649	-0.05%
2020/08/27	0	0.00	8	40.54	40.00	-8	6,621	-0.12%
2020/08/26	6	40.97	0	0.00	40.55	6	6,565	0.09%
2020/08/25	3	42.07	4	41.46	41.75	-1	6,490	-0.02%
2020/08/24	10	42.31	10	42.12	42.00	0	6,410	0.00%
2020/08/21	10	41.34	32	41.21	43.45	-22	6,253	-0.35%
2020/08/20	25	39.08	12	39.26	39.50	13	6,045	0.22%
2020/08/19	2	38.78	2	37.35	38.95	0	5,910	0.00%
2020/08/18	2	37.05	0	0.00	37.05	2	5,867	0.03%
2020/08/17	3	37.30	0	0.00	37.00	3	5,879	0.05%
2020/08/13	4	37.70	4	38.14	36.70	0	5,872	0.00%
2020/08/12	7	37.55	37	36.15	37.60	-30	5,851	-0.51%
2020/08/11	4	37.13	6	36.84	36.60	-2	5,804	-0.03%
2020/08/10	0	0.00	7	38.17	37.70	-7	5,759	-0.12%
2020/08/07	4	38.35	12	38.51	38.25	-8	5,724	-0.14%
2020/08/06	26	40.41	33	40.33	39.80	-7	5,623	-0.12%
2020/08/05	63	41.78	61	41.99	41.10	2	5,510	0.04%
2020/08/04	65	39.42	28	40.08	40.45	37	5,238	0.71%
2020/08/03	21	38.80	19	38.93	38.50	2	4,970	0.04%
2020/07/31	23	38.90	20	39.14	38.80	3	4,931	0.06%
2020/07/30	86	39.10	81	38.25	38.75	5	4,844	0.10%
2020/07/29	9	33.59	15	33.99	35.80	-6	4,588	-0.13%
2020/07/28	5	33.80	24	33.99	33.40	-19	4,540	-0.42%
2020/07/27	14	38.33	15	38.65	36.75	-1	4,396	-0.02%
2020/07/24	132	40.05	125	40.18	38.00	7	4,291	0.16%	大買/大賣/
2020/07/23	114	38.41	103	38.54	38.80	11	3,973	0.28%	大買/大賣/
2020/07/20	22	36.87	34	37.44	36.60	-12	3,729	-0.32%
2020/07/17	37	37.69	36	37.46	37.70	1	3,658	0.03%
2020/07/16	13	36.78	14	37.33	36.35	-1	3,579	-0.03%
2020/07/15	18	36.78	11	37.29	36.20	7	3,538	0.20%
2020/07/13	2	38.40	3	38.10	38.10	-1	3,500	-0.03%
2020/07/10	12	38.70	16	38.22	37.85	-4	3,462	-0.12%
2020/07/09	134	40.23	123	40.49	39.20	11	3,373	0.33%	大買/大賣/
2020/07/08	50	37.37	47	37.75	38.10	3	3,048	0.10%
2020/07/07	7	36.73	9	35.69	35.05	-2	2,744	-0.07%
2020/07/06	13	36.77	12	37.45	37.35	1	2,653	0.04%
2020/07/03	62	37.66	57	37.75	37.00	5	2,525	0.20%
2020/07/02	2	34.25	28	34.11	36.35	-26	2,271	-1.14%
2020/07/01	17	33.19	4	32.65	33.05	13	2,133	0.61%
2020/06/30	10	33.32	20	33.34	33.55	-10	2,057	-0.49%
2020/06/29	24	30.85	11	31.97	32.55	13	1,863	0.70%
2020/06/24	17	29.55	12	29.32	29.60	5	1,674	0.30%
2020/06/23	2	26.78	1	26.60	26.95	1	1,477	0.07%
2020/06/22	2	26.08	0	0.00	26.30	2	1,457	0.14%
2020/06/19	1	26.60	0	0.00	26.60	1	1,421	0.07%
2020/06/10	0	0.00	1	29.10	28.95	-1	1,348	-0.07%
2020/06/09	2	29.38	3	29.20	29.20	-1	1,362	-0.07%
2020/06/05	1	29.90	0	0.00	29.95	1	1,371	0.07%
2020/06/04	0	0.00	4	30.10	29.80	-4	1,378	-0.29%
2020/05/26	0	0.00	2	29.75	30.65	-2	1,390	-0.14%
2020/05/25	0	0.00	4	28.84	29.30	-4	1,378	-0.29%
2020/05/22	1	29.75	0	0.00	29.50	1	1,388	0.07%
2020/05/21	2	30.30	0	0.00	30.65	2	1,371	0.15%
2020/05/20	1	28.95	0	0.00	28.95	1	1,352	0.07%
2020/05/19	8	29.16	0	0.00	28.90	8	1,345	0.59%
2020/05/18	1	29.50	0	0.00	29.00	1	1,335	0.07%
2020/05/13	1	28.70	0	0.00	29.30	1	1,297	0.08%
2020/05/11	0	0.00	2	29.90	29.80	-2	1,292	-0.15%
2020/05/05	3	31.42	0	0.00	30.80	3	1,267	0.24%
2020/05/04	0	0.00	2	32.20	31.65	-2	1,255	-0.16%
2020/04/30	1	31.55	0	0.00	31.55	1	1,245	0.08%
2020/04/27	1	32.00	0	0.00	32.00	1	1,273	0.08%
2020/04/21	0	0.00	11	31.98	31.55	-11	1,240	-0.89%
2020/04/20	0	0.00	1	30.35	31.30	-1	1,208	-0.08%
2020/04/17	12	31.41	3	31.27	30.45	9	1,236	0.73%
2020/04/16	4	29.80	1	29.90	30.45	3	1,173	0.26%
2020/04/09	4	24.00	0	0.00	24.45	4	1,094	0.37%
2020/03/26	2	19.30	0	0.00	19.20	2	1,419	0.14%
2020/03/13	2	21.40	3	21.35	21.95	-1	1,617	-0.06%
2020/03/12	0	0.00	1	24.00	23.70	-1	1,594	-0.06%
2020/03/10	0	0.00	4	26.63	26.95	-4	1,571	-0.25%
2020/03/09	2	27.00	0	0.00	26.70	2	1,557	0.13%
2020/03/04	0	0.00	1	28.90	28.75	-1	1,537	-0.07%
2020/03/03	1	28.85	0	0.00	28.80	1	1,536	0.07%
2020/03/02	0	0.00	6	28.60	27.75	-6	1,533	-0.39%
2020/02/25	1	29.75	0	0.00	29.75	1	1,516	0.07%
2020/02/18	1	30.50	0	0.00	30.75	1	1,561	0.06%
2020/02/05	0.2	30.00	0	0.00	30.00	0.2	1,531	0.01%
2020/01/30	0	0.00	2	32.35	32.10	-2	1,486	-0.13%
2020/01/17	0	0.00	5	35.85	35.70	-5	1,461	-0.34%
2020/01/15	2	36.35	0	0.00	35.60	2	1,463	0.14%
2020/01/14	0	0.00	3	35.73	35.65	-3	1,437	-0.21%
2020/01/13	5	35.74	2	35.75	36.10	3	1,425	0.21%
2020/01/03	0	0.00	2	36.35	35.60	-2	1,374	-0.15%
2019/12/30	3	35.98	3	36.00	35.65	0	1,337	0.00%
2019/12/27	2	35.68	1	35.95	35.25	1	1,316	0.08%
2019/12/26	2	35.83	0	0.00	35.65	2	1,297	0.15%
2019/12/24	3	36.40	7	36.56	36.90	-4	1,247	-0.32%
2019/12/23	16	36.41	13	36.88	36.05	3	1,197	0.25%
2019/12/20	21	35.08	21	34.86	34.60	0	1,052	0.00%
2019/12/19	5	34.60	2	34.10	34.60	3	1,001	0.30%
2019/12/18	0	0.00	1	33.45	33.30	-1	1,075	-0.09%
2019/12/17	15	34.25	11	34.21	33.30	4	1,122	0.36%
2019/12/16	0	0.00	5	32.54	33.40	-5	1,046	-0.48%
2019/12/12	2	32.90	5	33.20	32.25	-3	1,031	-0.29%
2019/12/11	5	33.00	0	0.00	32.95	5	1,021	0.49%
2019/12/02	4	31.70	0	0.00	31.80	4	1,174	0.34%
2019/11/29	0	0.00	1	32.45	32.00	-1	1,199	-0.08%
2019/11/26	4	32.45	0	0.00	32.90	4	1,200	0.33%
2019/11/22	1	33.30	0	0.00	32.80	1	1,202	0.08%
2019/11/21	15	34.24	13	33.97	33.45	2	1,190	0.17%
2019/11/19	0	0.00	1	31.60	31.60	-1	1,117	-0.09%
2019/11/05	1	32.85	0	0.00	32.80	1	1,187	0.08%
2019/11/01	1	32.90	0	0.00	32.85	1	1,206	0.08%
2019/10/30	3	33.15	0	0.00	33.10	3	1,210	0.25%
2019/10/29	1	33.80	0	0.00	33.15	1	1,214	0.08%
2019/10/24	1	34.65	17	34.87	34.75	-16	1,317	-1.21%
2019/10/23	15	34.92	0	0.00	34.90	15	1,391	1.08%
2019/10/21	0	0.00	1	34.65	34.70	-1	1,384	-0.07%
2019/10/18	6	34.69	6	34.65	34.35	0	1,391	0.00%
2019/10/17	0	0.00	1	33.95	34.35	-1	1,381	-0.07%
2019/10/08	2	33.70	0	0.00	33.75	2	1,409	0.14%
2019/10/04	2	34.78	1	35.10	34.40	1	1,406	0.07%
2019/10/01	0	0.00	1	34.60	34.60	-1	1,418	-0.07%
2019/09/26	3	35.27	0	0.00	35.55	3	1,427	0.21%
2019/09/25	0	0.00	1	35.15	34.85	-1	1,446	-0.07%
2019/09/24	1	36.30	1	35.95	35.55	0	1,452	0.00%
2019/09/23	10	36.76	10	36.83	36.30	0	1,430	0.00%
2019/09/20	10	35.48	9	35.43	35.30	1	1,372	0.07%
2019/09/18	2	34.45	0	0.00	33.80	2	1,350	0.15%
2019/09/16	0	0.00	1	33.40	33.50	-1	1,489	-0.07%
2019/09/10	1	33.95	1	34.40	33.60	0	1,714	0.00%
2019/09/09	1	35.65	0	0.00	34.60	1	1,740	0.06%
2019/09/03	1	33.00	0	0.00	32.60	1	1,786	0.06%
2019/09/02	0	0.00	1	32.40	32.50	-1	1,776	-0.06%
2019/08/27	1	32.10	1	31.85	31.60	0	1,797	0.00%
2019/08/14	1	32.35	0	0.00	31.60	1	1,913	0.05%
2019/08/13	0	0.00	3	31.77	31.55	-3	1,969	-0.15%
2019/08/12	2	32.10	2	32.05	32.10	0	1,991	0.00%
2019/08/06	0	0.00	1	32.50	33.05	-1	2,116	-0.05%
2019/08/05	1	34.60	3	34.05	33.90	-2	2,122	-0.09%
2019/08/02	2	34.45	1	34.60	34.40	1	2,159	0.05%
2019/08/01	1	35.15	1	34.20	35.15	0	2,200	0.00%
2019/07/30	0	0.00	1	36.05	35.20	-1	2,272	-0.04%
2019/07/29	1	36.70	4	37.20	36.55	-3	2,261	-0.13%
2019/07/26	16	37.34	5	37.80	37.00	11	2,259	0.49%
2019/07/25	10	36.57	10	36.64	36.80	0	2,221	0.00%
2019/07/24	0	0.00	1	35.15	35.15	-1	2,156	-0.05%
2019/07/23	4	35.50	9	35.47	35.15	-5	2,171	-0.23%
2019/07/19	0	0.00	5	35.70	35.00	-5	2,226	-0.22%
2019/07/18	7	35.90	0	0.00	35.35	7	2,243	0.31%
2019/07/17	5	35.10	0	0.00	35.35	5	2,239	0.22%
2019/07/15	0	0.00	1	35.55	35.70	-1	2,269	-0.04%
2019/07/12	1	35.25	0	0.00	34.85	1	2,302	0.04%
2019/07/11	0	0.00	10	35.70	35.10	-10	2,374	-0.42%
2019/07/08	2	35.60	0	0.00	35.30	2	2,476	0.08%
2019/07/05	2	36.50	2	36.25	36.20	0	2,481	0.00%
2019/07/04	2	36.60	7	36.71	36.45	-5	2,536	-0.20%
2019/07/03	0	0.00	4	36.45	36.30	-4	2,546	-0.16%
2019/07/02	1	37.10	1	37.20	37.25	0	2,579	0.00%
2019/06/27	14	35.83	3	35.88	35.75	11	2,614	0.42%
2019/06/26	2	34.50	2	34.45	34.25	0	2,602	0.00%
2019/06/25	0	0.00	15	34.40	34.25	-15	2,628	-0.57%
2019/06/24	1	35.05	0.2	34.90	34.90	0.8	2,724	0.03%
2019/06/21	12	37.53	8	38.41	35.85	4	2,762	0.14%
2019/06/20	6	38.42	0	0.00	38.35	6	2,697	0.22%
2019/06/19	5	37.45	13	38.55	38.60	-8	2,773	-0.29%
2019/06/18	3	35.25	2	35.45	35.35	1	2,643	0.04%
2019/06/17	3	35.07	5	34.97	35.15	-2	2,689	-0.07%
2019/06/14	6	34.34	13	34.85	34.90	-7	2,905	-0.24%
2019/06/13	1	33.75	4	34.09	33.50	-3	2,984	-0.10%
2019/06/12	22	34.19	8	33.77	34.00	14	3,264	0.43%
2019/06/11	1	33.20	3	32.80	32.60	-2	3,391	-0.06%
2019/06/10	13	32.25	3	32.33	32.50	10	3,428	0.29%
2019/06/05	6	32.60	4	32.79	32.05	2	3,449	0.06%
2019/06/04	4	32.18	3	32.07	31.80	1	3,471	0.03%
2019/06/03	2	32.10	0	0.00	32.05	2	3,513	0.06%
2019/05/31	1	33.10	3	32.93	32.80	-2	3,564	-0.06%
2019/05/30	0	0.00	1	32.50	32.50	-1	3,561	-0.03%
2019/05/29	4	32.00	0	0.00	31.70	4	3,565	0.11%
2019/05/24	0	0.00	2	32.20	32.15	-2	3,590	-0.06%
2019/05/23	1	32.65	0	0.00	32.50	1	3,594	0.03%
2019/05/22	2	33.85	0	0.00	33.80	2	3,638	0.05%
2019/05/20	4	34.13	6	33.84	33.10	-2	3,733	-0.05%
2019/05/17	1	32.20	0	0.00	32.35	1	3,741	0.03%
2019/05/16	32	34.33	33	33.94	33.05	-1	3,755	-0.03%
2019/05/15	5	33.72	5	34.27	34.65	0	3,702	0.00%
2019/05/14	3	31.80	0	0.00	31.50	3	3,656	0.08%
2019/05/13	2	32.43	3	32.67	31.00	-1	3,653	-0.03%
2019/05/09	3	34.87	6	34.28	33.10	-3	3,640	-0.08%
2019/05/08	0	0.00	5	35.49	34.95	-5	3,625	-0.14%
2019/05/07	6	37.93	6	37.56	37.35	0	3,632	0.00%
2019/05/06	0	0.00	6	38.96	38.10	-6	3,626	-0.17%
2019/05/03	20	39.47	15	39.45	39.15	5	3,631	0.14%
2019/05/02	18	39.38	21	39.21	39.55	-3	3,618	-0.08%
2019/04/30	1	38.15	2	38.60	38.60	-1	3,607	-0.03%
2019/04/29	9	38.37	9	38.38	38.00	0	3,623	0.00%
2019/04/26	31	39.58	32	39.65	39.00	-1	3,619	-0.03%
2019/04/25	2	38.70	4	38.96	39.00	-2	3,591	-0.06%
2019/04/24	1	39.00	1	39.50	38.60	0	3,593	0.00%
2019/04/23	2	39.25	4	39.11	39.20	-2	3,578	-0.06%
2019/04/22	6	39.33	3	39.60	39.20	3	3,576	0.08%
2019/04/19	4	38.61	3	39.00	38.95	1	3,575	0.03%
2019/04/18	5	38.74	10	38.64	38.10	-5	3,560	-0.14%
2019/04/17	16	41.18	10	40.86	40.00	6	3,536	0.17%
2019/04/16	5	40.98	4	40.40	41.00	1	3,458	0.03%
2019/04/15	3	39.68	6	39.31	39.10	-3	3,406	-0.09%
2019/04/12	4	39.11	2	39.65	38.70	2	3,397	0.06%
2019/04/11	4	39.19	4	39.30	39.00	0	3,385	0.00%
2019/04/10	4	39.76	3	39.58	39.10	1	3,375	0.03%
2019/04/09	6	39.49	0	0.00	39.05	6	3,329	0.18%
2019/04/08	2	40.50	12	39.88	39.55	-10	3,337	-0.30%
2019/04/03	2	39.00	2	39.08	39.55	0	3,323	0.00%
2019/04/02	1	39.30	13	39.42	39.00	-12	3,375	-0.36%
2019/04/01	4	39.88	5	39.76	39.20	-1	3,355	-0.03%
2019/03/29	13	39.53	9	39.44	39.90	4	3,323	0.12%
2019/03/28	8	39.38	10	39.06	39.00	-2	3,292	-0.06%
2019/03/27	52	40.22	35	40.09	40.00	17	3,279	0.52%
2019/03/26	11	38.47	12	38.74	39.50	-1	3,166	-0.03%
2019/03/25	5	36.25	7	36.46	36.55	-2	3,088	-0.06%
2019/03/22	7	39.14	14	39.18	37.70	-7	3,061	-0.23%
2019/03/21	30	37.96	18	37.97	38.10	12	2,988	0.40%
2019/03/20	12	38.21	12	38.40	38.10	0	3,078	0.00%
2019/03/19	32	39.65	26	39.33	37.35	6	3,027	0.20%
2019/03/18	9	36.60	14	36.88	38.50	-5	2,779	-0.18%
2019/03/15	23	34.96	36	35.04	35.00	-13	2,672	-0.49%
2019/03/14	5	33.07	17	33.10	33.85	-12	2,396	-0.50%
2019/03/13	4	29.93	1	29.35	30.80	3	2,243	0.13%
2019/03/12	9	29.21	4	29.25	28.85	5	2,211	0.23%
2019/03/11	9	29.07	4	29.30	28.85	5	2,223	0.22%
2019/03/08	0	0.00	1	29.05	28.80	-1	2,259	-0.04%
2019/03/06	1	29.20	1	29.20	29.25	0	2,313	0.00%
2019/03/04	0	0.00	2	28.05	28.20	-2	2,321	-0.09%
2019/02/27	2	28.05	3	28.05	28.35	-1	2,407	-0.04%
2019/02/25	2	29.63	3	28.83	28.65	-1	2,641	-0.04%
2019/02/21	9	28.87	6	28.97	29.00	3	2,629	0.11%
2019/02/20	1	28.35	1	29.25	28.35	0	2,579	0.00%
2019/02/19	8	29.20	6	29.26	29.10	2	2,560	0.08%
2019/02/15	0	0.00	3	26.67	26.50	-3	2,468	-0.12%
2019/02/13	2	26.50	0	0.00	26.25	2	2,614	0.08%
2019/02/11	1	27.05	5	25.99	26.80	-4	2,658	-0.15%
2019/01/30	1	25.75	4	26.00	25.65	-3	2,670	-0.11%
2019/01/29	6	25.84	5	25.95	26.10	1	2,669	0.04%
2019/01/28	6	26.05	6	26.13	25.85	0	2,649	0.00%
2019/01/25	2	25.40	2	25.10	25.05	0	2,623	0.00%
2019/01/24	0	0.00	6	25.35	25.05	-6	2,647	-0.23%
2019/01/23	0	0.00	2	24.90	24.85	-2	2,662	-0.08%
2019/01/22	10	24.91	2	24.80	24.65	8	2,673	0.30%
2019/01/21	7	24.60	10	24.63	24.60	-3	2,673	-0.11%
2019/01/18	4	23.85	3	23.90	23.80	1	2,685	0.04%
2019/01/17	3	23.90	2	24.35	23.80	1	2,719	0.04%
2019/01/16	2	24.70	2	25.00	24.70	0	2,716	0.00%
2019/01/15	2	24.70	2	24.95	24.70	0	2,714	0.00%
2019/01/14	2	24.80	2	25.10	24.70	0	2,730	0.00%
2019/01/11	3	24.85	3	25.28	24.65	0	2,752	0.00%
2019/01/10	7	24.96	0	0.00	24.85	7	2,760	0.25%
2019/01/09	3	25.38	0	0.00	25.00	3	2,777	0.11%
2019/01/08	1	24.55	1	24.55	24.65	0	2,779	0.00%
2019/01/07	0	0.00	1	24.80	24.60	-1	2,799	-0.04%
2019/01/04	1	24.05	0	0.00	24.00	1	2,836	0.04%
2019/01/03	1	25.30	1	25.65	25.20	0	2,846	0.00%
2019/01/02	1	25.80	1	26.20	25.95	0	2,864	0.00%
2018/12/28	3	26.30	3	26.40	26.30	0	2,880	0.00%
2018/12/25	8	28.18	8	28.14	27.70	0	2,948	0.00%
2018/12/24	1	26.35	0	0.00	26.90	1	2,886	0.03%
2018/12/21	0	0.00	1	27.00	27.30	-1	2,898	-0.03%
2018/12/20	2	26.33	0	0.00	27.95	2	2,906	0.07%
2018/12/17	2	29.00	3	28.63	28.40	-1	2,974	-0.03%
2018/12/14	10	29.06	10	28.68	28.75	0	3,038	0.00%
2018/12/13	16	29.14	18	29.32	28.85	-2	3,134	-0.06%
2018/12/12	4	27.39	3	27.60	27.75	1	3,085	0.03%
2018/12/11	1	26.90	0	0.00	26.80	1	3,088	0.03%
2018/12/10	0	0.00	2	27.00	26.10	-2	3,105	-0.06%
2018/12/06	2	26.20	0	0.00	26.10	2	3,086	0.06%
2018/12/05	1	28.15	0	0.00	28.30	1	3,066	0.03%
2018/12/03	1	29.70	1	29.40	29.20	0	3,080	0.00%
2018/11/30	0	0.00	2	28.45	28.60	-2	3,070	-0.07%
2018/11/29	0	0.00	2	28.00	28.40	-2	3,068	-0.07%
2018/11/28	11	27.49	11	27.70	27.40	0	3,029	0.00%
2018/11/27	4	26.86	4	26.95	27.00	0	3,120	0.00%
2018/11/26	64	26.44	61	27.04	26.80	3	3,227	0.09%
2018/11/23	2	26.03	1	26.10	25.85	1	3,178	0.03%
2018/11/22	3	26.70	3	26.65	26.70	0	3,106	0.00%
2018/11/19	3	23.90	3	24.00	23.65	0	3,007	0.00%
2018/11/16	1	24.05	1	24.60	23.95	0	3,064	0.00%
2018/11/15	7	23.81	11	23.83	23.70	-4	3,118	-0.13%
2018/11/14	15	24.73	15	24.63	24.00	0	3,110	0.00%
2018/11/13	34	24.70	32	24.86	24.90	2	3,087	0.06%
2018/11/12	27	24.67	25	23.63	24.65	2	3,018	0.07%
2018/11/09	0	0.00	1	22.30	22.75	-1	2,973	-0.03%
2018/11/08	9	23.68	6	23.12	22.35	3	2,995	0.10%
2018/11/07	0	0.00	2	20.90	22.55	-2	3,010	-0.07%
2018/11/06	0	0.00	3	21.20	20.50	-3	3,039	-0.10%
2018/11/05	4	20.95	0	0.00	21.15	4	3,087	0.13%
2018/11/02	2	21.30	3	21.70	21.30	-1	3,138	-0.03%
2018/11/01	3	21.37	7	21.04	21.35	-4	3,132	-0.13%
2018/10/31	0	0.00	7	19.64	20.20	-7	3,126	-0.22%
2018/10/30	0	0.00	2	19.25	19.05	-2	3,144	-0.06%
2018/10/26	4	19.60	6	19.77	18.85	-2	3,200	-0.06%
2018/10/25	1	19.75	3	19.90	19.65	-2	3,196	-0.06%
2018/10/22	0	0.00	2	23.30	23.05	-2	3,188	-0.06%
2018/10/19	0	0.00	8	21.85	22.45	-8	3,193	-0.25%
2018/10/18	1	23.50	0	0.00	23.10	1	3,213	0.03%
2018/10/17	1	24.20	1	25.15	24.00	0	3,240	0.00%
2018/10/16	5	25.25	5	25.20	24.65	0	3,311	0.00%
2018/10/15	0	0.00	2	24.73	24.90	-2	3,356	-0.06%
2018/10/11	2	24.50	2	24.65	24.50	0	3,401	0.00%
2018/10/09	1	27.45	2	28.10	27.20	-1	3,417	-0.03%
2018/10/05	3	28.25	4	28.81	28.75	-1	3,464	-0.03%
2018/10/04	3	31.72	0	0.00	30.85	3	3,488	0.09%
2018/10/03	7	33.48	1	32.15	32.40	6	3,632	0.17%
2018/10/02	4	35.30	0	0.00	35.00	4	3,755	0.11%
2018/10/01	0	0.00	14	35.85	35.75	-14	3,821	-0.37%
2018/09/28	2	35.60	0	0.00	35.75	2	3,978	0.05%
2018/09/27	1	36.70	0	0.00	36.10	1	4,132	0.02%
2018/09/26	6	37.55	26	37.71	37.00	-20	4,340	-0.46%
2018/09/25	3	36.70	5	37.50	36.90	-2	4,569	-0.04%
2018/09/21	8	38.00	0	0.00	36.90	8	4,984	0.16%
2018/09/20	10	37.05	6	37.12	36.95	4	5,195	0.08%
2018/09/19	16	38.74	18	39.14	38.05	-2	5,237	-0.04%
2018/09/18	13	38.00	11	38.19	37.35	2	5,270	0.04%
2018/09/17	6	36.50	8	36.96	36.20	-2	5,414	-0.04%
2018/09/14	11	36.46	6	36.24	36.60	5	5,661	0.09%
2018/09/13	3	35.32	2	35.50	35.30	1	5,935	0.02%
2018/09/11	2	36.00	4	36.08	36.05	-2	6,611	-0.03%
2018/09/10	1	35.00	4	35.29	35.00	-3	6,919	-0.04%
2018/09/07	6	37.96	4	37.45	37.05	2	7,192	0.03%
2018/09/06	6	38.63	6	39.03	38.35	0	7,280	0.00%
2018/09/05	5	38.40	8	38.91	38.15	-3	7,641	-0.04%
2018/09/04	4	38.80	3	39.25	38.40	1	7,816	0.01%
2018/09/03	18	39.26	14	39.80	37.40	4	7,856	0.05%
2018/08/31	24	39.90	4	38.36	39.90	20	7,891	0.25%
2018/08/30	2	36.78	4	37.00	36.90	-2	7,861	-0.03%
2018/08/29	7	36.43	4	36.99	36.50	3	7,909	0.04%
2018/08/28	2	35.25	5	35.78	35.00	-3	8,048	-0.04%
2018/08/27	1	35.60	0	0.00	35.60	1	8,131	0.01%
2018/08/24	2	34.75	2	34.55	34.50	0	8,175	0.00%
2018/08/23	4	36.66	3	36.98	35.30	1	8,274	0.01%
2018/08/22	1	35.90	1	36.40	36.35	0	8,297	0.00%
2018/08/21	1	35.50	0	0.00	34.15	1	8,296	0.01%
2018/08/20	2	35.58	1	35.70	35.15	1	8,310	0.01%
2018/08/17	0	0.00	1	36.60	35.30	-1	8,324	-0.01%
2018/08/16	4	35.96	4	35.74	35.90	0	8,317	0.00%
2018/08/15	7	35.59	6	35.63	35.45	1	8,315	0.01%
2018/08/14	3	35.38	3	33.68	35.50	0	8,324	0.00%
2018/08/13	3	35.45	2	35.88	35.15	1	8,494	0.01%
2018/08/10	23	38.86	22	39.66	38.70	1	8,575	0.01%
2018/08/09	21	38.86	22	39.24	38.65	-1	8,835	-0.01%
2018/08/07	4	41.19	3	41.43	41.20	1	9,098	0.01%
2018/08/06	12	42.00	42	41.56	40.90	-30	9,252	-0.32%
2018/08/03	4	42.69	3	43.22	43.40	1	9,304	0.01%
2018/08/02	15	43.28	3	44.03	42.35	12	9,410	0.13%
2018/08/01	6	45.13	1	46.10	44.85	5	9,461	0.05%
2018/07/31	4	44.83	9	44.80	45.60	-5	9,520	-0.05%
2018/07/30	4	45.29	9	45.29	45.15	-5	9,620	-0.05%
2018/07/27	2	46.63	1	46.50	46.50	1	9,793	0.01%
2018/07/26	2	46.58	4	46.79	46.55	-2	10,005	-0.02%
2018/07/25	10	47.80	24	48.06	47.00	-14	10,381	-0.13%
2018/07/24	4	47.63	21	47.17	47.60	-17	10,379	-0.16%
2018/07/23	26	47.37	37	47.14	47.15	-11	10,464	-0.11%
2018/07/20	6	45.63	1	45.90	45.20	5	10,498	0.05%
2018/07/19	11	45.85	5	45.88	45.00	6	10,644	0.06%
2018/07/18	4	46.85	5	46.83	46.20	-1	10,796	-0.01%
2018/07/17	5	47.73	2	48.35	47.25	3	10,883	0.03%
2018/07/16	7	48.70	7	48.64	48.00	0	11,280	0.00%
2018/07/13	0	0.00	7	48.49	48.20	-7	11,245	-0.06%
2018/07/12	19	48.25	24	48.66	47.95	-5	11,567	-0.04%
2018/07/11	47	48.34	32	48.11	48.10	15	11,705	0.13%
2018/07/10	78	45.13	103	45.40	45.60	-25	11,634	-0.21%	大賣/
2018/07/09	46	49.34	47	48.32	47.50	-1	11,760	-0.01%
2018/07/06	48	47.86	64	47.48	48.55	-16	11,839	-0.14%
2018/07/05	28	48.00	31	49.15	47.75	-3	11,778	-0.03%
2018/07/04	52	50.20	37	50.64	49.00	15	11,826	0.13%
2018/07/03	73.1	51.18	75	51.74	50.00	-1.9	11,863	-0.02%
2018/07/02	62	53.15	61	53.43	51.40	1	11,591	0.01%
2018/06/29	29	48.70	38	49.09	50.40	-9	11,188	-0.08%
2018/06/28	27	47.33	62	47.13	45.85	-35	10,976	-0.32%
2018/06/27	108	47.74	100	48.00	47.70	8	10,885	0.07%	大買/
2018/06/26	73	46.22	80	46.74	47.50	-7	10,755	-0.07%
2018/06/25	90	47.37	86	46.46	44.50	4	10,586	0.04%
2018/06/22	91	50.60	87	51.15	49.00	4	10,353	0.04%
2018/06/21	56	49.09	59	49.43	50.10	-3	10,077	-0.03%
2018/06/20	91	46.74	55	47.14	46.10	36	9,813	0.37%
2018/06/19	85	46.34	24.1	46.20	47.15	60.9	9,495	0.64%
2018/06/15	30	41.66	94	41.14	42.90	-64	9,375	-0.68%
2018/06/14	6	39.73	6	39.93	40.15	0	9,233	0.00%
2018/06/13	23	40.81	37	41.59	39.00	-14	9,282	-0.15%
2018/06/12	4	39.70	32	39.38	39.35	-28	9,006	-0.31%
2018/06/11	6	37.33	4	37.58	37.65	2	9,064	0.02%
2018/06/08	35	36.12	61	35.50	35.95	-26	9,002	-0.29%
2018/06/07	18	37.94	21	38.28	37.45	-3	8,910	-0.03%
2018/06/06	35	39.07	45	38.70	38.55	-10	8,907	-0.11%
2018/06/05	57	39.90	6	40.22	38.20	51	8,871	0.57%
2018/06/04	3	40.75	2	40.33	42.30	1	8,700	0.01%
2018/06/01	34	39.36	1	39.45	38.80	33	8,669	0.38%
2018/05/31	32	38.56	1	39.50	39.45	31	8,675	0.36%
2018/05/30	11	37.79	6	37.43	38.70	5	8,661	0.06%
2018/05/29	6	37.08	4	36.01	37.50	2	8,673	0.02%
2018/05/28	8	35.08	0	0.00	35.00	8	8,672	0.09%
2018/05/25	1	36.00	1	35.00	34.80	0	8,726	0.00%
2018/05/24	12	34.58	2	34.55	34.90	10	8,796	0.11%
2018/05/23	16	35.36	1	35.35	35.50	15	8,985	0.17%
2018/05/22	0	0.00	3	35.10	35.80	-3	9,216	-0.03%
2018/05/21	44	37.41	97	37.47	37.00	-53	9,236	-0.57%
2018/05/18	41	35.20	7	35.43	35.60	34	9,168	0.37%
2018/05/17	36	36.24	51	36.04	36.60	-15	9,229	-0.16%
2018/05/16	36.1	34.82	18	34.83	33.80	18.1	9,069	0.20%
2018/05/15	3	36.50	0	0.00	36.50	3	8,844	0.03%
2018/05/14	16	32.03	24	32.47	33.20	-8	8,863	-0.09%
2018/05/11	3	30.22	9	30.91	30.20	-6	8,709	-0.07%
2018/05/10	46	30.40	37	30.38	30.15	9	8,637	0.10%
2018/05/09	16	31.82	15	31.68	31.00	1	8,554	0.01%
2018/05/08	10	31.68	16	31.51	30.90	-6	8,544	-0.07%
2018/05/07	14	30.96	10	31.13	31.00	4	8,596	0.05%
2018/05/04	30	32.07	30	32.23	31.10	0	8,574	0.00%
2018/05/03	65	31.80	75	32.47	31.90	-10	8,483	-0.12%
2018/05/02	68	33.06	50	33.46	30.90	18	8,397	0.21%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	23	29.28	45	29.93	30.90	-22	8,131	-0.27%
2018/04/26	99	29.92	86	28.72	28.10	13	7,996	0.16%
2018/04/25	6	29.23	19	29.02	29.90	-13	7,863	-0.17%
2018/04/24	34	29.67	8	29.59	29.00	26	7,654	0.34%
2018/04/23	24	33.79	15	33.27	32.20	9	7,447	0.12%
2018/04/20	69	35.75	102	37.08	35.50	-33	7,296	-0.45%	大賣/
2018/04/18	46	28.51	40	28.59	31.40	6	6,821	0.09%
2018/04/17	18	29.93	23	31.07	28.55	-5	6,457	-0.08%
2018/04/16	10	32.14	16	32.33	31.70	-6	6,250	-0.10%
2018/04/13	66	32.59	16	32.57	32.95	50	6,134	0.82%
2018/04/12	37	36.10	38	36.77	33.30	-1	5,835	-0.02%
2018/04/11	83	36.87	84	37.45	36.90	-1	5,665	-0.02%
2018/04/10	27	37.97	5	39.94	36.00	22	5,565	0.40%
2018/04/09	18	41.00	9	40.05	38.70	9	5,342	0.17%
2018/04/03	2	43.50	11	43.00	43.00	-9	5,068	-0.18%
2018/04/02	5	43.14	7	43.34	42.95	-2	5,039	-0.04%
2018/03/30	6	38.90	0	0.00	37.70	6	4,975	0.12%
2018/03/29	1	40.90	5	40.55	40.55	-4	4,959	-0.08%
2018/03/28	3	42.00	0	0.00	40.15	3	4,960	0.06%
2018/03/27	10	37.15	4	35.50	38.30	6	4,959	0.12%
2018/03/23	0	0.00	4	33.28	34.00	-4	4,884	-0.08%
2018/03/22	0	0.00	1	38.10	36.35	-1	4,811	-0.02%
2018/03/21	18	39.07	20	38.51	40.35	-2	4,771	-0.04%
2018/03/20	20	35.90	11	35.62	36.70	9	4,550	0.20%
2018/03/19	9	32.12	53	29.83	33.40	-44	4,382	-1.00%
2018/03/16	23	30.31	7	30.49	30.40	16	4,204	0.38%
2018/03/15	42	31.96	9	30.51	32.20	33	4,071	0.81%
2018/03/14	3	29.30	12	29.30	29.30	-9	3,787	-0.24%
2018/03/13	1	26.65	9	26.18	26.65	-8	3,766	-0.21%
2018/03/12	20	24.11	4	24.00	24.25	16	3,704	0.43%
2018/03/09	0	0.00	2	21.90	22.05	-2	3,598	-0.06%
2018/03/08	2	24.00	12	22.70	22.70	-10	3,541	-0.28%
2018/03/07	5	22.77	0	0.00	23.00	5	3,492	0.14%
2018/03/06	2	23.70	8	23.99	24.50	-6	3,428	-0.17%
2018/03/05	1	24.30	7	23.67	23.90	-6	3,361	-0.18%
2018/03/02	4	23.24	5	23.70	23.75	-1	3,256	-0.03%
2018/03/01	0	0.00	11	21.37	21.75	-11	3,151	-0.35%
2018/02/27	9	20.99	12	20.83	19.80	-3	3,066	-0.10%
2018/02/26	14	19.48	7	18.96	19.75	7	2,980	0.23%
2018/02/23	13	19.57	14	19.65	18.65	-1	2,888	-0.03%
2018/02/22	26	20.35	5	21.25	20.60	21	2,673	0.79%
2018/02/21	5	18.95	2	18.60	19.35	3	2,419	0.12%
2018/02/12	8	17.04	8	17.46	17.60	0	2,351	0.00%
2018/02/09	8	15.21	11	15.48	16.00	-3	2,163	-0.14%
2018/02/08	9	13.87	32	14.02	14.55	-23	1,950	-1.18%
2018/02/07	4	13.15	14	13.05	13.25	-10	1,790	-0.56%
2018/02/06	10	11.93	0	0.00	12.05	10	1,702	0.59%
2018/02/05	5	12.90	0	0.00	12.90	5	1,639	0.30%
2018/02/02	4	13.55	0	0.00	13.50	4	1,605	0.25%
2018/02/01	2	13.70	5	13.90	13.80	-3	1,591	-0.19%
2018/01/31	5	12.90	10	13.00	14.10	-5	1,535	-0.33%
2018/01/30	10	13.90	0	0.00	13.50	10	1,431	0.70%
2018/01/29	11	14.20	8	14.29	14.60	3	1,284	0.23%
2018/01/26	5	11.90	21	12.57	13.30	-16	1,164	-1.37%
2018/01/25	29	12.45	2	12.65	12.10	27	1,055	2.56%
2018/01/24	0	0.00	13	12.31	12.40	-13	914	-1.42%
2018/01/23	0	0.00	10	10.58	11.30	-10	754	-1.33%
2018/01/11	1	10.65	0	0.00	10.55	1	779	0.13%