威盛 (2388)-國泰-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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股
639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－國泰-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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	42	132.24	57	133.32	131.00	-15	8,842	-0.17%
2024/04/25	52.1	130.81	37	129.55	129.00	15.1	8,838	0.17%
2024/04/24	6.2	125.69	22	125.50	130.00	-15.8	8,896	-0.18%
2024/04/23	48	122.10	47	123.19	121.00	1	9,048	0.01%
2024/04/22	54.2	125.17	49.3	123.78	121.00	4.9	9,123	0.05%
2024/04/19	88.5	134.45	60.4	129.86	128.00	28.1	9,217	0.30%
2024/04/18	71.1	140.78	36.5	141.04	138.50	34.6	9,285	0.37%
2024/04/17	66.1	139.98	63	140.69	141.00	3	9,411	0.03%
2024/04/16	80.3	138.30	80	137.92	137.00	0.3	9,409	0.00%
2024/04/15	211.6	146.35	197.1	143.58	139.00	14.5	9,595	0.15%	大買/大賣/
2024/04/12	33.1	137.14	155.5	137.68	140.00	-122.5	9,891	-1.24%	大賣/鉅額交易
2024/04/11	21.2	128.45	14	128.50	127.50	7.1	9,777	0.07%
2024/04/10	36.3	130.05	43	131.07	131.50	-6.8	9,901	-0.07%
2024/04/09	7	129.35	19	130.16	131.00	-12	10,007	-0.12%
2024/04/08	19.2	127.84	7	127.93	127.00	12.2	10,190	0.12%
2024/04/03	21.4	129.64	14	129.68	129.50	7.4	10,292	0.07%
2024/04/02	22.2	130.08	13.2	130.45	129.50	9	10,401	0.09%
2024/04/01	22.2	130.48	40.6	130.56	132.00	-18.4	10,566	-0.17%
2024/03/29	17.2	126.41	33	126.71	125.50	-15.9	10,813	-0.15%
2024/03/28	43.6	127.76	40.1	127.89	126.00	3.4	10,978	0.03%
2024/03/27	62.2	129.37	41	129.37	127.50	21.2	11,173	0.19%
2024/03/26	251.3	136.98	215.5	136.03	131.50	35.8	11,227	0.32%	大買/大賣/
2024/03/25	0	0.00	57.5	134.50	134.50	-57.5	10,741	-0.54%
2024/03/22	35.3	121.91	53	122.51	122.50	-17.7	10,943	-0.16%
2024/03/21	23.6	119.75	38	121.14	121.50	-14.4	11,314	-0.13%
2024/03/20	31.3	119.29	24	119.90	120.00	7.3	12,008	0.06%
2024/03/19	27.6	121.05	17.1	121.38	120.00	10.6	12,105	0.09%
2024/03/18	32.1	120.64	41.1	121.27	122.00	-9	12,316	-0.07%
2024/03/15	54	122.45	15.6	122.36	121.00	38.4	12,709	0.30%
2024/03/14	28.3	123.00	22.1	122.97	122.50	6.2	13,710	0.05%
2024/03/13	40.2	125.41	43.6	124.34	123.00	-3.5	14,188	-0.02%
2024/03/12	14.2	129.86	10	130.05	129.00	4.2	14,705	0.03%
2024/03/11	23.1	130.53	21	130.31	129.00	2.1	14,997	0.01%
2024/03/08	68.4	134.78	64	132.10	131.00	4.4	15,156	0.03%
2024/03/07	122.9	138.12	143	138.93	137.50	-20.1	15,459	-0.13%	大買/大賣/
2024/03/06	30.1	128.97	13.2	129.26	128.50	17	15,394	0.11%
2024/03/05	11.1	131.45	14	132.21	131.50	-2.9	15,797	-0.02%
2024/03/04	13.4	131.92	25	132.14	131.50	-11.6	16,131	-0.07%
2024/03/01	18.2	132.10	25.2	131.82	131.00	-7	16,757	-0.04%
2024/02/29	22.3	130.14	19	130.50	132.00	3.3	16,958	0.02%
2024/02/27	50.7	130.58	32	131.25	130.00	18.7	17,108	0.11%
2024/02/26	15	133.10	13.1	132.96	132.50	1.9	17,706	0.01%
2024/02/23	17.2	134.83	46.2	135.33	134.00	-29	18,732	-0.16%
2024/02/22	62.1	134.35	24.1	134.16	132.50	38.1	19,143	0.20%
2024/02/21	13	137.39	24	138.40	136.50	-11	19,465	-0.06%
2024/02/20	19.2	136.57	7	136.64	136.50	12.2	20,833	0.06%
2024/02/19	26.5	139.02	13	137.54	137.00	13.5	21,480	0.06%
2024/02/16	49.1	139.92	65.1	140.58	141.00	-16	22,655	-0.07%
2024/02/15	47.9	137.54	48	137.36	136.00	-0.1	23,835	0.00%
2024/02/05	74.3	139.28	25	138.40	137.00	49.3	23,844	0.21%
2024/02/02	62.1	143.16	101.7	142.69	143.00	-39.6	24,008	-0.16%	大賣/
2024/02/01	47.2	138.25	25.1	138.64	137.00	22.1	24,146	0.09%
2024/01/31	17.1	139.41	40.7	139.94	138.50	-23.6	24,912	-0.09%
2024/01/30	79.3	139.29	27.1	138.78	138.50	52.2	25,466	0.20%
2024/01/29	19	140.29	25	140.80	141.50	-6	27,200	-0.02%
2024/01/26	44	140.62	25	140.26	140.00	19	28,504	0.07%
2024/01/25	48.1	144.06	39.4	144.12	142.50	8.8	29,219	0.03%
2024/01/24	54.4	146.20	34	146.12	143.50	20.4	29,380	0.07%
2024/01/23	31.3	148.03	25.1	147.88	146.50	6.3	29,733	0.02%
2024/01/22	44.2	147.80	77.4	148.24	148.00	-33.2	30,158	-0.11%
2024/01/19	36	144.81	53.1	145.34	145.00	-17.1	30,462	-0.06%
2024/01/18	75	141.67	82	142.29	143.00	-7	30,718	-0.02%
2024/01/17	112.1	147.51	90.3	146.37	143.50	21.8	31,186	0.07%	大買/
2024/01/16	51	149.00	36.1	148.50	147.50	15	31,268	0.05%
2024/01/15	57.3	148.26	76.2	149.29	149.50	-18.9	31,362	-0.06%
2024/01/12	112.1	147.06	79.4	147.13	145.50	32.7	31,612	0.10%	大買/
2024/01/11	90.9	150.52	76	150.58	150.00	14.9	31,796	0.05%
2024/01/10	60.2	149.18	58.7	149.89	152.50	1.5	33,245	0.00%
2024/01/09	137.4	149.68	137.3	149.68	149.00	0.1	33,456	0.00%	大買/大賣/
2024/01/08	265.8	158.92	160.3	159.18	149.00	105.5	33,451	0.32%	大買/大賣/鉅額交易
2024/01/05	62.2	156.03	87.5	158.31	160.00	-25.2	33,127	-0.08%
2024/01/04	62.1	157.20	85.7	157.91	157.00	-23.6	33,237	-0.07%
2024/01/03	38.2	155.77	64.3	157.01	156.50	-26.1	33,381	-0.08%
2024/01/02	103.9	155.12	97	154.73	157.00	6.9	33,333	0.02%	大買/
2023/12/29	28	155.21	29.3	155.14	156.50	-1.3	33,292	0.00%
2023/12/28	43.4	153.61	63.2	154.33	154.00	-19.7	33,365	-0.06%
2023/12/27	71.4	155.40	46.4	154.52	153.00	25	33,848	0.07%
2023/12/26	100.5	158.52	95.4	158.72	157.00	5.1	34,020	0.01%
2023/12/25	95.2	156.47	75.3	157.01	156.50	19.9	33,926	0.06%
2023/12/22	102.9	154.91	135.2	154.95	155.50	-32.3	33,954	-0.10%	大買/大賣/
2023/12/21	73.7	150.96	72.2	151.73	151.50	1.5	33,980	0.00%
2023/12/20	73.2	152.49	58.1	152.34	151.50	15.1	34,141	0.04%
2023/12/19	137.1	151.80	129	152.08	152.00	8.1	34,211	0.02%	大買/大賣/
2023/12/18	163.7	153.25	125.4	153.38	152.50	38.3	34,286	0.11%	大買/大賣/
2023/12/15	269.3	159.36	193.7	158.46	156.00	75.6	34,194	0.22%	大買/大賣/
2023/12/14	92.5	163.51	125.5	164.40	165.00	-33.1	33,968	-0.10%	大賣/
2023/12/13	97.6	162.55	71.6	162.93	161.00	26	34,449	0.08%
2023/12/12	131.5	163.68	119	163.53	163.50	12.5	35,051	0.04%	大買/大賣/
2023/12/11	387.2	169.05	245.8	166.43	161.50	141.4	34,894	0.41%	大買/大賣/鉅額交易
2023/12/08	156.2	171.08	232.6	172.29	174.00	-76.4	33,960	-0.22%	大買/大賣/
2023/12/07	165.1	163.90	115.2	164.52	166.00	50	33,596	0.15%	大買/大賣/
2023/12/06	111.2	172.87	115.1	172.68	170.50	-3.9	33,297	-0.01%	大買/大賣/
2023/12/05	107.2	169.51	88.5	169.78	169.50	18.7	33,200	0.06%	大買/
2023/12/04	217.3	176.79	211.2	176.07	173.00	6.1	33,133	0.02%	大買/大賣/
2023/12/01	173.2	174.83	195.6	175.37	176.50	-22.4	32,795	-0.07%	大買/大賣/
2023/11/30	146.3	173.16	173.6	172.17	172.50	-27.3	32,648	-0.08%	大買/大賣/
2023/11/29	133.8	169.15	137.7	169.40	170.50	-3.9	32,301	-0.01%	大買/大賣/
2023/11/28	302.2	169.64	329.8	169.03	168.00	-27.6	32,070	-0.09%	大買/大賣/
2023/11/27	57.4	163.06	59.5	162.56	160.00	-2.1	31,641	-0.01%
2023/11/24	85	164.44	86.3	164.87	165.00	-1.3	31,699	0.00%
2023/11/23	272.9	166.42	230.9	164.85	163.50	42	31,774	0.13%	大買/大賣/
2023/11/22	468	172.32	470.2	172.17	170.50	-2.2	31,908	-0.01%	大買/大賣/
2023/11/21	182.3	166.28	201.5	166.86	168.50	-19.1	31,430	-0.06%	大買/大賣/
2023/11/20	173	163.79	182.7	164.48	166.00	-9.7	31,221	-0.03%	大買/大賣/
2023/11/17	536.7	161.72	508.4	161.74	164.00	28.4	30,986	0.09%	大買/大賣/
2023/11/16	247.4	158.14	302.9	157.79	160.00	-55.5	29,688	-0.19%	大買/大賣/
2023/11/15	446.8	155.10	537.1	155.44	158.50	-90.2	29,107	-0.31%	大買/大賣/
2023/11/14	489.2	146.20	562.4	147.10	149.50	-73.2	28,172	-0.26%	大買/大賣/
2023/11/13	0	0.00	79.8	138.50	138.50	-79.8	27,196	-0.29%
2023/11/10	111.4	128.20	84.2	128.32	126.00	27.2	27,211	0.10%	大買/
2023/11/09	166.7	128.44	128	128.92	129.00	38.7	27,142	0.14%	大買/大賣/
2023/11/08	302.7	130.77	224	131.48	129.00	78.7	27,019	0.29%	大買/大賣/
2023/11/07	238.2	133.60	187.9	133.60	133.50	50.3	26,701	0.19%	大買/大賣/
2023/11/06	718.2	144.66	640.8	139.69	135.00	77.4	26,450	0.29%	大買/大賣/
2023/11/03	474	138.74	604.5	141.47	145.00	-130.5	25,118	-0.52%	大買/大賣/鉅額交易
2023/11/02	207	126.41	356.8	128.44	132.00	-149.8	24,186	-0.62%	大買/大賣/鉅額交易
2023/11/01	126	121.50	135.4	121.17	120.00	-9.4	23,920	-0.04%	大買/大賣/
2023/10/31	182.2	122.39	123.3	120.57	119.00	58.9	23,942	0.25%	大買/大賣/
2023/10/30	221.2	122.87	272.6	122.79	123.00	-51.4	23,924	-0.21%	大買/大賣/
2023/10/27	201.2	119.52	152	119.34	117.00	49.2	23,866	0.21%	大買/大賣/
2023/10/26	140	120.88	129.2	120.94	119.00	10.8	23,523	0.05%	大買/大賣/
2023/10/25	173.2	124.40	211.4	123.75	124.00	-38.2	23,188	-0.16%	大買/大賣/
2023/10/24	90.1	114.33	97	114.90	117.50	-6.9	22,575	-0.03%
2023/10/23	95	115.83	90.4	115.99	114.50	4.7	22,310	0.02%
2023/10/20	221.7	116.75	198.1	116.90	116.50	23.6	22,156	0.11%	大買/大賣/
2023/10/19	229.7	122.07	223.2	122.12	122.50	6.4	21,788	0.03%	大買/大賣/
2023/10/18	475.3	133.42	395.1	131.69	121.50	80.2	21,471	0.37%	大買/大賣/
2023/10/17	88.1	129.92	157.3	132.00	134.50	-69.2	19,814	-0.35%	大賣/
2023/10/16	170.9	123.23	195.4	123.23	122.50	-24.5	19,488	-0.13%	大買/大賣/
2023/10/13	238.5	120.28	229.7	120.74	122.00	8.7	19,195	0.05%	大買/大賣/
2023/10/12	98.2	114.65	145.7	115.30	118.50	-47.4	19,873	-0.24%	大賣/
2023/10/11	91.7	112.03	82.1	110.62	108.00	9.6	20,327	0.05%
2023/10/06	84.8	116.87	94.1	116.57	116.00	-9.3	20,959	-0.04%
2023/10/05	94	118.36	68	118.10	117.00	26	21,594	0.12%
2023/10/04	73.6	117.57	71.6	118.09	118.50	2	22,450	0.01%
2023/10/03	278.4	123.78	217.2	123.93	118.00	61.2	22,460	0.27%	大買/大賣/
2023/10/02	128.8	124.66	142.7	124.17	123.00	-13.9	22,027	-0.06%	大買/大賣/
2023/09/28	133.6	120.48	110.3	119.30	118.50	23.3	22,128	0.11%	大買/大賣/
2023/09/27	92.1	118.74	118.7	119.02	121.50	-26.6	21,906	-0.12%	大賣/
2023/09/26	178.8	119.36	140.2	118.40	117.00	38.6	21,747	0.18%	大買/大賣/
2023/09/25	150.3	121.82	126.5	122.39	122.00	23.8	21,526	0.11%	大買/大賣/
2023/09/22	103.8	118.25	144.9	118.79	120.00	-41.1	21,249	-0.19%	大買/大賣/
2023/09/21	177	115.83	165.2	115.93	119.00	11.9	21,117	0.06%	大買/大賣/
2023/09/20	154.2	116.32	173.1	116.32	115.50	-18.9	20,877	-0.09%	大買/大賣/
2023/09/19	210.2	121.20	159.5	120.24	118.00	50.7	20,651	0.25%	大買/大賣/
2023/09/18	256.9	121.73	276.2	122.22	122.50	-19.3	20,183	-0.10%	大買/大賣/
2023/09/15	173.6	118.92	210.9	119.73	120.00	-37.2	19,566	-0.19%	大買/大賣/
2023/09/14	38.5	107.50	91.4	107.98	111.00	-52.9	18,784	-0.28%
2023/09/13	44.8	102.15	43.8	101.41	101.00	1	18,675	0.01%
2023/09/12	90.7	104.55	102.8	103.91	103.00	-12.1	18,860	-0.06%	大賣/
2023/09/11	114.6	109.75	82.9	107.91	105.50	31.7	18,751	0.17%	大買/
2023/09/08	68.2	113.91	80	115.75	116.50	-11.8	18,518	-0.06%
2023/09/07	82.4	116.61	83.1	116.95	115.00	-0.7	18,412	0.00%
2023/09/06	95.7	117.30	52	116.00	116.50	43.6	18,611	0.23%
2023/09/05	51.2	114.95	53.1	116.40	118.00	-1.9	18,805	-0.01%
2023/09/04	33.4	112.99	57.2	114.36	116.00	-23.8	18,827	-0.13%
2023/09/01	43.7	113.92	56.4	114.25	112.50	-12.7	18,965	-0.07%
2023/08/31	72.5	115.60	90.2	115.71	115.00	-17.7	19,335	-0.09%
2023/08/30	105.7	112.80	105.3	113.78	114.50	0.4	19,752	0.00%	大買/大賣/
2023/08/29	94.4	108.54	74.5	108.45	109.00	19.9	19,823	0.10%
2023/08/28	291.9	115.82	189.8	113.78	108.50	102.1	19,677	0.52%	大買/大賣/鉅額交易
2023/08/25	161.9	119.33	179.1	119.73	120.50	-17.2	18,965	-0.09%	大買/大賣/
2023/08/24	104.7	116.55	111.1	115.41	113.50	-6.4	18,625	-0.03%	大買/大賣/
2023/08/23	59.3	115.43	93.5	114.78	115.00	-34.3	18,734	-0.18%
2023/08/22	56.1	111.84	57.2	112.18	110.00	-1.1	18,597	-0.01%
2023/08/21	89.8	110.26	85.4	109.71	108.50	4.4	18,705	0.02%
2023/08/18	111.1	111.60	87	108.52	108.00	24.1	18,625	0.13%	大買/
2023/08/17	89.8	115.38	95.1	116.44	116.00	-5.4	18,354	-0.03%
2023/08/16	76.9	111.39	87.5	111.48	113.50	-10.6	18,081	-0.06%
2023/08/15	133	111.99	93.2	111.64	110.00	39.8	17,939	0.22%	大買/
2023/08/14	64.2	109.46	59.3	109.50	109.00	5	17,783	0.03%
2023/08/11	158.3	106.85	163	107.33	110.00	-4.7	17,660	-0.03%	大買/大賣/
2023/08/10	138.5	107.98	118.2	108.24	109.50	20.3	17,245	0.12%	大買/大賣/
2023/08/09	168.6	110.80	166.5	110.22	109.50	2.1	16,904	0.01%	大買/大賣/
2023/08/08	139.9	109.02	39.1	107.68	105.50	100.8	16,460	0.61%	大買/
2023/08/07	130.9	116.33	126.7	117.25	117.00	4.2	16,266	0.03%	大買/大賣/
2023/08/04	89.6	110.95	53.5	110.70	109.50	36.1	15,730	0.23%
2023/08/02	68.2	115.63	110.5	115.91	113.50	-42.3	15,495	-0.27%	大賣/
2023/08/01	103.7	124.83	163.1	122.45	121.50	-59.4	15,096	-0.39%	大買/大賣/
2023/07/31	22.3	138.44	11.3	133.49	133.00	11	14,649	0.08%
2023/07/28	18.5	142.61	47.1	138.61	147.50	-28.6	14,586	-0.20%
2023/07/27	34.2	146.20	36.7	145.12	144.00	-2.6	14,565	-0.02%
2023/07/26	33.4	148.65	17.6	150.78	151.50	15.9	14,531	0.11%
2023/07/25	31.2	143.99	6.1	145.07	142.50	25.1	14,521	0.17%
2023/07/24	41.5	151.34	29.1	144.77	151.00	12.4	14,518	0.09%
2023/07/21	37.6	147.04	33.1	146.20	148.50	4.5	14,490	0.03%
2023/07/20	3	133.00	37.3	132.23	135.00	-34.3	14,460	-0.24%
2023/07/19	18.1	127.17	15.7	126.45	127.50	2.3	14,434	0.02%
2023/07/18	21	123.79	38.7	122.03	125.00	-17.7	14,485	-0.12%
2023/07/17	450.1	129.40	406.4	129.11	130.00	43.8	14,425	0.30%	大買/大賣/
2023/07/14	172.3	124.59	220	125.93	127.00	-47.7	13,341	-0.36%	大買/大賣/
2023/07/13	236.8	113.46	168.5	114.14	115.50	68.3	12,613	0.54%	大買/大賣/
2023/07/12	105.6	101.84	188.5	102.95	105.00	-82.9	11,715	-0.71%	大買/大賣/
2023/07/11	283.7	92.70	302.5	93.92	95.50	-18.8	11,020	-0.17%	大買/大賣/
2023/07/10	57	85.45	76.1	85.95	86.90	-19.1	10,104	-0.19%
2023/07/07	72.2	83.20	85	83.70	84.20	-12.8	9,931	-0.13%
2023/07/06	169.9	84.33	208.4	84.71	83.80	-38.5	9,928	-0.39%	大買/大賣/
2023/07/05	19	81.35	21	81.73	81.00	-2	9,556	-0.02%
2023/07/04	42	81.53	37.6	81.92	81.60	4.4	9,601	0.05%
2023/07/03	59.2	82.16	52	82.31	81.60	7.2	9,611	0.07%
2023/06/30	31	80.55	27	80.47	81.00	4	9,650	0.04%
2023/06/29	54.6	80.29	45	80.74	80.10	9.6	9,705	0.10%
2023/06/28	47	78.01	46.1	78.43	80.00	1	9,781	0.01%
2023/06/27	43.4	77.69	39	77.70	76.70	4.4	10,125	0.04%
2023/06/26	10.2	78.25	16.1	78.24	78.30	-5.8	10,225	-0.06%
2023/06/21	61.1	80.31	43.6	80.23	79.80	17.5	10,768	0.16%
2023/06/20	41.4	80.79	34.6	81.11	80.50	6.8	10,821	0.06%
2023/06/19	59.2	82.85	36	82.26	81.60	23.2	11,007	0.21%
2023/06/16	80.1	82.43	76.2	82.87	84.60	3.9	11,359	0.03%
2023/06/15	45.2	82.09	37.4	82.25	81.90	7.8	11,440	0.07%
2023/06/14	63.3	83.27	45	82.88	82.00	18.3	11,769	0.16%
2023/06/13	42.7	84.93	46.1	84.70	84.20	-3.4	12,105	-0.03%
2023/06/12	146.3	83.79	114.2	83.84	83.90	32.1	12,564	0.26%	大買/大賣/
2023/06/09	188.5	87.86	211.4	87.62	87.90	-22.9	12,720	-0.18%	大買/大賣/
2023/06/08	89.6	85.45	72.6	85.29	84.80	17	13,013	0.13%
2023/06/07	92.1	88.55	110.4	88.36	87.90	-18.3	13,809	-0.13%	大賣/
2023/06/06	233.1	87.34	217.3	87.04	87.50	15.8	14,003	0.11%	大買/大賣/
2023/06/05	236.2	88.23	278.6	88.38	88.20	-42.4	13,742	-0.31%	大買/大賣/
2023/06/02	130.5	85.52	133	85.11	84.30	-2.5	13,298	-0.02%	大買/大賣/
2023/06/01	48.1	81.64	49	82.06	83.10	-0.9	13,393	-0.01%
2023/05/31	17.4	81.67	20	81.44	80.80	-2.6	13,848	-0.02%
2023/05/30	144	81.97	128.1	81.00	80.60	15.9	14,101	0.11%	大買/大賣/
2023/05/29	74.2	81.78	115	81.70	83.10	-40.8	14,588	-0.28%	大賣/
2023/05/26	36.4	76.57	34	76.81	76.00	2.4	15,577	0.02%
2023/05/25	108.3	78.18	95.1	77.93	77.30	13.2	16,162	0.08%	大買/
2023/05/24	29.3	76.02	32	76.48	76.50	-2.7	16,271	-0.02%
2023/05/23	12	77.26	31	77.31	77.10	-19	17,055	-0.11%
2023/05/22	37	76.71	26.5	76.45	77.10	10.5	17,148	0.06%
2023/05/19	29	75.45	27.1	75.64	74.90	1.9	17,153	0.01%
2023/05/18	33.6	76.65	24.1	76.68	76.20	9.5	17,170	0.06%
2023/05/17	26	76.00	17.2	75.96	76.00	8.8	17,186	0.05%
2023/05/16	22	75.25	24.2	75.27	75.60	-2.2	17,215	-0.01%
2023/05/15	1.4	73.32	6	73.48	73.20	-4.6	17,302	-0.03%
2023/05/12	41	71.32	42.1	72.79	73.50	-1.1	17,428	-0.01%
2023/05/11	80.4	74.16	80	73.32	71.70	0.4	17,946	0.00%
2023/05/10	2	73.05	8	73.28	73.60	-6	17,858	-0.03%
2023/05/09	44.2	74.05	31.4	73.18	73.00	12.8	17,911	0.07%
2023/05/08	24.1	74.83	23.5	74.83	74.80	0.6	18,028	0.00%
2023/05/05	13.2	74.55	22	74.71	74.80	-8.8	18,545	-0.05%
2023/05/04	29.1	74.55	23.3	74.47	74.00	5.8	19,184	0.03%
2023/05/03	12	74.08	12.1	74.50	74.50	-0.1	19,241	0.00%
2023/05/02	23.1	75.12	25	75.05	75.40	-1.9	19,298	-0.01%
2023/04/28	24.2	74.74	23	74.51	74.00	1.2	19,342	0.01%
2023/04/27	37.1	73.53	33	73.58	73.60	4.1	19,299	0.02%
2023/04/26	29.1	72.82	17	72.97	73.00	12.1	19,270	0.06%
2023/04/25	61.2	75.35	54.4	74.27	73.50	6.8	19,280	0.04%
2023/04/24	28.2	76.86	30	77.10	77.20	-1.8	19,278	-0.01%
2023/04/21	22	76.93	24.1	77.11	76.70	-2.1	19,280	-0.01%
2023/04/20	13.2	78.26	34.3	78.32	77.80	-21.1	19,231	-0.11%
2023/04/19	42.2	80.06	48	79.88	79.40	-5.8	19,261	-0.03%
2023/04/18	59.2	82.07	31.1	81.58	80.50	28.1	19,227	0.15%
2023/04/17	12.1	82.49	15	82.41	82.10	-2.9	19,301	-0.02%
2023/04/14	17.1	82.94	23	82.83	82.20	-5.9	19,408	-0.03%
2023/04/13	54.2	83.73	30.2	83.43	82.20	24	19,515	0.12%
2023/04/12	11.8	85.98	19.1	85.81	85.50	-7.2	19,547	-0.04%
2023/04/11	87.4	87.72	62.1	87.01	85.60	25.3	19,588	0.13%
2023/04/10	82.1	86.65	83.2	86.54	87.40	-1.1	19,543	-0.01%
2023/04/07	87.4	85.96	90	85.37	85.40	-2.6	19,545	-0.01%
2023/04/06	79.2	85.58	78.2	85.41	85.50	1	19,545	0.01%
2023/03/31	92.3	85.09	94.2	85.07	86.00	-1.9	19,512	-0.01%
2023/03/30	68	84.09	64	84.08	84.80	4	19,493	0.02%
2023/03/29	149.5	83.19	146.9	83.47	83.30	2.6	19,515	0.01%	大買/大賣/
2023/03/28	231.5	85.74	176.1	84.48	84.10	55.4	19,537	0.28%	大買/大賣/
2023/03/27	66.2	90.23	64	90.31	89.70	2.2	19,220	0.01%
2023/03/24	279.5	91.49	274.1	91.70	89.60	5.4	19,247	0.03%	大買/大賣/
2023/03/23	110.2	89.60	119	89.69	89.50	-8.8	18,799	-0.05%	大買/大賣/
2023/03/22	134.7	89.65	130	89.68	89.50	4.7	18,928	0.02%	大買/大賣/
2023/03/21	200.2	91.27	157.2	90.95	89.10	42.9	19,292	0.22%	大買/大賣/
2023/03/20	208.3	90.85	248	90.94	91.80	-39.7	19,422	-0.20%	大買/大賣/
2023/03/17	196.1	89.87	190.1	89.87	89.80	6	19,692	0.03%	大買/大賣/
2023/03/16	229	87.85	222.6	87.61	88.60	6.4	19,658	0.03%	大買/大賣/
2023/03/15	357.8	90.98	375.1	91.35	89.60	-17.2	19,380	-0.09%	大買/大賣/
2023/03/14	245.8	90.28	215.3	89.76	88.00	30.5	19,026	0.16%	大買/大賣/
2023/03/13	218.7	92.28	220.3	92.57	92.90	-1.6	18,928	-0.01%	大買/大賣/
2023/03/10	327.6	95.02	288.5	94.70	94.80	39.2	18,556	0.21%	大買/大賣/
2023/03/09	31	92.61	171.2	93.21	96.00	-140.2	18,325	-0.76%	大賣/鉅額交易
2023/03/08	121.2	87.52	128.2	88.08	87.30	-7	18,601	-0.04%	大買/大賣/
2023/03/07	148.5	88.21	146.1	88.08	87.60	2.4	18,539	0.01%	大買/大賣/
2023/03/06	178.6	87.47	165.4	87.55	89.50	13.2	18,424	0.07%	大買/大賣/
2023/03/03	163.6	87.74	121.1	86.36	85.00	42.5	18,250	0.23%	大買/大賣/
2023/03/02	123.2	88.79	97	88.59	87.90	26.2	17,890	0.15%	大買/
2023/03/01	228.6	89.80	240.7	89.90	89.70	-12.1	17,649	-0.07%	大買/大賣/
2023/02/24	356.8	88.00	369.7	88.27	90.80	-12.9	17,103	-0.08%	大買/大賣/
2023/02/23	102.3	80.24	165.7	81.41	83.80	-63.5	15,978	-0.40%	大買/大賣/
2023/02/22	109.7	77.72	69	76.85	76.20	40.7	15,663	0.26%	大買/
2023/02/21	333.8	78.97	459.4	79.23	80.30	-125.7	15,878	-0.79%	大買/大賣/鉅額交易
2023/02/20	34.1	74.77	51	75.47	75.50	-16.9	15,458	-0.11%
2023/02/17	39.1	74.00	62	73.98	73.90	-23	15,640	-0.15%
2023/02/16	53.2	73.74	63.1	73.82	74.20	-10	15,811	-0.06%
2023/02/15	76	72.89	80.2	72.55	72.60	-4.2	16,237	-0.03%
2023/02/14	126	74.40	109	74.02	73.70	17	16,523	0.10%	大買/大賣/
2023/02/13	82.1	74.67	107	74.87	74.60	-25	17,127	-0.15%	大賣/
2023/02/10	135	74.64	124	74.11	73.40	11	17,636	0.06%	大買/大賣/
2023/02/09	331.1	76.64	318.4	76.13	75.30	12.7	18,042	0.07%	大買/大賣/
2023/02/08	49	73.36	54.1	73.83	74.50	-5.1	18,685	-0.03%
2023/02/07	21	71.57	31.1	71.87	72.20	-10.1	19,168	-0.05%
2023/02/06	59.1	72.42	58.8	72.45	72.60	0.2	19,424	0.00%
2023/02/03	183.2	74.64	132.7	73.99	72.20	50.5	19,497	0.26%	大買/大賣/
2023/02/02	153.1	76.06	207.2	76.38	77.00	-54.1	19,396	-0.28%	大買/大賣/
2023/02/01	42	69.72	50	69.93	70.20	-8	19,012	-0.04%
2023/01/31	41.2	69.22	50	69.06	69.50	-8.8	19,298	-0.05%
2023/01/30	29.2	68.17	31	68.02	68.40	-1.8	19,549	-0.01%
2023/01/17	25.1	66.68	36.2	66.60	66.60	-11.1	19,758	-0.06%
2023/01/16	32.1	66.89	33	66.95	67.00	-0.9	19,981	0.00%
2023/01/13	51.7	67.41	37.3	67.49	67.00	14.4	20,236	0.07%
2023/01/12	47.3	68.77	47.2	68.98	68.10	0.1	20,539	0.00%
2023/01/11	66	69.89	68	69.76	69.30	-2	20,819	-0.01%
2023/01/10	78.2	70.53	73.1	70.16	70.30	5.1	21,199	0.02%
2023/01/09	56	70.77	56.1	70.84	70.70	-0.1	21,555	0.00%
2023/01/06	19	69.41	26	69.50	69.70	-7	22,169	-0.03%
2023/01/05	58.1	69.83	54	70.11	68.80	4.1	22,827	0.02%
2023/01/04	45.2	69.53	41	69.60	69.30	4.2	23,375	0.02%
2023/01/03	43.2	68.49	55	68.28	69.10	-11.9	23,527	-0.05%
2022/12/30	120.1	68.70	117.1	68.14	67.30	2.9	23,873	0.01%	大買/大賣/
2022/12/29	51	67.13	48	67.22	67.40	3	24,176	0.01%
2022/12/28	69.2	69.34	69	68.60	67.90	0.2	25,018	0.00%
2022/12/27	92.1	70.77	110.5	70.84	70.90	-18.5	25,275	-0.07%	大賣/
2022/12/26	48.5	69.88	49.7	69.90	70.00	-1.2	25,716	0.00%
2022/12/23	45	68.98	40	69.28	69.30	5	26,211	0.02%
2022/12/22	94	70.33	52	69.88	69.40	42	26,626	0.16%
2022/12/21	52.2	69.45	61.1	69.37	69.60	-8.8	27,218	-0.03%
2022/12/20	125.3	71.52	134.4	71.18	69.80	-9.2	27,653	-0.03%	大買/大賣/
2022/12/19	74.1	72.17	58.5	71.95	71.20	15.6	27,981	0.06%
2022/12/16	113.1	73.63	130.2	73.49	73.10	-17.1	28,384	-0.06%	大買/大賣/
2022/12/15	93.2	74.16	86	74.20	73.80	7.2	28,853	0.02%
2022/12/14	167.2	75.01	136.1	74.87	74.50	31.1	28,913	0.11%	大買/大賣/
2022/12/13	231.4	76.13	267.3	76.04	75.00	-35.9	28,958	-0.12%	大買/大賣/
2022/12/12	300.3	76.05	151.2	75.02	73.60	149.2	28,681	0.52%	大買/大賣/鉅額交易
2022/12/09	224.1	76.09	295.4	76.14	76.80	-71.3	28,540	-0.25%	大買/大賣/
2022/12/08	119	73.82	154.1	73.72	74.70	-35.1	28,608	-0.12%	大買/大賣/
2022/12/07	122.1	70.96	125.5	70.72	70.20	-3.4	29,142	-0.01%	大買/大賣/
2022/12/06	93.1	72.88	91.9	72.82	71.70	1.2	30,033	0.00%
2022/12/05	216.1	74.92	180	74.50	73.60	36.1	30,158	0.12%	大買/大賣/
2022/12/02	185.4	74.75	216.2	74.85	75.00	-30.8	29,998	-0.10%	大買/大賣/
2022/12/01	316	76.44	390.6	76.27	74.40	-74.6	30,046	-0.25%	大買/大賣/
2022/11/30	216.1	72.77	293.9	72.36	74.00	-77.8	29,730	-0.26%	大買/大賣/
2022/11/29	107	67.89	117.5	67.84	68.30	-10.5	29,546	-0.04%	大買/大賣/
2022/11/28	43.2	68.58	39	68.73	68.20	4.2	30,800	0.01%
2022/11/25	180.1	69.62	150	70.01	68.60	30.1	32,655	0.09%	大買/大賣/
2022/11/24	101	71.77	81	71.78	71.90	20	33,411	0.06%	大買/
2022/11/23	91.6	70.98	100.4	71.01	70.90	-8.8	33,963	-0.03%
2022/11/22	89.1	71.01	92.2	71.18	70.80	-3.1	34,410	-0.01%
2022/11/21	153.2	72.56	79.5	72.60	70.80	73.7	34,985	0.21%	大買/
2022/11/18	194.3	73.12	123.1	73.13	72.40	71.2	34,973	0.20%	大買/大賣/
2022/11/17	189.1	73.72	235.5	73.78	74.30	-46.4	34,894	-0.13%	大買/大賣/
2022/11/16	174	71.17	156.3	71.26	71.50	17.7	34,705	0.05%	大買/大賣/
2022/11/15	117.2	69.23	171.1	69.58	70.30	-53.9	34,609	-0.16%	大買/大賣/
2022/11/14	117	68.22	127.3	68.36	68.50	-10.3	34,814	-0.03%	大買/大賣/
2022/11/11	306.4	69.03	325.6	69.06	67.40	-19.2	34,912	-0.05%	大買/大賣/
2022/11/10	172.2	69.07	205.6	69.31	68.90	-33.4	34,807	-0.10%	大買/大賣/
2022/11/09	386.4	70.92	258	70.83	69.70	128.4	34,981	0.37%	大買/大賣/鉅額交易
2022/11/08	206.3	72.57	198.2	72.37	70.90	8.1	34,871	0.02%	大買/大賣/
2022/11/07	298.2	71.22	270.1	71.38	70.10	28	34,274	0.08%	大買/大賣/
2022/11/04	440.5	70.16	329	70.27	70.30	111.5	33,789	0.33%	大買/大賣/鉅額交易
2022/11/03	119	67.57	184.2	67.48	70.60	-65.2	32,646	-0.20%	大買/大賣/
2022/11/02	86	64.27	66.1	64.57	64.20	19.9	32,059	0.06%
2022/11/01	57.6	63.91	46	64.05	64.50	11.6	31,810	0.04%
2022/10/31	69.1	63.94	116.2	63.90	64.10	-47.1	31,629	-0.15%	大賣/
2022/10/28	119.5	60.48	84	61.21	60.20	35.5	31,345	0.11%	大買/
2022/10/27	68	61.71	123.6	61.74	62.90	-55.6	31,169	-0.18%	大賣/
2022/10/26	90	60.51	85	60.75	59.70	5	30,884	0.02%
2022/10/25	93.6	61.79	69.5	61.37	60.90	24.1	30,630	0.08%
2022/10/24	60	63.53	73.1	63.79	62.60	-13.1	30,509	-0.04%
2022/10/21	70.7	63.24	53	62.63	61.70	17.7	30,355	0.06%
2022/10/20	176.4	63.66	152	63.39	64.60	24.4	30,864	0.08%	大買/大賣/
2022/10/19	92.2	66.10	121.1	65.59	64.00	-28.9	32,142	-0.09%	大賣/
2022/10/18	159	65.72	133.1	65.83	65.00	26	33,150	0.08%	大買/大賣/
2022/10/17	127.1	63.78	137.3	63.19	66.00	-10.2	33,887	-0.03%	大買/大賣/
2022/10/14	215.2	64.33	253	64.69	64.00	-37.8	34,011	-0.11%	大買/大賣/
2022/10/13	319.6	63.60	333.1	62.86	60.00	-13.5	33,615	-0.04%	大買/大賣/
2022/10/12	248.9	65.75	273.1	65.12	64.70	-24.2	33,001	-0.07%	大買/大賣/
2022/10/11	63.2	71.92	3	72.00	71.80	60.2	32,494	0.19%
2022/10/07	130	79.13	140.3	79.28	79.70	-10.2	32,278	-0.03%	大買/大賣/
2022/10/06	188.2	78.66	173	78.42	78.50	15.2	31,956	0.05%	大買/大賣/
2022/10/05	212.4	80.00	684	79.79	78.70	-471.6	31,799	-1.48%	大買/大賣/鉅額交易
2022/10/04	379	78.34	104	77.79	77.60	275	31,121	0.88%	大買/大賣/鉅額交易
2022/10/03	429.4	76.37	199	76.09	75.30	230.4	30,944	0.74%	大買/大賣/鉅額交易
2022/09/30	209.2	76.62	291	75.39	79.00	-81.8	30,855	-0.27%	大買/大賣/
2022/09/29	226	76.69	243	76.11	76.10	-17	31,036	-0.05%	大買/大賣/
2022/09/28	244.1	77.58	217	76.36	74.40	27.1	31,298	0.09%	大買/大賣/
2022/09/27	144.1	80.26	144.6	80.15	82.20	-0.4	31,239	0.00%	大買/大賣/
2022/09/26	194	83.84	118	82.25	79.80	76	30,961	0.25%	大買/大賣/
2022/09/23	240.1	89.02	571	88.88	88.60	-330.9	30,712	-1.08%	大買/大賣/鉅額交易
2022/09/22	673	90.79	330.7	90.73	91.40	342.3	30,353	1.13%	大買/大賣/鉅額交易
2022/09/21	96.2	88.14	91.1	88.12	88.50	5.1	29,891	0.02%
2022/09/20	54.7	87.93	56	88.00	88.30	-1.3	30,285	0.00%
2022/09/19	145	87.81	137	87.69	86.50	8	30,186	0.03%	大買/大賣/
2022/09/16	192	88.44	191	88.69	88.70	1	29,989	0.00%	大買/大賣/
2022/09/15	199.1	90.56	189.3	90.22	88.50	9.8	29,667	0.03%	大買/大賣/
2022/09/14	378.3	90.59	395.7	89.52	92.40	-17.5	29,378	-0.06%	大買/大賣/
2022/09/13	405.1	88.89	516	89.13	89.00	-110.9	28,505	-0.39%	大買/大賣/鉅額交易
2022/09/12	79	84.89	147.5	85.92	87.40	-68.5	27,457	-0.25%	大賣/
2022/09/08	69.2	79.39	76	79.55	79.50	-6.8	27,151	-0.03%
2022/09/07	165.3	79.68	151.2	79.99	78.50	14.1	26,915	0.05%	大買/大賣/
2022/09/06	174.3	82.06	161.2	81.73	80.40	13.1	26,530	0.05%	大買/大賣/
2022/09/05	217.1	85.34	413.1	83.96	83.10	-195.9	25,997	-0.75%	大買/大賣/鉅額交易
2022/09/02	687.9	90.11	682.5	89.81	86.50	5.4	25,440	0.02%	大買/大賣/
2022/09/01	770.9	90.38	693	89.51	88.60	77.9	23,993	0.32%	大買/大賣/
2022/08/31	694.1	85.68	323.5	86.42	90.50	370.6	22,015	1.68%	大買/大賣/鉅額交易
2022/08/30	250.1	82.41	269.3	82.75	82.30	-19.3	20,950	-0.09%	大買/大賣/
2022/08/29	161.5	79.17	135.5	79.67	80.00	26	20,170	0.13%	大買/大賣/
2022/08/26	137	80.46	218.2	80.97	83.30	-81.2	19,583	-0.41%	大買/大賣/
2022/08/25	57	74.26	67.4	74.77	75.80	-10.4	18,831	-0.06%
2022/08/24	87	72.78	95	72.97	72.80	-8	18,556	-0.04%
2022/08/23	140.2	72.50	202	72.05	71.70	-61.9	18,269	-0.34%	大買/大賣/
2022/08/22	107	76.74	64	77.02	74.30	43	17,888	0.24%	大買/
2022/08/19	179	79.68	238.1	79.96	79.60	-59.1	17,592	-0.34%	大買/大賣/
2022/08/18	202.2	77.48	386.2	77.92	77.30	-184	17,053	-1.08%	大買/大賣/鉅額交易
2022/08/17	526.1	78.63	379	78.45	78.50	147	16,700	0.88%	大買/大賣/鉅額交易
2022/08/16	419.3	81.36	419.3	79.28	77.80	0	16,306	0.00%	大買/大賣/
2022/08/15	435.1	79.66	219.3	80.11	83.90	215.8	15,725	1.37%	大買/大賣/鉅額交易
2022/08/12	25.4	82.44	21.2	83.23	81.20	4.3	15,102	0.03%
2022/08/11	10.1	80.52	18	80.99	81.10	-7.9	15,002	-0.05%
2022/08/10	16	78.49	23.8	79.93	80.80	-7.8	14,949	-0.05%
2022/08/09	13	76.18	19	76.33	76.70	-6	14,871	-0.04%
2022/08/08	9.5	74.03	14	74.48	75.00	-4.5	14,806	-0.03%
2022/08/05	8	72.26	13.1	72.51	73.00	-5	14,739	-0.03%
2022/08/04	13.1	71.36	3.1	69.58	70.00	10	14,690	0.07%
2022/08/03	20.1	73.91	12.2	74.39	73.00	7.9	14,550	0.05%
2022/08/02	9	73.69	5.2	74.33	75.40	3.9	14,465	0.03%
2022/08/01	10	74.21	18	74.75	74.80	-8	14,408	-0.06%
2022/07/29	18	72.38	59.1	74.09	73.00	-41.1	14,329	-0.29%
2022/07/28	12	73.14	18.1	73.27	71.00	-6.1	14,173	-0.04%
2022/07/27	404.2	71.61	418.3	71.70	73.00	-14.1	14,073	-0.10%	大買/大賣/
2022/07/26	688.7	72.72	630	72.67	73.30	58.7	13,268	0.44%	大買/大賣/
2022/07/25	628	68.45	683.2	69.04	72.80	-55.2	11,679	-0.47%	大買/大賣/
2022/07/22	331.1	64.76	446.5	65.09	66.20	-115.4	10,286	-1.12%	大買/大賣/鉅額交易
2022/07/21	177	58.34	139.8	58.76	60.30	37.2	9,123	0.41%	大買/大賣/
2022/07/20	33.1	54.17	87.3	53.93	54.90	-54.2	8,565	-0.63%
2022/07/19	21.2	51.29	12.1	51.38	50.90	9.1	8,248	0.11%
2022/07/18	33.1	53.52	38	53.03	52.50	-4.9	8,159	-0.06%
2022/07/15	24	51.81	17	51.73	51.60	7	7,962	0.09%
2022/07/14	26.1	51.51	26	51.39	51.70	0.1	7,883	0.00%
2022/07/13	91	52.67	109	52.32	51.00	-18	7,705	-0.23%	大賣/
2022/07/12	63.1	51.15	43.2	51.51	49.95	19.9	7,391	0.27%
2022/07/11	58.2	53.79	42	53.70	53.20	16.2	7,151	0.23%
2022/07/08	145	56.45	126.3	56.36	54.90	18.7	6,933	0.27%	大買/大賣/
2022/07/07	222	57.34	254	57.84	57.60	-32	6,461	-0.50%	大買/大賣/
2022/07/06	148.2	56.26	139.1	55.81	55.00	9.1	5,711	0.16%	大買/大賣/
2022/07/05	211.1	54.80	224.1	55.32	57.20	-13.1	4,986	-0.26%	大買/大賣/
2022/07/04	75	50.07	79	50.35	52.00	-4	4,338	-0.09%
2022/07/01	81.1	49.77	94	49.89	47.85	-12.9	4,044	-0.32%
2022/06/30	114	47.56	127.1	48.12	47.75	-13.1	3,730	-0.35%	大買/大賣/
2022/06/29	105.3	51.74	88	51.24	49.95	17.3	3,555	0.49%	大買/
2022/06/28	164.1	55.17	137.2	54.94	55.40	26.9	3,309	0.81%	大買/大賣/
2022/06/27	90.1	53.76	74	54.22	54.60	16.1	2,744	0.59%
2022/06/24	14	48.15	33	48.70	49.70	-19	2,530	-0.75%
2022/06/23	36	46.58	25.1	46.20	45.20	10.9	2,411	0.45%
2022/06/22	108.1	47.57	104	47.92	47.70	4.1	2,272	0.18%	大買/大賣/
2022/06/21	6	45.66	14.1	45.38	46.75	-8.1	1,872	-0.44%
2022/06/20	0.3	44.12	1	44.30	42.50	-0.7	1,832	-0.04%
2022/06/17	6	44.88	1	45.05	45.60	5	1,830	0.27%
2022/06/16	9	47.40	2	48.20	45.70	7	1,869	0.37%
2022/06/15	3	47.66	2	47.80	47.10	1	1,910	0.05%
2022/06/14	6	46.70	3	47.32	47.85	3	1,960	0.15%
2022/06/13	3.1	48.02	2	48.30	47.70	1.1	1,996	0.05%
2022/06/10	0	0.00	4	50.08	49.90	-4	2,023	-0.20%
2022/06/09	1	51.60	1	51.60	51.40	0	2,055	0.00%
2022/06/08	0	51.70	0	0.00	51.20	0	2,097	0.00%
2022/06/07	0	0.00	1.1	51.91	51.60	-1.1	2,143	-0.05%
2022/06/06	1	52.70	0	0.00	52.50	1	2,210	0.05%
2022/06/02	1	53.70	0	0.00	52.50	1	2,308	0.04%
2022/06/01	0	0.00	1	53.50	53.00	-1	2,373	-0.04%
2022/05/27	2.1	52.12	2	52.55	51.20	0.1	2,865	0.00%
2022/05/25	2	50.00	3	50.53	50.50	-1	2,907	-0.03%
2022/05/23	0	0.00	4	51.65	51.70	-4	2,986	-0.13%
2022/05/20	0	0.00	2	51.45	51.20	-2	3,027	-0.07%
2022/05/19	4	50.85	9	51.04	51.60	-5	3,044	-0.16%
2022/05/18	10	51.35	6	51.40	51.30	4	3,051	0.13%
2022/05/17	3	50.20	1.2	50.45	50.80	1.8	3,070	0.06%
2022/05/16	1	49.20	2	48.68	48.60	-1	3,133	-0.03%
2022/05/13	0	0.00	1	48.15	48.10	-1	3,177	-0.03%
2022/05/12	1	48.80	8.1	47.56	47.25	-7.1	3,235	-0.22%
2022/05/11	2	47.98	4	48.26	48.20	-2	3,276	-0.06%
2022/05/10	1.1	47.83	1	47.90	47.85	0.1	3,355	0.00%
2022/05/09	8.1	47.19	1	47.80	47.05	7.1	3,521	0.20%
2022/05/06	1	50.00	1	49.95	50.50	0	3,561	0.00%
2022/05/05	0	51.10	0.3	51.20	51.10	-0.3	3,703	-0.01%
2022/05/03	0	0.00	10	49.40	49.70	-10	3,838	-0.26%
2022/04/29	8	51.25	7	51.49	49.10	1	3,924	0.03%
2022/04/28	26.1	49.96	10	50.69	50.10	16.1	4,002	0.40%
2022/04/27	10.3	49.75	11	49.12	49.85	-0.7	4,053	-0.02%
2022/04/26	1	51.30	0	0.00	51.20	1	4,066	0.02%
2022/04/25	1.1	51.62	0	0.00	51.30	1.1	4,117	0.03%
2022/04/22	2.1	54.01	2	54.30	54.40	0.1	4,248	0.00%
2022/04/21	1	55.80	0	0.00	55.80	1	4,348	0.02%
2022/04/20	0	0.00	1	55.90	55.80	-1	4,483	-0.02%
2022/04/19	0	0.00	5	55.00	55.00	-5	4,559	-0.11%
2022/04/18	1	54.70	1.1	55.00	55.00	-0.1	4,770	0.00%
2022/04/15	0	0.00	1	56.50	56.00	-1	4,839	-0.02%
2022/04/13	1	59.00	2	58.35	59.00	-1	5,027	-0.02%
2022/04/12	0.1	57.67	2	57.90	57.30	-1.9	5,152	-0.04%
2022/04/11	15	57.91	12.5	59.12	57.70	2.5	5,250	0.05%
2022/04/08	0.1	60.40	3	60.03	60.00	-3	5,297	-0.06%
2022/04/07	4	61.60	0	0.00	60.30	4	5,342	0.07%
2022/04/06	0	64.90	0	0.00	63.90	0	5,394	0.00%
2022/03/31	5.1	66.89	4.1	66.58	65.90	1	5,702	0.02%
2022/03/30	15.1	68.37	19	67.35	66.40	-3.9	5,947	-0.07%
2022/03/29	8	67.16	11.1	66.84	67.10	-3.1	6,206	-0.05%
2022/03/28	17	66.02	13	65.18	66.60	4	6,521	0.06%
2022/03/25	9	66.19	1	65.80	66.10	8	6,649	0.12%
2022/03/24	5	66.30	23	66.32	67.30	-18	6,868	-0.26%
2022/03/23	3.1	65.55	4.1	65.97	65.10	-1	7,190	-0.01%
2022/03/22	3.3	64.83	6	64.98	65.60	-2.7	7,585	-0.04%
2022/03/21	15.1	65.17	11	65.00	64.30	4.1	7,759	0.05%
2022/03/18	17	63.74	14	63.92	64.80	3	7,909	0.04%
2022/03/17	6	61.80	22	61.93	62.70	-16	8,015	-0.20%
2022/03/16	12	59.91	22	59.55	59.80	-10	8,209	-0.12%
2022/03/15	32	58.78	33	59.61	58.50	-1	8,592	-0.01%
2022/03/14	14.2	61.35	9	61.44	61.40	5.2	8,893	0.06%
2022/03/11	10	59.78	8	59.60	60.50	2	9,523	0.02%
2022/03/10	6.1	59.80	13	59.71	60.00	-6.9	9,740	-0.07%
2022/03/09	18	57.96	27	58.05	57.90	-9	10,495	-0.09%
2022/03/08	41	57.94	54	58.36	56.70	-13	10,842	-0.12%
2022/03/07	28.1	60.58	13	61.48	59.30	15.1	11,230	0.13%
2022/03/04	54	65.46	46.1	65.05	64.00	7.9	11,737	0.07%
2022/03/03	87.2	67.50	71	67.55	66.10	16.2	12,164	0.13%
2022/03/02	79.1	67.48	62	68.11	68.40	17	12,643	0.13%
2022/03/01	4	63.10	4	65.00	65.30	0	13,377	0.00%
2022/02/25	4	63.05	14.2	62.45	62.90	-10.2	13,710	-0.07%
2022/02/24	13	62.16	14	62.77	61.50	-1	14,277	-0.01%
2022/02/23	2	64.80	7	64.79	64.50	-5	14,487	-0.03%
2022/02/22	7	64.30	26	64.03	64.30	-19	15,252	-0.12%
2022/02/21	2	66.30	1	66.20	66.30	1	15,693	0.01%
2022/02/18	4	67.50	2	66.90	67.60	2	16,670	0.01%
2022/02/17	7	68.03	5	67.82	67.20	2	17,688	0.01%
2022/02/16	17	67.67	35	67.85	68.00	-18	19,771	-0.09%
2022/02/15	7	66.36	7	65.76	65.60	0	21,772	0.00%
2022/02/14	5	65.26	11	65.23	65.20	-6	25,647	-0.02%
2022/02/11	5	68.88	3	69.50	68.80	2	27,111	0.01%
2022/02/10	27.1	69.00	26	69.36	68.20	1.1	27,857	0.00%
2022/02/09	29	69.51	26	69.57	68.70	3	28,956	0.01%
2022/02/08	2	67.00	10	66.97	68.20	-8	30,368	-0.03%
2022/02/07	16	65.86	16	66.00	67.00	0	31,122	0.00%
2022/01/26	18.2	67.29	6	67.30	67.00	12.2	31,799	0.04%
2022/01/25	18.1	67.69	30	67.13	66.50	-11.9	33,215	-0.04%
2022/01/24	8	68.88	15.3	69.05	69.60	-7.3	34,442	-0.02%
2022/01/21	22	71.15	34.1	70.48	70.40	-12.1	35,072	-0.03%
2022/01/20	36	71.23	10	71.14	71.00	26	35,207	0.07%
2022/01/19	31	73.00	42	73.07	72.90	-11	36,607	-0.03%
2022/01/18	22.1	74.62	10	73.96	73.20	12.1	37,018	0.03%
2022/01/17	38.1	73.79	49	73.37	73.80	-10.9	37,279	-0.03%
2022/01/14	7	71.16	23	70.33	72.10	-16	37,609	-0.04%
2022/01/13	68	73.38	18.6	73.92	73.70	49.4	38,006	0.13%
2022/01/12	12	74.39	13.2	74.49	73.50	-1.2	38,002	0.00%
2022/01/11	41.2	74.30	63.1	73.68	74.00	-21.9	37,927	-0.06%
2022/01/10	5.1	78.58	12	78.23	78.80	-7	37,725	-0.02%
2022/01/07	19	79.22	53	78.62	78.10	-34	37,654	-0.09%
2022/01/06	24	82.43	20	82.85	82.00	4	37,509	0.01%
2022/01/05	33.4	83.46	28.2	83.03	83.50	5.1	37,444	0.01%
2022/01/04	23	87.10	19.1	86.95	86.00	3.9	37,324	0.01%
2022/01/03	21	86.98	12	86.68	86.40	9	37,205	0.02%
2021/12/30	19	86.45	11	85.69	85.90	8	37,130	0.02%
2021/12/29	19	86.83	45.1	87.20	87.40	-26	37,075	-0.07%
2021/12/28	30	87.45	14	88.11	86.60	16	37,005	0.04%
2021/12/27	34.1	88.85	31	89.20	89.00	3.1	36,847	0.01%
2021/12/24	66.4	88.95	70.1	88.38	87.70	-3.6	36,731	-0.01%
2021/12/23	42	88.91	77.2	88.93	89.40	-35.2	36,479	-0.10%
2021/12/22	82.1	88.10	112	88.75	86.50	-29.9	36,184	-0.08%	大賣/
2021/12/21	120	86.77	83	87.17	86.70	37	35,854	0.10%	大買/
2021/12/20	122	87.05	110	87.88	87.80	12	35,701	0.03%	大買/大賣/
2021/12/17	103.6	86.50	90.4	86.24	86.30	13.2	35,437	0.04%	大買/
2021/12/16	58.2	89.35	61.8	90.19	91.20	-3.6	35,077	-0.01%
2021/12/15	30.3	85.20	31.6	84.91	87.00	-1.3	34,663	0.00%
2021/12/14	42	83.61	62.1	83.40	83.30	-20.1	34,486	-0.06%
2021/12/13	10.1	87.23	32	87.27	87.00	-21.9	34,253	-0.06%
2021/12/10	71.1	87.99	75.2	87.67	86.20	-4.1	34,088	-0.01%
2021/12/09	78.3	90.45	89.5	90.84	89.20	-11.2	33,832	-0.03%
2021/12/08	75	91.48	66.7	90.52	89.00	8.4	33,400	0.03%
2021/12/07	178.4	92.73	201	92.64	90.20	-22.7	33,056	-0.07%	大買/大賣/
2021/12/06	94.2	90.46	87.2	90.41	90.00	7	32,385	0.02%
2021/12/03	307.2	91.91	351.7	91.83	90.40	-44.6	32,138	-0.14%	大買/大賣/
2021/12/02	145.8	89.32	111.3	89.56	87.60	34.5	31,348	0.11%	大買/大賣/
2021/12/01	143.2	88.47	179.1	87.94	89.00	-35.9	30,951	-0.12%	大買/大賣/
2021/11/30	218.1	87.10	187.5	86.81	88.30	30.6	30,503	0.10%	大買/大賣/
2021/11/29	74.5	81.39	85.2	81.02	84.00	-10.7	29,973	-0.04%
2021/11/26	168.8	85.17	172	84.49	84.40	-3.2	29,519	-0.01%	大買/大賣/
2021/11/25	209.3	89.83	207.5	90.18	85.60	1.9	28,830	0.01%	大買/大賣/
2021/11/24	94.2	85.62	115.3	85.49	85.00	-21.1	27,866	-0.08%	大賣/
2021/11/23	154.8	85.64	164.2	84.98	85.80	-9.4	27,499	-0.03%	大買/大賣/
2021/11/22	65	90.46	53.1	90.42	90.50	12	26,899	0.04%
2021/11/19	246.1	91.50	250.7	91.39	90.50	-4.6	26,619	-0.02%	大買/大賣/
2021/11/18	123.4	90.66	122	90.31	89.10	1.4	25,846	0.01%	大買/大賣/
2021/11/17	293.1	93.33	276.3	93.31	92.80	16.8	25,368	0.07%	大買/大賣/
2021/11/16	235.7	92.68	231.2	91.08	90.70	4.6	24,376	0.02%	大買/大賣/
2021/11/15	747.8	99.79	568.3	98.27	94.50	179.5	23,355	0.77%	大買/大賣/鉅額交易
2021/11/12	676.4	95.53	774.1	96.20	99.00	-97.8	21,248	-0.46%	大買/大賣/
2021/11/11	1,234.3	94.92	1,062.1	94.02	90.00	172.3	19,169	0.90%	大買/大賣/鉅額交易
2021/11/10	399.6	89.92	400.2	90.92	92.50	-0.5	15,253	0.00%	大買/大賣/
2021/11/09	205.5	80.88	234.4	82.30	84.10	-28.9	13,734	-0.21%	大買/大賣/
2021/11/08	277.1	71.94	355.2	72.63	76.50	-78.1	12,992	-0.60%	大買/大賣/
2021/11/05	553.2	70.77	539.4	70.71	69.60	13.9	11,841	0.12%	大買/大賣/
2021/11/04	136.5	70.17	125.3	70.58	67.20	11.1	10,262	0.11%	大買/大賣/
2021/11/03	262.1	67.59	355.2	67.29	71.00	-93.1	9,459	-0.98%	大買/大賣/
2021/11/02	443.2	70.55	378.2	68.97	69.00	65	8,675	0.75%	大買/大賣/
2021/11/01	303.4	66.48	294.1	67.32	68.30	9.3	7,207	0.13%	大買/大賣/
2021/10/29	78	59.89	133.4	60.42	62.10	-55.4	5,907	-0.94%	大賣/
2021/10/28	71.3	58.25	62	57.88	56.50	9.3	5,203	0.18%
2021/10/27	367.3	59.44	314.1	59.15	58.80	53.1	4,941	1.08%	大買/大賣/
2021/10/26	43	56.77	60.1	57.42	58.60	-17.1	3,605	-0.47%
2021/10/25	42	49.83	73	50.98	53.30	-31	3,185	-0.97%
2021/10/22	167	50.52	152	49.21	48.50	15	2,943	0.51%	大買/大賣/
2021/10/21	89.1	49.35	112.3	49.68	49.70	-23.1	2,551	-0.91%	大賣/
2021/10/20	53	45.89	44.1	46.22	46.65	8.9	2,086	0.43%
2021/10/19	1	42.30	1	42.40	42.45	0	2,016	0.00%
2021/10/18	1	40.75	1	44.50	42.05	0	2,082	0.00%
2021/10/08	4	41.03	0	0.00	40.45	4	2,578	0.16%
2021/10/06	7	39.84	2	39.40	39.35	5	3,229	0.15%
2021/10/05	1	39.65	0	0.00	40.75	1	3,517	0.03%
2021/10/04	3	40.67	3	39.87	39.80	0	3,664	0.00%
2021/10/01	2	41.58	0	0.00	41.50	2	3,698	0.05%
2021/09/30	0	0.00	3	42.90	43.35	-3	3,797	-0.08%
2021/09/29	1	44.05	17	43.90	43.30	-16	4,094	-0.39%
2021/09/28	0	0.00	1	46.30	45.75	-1	4,521	-0.02%
2021/09/24	21	46.40	0	0.00	46.45	21	4,661	0.45%
2021/09/16	1	46.25	0	0.00	46.00	1	5,054	0.02%
2021/09/15	1	46.60	0	0.00	46.25	1	5,158	0.02%
2021/09/13	0	0.00	1	47.15	47.05	-1	5,438	-0.02%
2021/09/10	1	47.80	0	0.00	47.50	1	5,746	0.02%
2021/09/09	1	47.20	0	0.00	47.40	1	5,858	0.02%
2021/09/07	4	47.85	1	48.00	47.80	3	6,048	0.05%
2021/09/06	0	0.00	15.2	50.43	48.75	-15.2	6,115	-0.25%
2021/09/03	21.1	51.90	18	50.86	51.20	3.1	6,139	0.05%
2021/09/02	17.1	51.01	8.3	51.24	51.00	8.8	6,119	0.14%
2021/09/01	15	50.19	5	51.00	50.40	10	6,071	0.16%
2021/08/31	3	48.48	1	48.20	48.25	2	6,034	0.03%
2021/08/30	10	48.85	0	0.00	48.50	10	6,049	0.17%
2021/08/26	3	48.63	0	0.00	48.25	3	6,076	0.05%
2021/08/25	0	0.00	5	48.38	48.60	-5	6,116	-0.08%
2021/08/24	2	48.00	2	47.65	47.55	0	6,177	0.00%
2021/08/23	3	48.62	4	48.66	48.60	-1	6,231	-0.02%
2021/08/20	0	0.00	1	47.10	46.90	-1	6,281	-0.02%
2021/08/19	7.1	46.81	2	47.10	46.50	5.1	6,292	0.08%
2021/08/18	5	48.13	0	0.00	49.05	5	6,285	0.08%
2021/08/17	4	48.23	1	50.50	47.15	3	6,291	0.05%
2021/08/16	3	49.93	2	50.05	49.95	1	6,283	0.02%
2021/08/13	9	51.24	3	51.60	51.30	6	6,283	0.10%
2021/08/12	15	52.22	19	53.72	51.60	-4	6,284	-0.06%
2021/08/11	6	50.88	0.1	52.30	50.90	5.9	6,247	0.09%
2021/08/10	0	0.00	3	51.23	51.00	-3	6,241	-0.05%
2021/08/09	4.1	51.10	1	51.10	51.00	3.1	6,274	0.05%
2021/08/06	10.1	52.98	6	52.55	52.10	4.1	6,286	0.07%
2021/08/04	2	54.00	0	0.00	53.90	2	6,329	0.03%
2021/08/03	1	54.40	1	54.50	54.40	0	6,378	0.00%
2021/08/02	1.3	53.65	2	54.00	53.70	-0.7	6,458	-0.01%
2021/07/30	24	55.02	9	54.97	54.00	15	6,566	0.23%
2021/07/29	1.8	57.86	7	58.06	58.00	-5.2	6,453	-0.08%
2021/07/28	5	54.32	14	55.93	56.50	-9	6,455	-0.14%
2021/07/27	29	59.59	5	59.34	57.60	24	6,433	0.37%
2021/07/26	3	60.97	27	61.09	60.90	-24	6,440	-0.37%
2021/07/23	30	60.49	10.1	60.21	59.90	19.9	6,422	0.31%
2021/07/22	10.1	61.34	23	61.06	61.10	-12.9	6,382	-0.20%
2021/07/21	26.1	60.75	20	60.51	59.90	6.1	6,341	0.10%
2021/07/20	36	60.11	26	60.80	60.80	10	6,311	0.16%
2021/07/19	7	61.51	21	61.64	61.10	-14	6,268	-0.22%
2021/07/16	54	63.87	10	63.38	62.10	44	6,347	0.69%
2021/07/15	33	64.01	43	64.57	63.30	-10	6,303	-0.16%
2021/07/14	48	62.92	57	62.92	63.60	-9	6,120	-0.15%
2021/07/13	61	63.36	46.5	63.62	62.00	14.5	5,867	0.25%
2021/07/12	29.2	61.63	28.2	61.46	62.30	1	5,556	0.02%
2021/07/09	4	59.28	7	59.72	58.90	-3	5,363	-0.06%
2021/07/08	2	58.30	9	58.33	58.20	-7	5,282	-0.13%
2021/07/07	18	58.57	13	58.35	57.80	5	5,294	0.09%
2021/07/06	179	60.60	191	59.73	58.60	-12	5,252	-0.23%	大買/大賣/
2021/07/05	22	61.45	44.1	62.10	62.40	-22.1	5,058	-0.44%
2021/07/02	16	55.13	19	56.52	56.80	-3	4,723	-0.06%
2021/07/01	75	56.04	72.5	54.83	53.80	2.5	4,847	0.05%
2021/06/30	119.1	56.58	89.1	56.24	56.60	30.1	5,195	0.58%	大買/
2021/06/29	39.1	55.49	49.2	55.88	56.60	-10.1	5,319	-0.19%
2021/06/28	63	55.83	52	55.70	55.00	11	5,187	0.21%
2021/06/25	33	55.54	31	55.85	55.80	2	5,136	0.04%
2021/06/24	19.4	55.42	38.5	55.68	55.40	-19.1	5,093	-0.38%
2021/06/23	27.2	54.66	20	54.60	55.30	7.2	5,007	0.14%
2021/06/22	103.6	56.05	52	55.33	54.70	51.6	4,944	1.04%	大買/
2021/06/21	64.4	54.98	112	54.80	54.70	-47.6	4,754	-1.00%	大賣/
2021/06/18	16.1	53.67	3	53.90	52.10	13.1	4,520	0.29%
2021/06/17	11.5	53.31	2	53.20	53.70	9.5	4,415	0.22%
2021/06/16	25	53.46	17	53.68	52.40	8	4,382	0.18%
2021/06/15	15	52.17	15.1	52.02	52.30	-0.1	4,254	0.00%
2021/06/11	9	51.04	9.1	51.48	50.80	-0.1	4,248	0.00%
2021/06/10	2	50.40	0	0.00	50.50	2	4,288	0.05%
2021/06/09	5	50.62	4	50.70	50.10	1	4,277	0.02%
2021/06/08	2	49.65	0	0.00	49.55	2	4,270	0.05%
2021/06/07	2	49.00	1	48.50	49.40	1	4,269	0.02%
2021/06/04	1	49.90	1	50.10	49.85	0	4,258	0.00%
2021/06/03	0	0.00	7.2	50.91	50.90	-7.2	4,266	-0.17%
2021/06/02	7.2	51.14	3	50.83	50.90	4.2	4,270	0.10%
2021/06/01	17	51.28	7.4	51.59	51.50	9.6	4,241	0.23%
2021/05/31	4	49.79	5	50.06	49.40	-1	4,184	-0.02%
2021/05/28	19	48.40	20	48.90	48.30	-1	4,132	-0.02%
2021/05/26	0	0.00	6	45.80	45.70	-6	4,075	-0.15%
2021/05/25	2	46.10	2	46.30	45.15	0	4,083	0.00%
2021/05/24	2	43.35	3	44.17	44.10	-1	4,065	-0.02%
2021/05/21	4	43.29	2	43.53	43.60	2	4,069	0.05%
2021/05/20	1	43.50	4	43.03	42.55	-3	4,075	-0.07%
2021/05/19	10	43.78	4	43.10	43.40	6	4,066	0.15%
2021/05/18	2	43.40	3	42.60	43.70	-1	4,060	-0.02%
2021/05/17	0	0.00	9	40.20	39.90	-9	4,034	-0.22%
2021/05/14	3	45.22	6	45.01	44.30	-3	3,991	-0.08%
2021/05/13	5	45.66	3	45.18	44.20	2	3,972	0.05%
2021/05/12	10	47.04	10	47.45	45.60	0	3,959	0.00%
2021/05/11	7.2	50.56	4	51.10	49.90	3.2	3,899	0.08%
2021/05/10	43	55.04	52	54.97	54.30	-9	3,857	-0.23%
2021/05/07	13.1	53.75	13.1	53.61	54.60	0.1	3,782	0.00%
2021/05/06	25.1	50.16	12	50.90	50.00	13.1	3,670	0.36%
2021/05/05	9	51.07	5	51.80	50.10	4	3,669	0.11%
2021/05/04	9	53.07	9	52.13	50.70	0	3,677	0.00%
2021/05/03	17	54.88	5	55.36	53.40	12	3,662	0.33%
2021/04/29	2	53.50	1	53.50	53.20	1	3,636	0.03%
2021/04/28	1.1	53.61	0	0.00	53.40	1.1	3,638	0.03%
2021/04/27	19	54.86	11	54.66	54.20	8	3,693	0.22%
2021/04/26	42.2	56.53	21	56.33	55.70	21.2	3,725	0.57%
2021/04/23	8	55.34	4	55.43	55.50	4	3,747	0.11%
2021/04/22	24	55.81	23.4	56.13	53.70	0.6	3,932	0.02%
2021/04/21	2	53.65	3	53.73	53.50	-1	3,906	-0.03%
2021/04/20	4	54.60	3	54.30	54.20	1	3,946	0.03%
2021/04/19	1	53.60	1	54.30	53.60	0	3,970	0.00%
2021/04/16	9	55.86	7	55.71	55.00	2	3,954	0.05%
2021/04/15	12	55.17	33	55.12	55.30	-21	3,937	-0.53%
2021/04/14	14	54.11	0	0.00	52.80	14	3,884	0.36%
2021/04/13	13	54.75	7	55.66	55.10	6	3,931	0.15%
2021/04/12	16	55.74	18	55.42	54.50	-2	4,055	-0.05%
2021/04/09	19.2	58.30	34	57.49	57.10	-14.8	4,098	-0.36%
2021/04/08	14.1	59.86	39.3	60.11	59.20	-25.1	4,093	-0.61%
2021/04/07	60.2	60.32	47.1	60.25	59.50	13.1	4,033	0.32%
2021/04/06	80.2	60.30	83.2	60.50	62.50	-3	3,880	-0.08%
2021/04/01	27.4	55.63	57.5	58.11	58.00	-30.2	3,512	-0.86%
2021/03/31	7	52.57	5	53.06	53.30	2	3,414	0.06%
2021/03/30	1	52.69	9	52.24	52.20	-8	3,517	-0.23%
2021/03/29	2	53.50	4	53.55	52.70	-2	3,570	-0.06%
2021/03/26	5	52.06	1	52.40	51.70	4	3,621	0.11%
2021/03/25	2.5	51.20	0	0.00	51.30	2.5	3,736	0.07%
2021/03/24	2	51.10	6	51.33	50.80	-4	4,001	-0.10%
2021/03/23	13	52.38	10.1	53.33	51.00	2.9	4,206	0.07%
2021/03/22	2	49.90	5	49.29	49.25	-3	4,162	-0.07%
2021/03/19	7	48.93	0	0.00	49.80	7	4,206	0.17%
2021/03/18	2	49.85	2	50.00	49.50	0	4,226	0.00%
2021/03/17	20.2	50.48	1	50.80	50.00	19.2	4,299	0.45%
2021/03/16	2	51.85	1.1	51.83	51.90	0.9	4,414	0.02%
2021/03/15	1	47.00	11	47.42	47.20	-10	4,528	-0.22%
2021/03/12	3.1	47.76	0	0.00	47.50	3.1	4,555	0.07%
2021/03/11	3	47.63	8	47.43	47.80	-5	4,633	-0.11%
2021/03/10	3	46.67	34	46.71	46.65	-31	4,705	-0.66%
2021/03/09	11	45.87	28	45.99	45.80	-17	4,794	-0.35%
2021/03/08	8	47.44	163	48.29	46.95	-155	4,931	-3.14%	大賣/鉅額交易
2021/03/05	9	48.82	1	49.10	48.40	8	5,145	0.16%
2021/03/04	1	49.60	0	0.00	49.55	1	5,363	0.02%
2021/03/03	6	50.17	4	49.63	50.00	2	5,582	0.04%
2021/03/02	4	50.85	1	51.70	50.10	3	5,883	0.05%
2021/02/26	8	50.90	0	0.00	51.00	8	6,062	0.13%
2021/02/25	2	51.80	7	52.53	51.60	-5	6,156	-0.08%
2021/02/24	3	52.97	2	52.20	52.00	1	6,202	0.02%
2021/02/23	55	52.20	0	0.00	52.00	55	6,300	0.87%
2021/02/22	109	53.51	7	53.47	53.00	102	6,384	1.60%	大買/鉅額交易
2021/02/19	4	53.43	2	53.20	53.30	2	6,378	0.03%
2021/02/18	3	53.07	10	53.15	53.30	-7	6,370	-0.11%
2021/02/17	6	52.58	4.1	52.72	52.70	1.9	6,357	0.03%
2021/02/05	7	51.33	1	52.00	51.10	6	6,346	0.09%
2021/02/04	3.1	51.87	2	52.25	51.50	1.1	6,338	0.02%
2021/02/03	8	53.25	3	53.03	53.10	5	6,323	0.08%
2021/02/02	6	51.80	2	51.50	53.50	4	6,305	0.06%
2021/02/01	2.1	50.96	15	50.63	51.00	-13	6,293	-0.21%
2021/01/29	5	52.60	3	53.37	51.30	2	6,289	0.03%
2021/01/28	3	52.97	3	53.83	52.80	0	6,271	0.00%
2021/01/27	9	54.61	24	55.13	54.60	-15	6,264	-0.24%
2021/01/26	9	55.24	12	55.78	54.80	-3	6,245	-0.05%
2021/01/25	34	56.95	18.1	57.45	56.70	15.9	6,212	0.26%
2021/01/22	33	57.07	9	56.20	58.10	24	6,187	0.39%
2021/01/21	5.2	56.15	7	55.74	55.40	-1.8	6,150	-0.03%
2021/01/20	32	57.21	3.1	56.20	54.80	28.9	6,264	0.46%
2021/01/19	3	58.20	12.3	59.04	58.80	-9.3	6,207	-0.15%
2021/01/18	28	57.84	18	58.43	58.10	10	6,134	0.16%
2021/01/15	29.2	59.90	33	60.04	59.50	-3.8	6,043	-0.06%
2021/01/14	6	56.75	26.1	57.19	58.00	-20.1	5,796	-0.35%
2021/01/13	6.1	54.55	2.1	53.26	55.60	4.1	5,703	0.07%
2021/01/12	15	52.76	1	54.40	52.10	14	5,639	0.25%
2021/01/11	4	55.28	3	54.90	55.10	1	5,590	0.02%
2021/01/08	18	54.97	2.6	55.40	54.30	15.5	5,569	0.28%
2021/01/07	14	55.41	9	55.00	55.10	5	5,527	0.09%
2021/01/06	12.2	57.01	23	57.59	55.60	-10.9	5,479	-0.20%
2021/01/05	37.1	59.36	22	59.16	59.10	15.1	5,361	0.28%
2021/01/04	3	57.63	21.7	57.69	58.70	-18.7	5,175	-0.36%
2020/12/31	14	52.70	19	53.12	53.40	-5	5,031	-0.10%
2020/12/30	14	52.13	11	52.24	51.80	3	4,927	0.06%
2020/12/29	9.4	50.80	10	51.20	50.40	-0.7	4,872	-0.01%
2020/12/28	19.3	52.15	24	52.53	52.00	-4.7	4,815	-0.10%
2020/12/25	32	53.09	15	53.21	51.90	17	4,769	0.36%
2020/12/24	32	56.25	71	55.85	54.90	-39	4,640	-0.84%
2020/12/23	57	57.85	21	57.69	58.20	36	4,523	0.80%
2020/12/22	15	57.94	47	58.26	56.80	-32	4,477	-0.71%
2020/12/21	45	58.73	15	58.13	59.30	30	4,403	0.68%
2020/12/18	78.1	59.94	102	60.21	60.80	-24	4,270	-0.56%	大賣/
2020/12/17	26.1	56.02	39.6	56.18	56.90	-13.5	3,997	-0.34%
2020/12/16	5	52.00	5.1	52.23	51.80	-0.1	3,794	0.00%
2020/12/15	22	51.68	1.5	51.03	50.70	20.5	3,776	0.54%
2020/12/14	6	51.87	8	52.33	52.50	-2	3,732	-0.05%
2020/12/11	9	51.78	19	52.36	51.50	-10	3,725	-0.27%
2020/12/10	60	53.87	19	53.29	53.30	41	3,682	1.11%
2020/12/09	2	51.70	34.2	53.13	54.30	-32.2	3,571	-0.90%
2020/12/08	14.5	49.36	5	49.38	49.45	9.5	3,418	0.28%
2020/12/07	21	49.27	20	48.77	48.40	1	3,394	0.03%
2020/12/04	37	50.82	30	50.91	50.80	7	3,319	0.21%
2020/12/03	35	50.69	12	50.35	49.60	23	3,261	0.71%
2020/12/02	43.2	52.33	10	52.55	51.60	33.2	3,201	1.04%
2020/12/01	48	50.50	70.3	52.15	53.50	-22.3	3,064	-0.73%
2020/11/30	10	49.47	29	49.79	49.80	-19	2,844	-0.67%
2020/11/27	25	50.22	144	50.67	49.80	-119	2,641	-4.51%	大賣/鉅額交易
2020/11/26	76	48.62	9.2	49.17	51.00	66.8	2,450	2.73%
2020/11/25	22	44.65	21.2	45.44	46.40	0.9	2,186	0.04%
2020/11/24	67	42.06	74.2	42.34	42.20	-7.2	2,022	-0.36%
2020/11/23	12	39.97	31	41.70	42.05	-19	1,968	-0.97%
2020/11/20	33	41.65	15	40.79	40.40	18	1,972	0.91%
2020/11/19	7	39.52	34.1	40.49	41.00	-27.1	1,935	-1.40%
2020/11/18	0	0.00	6	38.15	38.30	-6	1,994	-0.30%
2020/11/17	8	37.91	0	0.00	37.60	8	2,206	0.36%
2020/11/16	5	38.00	0	0.00	37.65	5	2,357	0.21%
2020/11/13	2	37.50	0	0.00	37.50	2	2,399	0.08%
2020/11/11	10	37.38	0	0.00	37.50	10	2,419	0.41%
2020/11/10	4	37.85	2	38.10	37.60	2	2,437	0.08%
2020/11/06	12.1	38.19	1	38.30	37.80	11.1	2,517	0.44%
2020/11/05	1	38.05	1	38.00	38.20	0	2,552	0.00%
2020/11/04	1	38.70	0	0.00	38.60	1	2,585	0.04%
2020/11/03	0	0.00	2	37.60	37.00	-2	2,667	-0.07%
2020/11/02	0	0.00	1	36.65	36.75	-1	2,786	-0.04%
2020/10/30	1	37.90	4	38.14	37.40	-3	3,059	-0.10%
2020/10/29	0	0.00	10	38.78	39.00	-10	3,311	-0.30%
2020/10/28	46.2	40.70	42	40.91	40.50	4.2	3,322	0.13%
2020/10/27	0	0.00	5	38.55	38.55	-5	3,270	-0.15%
2020/10/23	1	35.60	1	35.60	35.10	0	3,586	0.00%
2020/10/22	1	35.80	0	0.00	35.20	1	3,744	0.03%
2020/10/21	4	36.20	2	36.28	35.80	2	3,856	0.05%
2020/10/20	3	34.70	0	0.00	34.60	3	4,163	0.07%
2020/10/16	2	35.28	0	0.00	35.05	2	4,427	0.05%
2020/10/14	1	36.15	1	36.50	36.00	0	4,544	0.00%
2020/10/13	2	35.80	10	35.80	35.85	-8	4,668	-0.17%
2020/10/12	2	36.93	0	0.00	36.55	2	4,720	0.04%
2020/10/08	2	36.58	1	36.40	36.60	1	4,836	0.02%
2020/10/07	1	36.70	10	36.60	36.75	-9	4,899	-0.18%
2020/10/05	3	35.77	1	35.85	35.90	2	5,062	0.04%
2020/09/30	1	36.10	0	0.00	36.10	1	5,397	0.02%
2020/09/29	2	36.48	2	36.55	36.25	0	5,710	0.00%
2020/09/28	1	35.90	0	0.00	37.00	1	5,825	0.02%
2020/09/25	8	36.01	4	36.05	35.45	4	5,953	0.07%
2020/09/24	4	37.28	1	37.60	36.85	3	6,182	0.05%
2020/09/23	1	38.80	0	0.00	38.60	1	6,288	0.02%
2020/09/22	2	38.75	5	38.85	38.70	-3	6,356	-0.05%
2020/09/21	3	39.62	0	0.00	39.50	3	6,543	0.05%
2020/09/18	6	39.09	1	40.70	40.70	5	6,712	0.07%
2020/09/17	3	38.90	4	39.21	39.00	-1	6,903	-0.01%
2020/09/16	16	39.01	5	39.00	39.00	11	6,916	0.16%
2020/09/15	15	40.23	6	39.94	39.85	9	6,921	0.13%
2020/09/14	20	40.17	7	40.95	40.80	13	6,985	0.19%
2020/09/11	5	39.31	0	0.00	39.30	5	6,913	0.07%
2020/09/10	1	38.20	5	38.63	38.50	-4	6,869	-0.06%
2020/09/09	1	37.50	3	37.90	38.70	-2	6,859	-0.03%
2020/09/08	4	38.20	2	38.35	37.70	2	6,845	0.03%
2020/09/07	9	38.54	6	38.72	37.85	3	6,830	0.04%
2020/09/04	12	39.33	1	38.70	39.05	11	6,802	0.16%
2020/09/02	9	40.14	1	39.95	39.70	8	6,763	0.12%
2020/09/01	20	40.94	5	41.04	40.60	15	6,730	0.22%
2020/08/31	2	41.40	1	41.50	41.40	1	6,693	0.01%
2020/08/28	1	39.70	12	39.61	39.70	-11	6,649	-0.17%
2020/08/27	9	41.11	13	41.14	40.00	-4	6,621	-0.06%
2020/08/26	24	40.77	22	41.56	40.55	2	6,565	0.03%
2020/08/25	13	41.95	37	42.10	41.75	-24	6,490	-0.37%
2020/08/24	63	42.42	10	42.29	42.00	53	6,410	0.83%
2020/08/21	25	41.55	34	41.91	43.45	-9	6,253	-0.14%
2020/08/20	28	39.17	6	38.71	39.50	22	6,045	0.36%
2020/08/19	4	38.48	37	38.24	38.95	-33	5,910	-0.56%
2020/08/18	1	37.05	0	0.00	37.05	1	5,867	0.02%
2020/08/14	20	36.68	0	0.00	37.20	20	5,885	0.34%
2020/08/13	6	37.53	25	37.70	36.70	-19	5,872	-0.32%
2020/08/12	10	36.15	4	36.00	37.60	6	5,851	0.10%
2020/08/11	22	37.49	0	0.00	36.60	22	5,804	0.38%
2020/08/10	1	37.55	9	37.87	37.70	-8	5,759	-0.14%
2020/08/07	11	38.86	12	38.64	38.25	-1	5,724	-0.02%
2020/08/06	15	40.10	27	39.97	39.80	-12	5,623	-0.21%
2020/08/05	61	41.79	49	42.32	41.10	12	5,510	0.22%
2020/08/04	9	39.96	38	41.01	40.45	-29	5,238	-0.55%
2020/08/03	4	38.29	16	38.97	38.50	-12	4,970	-0.24%
2020/07/31	9	38.83	5	39.10	38.80	4	4,931	0.08%
2020/07/30	29	38.42	24	38.46	38.75	5	4,844	0.10%
2020/07/29	0	0.00	21.4	34.12	35.80	-21.4	4,588	-0.47%
2020/07/28	26	33.96	14	34.49	33.40	12	4,540	0.26%
2020/07/27	22	37.19	1	38.45	36.75	21	4,396	0.48%
2020/07/24	30	38.56	31	39.55	38.00	-1	4,291	-0.02%
2020/07/23	21	38.77	10	38.81	38.80	11	3,973	0.28%
2020/07/22	16	37.67	13	37.75	37.10	3	3,776	0.08%
2020/07/21	1	37.55	2	37.10	37.30	-1	3,756	-0.03%
2020/07/20	15	36.90	10	37.18	36.60	5	3,729	0.13%
2020/07/17	2	37.73	10	37.72	37.70	-8	3,658	-0.22%
2020/07/16	2	36.85	2	36.60	36.35	0	3,579	0.00%
2020/07/15	4	38.06	5	38.49	36.20	-1	3,538	-0.03%
2020/07/14	5	37.06	6	37.18	37.55	-1	3,484	-0.03%
2020/07/13	5	38.56	9	38.40	38.10	-4	3,500	-0.11%
2020/07/10	5	38.37	3	38.75	37.85	2	3,462	0.06%
2020/07/09	24	40.59	18	40.13	39.20	6	3,373	0.18%
2020/07/08	4	37.35	20	37.79	38.10	-16	3,048	-0.52%
2020/07/07	13	35.60	7	36.11	35.05	6	2,744	0.22%
2020/07/06	13	37.35	103	37.23	37.35	-90	2,653	-3.39%	大賣/
2020/07/03	124	38.12	33	37.99	37.00	91	2,525	3.60%	大買/
2020/07/02	31	33.80	59.5	34.65	36.35	-28.5	2,271	-1.25%
2020/07/01	0	0.00	16	33.25	33.05	-16	2,133	-0.75%
2020/06/30	44	33.79	12	33.43	33.55	32	2,057	1.56%
2020/06/29	20	31.02	88	31.88	32.55	-68	1,863	-3.65%
2020/06/24	55	28.03	6	29.13	29.60	49	1,674	2.93%
2020/06/22	22	25.81	0	0.00	26.30	22	1,457	1.51%
2020/06/19	6	27.64	0	0.00	26.60	6	1,421	0.42%
2020/06/17	1	27.70	0	0.00	27.50	1	1,307	0.08%
2020/06/15	4	27.30	0	0.00	27.00	4	1,335	0.30%
2020/06/12	4	27.41	0	0.00	27.60	4	1,338	0.30%
2020/06/11	1	28.70	8	28.63	28.10	-7	1,347	-0.52%
2020/06/10	0	0.00	1	29.00	28.95	-1	1,348	-0.07%
2020/06/09	0	0.00	5	29.85	29.20	-5	1,362	-0.37%
2020/06/03	5	29.90	10	29.90	29.85	-5	1,384	-0.36%
2020/06/01	10	29.68	0	0.00	29.55	10	1,391	0.72%
2020/05/29	16	29.23	6	29.31	28.95	10	1,392	0.72%
2020/05/28	4	29.29	0	0.00	29.25	4	1,396	0.29%
2020/05/27	0	0.00	1	30.30	30.00	-1	1,402	-0.07%
2020/05/26	2	30.08	0	0.00	30.65	2	1,390	0.14%
2020/05/25	2	28.65	0	0.00	29.30	2	1,378	0.15%
2020/05/22	1	29.50	0	0.00	29.50	1	1,388	0.07%
2020/05/21	0	0.00	1	30.55	30.65	-1	1,371	-0.07%
2020/05/20	0	0.00	2	29.00	28.95	-2	1,352	-0.15%
2020/05/19	1	28.95	0	0.00	28.90	1	1,345	0.07%
2020/05/18	1	29.35	1	29.30	29.00	0	1,335	0.00%
2020/05/15	5	27.70	1	28.50	27.70	4	1,321	0.30%
2020/05/14	2	28.85	1	28.70	28.25	1	1,306	0.08%
2020/05/12	4	29.23	0	0.00	29.20	4	1,301	0.31%
2020/05/11	4	29.95	1	30.00	29.80	3	1,292	0.23%
2020/05/08	0	0.00	2	31.50	30.60	-2	1,286	-0.16%
2020/05/07	3	30.50	0	0.00	31.15	3	1,282	0.23%
2020/05/06	4	30.23	0	0.00	30.05	4	1,277	0.31%
2020/05/05	4	30.88	5	30.97	30.80	-1	1,267	-0.08%
2020/05/04	4	32.03	1	31.60	31.65	3	1,255	0.24%
2020/04/30	0	0.00	1	31.70	31.55	-1	1,245	-0.08%
2020/04/29	1	31.80	1	32.00	31.65	0	1,251	0.00%
2020/04/28	3	31.78	0	0.00	31.70	3	1,260	0.24%
2020/04/27	1	32.00	1	32.30	32.00	0	1,273	0.00%
2020/04/24	1	31.95	5	32.20	32.00	-4	1,255	-0.32%
2020/04/23	5	31.35	0	0.00	31.00	5	1,235	0.40%
2020/04/21	0	0.00	1	31.60	31.55	-1	1,240	-0.08%
2020/04/20	1	29.80	2	29.80	31.30	-1	1,208	-0.08%
2020/04/17	5	30.50	9	31.04	30.45	-4	1,236	-0.32%
2020/04/16	6	29.99	3	30.33	30.45	3	1,173	0.26%
2020/04/15	1	25.20	5	26.56	27.70	-4	1,095	-0.37%
2020/04/14	2	25.05	0	0.00	25.20	2	1,075	0.19%
2020/04/13	2	24.75	6	24.88	25.00	-4	1,069	-0.37%
2020/04/10	3	23.87	1	23.90	24.20	2	1,075	0.19%
2020/04/09	9	24.62	5	24.70	24.45	4	1,094	0.37%
2020/04/06	1	19.75	1	19.65	19.85	0	1,106	0.00%
2020/03/30	0	0.00	5	19.00	19.30	-5	1,207	-0.41%
2020/03/27	3	19.52	2	20.20	19.25	1	1,273	0.08%
2020/03/25	1	19.00	0	0.00	19.15	1	1,498	0.07%
2020/03/20	1	18.15	0	0.00	18.00	1	1,626	0.06%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/18	5	19.80	3	19.93	18.80	2	1,631	0.12%
2020/03/17	1	19.10	0	0.00	19.75	1	1,638	0.06%
2020/03/16	2	21.28	1	21.90	20.00	1	1,633	0.06%
2020/03/13	4	21.41	42	21.40	21.95	-38	1,617	-2.35%
2020/03/12	18	23.63	2	23.75	23.70	16	1,594	1.00%
2020/03/10	1	26.50	0	0.00	26.95	1	1,571	0.06%
2020/03/06	1	28.50	0	0.00	28.55	1	1,542	0.06%
2020/03/05	1	28.95	0	0.00	29.00	1	1,542	0.06%
2020/03/04	1	28.35	0	0.00	28.75	1	1,537	0.07%
2020/03/03	2	28.90	0	0.00	28.80	2	1,536	0.13%
2020/03/02	0	0.00	3	27.92	27.75	-3	1,533	-0.20%
2020/02/27	4	29.60	0	0.00	28.75	4	1,523	0.26%
2020/02/26	9	30.00	1	30.10	29.85	8	1,514	0.53%
2020/02/25	7	29.72	0	0.00	29.75	7	1,516	0.46%
2020/02/24	5	30.16	0	0.00	30.10	5	1,563	0.32%
2020/02/17	0	0.00	2	30.38	30.40	-2	1,560	-0.13%
2020/02/14	1	30.70	5	30.60	30.65	-4	1,562	-0.26%
2020/02/13	0.5	30.50	0	0.00	30.70	0.5	1,564	0.03%
2020/02/11	5	30.40	0	0.00	30.20	5	1,552	0.32%
2020/02/10	1	29.15	0	0.00	29.40	1	1,548	0.06%
2020/02/06	3	30.58	0	0.00	30.60	3	1,536	0.20%
2020/02/04	4	30.15	4	30.31	30.10	0	1,529	0.00%
2020/02/03	1	29.10	4	28.71	29.15	-3	1,523	-0.20%
2020/01/31	2	31.58	0	0.00	31.50	2	1,501	0.13%
2020/01/30	2	32.10	6	32.21	32.10	-4	1,486	-0.27%
2020/01/20	3	35.87	2	35.95	35.65	1	1,465	0.07%
2020/01/17	2	35.98	0	0.00	35.70	2	1,461	0.14%
2020/01/16	1	35.80	1	35.65	35.70	0	1,452	0.00%
2020/01/15	2	36.28	23	36.09	35.60	-21	1,463	-1.43%
2020/01/14	0	0.00	2	35.90	35.65	-2	1,437	-0.14%
2020/01/13	2	35.70	2	36.10	36.10	0	1,425	0.00%
2020/01/07	0	0.00	7	34.15	34.10	-7	1,391	-0.50%
2020/01/06	4	34.60	1.1	35.08	34.60	3	1,390	0.21%
2020/01/03	2	35.55	1	36.15	35.60	1	1,374	0.07%
2020/01/02	2	36.58	0	0.00	36.35	2	1,354	0.15%
2019/12/31	0	0.00	1	36.25	35.85	-1	1,334	-0.07%
2019/12/30	0	0.00	2	35.80	35.65	-2	1,337	-0.15%
2019/12/27	2	35.53	20	36.00	35.25	-18	1,316	-1.37%
2019/12/26	4.1	36.49	3	35.88	35.65	1.1	1,297	0.08%
2019/12/25	3	36.67	2	36.70	36.60	1	1,265	0.08%
2019/12/24	1	36.30	12	36.41	36.90	-11	1,247	-0.88%
2019/12/23	45	36.58	28	36.13	36.05	17	1,197	1.42%
2019/12/20	33	35.06	24	34.64	34.60	9	1,052	0.86%
2019/12/19	1	34.90	7	34.43	34.60	-6	1,001	-0.60%
2019/12/18	0	0.00	4	33.76	33.30	-4	1,075	-0.37%
2019/12/17	2	33.83	9	34.31	33.30	-7	1,122	-0.62%
2019/12/16	1	33.50	10	33.31	33.40	-9	1,046	-0.86%
2019/12/13	5	32.16	0	0.00	31.80	5	1,034	0.48%
2019/12/12	2	32.43	3	32.65	32.25	-1	1,031	-0.10%
2019/12/11	22	32.81	30	32.85	32.95	-8	1,021	-0.78%
2019/12/05	2	32.18	2	32.15	32.05	0	1,116	0.00%
2019/12/03	1	31.60	0	0.00	32.35	1	1,171	0.09%
2019/12/02	3	31.58	0	0.00	31.80	3	1,174	0.26%
2019/11/29	1	32.00	7	32.15	32.00	-6	1,199	-0.50%
2019/11/27	3	32.85	0	0.00	32.70	3	1,205	0.25%
2019/11/26	6	32.76	1	33.00	32.90	5	1,200	0.42%
2019/11/22	3	32.95	1	33.35	32.80	2	1,202	0.17%
2019/11/21	4	33.74	0	0.00	33.45	4	1,190	0.34%
2019/11/20	1	33.15	23	33.31	33.40	-22	1,132	-1.94%
2019/11/19	5	31.76	0	0.00	31.60	5	1,117	0.45%
2019/11/18	4	31.65	0	0.00	31.65	4	1,119	0.36%
2019/11/15	1	31.50	3	31.50	31.40	-2	1,123	-0.18%
2019/11/13	8	31.96	0	0.00	31.85	8	1,145	0.70%
2019/11/12	5	31.72	2	31.73	31.70	3	1,150	0.26%
2019/11/11	0	0.00	1	32.25	32.05	-1	1,151	-0.09%
2019/11/07	4	32.03	8	31.93	31.95	-4	1,158	-0.35%
2019/11/06	2	32.40	0	0.00	32.40	2	1,162	0.17%
2019/11/05	3	32.92	0	0.00	32.80	3	1,187	0.25%
2019/11/04	1	32.90	2	32.83	32.80	-1	1,201	-0.08%
2019/11/01	4	32.50	0	0.00	32.85	4	1,206	0.33%
2019/10/31	0	0.00	1	32.50	32.45	-1	1,209	-0.08%
2019/10/30	0	0.00	3	33.18	33.10	-3	1,210	-0.25%
2019/10/29	6	33.55	2	33.55	33.15	4	1,214	0.33%
2019/10/25	3	34.50	5	34.21	34.05	-2	1,251	-0.16%
2019/10/24	0	0.00	3	34.75	34.75	-3	1,317	-0.23%
2019/10/23	7	34.74	1	34.85	34.90	6	1,391	0.43%
2019/10/22	4	34.75	0	0.00	34.40	4	1,381	0.29%
2019/10/21	0	0.00	2	34.50	34.70	-2	1,384	-0.14%
2019/10/15	2	33.70	7	33.81	33.60	-5	1,390	-0.36%
2019/10/14	2	33.65	7	33.84	33.50	-5	1,395	-0.36%
2019/10/09	6	33.23	10	33.61	33.40	-4	1,402	-0.29%
2019/10/08	6	33.78	3	33.93	33.75	3	1,409	0.21%
2019/10/03	1	34.05	0	0.00	34.05	1	1,396	0.07%
2019/10/01	2	34.65	0	0.00	34.60	2	1,418	0.14%
2019/09/27	1	36.05	1	35.00	34.70	0	1,422	0.00%
2019/09/26	3	35.43	2	35.70	35.55	1	1,427	0.07%
2019/09/25	3	34.95	0	0.00	34.85	3	1,446	0.21%
2019/09/24	15	36.49	5	35.55	35.55	10	1,452	0.69%
2019/09/23	14	36.29	19	36.77	36.30	-5	1,430	-0.35%
2019/09/20	8	35.19	5	34.70	35.30	3	1,372	0.22%
2019/09/19	0	0.00	0.1	33.60	33.80	-0.1	1,325	-0.01%
2019/09/18	10	34.45	2	34.05	33.80	8	1,350	0.59%
2019/09/17	2	33.35	4	33.50	33.35	-2	1,384	-0.14%
2019/09/16	6	33.48	0	0.00	33.50	6	1,489	0.40%
2019/09/12	0.5	34.10	0	34.10	34.10	0.5	1,524	0.03%
2019/09/11	2.1	34.10	1	34.05	34.20	1.1	1,694	0.06%
2019/09/10	0	0.00	4	34.50	33.60	-4	1,714	-0.23%
2019/09/09	7	34.89	15	35.64	34.60	-8	1,740	-0.46%
2019/09/06	14	34.19	9	33.84	33.95	5	1,717	0.29%
2019/09/05	2	32.60	5	32.65	32.45	-3	1,695	-0.18%
2019/09/04	3	32.40	0	0.00	32.30	3	1,769	0.17%
2019/09/03	6	33.02	6	32.98	32.60	0	1,786	0.00%
2019/08/28	2	31.95	2	32.50	31.90	0	1,795	0.00%
2019/08/21	1	32.10	5	32.08	32.05	-4	1,836	-0.22%
2019/08/20	0	0.00	1	32.80	32.15	-1	1,854	-0.05%
2019/08/19	1	32.70	1	32.85	32.30	0	1,870	0.00%
2019/08/16	1	32.10	4	32.24	32.45	-3	1,882	-0.16%
2019/08/15	1	31.10	0	0.00	31.05	1	1,885	0.05%
2019/08/13	2	31.65	1	31.65	31.55	1	1,969	0.05%
2019/08/12	3	32.00	5	32.35	32.10	-2	1,991	-0.10%
2019/08/08	2	31.70	0	0.00	31.60	2	2,048	0.10%
2019/08/07	2	32.10	4	32.00	31.15	-2	2,113	-0.09%
2019/08/06	4	32.38	2	32.30	33.05	2	2,116	0.09%
2019/08/05	6	34.37	2	34.60	33.90	4	2,122	0.19%
2019/08/01	3	34.55	3	34.83	35.15	0	2,200	0.00%
2019/07/31	2	35.15	0	0.00	35.10	2	2,251	0.09%
2019/07/30	4	35.35	16	35.78	35.20	-12	2,272	-0.53%
2019/07/26	19	37.21	32	37.30	37.00	-13	2,259	-0.58%
2019/07/25	7	36.43	18	36.44	36.80	-11	2,221	-0.50%
2019/07/24	7	35.19	0	0.00	35.15	7	2,156	0.32%
2019/07/23	3	35.37	12	35.73	35.15	-9	2,171	-0.41%
2019/07/22	2	35.05	2	35.65	35.30	0	2,225	0.00%
2019/07/19	3	35.40	7	35.49	35.00	-4	2,226	-0.18%
2019/07/18	3	35.55	5	35.91	35.35	-2	2,243	-0.09%
2019/07/17	7	35.27	2	35.45	35.35	5	2,239	0.22%
2019/07/16	0	0.00	8	35.56	35.25	-8	2,253	-0.36%
2019/07/12	2	34.90	0	0.00	34.85	2	2,302	0.09%
2019/07/11	3	35.10	3	35.60	35.10	0	2,374	0.00%
2019/07/09	2	35.15	43	35.31	35.35	-41	2,457	-1.67%
2019/07/08	5	35.36	6	35.42	35.30	-1	2,476	-0.04%
2019/07/05	1	36.45	0	0.00	36.20	1	2,481	0.04%
2019/07/04	15	36.54	0	0.00	36.45	15	2,536	0.59%
2019/07/03	8.5	36.43	3	37.00	36.30	5.5	2,546	0.22%
2019/07/02	22	36.90	8	37.12	37.25	14	2,579	0.54%
2019/07/01	14	36.05	0	0.00	36.00	14	2,576	0.54%
2019/06/28	5	35.53	0	0.00	35.50	5	2,591	0.19%
2019/06/27	30	35.97	2	36.20	35.75	28	2,614	1.07%
2019/06/26	0	0.00	3	34.55	34.25	-3	2,602	-0.12%
2019/06/25	8	34.59	3	35.30	34.25	5	2,628	0.19%
2019/06/24	11	35.01	15	34.99	34.90	-4	2,724	-0.15%
2019/06/21	13	38.69	14	38.98	35.85	-1	2,762	-0.04%
2019/06/20	26.5	38.47	18	38.46	38.35	8.5	2,697	0.32%
2019/06/19	20	37.85	11	38.33	38.60	9	2,773	0.32%
2019/06/18	8	35.33	35	35.12	35.35	-27	2,643	-1.02%
2019/06/17	3	34.93	2	35.15	35.15	1	2,689	0.04%
2019/06/14	11	34.11	12	34.81	34.90	-1	2,905	-0.03%
2019/06/13	22	33.76	0	0.00	33.50	22	2,984	0.74%
2019/06/12	15	34.47	39	34.51	34.00	-24	3,264	-0.74%
2019/06/11	9	32.79	11	33.02	32.60	-2	3,391	-0.06%
2019/06/10	4	32.10	7	32.39	32.50	-3	3,428	-0.09%
2019/06/06	5	31.66	6	31.83	31.50	-1	3,435	-0.03%
2019/06/05	4	32.15	4	32.90	32.05	0	3,449	0.00%
2019/06/03	6	32.30	6	32.05	32.05	0	3,513	0.00%
2019/05/31	0	0.00	2	32.75	32.80	-2	3,564	-0.06%
2019/05/30	4	32.15	2	32.45	32.50	2	3,561	0.06%
2019/05/29	0	0.00	5	31.94	31.70	-5	3,565	-0.14%
2019/05/28	2	31.25	7	31.38	33.00	-5	3,571	-0.14%
2019/05/27	4	31.45	14	31.67	31.40	-10	3,567	-0.28%
2019/05/24	0	0.00	6	32.49	32.15	-6	3,590	-0.17%
2019/05/23	12	33.08	11	32.88	32.50	1	3,594	0.03%
2019/05/22	4	33.91	1	34.10	33.80	3	3,638	0.08%
2019/05/21	3	33.30	8	34.17	34.20	-5	3,672	-0.14%
2019/05/20	12	33.88	18	34.18	33.10	-6	3,733	-0.16%
2019/05/17	24	32.77	20	32.68	32.35	4	3,741	0.11%
2019/05/16	19	34.07	6	33.80	33.05	13	3,755	0.35%
2019/05/15	13	34.22	6	34.16	34.65	7	3,702	0.19%
2019/05/14	7	30.97	4	31.53	31.50	3	3,656	0.08%
2019/05/13	4	31.71	12	31.92	31.00	-8	3,653	-0.22%
2019/05/10	8	32.74	6	33.09	32.40	2	3,668	0.05%
2019/05/09	11	33.89	12	34.21	33.10	-1	3,640	-0.03%
2019/05/08	3	35.70	13	36.02	34.95	-10	3,625	-0.28%
2019/05/07	3	37.82	1	37.90	37.35	2	3,632	0.06%
2019/05/06	6	38.63	9	38.31	38.10	-3	3,626	-0.08%
2019/05/03	4	39.45	2	39.35	39.15	2	3,631	0.06%
2019/05/02	1	39.35	3	39.00	39.55	-2	3,618	-0.06%
2019/04/30	7	38.26	1	38.30	38.60	6	3,607	0.17%
2019/04/29	5	38.05	16	38.43	38.00	-11	3,623	-0.30%
2019/04/26	1	39.45	16	39.33	39.00	-15	3,619	-0.41%
2019/04/25	0	0.00	1	38.90	39.00	-1	3,591	-0.03%
2019/04/24	18	38.90	10	38.85	38.60	8	3,593	0.22%
2019/04/23	4	38.75	16	38.98	39.20	-12	3,578	-0.34%
2019/04/22	0	0.00	3	39.60	39.20	-3	3,576	-0.08%
2019/04/19	5	38.52	7	38.84	38.95	-2	3,575	-0.06%
2019/04/18	6	39.14	3	39.00	38.10	3	3,560	0.08%
2019/04/17	22	41.06	9	40.87	40.00	13	3,536	0.37%
2019/04/16	3	39.17	9	40.28	41.00	-6	3,458	-0.17%
2019/04/15	9	39.47	18	39.38	39.10	-9	3,406	-0.26%
2019/04/12	19	39.02	10	39.39	38.70	9	3,397	0.26%
2019/04/11	13	39.12	13	39.37	39.00	0	3,385	0.00%
2019/04/10	23	39.50	32	39.73	39.10	-9	3,375	-0.27%
2019/04/09	3	39.38	0	0.00	39.05	3	3,329	0.09%
2019/04/08	28	39.78	5	39.90	39.55	23	3,337	0.69%
2019/04/03	1	38.85	5	39.50	39.55	-4	3,323	-0.12%
2019/04/02	8	39.41	3	39.62	39.00	5	3,375	0.15%
2019/04/01	18	39.51	0	0.00	39.20	18	3,355	0.54%
2019/03/29	8	39.24	0	0.00	39.90	8	3,323	0.24%
2019/03/28	11	39.16	2	39.00	39.00	9	3,292	0.27%
2019/03/27	17	40.12	5	40.02	40.00	12	3,279	0.37%
2019/03/26	9	38.12	9	38.34	39.50	0	3,166	0.00%
2019/03/25	3	36.23	3	36.27	36.55	0	3,088	0.00%
2019/03/22	8	38.66	7	39.05	37.70	1	3,061	0.03%
2019/03/21	3	37.90	0	0.00	38.10	3	2,988	0.10%
2019/03/20	24	38.55	13	38.42	38.10	11	3,078	0.36%
2019/03/19	40	39.24	35	39.18	37.35	5	3,027	0.17%
2019/03/18	46	36.38	52	36.96	38.50	-6	2,779	-0.22%
2019/03/15	30	34.82	19	34.97	35.00	11	2,672	0.41%
2019/03/14	13	33.35	16	33.42	33.85	-3	2,396	-0.13%
2019/03/13	6	29.88	15	29.73	30.80	-9	2,243	-0.40%
2019/03/12	0	0.00	11	29.20	28.85	-11	2,211	-0.50%
2019/03/11	1	29.35	2	29.10	28.85	-1	2,223	-0.04%
2019/03/08	3	28.88	1	29.15	28.80	2	2,259	0.09%
2019/03/07	3	28.53	1	29.25	28.80	2	2,269	0.09%
2019/03/06	12	29.10	8	29.18	29.25	4	2,313	0.17%
2019/03/05	2	28.00	0	0.00	28.20	2	2,290	0.09%
2019/02/26	3	28.52	1	28.85	28.35	2	2,544	0.08%
2019/02/25	0	0.00	2	29.75	28.65	-2	2,641	-0.08%
2019/02/21	12	29.00	0	0.00	29.00	12	2,629	0.46%
2019/02/20	11	28.35	15	28.53	28.35	-4	2,579	-0.16%
2019/02/19	22	29.30	9	28.61	29.10	13	2,560	0.51%
2019/02/18	10	27.87	19	27.65	27.95	-9	2,494	-0.36%
2019/02/15	2	27.20	2	26.65	26.50	0	2,468	0.00%
2019/02/13	2	26.48	1	26.50	26.25	1	2,614	0.04%
2019/02/12	1	26.75	1	27.55	26.80	0	2,610	0.00%
2019/02/11	0	0.00	15	26.51	26.80	-15	2,658	-0.56%
2019/01/29	11	26.09	0	0.00	26.10	11	2,669	0.41%
2019/01/28	4	26.48	12	26.27	25.85	-8	2,649	-0.30%
2019/01/25	1	25.15	2	25.25	25.05	-1	2,623	-0.04%
2019/01/24	1	25.35	3	25.20	25.05	-2	2,647	-0.08%
2019/01/22	0	0.00	1	25.00	24.65	-1	2,673	-0.04%
2019/01/21	8	24.60	0	0.00	24.60	8	2,673	0.30%
2019/01/18	0	0.00	1	23.75	23.80	-1	2,685	-0.04%
2019/01/17	5	23.94	2	23.80	23.80	3	2,719	0.11%
2019/01/16	1	24.75	1	25.05	24.70	0	2,716	0.00%
2019/01/14	1	24.70	0	0.00	24.70	1	2,730	0.04%
2019/01/09	12	25.18	0	0.00	25.00	12	2,777	0.43%
2019/01/08	0	0.00	3	24.40	24.65	-3	2,779	-0.11%
2019/01/07	5	24.85	5	25.05	24.60	0	2,799	0.00%
2019/01/04	3	24.07	1	24.00	24.00	2	2,836	0.07%
2019/01/03	3	25.58	0	0.00	25.20	3	2,846	0.11%
2018/12/28	0	0.00	1	26.35	26.30	-1	2,880	-0.03%
2018/12/27	1	27.60	0	0.00	26.80	1	2,930	0.03%
2018/12/26	5	27.83	0	0.00	26.90	5	2,945	0.17%
2018/12/25	6	27.93	6	28.34	27.70	0	2,948	0.00%
2018/12/21	0	0.00	2	27.45	27.30	-2	2,898	-0.07%
2018/12/20	3	26.67	61	26.13	27.95	-58	2,906	-2.00%
2018/12/19	0	0.00	2	28.00	28.00	-2	2,954	-0.07%
2018/12/18	1	27.80	9	27.98	27.70	-8	2,953	-0.27%
2018/12/17	1	28.65	0	0.00	28.40	1	2,974	0.03%
2018/12/14	50	29.00	3	28.57	28.75	47	3,038	1.55%
2018/12/13	17	29.42	21	29.25	28.85	-4	3,134	-0.13%
2018/12/12	15	27.70	0	0.00	27.75	15	3,085	0.49%
2018/12/07	5	27.00	0	0.00	27.30	5	3,097	0.16%
2018/12/06	2	27.50	60	26.48	26.10	-58	3,086	-1.88%
2018/12/05	1	28.30	7	28.07	28.30	-6	3,066	-0.20%
2018/12/04	2	28.83	5	29.12	28.95	-3	3,076	-0.10%
2018/12/03	7	28.84	2	29.60	29.20	5	3,080	0.16%
2018/11/30	0	0.00	3	28.32	28.60	-3	3,070	-0.10%
2018/11/29	6	28.27	5	29.02	28.40	1	3,068	0.03%
2018/11/28	2	27.48	5	27.43	27.40	-3	3,029	-0.10%
2018/11/27	29	26.99	3	26.87	27.00	26	3,120	0.83%
2018/11/26	10	26.53	10	26.77	26.80	0	3,227	0.00%
2018/11/23	6	27.28	0	0.00	25.85	6	3,178	0.19%
2018/11/22	32	26.70	10	26.70	26.70	22	3,106	0.71%
2018/11/19	4	24.15	0	0.00	23.65	4	3,007	0.13%
2018/11/16	13	24.45	11	24.46	23.95	2	3,064	0.07%
2018/11/14	6	25.09	5	24.72	24.00	1	3,110	0.03%
2018/11/13	20	25.32	14	25.09	24.90	6	3,087	0.19%
2018/11/12	16	23.53	19	24.44	24.65	-3	3,018	-0.10%
2018/11/08	1	23.10	1	23.20	22.35	0	2,995	0.00%
2018/11/07	0	0.00	9	21.39	22.55	-9	3,010	-0.30%
2018/11/06	1	20.70	0	0.00	20.50	1	3,039	0.03%
2018/11/05	2	20.75	0	0.00	21.15	2	3,087	0.06%
2018/11/02	7	21.42	12	21.90	21.30	-5	3,138	-0.16%
2018/11/01	5	21.21	6	21.38	21.35	-1	3,132	-0.03%
2018/10/31	0	0.00	6	19.93	20.20	-6	3,126	-0.19%
2018/10/26	7	19.80	0	0.00	18.85	7	3,200	0.22%
2018/10/25	7	19.61	0	0.00	19.65	7	3,196	0.22%
2018/10/19	5	22.23	2	21.40	22.45	3	3,193	0.09%
2018/10/18	3	23.63	2	23.58	23.10	1	3,213	0.03%
2018/10/17	1	24.70	1	25.35	24.00	0	3,240	0.00%
2018/10/16	3	24.60	3	25.30	24.65	0	3,311	0.00%
2018/10/15	2	25.20	0	0.00	24.90	2	3,356	0.06%
2018/10/12	6	24.90	0	0.00	24.60	6	3,387	0.18%
2018/10/11	4	24.54	4	24.50	24.50	0	3,401	0.00%
2018/10/09	5	27.42	42	27.57	27.20	-37	3,417	-1.08%
2018/10/08	44	29.29	2	29.30	28.90	42	3,448	1.22%
2018/10/05	0	0.00	1	29.90	28.75	-1	3,464	-0.03%
2018/10/04	2	32.50	3	32.20	30.85	-1	3,488	-0.03%
2018/10/02	10	35.14	4	35.35	35.00	6	3,755	0.16%
2018/10/01	6	35.93	2	35.75	35.75	4	3,821	0.10%
2018/09/28	3	36.03	2	35.75	35.75	1	3,978	0.03%
2018/09/27	4	36.40	0	0.00	36.10	4	4,132	0.10%
2018/09/26	4	37.48	3	38.07	37.00	1	4,340	0.02%
2018/09/21	2	36.70	0	0.00	36.90	2	4,984	0.04%
2018/09/20	3	37.70	78	37.83	36.95	-75	5,195	-1.44%
2018/09/19	102	39.74	26	39.18	38.05	76	5,237	1.45%	大買/
2018/09/18	12	37.95	14	37.84	37.35	-2	5,270	-0.04%
2018/09/14	0	0.00	6	36.30	36.60	-6	5,661	-0.11%
2018/09/12	3	35.25	0	0.00	35.20	3	6,269	0.05%
2018/09/11	3	35.98	2	36.70	36.05	1	6,611	0.02%
2018/09/10	3	35.42	1	35.00	35.00	2	6,919	0.03%
2018/09/07	1	38.10	0	0.00	37.05	1	7,192	0.01%
2018/09/06	3	38.93	2	38.70	38.35	1	7,280	0.01%
2018/09/05	5	38.74	6	38.55	38.15	-1	7,641	-0.01%
2018/09/03	1	39.00	16	39.33	37.40	-15	7,856	-0.19%
2018/08/31	4	39.36	6	39.49	39.90	-2	7,891	-0.03%
2018/08/30	2	36.10	4	37.11	36.90	-2	7,861	-0.03%
2018/08/29	10	36.62	25	36.04	36.50	-15	7,909	-0.19%
2018/08/27	1	34.80	0	0.00	35.60	1	8,131	0.01%
2018/08/24	4	34.76	0	0.00	34.50	4	8,175	0.05%
2018/08/23	9	36.29	8	36.11	35.30	1	8,274	0.01%
2018/08/22	6	36.10	10	35.67	36.35	-4	8,297	-0.05%
2018/08/21	3	34.83	0	0.00	34.15	3	8,296	0.04%
2018/08/20	0	0.00	2	35.40	35.15	-2	8,310	-0.02%
2018/08/17	7	36.09	3	36.60	35.30	4	8,324	0.05%
2018/08/16	3	35.75	5	35.90	35.90	-2	8,317	-0.02%
2018/08/15	4	35.40	7	36.07	35.45	-3	8,315	-0.04%
2018/08/14	8	34.41	6	35.42	35.50	2	8,324	0.02%
2018/08/13	6	35.49	20	35.72	35.15	-14	8,494	-0.16%
2018/08/10	1	39.15	0	0.00	38.70	1	8,575	0.01%
2018/08/09	12	39.08	7	39.01	38.65	5	8,835	0.06%
2018/08/08	2	41.25	15	40.79	40.10	-13	9,082	-0.14%
2018/08/07	2	41.00	1	41.80	41.20	1	9,098	0.01%
2018/08/06	9	41.34	2	41.90	40.90	7	9,252	0.08%
2018/08/03	4	43.10	8	43.00	43.40	-4	9,304	-0.04%
2018/08/02	7	43.67	10	42.86	42.35	-3	9,410	-0.03%
2018/08/01	1	44.85	4	45.00	44.85	-3	9,461	-0.03%
2018/07/31	18	45.08	15	45.23	45.60	3	9,520	0.03%
2018/07/30	5	45.82	1	46.50	45.15	4	9,620	0.04%
2018/07/27	1	46.55	0	0.00	46.50	1	9,793	0.01%
2018/07/26	3	46.85	1	47.30	46.55	2	10,005	0.02%
2018/07/25	5	47.59	7	48.20	47.00	-2	10,381	-0.02%
2018/07/24	7	47.59	48	47.59	47.60	-41	10,379	-0.40%
2018/07/23	53	47.65	16	47.17	47.15	37	10,464	0.35%
2018/07/20	4	45.58	5	45.80	45.20	-1	10,498	-0.01%
2018/07/19	2	46.13	2	46.18	45.00	0	10,644	0.00%
2018/07/18	2	47.30	3	47.63	46.20	-1	10,796	-0.01%
2018/07/17	2	47.68	1	48.20	47.25	1	10,883	0.01%
2018/07/16	11	48.46	7	48.95	48.00	4	11,280	0.04%
2018/07/13	6	48.31	14	48.53	48.20	-8	11,245	-0.07%
2018/07/12	9	48.21	7	48.42	47.95	2	11,567	0.02%
2018/07/11	26	48.26	28	48.51	48.10	-2	11,705	-0.02%
2018/07/10	28	45.40	40.1	45.24	45.60	-12.1	11,634	-0.10%
2018/07/09	33	48.43	35	48.78	47.50	-2	11,760	-0.02%
2018/07/06	33.1	48.02	35	47.73	48.55	-1.9	11,839	-0.02%
2018/07/05	20	48.99	11	50.24	47.75	9	11,778	0.08%
2018/07/04	36	50.19	32	50.31	49.00	4	11,826	0.03%
2018/07/03	51	52.39	95	51.71	50.00	-44	11,863	-0.37%
2018/07/02	120	53.19	46	53.50	51.40	74	11,591	0.64%	大買/
2018/06/29	17	48.70	48	47.91	50.40	-31	11,188	-0.28%
2018/06/28	18	47.82	6	47.42	45.85	12	10,976	0.11%
2018/06/27	20	47.95	83	48.02	47.70	-63	10,885	-0.58%
2018/06/26	94	47.51	31	47.20	47.50	63	10,755	0.59%
2018/06/25	34	46.94	106	46.26	44.50	-72	10,586	-0.68%	大賣/
2018/06/22	53	50.99	51	50.28	49.00	2	10,353	0.02%
2018/06/21	77	49.62	53	49.48	50.10	24	10,077	0.24%
2018/06/20	48	46.79	53	46.67	46.10	-5	9,813	-0.05%
2018/06/19	113	46.01	83	45.83	47.15	30	9,495	0.32%	大買/
2018/06/15	26	41.44	85	41.27	42.90	-59	9,375	-0.63%
2018/06/14	56	39.75	33	40.30	40.15	23	9,233	0.25%
2018/06/13	130	40.77	75	40.40	39.00	55	9,282	0.59%	大買/
2018/06/12	17	39.82	31	39.81	39.35	-14	9,006	-0.16%
2018/06/11	24	37.35	32	37.39	37.65	-8	9,064	-0.09%
2018/06/08	27	35.95	28	36.15	35.95	-1	9,002	-0.01%
2018/06/07	49	38.54	34	38.92	37.45	15	8,910	0.17%
2018/06/06	23	38.74	26	39.18	38.55	-3	8,907	-0.03%
2018/06/05	45	39.44	72.2	40.21	38.20	-27.2	8,871	-0.31%
2018/06/04	12	40.91	2	41.68	42.30	10	8,700	0.11%
2018/06/01	10	38.87	5.3	39.19	38.80	4.7	8,669	0.05%
2018/05/31	32	39.42	2	40.00	39.45	30	8,675	0.35%
2018/05/30	16	38.44	25	36.82	38.70	-9	8,661	-0.10%
2018/05/29	20	36.35	7	36.15	37.50	13	8,673	0.15%
2018/05/28	16	35.15	3	35.40	35.00	13	8,672	0.15%
2018/05/25	5	35.00	3	34.87	34.80	2	8,726	0.02%
2018/05/24	5	34.62	6	34.62	34.90	-1	8,796	-0.01%
2018/05/23	5	35.65	13	35.77	35.50	-8	8,985	-0.09%
2018/05/22	18	35.75	54	35.14	35.80	-36	9,216	-0.39%
2018/05/21	15	37.74	11	37.79	37.00	4	9,236	0.04%
2018/05/18	16	35.29	5	35.19	35.60	11	9,168	0.12%
2018/05/17	80	36.49	24	35.94	36.60	56	9,229	0.61%
2018/05/16	54	35.74	64	35.49	33.80	-10	9,069	-0.11%
2018/05/15	6	36.50	4	36.50	36.50	2	8,844	0.02%
2018/05/14	13	31.00	28	31.97	33.20	-15	8,863	-0.17%
2018/05/11	9	30.67	18	30.71	30.20	-9	8,709	-0.10%
2018/05/10	23	30.59	12	30.78	30.15	11	8,637	0.13%
2018/05/09	21	31.33	20	32.21	31.00	1	8,554	0.01%
2018/05/08	38	31.37	48.2	31.71	30.90	-10.2	8,544	-0.12%
2018/05/07	33	30.77	36	30.99	31.00	-3	8,596	-0.03%
2018/05/04	28	32.51	23	32.70	31.10	5	8,574	0.06%
2018/05/03	32	32.39	33	32.62	31.90	-1	8,483	-0.01%
2018/05/02	94	33.72	62	33.14	30.90	32	8,397	0.38%
2018/04/30	0	0.00	3	33.95	33.95	-3	8,158	-0.04%
2018/04/27	8	30.43	14	30.75	30.90	-6	8,131	-0.07%
2018/04/26	10	29.67	3	28.98	28.10	7	7,996	0.09%
2018/04/25	17	30.23	20	30.34	29.90	-3	7,863	-0.04%
2018/04/24	13.1	29.31	21	29.80	29.00	-7.9	7,654	-0.10%
2018/04/23	47	33.12	15	32.74	32.20	32	7,447	0.43%
2018/04/20	35.1	35.59	38	36.00	35.50	-3	7,296	-0.04%
2018/04/19	2	34.50	2	34.50	34.50	0	6,850	0.00%
2018/04/18	45	28.93	47	28.99	31.40	-2	6,821	-0.03%
2018/04/17	11	28.90	8	30.29	28.55	3	6,457	0.05%
2018/04/16	11	32.01	17	32.43	31.70	-6	6,250	-0.10%
2018/04/13	18	32.44	11	32.17	32.95	7	6,134	0.11%
2018/04/12	8	35.02	6	35.40	33.30	2	5,835	0.03%
2018/04/11	4	36.89	29	36.39	36.90	-25	5,665	-0.44%
2018/04/10	26	36.72	107	37.33	36.00	-81	5,565	-1.46%	大賣/
2018/04/09	48	41.32	26	39.85	38.70	22	5,342	0.41%
2018/04/03	0	0.00	50	43.00	43.00	-50	5,068	-0.99%
2018/04/02	0	0.00	3	43.50	42.95	-3	5,039	-0.06%
2018/03/31	0	0.00	1	41.45	41.45	-1	5,014	-0.02%
2018/03/30	2	39.00	35	37.75	37.70	-33	4,975	-0.66%
2018/03/29	1	40.90	3	41.40	40.55	-2	4,959	-0.04%
2018/03/28	10	38.25	2	42.00	40.15	8	4,960	0.16%
2018/03/27	8	35.50	1	36.30	38.30	7	4,959	0.14%
2018/03/26	25	36.20	1	35.70	35.10	24	4,915	0.49%
2018/03/23	32	35.42	7	33.18	34.00	25	4,884	0.51%
2018/03/22	5	37.70	0	0.00	36.35	5	4,811	0.10%
2018/03/21	71.1	38.49	57	38.76	40.35	14.1	4,771	0.29%
2018/03/20	22	35.40	2	36.70	36.70	20	4,550	0.44%
2018/03/19	19	32.10	16	31.39	33.40	3	4,382	0.07%
2018/03/16	7	30.20	0	0.00	30.40	7	4,204	0.17%
2018/03/15	72	31.31	12	30.03	32.20	60	4,071	1.47%
2018/03/14	9	29.30	3	29.30	29.30	6	3,787	0.16%
2018/03/13	5	25.74	6	26.65	26.65	-1	3,766	-0.03%
2018/03/12	0	0.00	10	23.93	24.25	-10	3,704	-0.27%
2018/03/09	2	22.43	5	22.00	22.05	-3	3,598	-0.08%
2018/03/08	2	23.00	0	0.00	22.70	2	3,541	0.06%
2018/03/07	1	22.50	1	23.50	23.00	0	3,492	0.00%
2018/03/06	7	23.31	13	23.57	24.50	-6	3,428	-0.17%
2018/03/05	14	24.01	2	23.33	23.90	12	3,361	0.36%
2018/03/02	9	23.33	5	23.76	23.75	4	3,256	0.12%
2018/03/01	0	0.00	6	21.08	21.75	-6	3,151	-0.19%
2018/02/27	2	20.30	9	20.68	19.80	-7	3,066	-0.23%
2018/02/26	4	19.95	16	19.21	19.75	-12	2,980	-0.40%
2018/02/23	16	19.73	28	19.88	18.65	-12	2,888	-0.42%
2018/02/22	54	20.05	4	20.16	20.60	50	2,673	1.87%
2018/02/21	1	19.30	0	0.00	19.35	1	2,419	0.04%
2018/02/12	3	16.83	5	17.54	17.60	-2	2,351	-0.09%
2018/02/09	2	15.20	3	15.18	16.00	-1	2,163	-0.05%
2018/02/08	1	13.80	6	14.27	14.55	-5	1,950	-0.26%
2018/02/07	0	0.00	6	13.25	13.25	-6	1,790	-0.34%
2018/02/06	3	11.75	7	11.81	12.05	-4	1,702	-0.23%
2018/02/05	4	12.98	0	0.00	12.90	4	1,639	0.24%
2018/02/02	11	13.77	5	13.65	13.50	6	1,605	0.37%
2018/02/01	13	14.16	0	0.00	13.80	13	1,591	0.82%
2018/01/31	1	12.85	7	13.94	14.10	-6	1,535	-0.39%
2018/01/30	7	14.01	0	0.00	13.50	7	1,431	0.49%
2018/01/29	2	14.30	3	14.47	14.60	-1	1,284	-0.08%
2018/01/26	0	0.00	6	12.23	13.30	-6	1,164	-0.52%
2018/01/25	2	12.90	4	12.71	12.10	-2	1,055	-0.19%
2018/01/24	3	11.88	10	11.77	12.40	-7	914	-0.77%
2018/01/19	0	0.00	0	10.55	10.60	0	738	0.00%
2018/01/18	1	10.75	0	0.00	10.65	1	744	0.13%
2018/01/17	1	10.65	0	0.00	10.70	1	745	0.13%
2018/01/04	5	10.85	0	0.00	10.85	5	902	0.55%