泰碩 (3338)-富邦-台北券商分點個股進出

台股 » 個股 » 泰碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰碩

(3338)

可現股當沖

股價
71.9
漲跌
▼0.7
漲幅
-0.96%
成交量
3,014張
產業
上市電子零組件類股
547人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰碩 (3338)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	72.00	1	72.00	71.90	9	1,456	0.62%
2024/11/21	10.1	72.89	3	72.93	72.60	7.1	1,419	0.50%
2024/11/20	39	73.88	29	72.94	71.90	10	1,346	0.74%
2024/11/19	4.2	70.93	5	70.86	71.00	-0.8	1,163	-0.07%
2024/11/18	11.3	71.80	12	71.11	70.40	-0.7	1,105	-0.06%
2024/11/15	68	72.06	40	73.22	70.80	28	995	2.81%
2024/11/14	1	69.70	5	69.70	69.70	-4	742	-0.54%
2024/11/13	0	0.00	2	63.40	63.40	-2	723	-0.28%
2024/11/08	1	63.60	0	0.00	62.60	1	753	0.13%
2024/11/07	1	64.90	0	0.00	64.70	1	770	0.13%
2024/11/05	0	0.00	42	63.11	63.20	-42	822	-5.10%
2024/11/04	0	0.00	0.1	63.56	63.20	-0.1	882	-0.01%
2024/11/01	1	64.40	1	64.80	64.70	0	929	0.00%
2024/10/29	1	65.60	0	0.00	65.10	1	1,076	0.09%
2024/10/28	3	66.70	7	67.31	66.50	-4	1,136	-0.35%
2024/10/24	1.1	67.85	57	67.66	67.50	-56	1,256	-4.45%
2024/10/18	1.1	69.57	0	0.00	68.20	1.1	1,476	0.08%
2024/10/17	2	69.45	2	69.30	69.20	0	1,512	0.00%
2024/10/16	0	0.00	1	69.30	69.00	-1	1,578	-0.06%
2024/10/14	1	68.48	1.3	67.75	68.40	-0.3	1,667	-0.02%
2024/10/11	1	67.80	0	0.00	67.80	1	1,709	0.06%
2024/10/09	2	67.85	1	69.50	67.50	1	1,734	0.06%
2024/10/07	0	0.00	1	70.10	70.30	-1	1,795	-0.06%
2024/10/04	1	70.20	0	0.00	69.70	1	1,895	0.05%
2024/09/30	11	70.05	4	69.40	69.30	7	2,102	0.33%
2024/09/27	1	71.50	3	71.43	71.20	-2	2,160	-0.09%
2024/09/26	7	71.97	2.3	71.89	71.30	4.7	2,241	0.21%
2024/09/25	1	70.50	1	70.50	70.90	0	2,377	0.00%
2024/09/24	1	69.90	4	69.65	69.30	-3	2,673	-0.11%
2024/09/23	3	70.57	0	0.00	70.30	3	2,786	0.11%
2024/09/20	1	70.80	3	70.47	70.10	-2	2,878	-0.07%
2024/09/19	1.1	69.25	1	69.80	69.70	0.1	2,913	0.00%
2024/09/18	1.1	69.67	1	70.40	68.20	0.1	2,950	0.00%
2024/09/16	1.1	69.68	0	0.00	69.70	1.1	3,026	0.04%
2024/09/13	4	70.03	2	70.05	69.60	2	3,062	0.07%
2024/09/12	2	68.05	0	0.00	67.90	2	3,071	0.07%
2024/09/11	1	66.60	1	67.10	67.00	0	3,092	0.00%
2024/09/10	1	68.40	0	0.00	66.00	1	3,121	0.03%
2024/09/09	3	68.97	6	68.22	69.80	-3	3,160	-0.09%
2024/09/06	0	0.00	8	68.49	68.70	-8	3,207	-0.25%
2024/09/05	1	69.00	1	69.80	68.60	0	3,251	0.00%
2024/09/04	3	69.77	2	69.55	69.30	1	3,295	0.03%
2024/09/03	2	73.30	1	73.20	73.00	1	3,400	0.03%
2024/09/02	0	0.00	2	74.30	74.30	-2	3,480	-0.06%
2024/08/30	1	75.00	1	74.70	74.10	0	3,603	0.00%
2024/08/29	0	0.00	1	75.50	75.10	-1	3,778	-0.03%
2024/08/28	6	76.37	0	0.00	76.00	6	3,911	0.15%
2024/08/27	1	75.60	1	77.30	76.90	0	4,102	0.00%
2024/08/26	1	76.60	1	77.90	76.80	0	4,402	0.00%
2024/08/23	2	75.70	0	0.00	77.00	2	4,900	0.04%
2024/08/22	4	76.80	1	77.20	76.70	3	5,091	0.06%
2024/08/20	1	78.80	6.3	79.07	78.40	-5.3	6,399	-0.08%
2024/08/19	4	78.00	2	78.05	77.90	2	6,901	0.03%
2024/08/16	0	0.00	4	76.75	76.60	-4	7,355	-0.05%
2024/08/15	0	0.00	3	76.30	75.50	-3	8,297	-0.04%
2024/08/14	2	76.40	5	76.32	76.20	-3	8,489	-0.04%
2024/08/13	4	75.80	2	76.20	76.10	2	8,525	0.02%
2024/08/12	4	75.45	4	75.75	75.50	0	8,569	0.00%
2024/08/09	2.1	74.77	1	75.80	74.70	1.1	8,576	0.01%
2024/08/08	1	72.90	1	73.50	73.90	0	8,564	0.00%
2024/08/07	2.1	73.31	3	74.27	74.00	-0.9	8,586	-0.01%
2024/08/06	4	71.63	6	69.38	70.60	-2	8,591	-0.02%
2024/08/05	15	72.89	0	73.90	72.70	15	8,574	0.17%
2024/08/02	26.3	82.60	33	82.27	80.70	-6.7	8,551	-0.08%
2024/08/01	34.2	85.92	42.1	86.01	85.40	-7.9	8,561	-0.09%
2024/07/31	8.2	84.81	2	87.05	84.70	6.2	8,559	0.07%
2024/07/30	22.1	84.89	16	84.20	85.60	6.1	8,569	0.07%
2024/07/29	1	85.20	14	84.25	82.10	-13	8,577	-0.15%
2024/07/26	23	82.87	6	83.95	84.50	17	8,614	0.20%
2024/07/23	5.2	81.78	12	82.45	83.40	-6.8	8,706	-0.08%
2024/07/22	8	81.20	12	80.38	78.60	-4	8,859	-0.05%
2024/07/19	6	84.18	12	85.54	83.80	-6	9,061	-0.07%
2024/07/18	15	83.75	1	83.80	83.80	14	9,140	0.15%
2024/07/17	7	87.17	10	87.87	86.70	-3	9,113	-0.03%
2024/07/16	4	85.48	10	85.76	86.60	-6	9,083	-0.07%
2024/07/15	5.3	83.06	2	82.80	82.50	3.3	9,072	0.04%
2024/07/12	11.2	84.80	8	84.65	84.30	3.2	9,111	0.04%
2024/07/11	8.1	86.90	4	87.03	86.30	4.1	9,122	0.04%
2024/07/10	4	87.78	8	88.09	87.30	-4	9,124	-0.04%
2024/07/09	12	87.04	115	86.34	86.10	-103	9,103	-1.13%	大賣/鉅額交易
2024/07/08	21	87.85	11	87.75	87.40	10	9,070	0.11%
2024/07/05	16	89.90	35	89.66	90.30	-19	8,988	-0.21%
2024/07/04	10.1	86.55	9	86.34	85.50	1.1	8,882	0.01%
2024/07/03	14	87.04	26	87.41	85.50	-12	8,949	-0.13%
2024/07/02	50.1	88.37	13.1	88.81	86.80	37	8,919	0.41%
2024/07/01	43	90.68	25.1	90.79	89.30	17.9	8,845	0.20%
2024/06/28	126	89.93	96.5	90.45	92.00	29.5	8,700	0.34%	大買/
2024/06/27	31.1	87.36	49.1	87.36	88.00	-18	8,405	-0.21%
2024/06/26	29.5	87.23	20	87.34	86.60	9.5	8,311	0.11%
2024/06/25	27	81.58	23	84.26	85.90	4	8,235	0.05%
2024/06/24	24	84.10	31	83.34	82.50	-7	8,202	-0.09%
2024/06/21	32.1	85.73	19	85.95	85.60	13.1	8,200	0.16%
2024/06/20	15	83.76	27.1	82.94	83.60	-12.1	8,150	-0.15%
2024/06/19	16.1	84.01	17	83.48	83.00	-0.9	8,145	-0.01%
2024/06/18	3	84.13	1	84.30	83.90	2	8,134	0.02%
2024/06/17	3	85.37	0	0.00	84.50	3	8,146	0.04%
2024/06/14	16	85.84	14.4	86.03	86.00	1.7	8,138	0.02%
2024/06/13	12	85.67	10	85.75	85.30	2	8,106	0.02%
2024/06/12	7	84.27	3	84.50	85.40	4	8,095	0.05%
2024/06/11	25	85.76	3	85.31	85.00	22	8,110	0.27%
2024/06/07	22.4	85.72	31.5	85.85	87.10	-9.1	8,225	-0.11%
2024/06/06	33	84.91	16	85.29	84.40	17	8,261	0.21%
2024/06/05	12	86.85	31	86.87	85.30	-19	8,297	-0.23%
2024/06/04	62	89.53	45.2	90.29	88.50	16.8	8,476	0.20%
2024/06/03	86.2	91.07	17.1	91.57	90.80	69.1	9,009	0.77%
2024/05/31	29	91.82	41	91.95	91.80	-12	9,088	-0.13%
2024/05/30	105.1	92.55	80	93.00	92.00	25.1	8,928	0.28%	大買/
2024/05/29	110	93.69	78.1	93.46	91.40	31.9	8,751	0.36%	大買/
2024/05/28	27	91.40	17	90.96	90.70	10	8,343	0.12%
2024/05/27	56.1	91.35	28	91.74	91.20	28.1	8,191	0.34%
2024/05/24	91	90.73	105	92.02	89.10	-14	7,782	-0.18%	大賣/
2024/05/23	136.2	85.69	197.2	85.75	85.50	-61	6,902	-0.88%	大買/大賣/
2024/05/22	99.1	83.94	105.2	84.87	83.50	-6.2	6,408	-0.10%	大賣/
2024/05/21	210.4	85.60	170	85.32	87.60	40.4	5,967	0.68%	大買/大賣/
2024/05/20	1	74.30	46.1	77.05	80.80	-45.1	5,023	-0.90%
2024/05/17	6.1	73.89	1	73.99	73.50	5.1	4,853	0.11%
2024/05/16	9	72.83	8	72.99	72.50	1	4,846	0.02%
2024/05/15	1	71.80	2	70.20	70.30	-1	4,873	-0.02%
2024/05/14	3	71.63	0	0.00	71.70	3	4,892	0.06%
2024/05/13	5	71.68	32	72.29	71.00	-27	4,938	-0.55%
2024/05/10	2	70.80	2	70.90	71.20	0	5,090	0.00%
2024/05/09	5	73.74	5	73.40	72.20	0	5,077	0.00%
2024/05/08	0	0.00	1	73.50	73.50	-1	5,054	-0.02%
2024/05/07	21	74.59	57	74.36	74.10	-36	5,125	-0.70%
2024/05/06	8	74.45	31	74.16	72.80	-23	5,077	-0.45%
2024/05/03	63.5	72.89	34	72.09	72.10	29.5	4,991	0.59%
2024/05/02	81	73.94	18	73.87	73.50	63	4,925	1.28%
2024/04/30	33	74.30	46	74.33	74.10	-13	4,853	-0.27%
2024/04/29	69	74.04	97	74.42	73.80	-28	4,780	-0.59%
2024/04/26	73	72.28	42	70.90	70.50	31	4,646	0.67%
2024/04/25	64	73.37	57	73.21	72.60	7	4,455	0.16%
2024/04/24	21	70.85	22	72.93	73.30	-1	4,192	-0.02%
2024/04/22	15	65.51	2	65.80	64.80	13	4,080	0.32%
2024/04/19	4	68.83	20	69.24	67.80	-16	4,057	-0.39%
2024/04/18	22	71.35	54	70.69	70.10	-32	4,021	-0.80%
2024/04/17	14	69.38	6	69.35	69.20	8	3,961	0.20%
2024/04/16	1	64.00	6	64.18	64.60	-5	3,921	-0.13%
2024/04/15	0	0.00	20	67.82	67.00	-20	3,909	-0.51%
2024/04/12	2	69.50	7	68.83	68.80	-5	3,905	-0.13%
2024/04/11	6	67.90	9	68.59	67.90	-3	3,907	-0.08%
2024/04/10	14	69.67	31	69.45	68.90	-17	4,013	-0.42%
2024/04/09	67	68.94	97	70.25	70.50	-30	4,009	-0.75%
2024/04/08	0	0.00	3	66.30	65.80	-3	3,965	-0.08%
2024/04/03	1	65.50	0	0.00	64.90	1	4,086	0.02%
2024/04/02	0	0.00	2	65.15	65.10	-2	4,399	-0.05%
2024/04/01	1	65.40	1	65.50	65.40	0	4,473	0.00%
2024/03/29	3	65.57	2	65.00	64.70	1	4,465	0.02%
2024/03/28	0	0.00	2	64.90	64.70	-2	4,449	-0.04%
2024/03/27	1	65.10	0	0.00	65.40	1	4,455	0.02%
2024/03/26	0	0.00	3	66.08	65.30	-3	4,443	-0.07%
2024/03/25	6	67.43	1	67.60	67.30	5	4,406	0.11%
2024/03/22	1	65.90	65	65.75	65.70	-64	4,392	-1.46%
2024/03/21	1	65.90	6	66.68	66.20	-5	4,376	-0.11%
2024/03/20	5	66.80	2	67.30	66.00	3	4,370	0.07%
2024/03/19	12	67.90	43	68.82	67.50	-31	4,349	-0.71%
2024/03/18	1	67.80	41	68.36	68.90	-40	4,375	-0.91%
2024/03/15	4	68.50	5	68.72	67.60	-1	4,498	-0.02%
2024/03/14	3	68.40	4	68.45	67.90	-1	4,481	-0.02%
2024/03/13	74.1	70.98	3.1	71.65	71.00	71.1	4,425	1.61%
2024/03/12	29.1	71.34	75	72.08	72.40	-46	4,272	-1.08%
2024/03/11	106	69.99	15	70.77	68.70	91	4,134	2.20%	大買/
2024/03/08	113.1	72.58	31	72.42	70.80	82	4,020	2.04%	大買/
2024/03/07	170.1	78.12	152.1	77.56	76.10	18	3,727	0.48%	大買/大賣/
2024/03/06	96.1	72.69	134	72.71	73.20	-38	3,062	-1.24%	大賣/
2024/03/05	2	67.05	12	67.11	66.60	-10	2,854	-0.35%
2024/03/04	19	69.02	10	68.82	67.50	9	2,823	0.32%
2024/03/01	18	67.86	49	68.01	68.00	-31	2,698	-1.15%
2024/02/29	9	66.82	6	66.98	66.50	3	2,608	0.12%
2024/02/27	15	65.50	5	63.39	65.70	10	2,572	0.39%
2024/02/26	1	64.30	6	63.60	64.50	-5	2,555	-0.20%
2024/02/23	26	65.25	6	64.17	64.00	20	2,558	0.78%
2024/02/22	8	66.35	5.1	66.55	66.10	2.9	2,545	0.11%
2024/02/21	16	66.06	8	65.71	65.20	8	2,529	0.32%
2024/02/20	5	65.44	6	65.75	65.50	-1	2,514	-0.04%
2024/02/19	10	67.20	2	66.95	66.10	8	2,493	0.32%
2024/02/16	19.7	67.39	43	67.92	67.30	-23.3	2,461	-0.95%
2024/02/15	4.3	65.42	3.3	65.32	65.50	1	2,388	0.04%
2024/02/05	38	66.12	10	65.77	64.60	28	2,349	1.19%
2024/02/02	71.8	66.90	126	67.01	66.50	-54.2	2,301	-2.36%	大賣/
2024/02/01	4	64.20	12	64.48	64.40	-8	2,132	-0.38%
2024/01/31	0	63.10	5	63.64	63.70	-5	2,134	-0.23%
2024/01/30	14	64.46	19	64.26	64.00	-5	2,143	-0.23%
2024/01/29	4	63.18	15	62.45	63.10	-11	2,064	-0.53%
2024/01/26	0	0.00	1	61.20	61.00	-1	2,064	-0.05%
2024/01/25	19	62.03	29	61.79	61.80	-10	2,134	-0.47%
2024/01/24	1	62.90	27	62.86	62.60	-26	2,267	-1.15%
2024/01/23	13	62.88	23	63.05	63.00	-10	2,302	-0.43%
2024/01/22	30	63.03	5.1	63.18	63.60	25	2,289	1.09%
2024/01/19	26	61.57	1.3	61.58	61.60	24.7	2,258	1.09%
2024/01/18	0	60.99	0	0.00	61.50	0	2,254	0.00%
2024/01/17	5	62.12	4	60.80	60.80	1	2,247	0.04%
2024/01/16	1	61.70	2.2	61.77	61.60	-1.2	2,236	-0.05%
2024/01/15	0	0.00	1.2	62.33	62.00	-1.2	2,233	-0.05%
2024/01/12	3	61.67	2	61.15	60.50	1	2,228	0.04%
2024/01/11	3	60.50	1	61.50	61.50	2	2,221	0.09%
2024/01/10	3	60.87	11	60.43	60.00	-8	2,220	-0.36%
2024/01/09	3	61.57	1	60.90	60.90	2	2,213	0.09%
2024/01/08	2.1	62.66	9	62.59	62.00	-6.9	2,202	-0.31%
2024/01/05	9.1	63.42	16	63.72	62.60	-6.9	2,195	-0.31%
2024/01/04	102	65.00	50	64.97	64.00	52	2,177	2.39%	大買/
2024/01/03	8	66.35	44	66.49	65.90	-36	2,083	-1.73%
2024/01/02	41.1	66.60	35.1	66.75	67.30	6	2,062	0.29%
2023/12/29	80.9	67.47	36.2	67.26	67.20	44.6	1,996	2.24%
2023/12/28	161.1	66.65	127.5	66.82	67.10	33.7	1,884	1.79%	大買/大賣/
2023/12/27	26	64.02	15.3	63.50	64.50	10.7	1,600	0.67%
2023/12/26	0	0.00	1	60.10	60.10	-1	1,548	-0.06%
2023/12/25	1	61.00	1	60.10	60.10	0	1,589	0.00%
2023/12/22	1	60.80	5	61.28	60.80	-4	1,621	-0.25%
2023/12/21	0.1	59.80	3	59.77	59.20	-2.9	1,723	-0.17%
2023/12/20	0	0.00	1	59.00	58.80	-1	1,751	-0.06%
2023/12/19	5	58.10	3	58.40	58.30	2	1,837	0.11%
2023/12/18	4	60.25	2	60.00	59.50	2	1,920	0.10%
2023/12/15	3	62.20	8	61.83	61.30	-5	2,052	-0.24%
2023/12/14	1	62.60	14.1	62.46	62.50	-13.1	2,065	-0.63%
2023/12/13	5	61.92	11.4	63.16	62.00	-6.4	2,071	-0.31%
2023/12/12	57.1	65.39	27.1	64.18	61.60	30	2,069	1.45%
2023/12/11	5.1	60.86	9	61.98	62.20	-3.9	2,006	-0.20%
2023/12/08	1	61.50	2	60.90	60.80	-1	2,009	-0.05%
2023/12/07	0	0.00	2	61.45	61.20	-2	2,022	-0.10%
2023/12/06	5	61.42	4	60.25	60.10	1	2,064	0.05%
2023/12/04	1	62.30	4.1	61.59	61.50	-3.1	2,315	-0.13%
2023/12/01	9	62.49	8	62.29	61.30	1	2,334	0.04%
2023/11/30	2	60.65	0	0.00	61.20	2	2,348	0.09%
2023/11/29	1	60.50	2	60.25	60.40	-1	2,495	-0.04%
2023/11/28	0	0.00	1.1	59.50	60.30	-1.1	2,507	-0.04%
2023/11/24	1	58.50	5	58.96	58.60	-4	2,601	-0.15%
2023/11/22	0	0.00	1	60.80	60.80	-1	2,615	-0.04%
2023/11/21	6	60.70	9	60.48	60.60	-3	2,621	-0.11%
2023/11/20	14	60.35	4	59.78	60.70	10	2,662	0.38%
2023/11/17	4	59.87	1	59.50	59.50	3	2,674	0.11%
2023/11/16	2	59.50	34	59.61	59.70	-32	2,806	-1.14%
2023/11/15	2	60.55	1	59.60	59.60	1	2,855	0.04%
2023/11/14	2	60.55	3	60.43	60.50	-1	2,911	-0.03%
2023/11/13	5	59.30	0	0.00	60.00	5	3,040	0.16%
2023/11/10	3	60.00	3	59.70	59.80	0	3,088	0.00%
2023/11/09	5	60.48	10	60.26	60.40	-5	3,096	-0.16%
2023/11/08	3	59.83	16	60.11	59.50	-13	3,099	-0.42%
2023/11/07	3	59.20	3	59.57	59.50	0	3,136	0.00%
2023/11/06	1	60.00	1	58.80	58.70	0	3,149	0.00%
2023/11/03	4	59.23	5	58.28	58.00	-1	3,171	-0.03%
2023/11/02	19.1	58.99	4	58.93	59.40	15.1	3,210	0.47%
2023/11/01	6	58.63	5	57.56	56.50	1	3,215	0.03%
2023/10/31	3	59.90	1	59.90	59.90	2	3,145	0.06%
2023/10/27	1	54.10	1	54.50	53.60	0	3,252	0.00%
2023/10/26	1	54.10	0	0.00	54.00	1	3,373	0.03%
2023/10/25	3	55.23	1	55.20	55.10	2	3,484	0.06%
2023/10/24	2	54.35	1	54.50	54.70	1	3,748	0.03%
2023/10/23	1	53.30	1	54.40	54.20	0	3,921	0.00%
2023/10/20	3	53.20	3	53.57	53.90	0	4,390	0.00%
2023/10/19	4	54.20	3	54.23	54.50	1	5,058	0.02%
2023/10/18	2	54.25	4	54.10	54.10	-2	5,734	-0.03%
2023/10/17	2	56.20	0	0.00	55.50	2	5,824	0.03%
2023/10/16	1	55.80	1	56.20	55.80	0	5,979	0.00%
2023/10/13	1.1	57.63	1	58.10	57.40	0.1	6,269	0.00%
2023/10/12	2	57.95	1	58.10	58.00	1	6,550	0.02%
2023/10/11	1	57.10	0	0.00	56.80	1	6,643	0.02%
2023/10/06	1.1	59.51	3.1	59.51	59.50	-2	6,668	-0.03%
2023/10/05	2.2	60.25	0.1	60.40	60.20	2.1	6,658	0.03%
2023/10/04	5	60.50	4.1	60.79	60.40	0.9	6,663	0.01%
2023/10/03	12.1	62.69	4	62.08	62.00	8.1	6,624	0.12%
2023/10/02	1	63.70	3	63.70	63.90	-2	6,588	-0.03%
2023/09/28	4	62.20	6	62.73	62.40	-2	6,554	-0.03%
2023/09/27	4	63.10	0	0.00	63.30	4	6,525	0.06%
2023/09/26	12	63.43	14.1	63.03	61.70	-2.1	6,537	-0.03%
2023/09/25	0	0.00	4.1	63.38	63.10	-4.1	6,438	-0.06%
2023/09/22	3.1	64.50	2	64.15	64.60	1.1	6,412	0.02%
2023/09/21	7	61.66	7	63.77	64.00	0	6,325	0.00%
2023/09/20	11	63.97	29	63.44	61.90	-18	6,229	-0.29%
2023/09/19	6.1	61.87	2.1	61.76	61.20	3.9	6,088	0.06%
2023/09/18	1.1	62.91	3.2	62.71	62.90	-2.1	6,075	-0.04%
2023/09/15	6.3	63.81	8.1	63.87	64.00	-1.9	6,063	-0.03%
2023/09/14	5.3	64.30	3.1	63.60	64.50	2.2	6,016	0.04%
2023/09/13	0.1	60.50	5	59.82	60.90	-5	5,931	-0.08%
2023/09/12	1	60.90	1.1	60.96	60.10	-0.1	5,912	0.00%
2023/09/11	3.1	60.54	2	61.40	60.80	1.1	5,902	0.02%
2023/09/08	13	63.72	12	63.88	63.60	1	5,850	0.02%
2023/09/07	9.2	63.16	16	64.07	63.70	-6.8	5,731	-0.12%
2023/09/06	5	60.96	2	60.90	61.00	3	5,589	0.05%
2023/09/05	9	60.43	3.5	60.60	61.20	5.5	5,589	0.10%
2023/09/04	16.5	60.90	4	60.95	61.70	12.5	5,585	0.22%
2023/09/01	4	58.05	0	0.00	57.90	4	5,481	0.07%
2023/08/31	12	59.01	9	58.97	58.90	3	5,493	0.05%
2023/08/30	3	58.93	3	59.20	59.20	0	5,485	0.00%
2023/08/29	0	0.00	3	55.80	56.00	-3	5,441	-0.06%
2023/08/28	1	55.80	1	56.30	56.40	0	5,445	0.00%
2023/08/25	3	58.37	1	57.90	57.40	2	5,449	0.04%
2023/08/24	3	59.80	20	59.99	59.10	-17	5,458	-0.31%
2023/08/23	0.1	58.71	6	58.75	58.50	-5.9	5,453	-0.11%
2023/08/22	13	60.41	4	59.98	58.70	9	5,453	0.17%
2023/08/21	3	59.83	4	59.53	60.10	-1	5,375	-0.02%
2023/08/18	22	59.95	30	59.72	58.50	-8	5,322	-0.15%
2023/08/17	17.1	60.98	5	60.72	61.50	12.1	5,252	0.23%
2023/08/16	24	57.29	9	55.77	57.70	15	5,115	0.29%
2023/08/14	0	0.00	4	55.80	55.70	-4	5,051	-0.08%
2023/08/11	22	59.17	1	57.83	57.70	21	5,027	0.42%
2023/08/10	11	56.73	30	57.06	57.10	-19	4,973	-0.38%
2023/08/09	14	61.27	5	62.02	60.30	9	4,930	0.18%
2023/08/08	6	61.67	3.1	62.06	62.10	2.9	4,893	0.06%
2023/08/07	12.1	63.24	3	63.77	63.80	9.1	4,845	0.19%
2023/08/04	5.1	62.18	3	62.57	62.80	2.1	4,785	0.04%
2023/08/02	1	60.76	12	63.54	61.80	-11	4,774	-0.23%
2023/08/01	6	67.75	14	67.40	66.30	-8	4,756	-0.17%
2023/07/31	56	70.83	58	69.47	68.10	-2	4,908	-0.04%
2023/07/28	29	70.49	25.1	70.74	70.70	3.9	4,807	0.08%
2023/07/27	45.1	73.64	23	72.76	71.60	22.1	4,702	0.47%
2023/07/26	48.1	72.56	26	73.04	71.10	22.1	4,455	0.49%
2023/07/25	91.2	75.28	84	75.68	74.20	7.2	4,307	0.17%
2023/07/24	100.1	75.55	50	75.50	76.10	50.1	3,872	1.29%
2023/07/21	160	68.73	155.1	67.89	70.90	4.9	3,203	0.15%	大買/大賣/
2023/07/20	12	63.20	14	64.37	64.50	-2	2,530	-0.08%
2023/07/19	7	58.33	7	58.39	58.70	0	2,430	0.00%
2023/07/18	30	59.18	35	58.37	60.00	-5	2,310	-0.22%
2023/07/17	14	58.38	29	59.89	57.90	-15	2,023	-0.74%
2023/07/14	47	52.86	46.2	54.90	55.10	0.8	1,750	0.05%
2023/07/13	13	51.13	8.1	50.37	50.10	4.9	1,678	0.29%
2023/07/12	1.1	49.71	2	49.50	49.30	-0.9	1,684	-0.05%
2023/07/11	1	49.15	3	48.75	49.35	-2	1,690	-0.12%
2023/07/07	1	48.30	0	0.00	48.30	1	1,731	0.06%
2023/07/05	1	49.00	2	48.95	49.00	-1	1,759	-0.06%
2023/07/04	4	50.25	8	49.90	50.10	-4	1,771	-0.23%
2023/07/03	0	0.00	2	48.20	48.35	-2	1,744	-0.11%
2023/06/30	1	46.00	1	46.30	46.55	0	1,733	0.00%
2023/06/28	0	0.00	1	46.25	45.95	-1	1,898	-0.05%
2023/06/27	1	46.50	0	0.00	45.80	1	2,043	0.05%
2023/06/26	1	48.40	0	0.00	48.30	1	2,119	0.05%
2023/06/21	0	0.00	1	49.55	49.70	-1	2,131	-0.05%
2023/06/19	0	0.00	1	48.85	48.80	-1	2,306	-0.04%
2023/06/16	1	48.35	12	48.26	48.15	-11	2,301	-0.48%
2023/06/15	7	49.30	0	0.00	48.70	7	2,294	0.31%
2023/06/14	0	0.00	1	49.10	49.10	-1	2,283	-0.04%
2023/06/13	1	50.20	0	0.00	49.85	1	2,275	0.04%
2023/06/12	1	50.20	0	0.00	49.95	1	2,265	0.04%
2023/06/09	3	50.73	16	49.81	51.10	-13	2,250	-0.58%
2023/06/08	15.1	49.25	2	49.45	48.60	13.1	2,214	0.59%
2023/06/07	7	51.80	1	51.50	51.90	6	2,156	0.28%
2023/06/06	4	50.43	1	50.40	50.10	3	2,107	0.14%
2023/06/05	0	0.00	3	50.94	51.40	-3	2,079	-0.15%
2023/06/02	3	50.37	8.1	50.10	50.30	-5.1	2,042	-0.25%
2023/06/01	5.2	49.39	3.1	49.83	50.00	2.1	2,021	0.10%
2023/05/31	3	50.13	3	50.03	50.00	0	2,009	0.00%
2023/05/30	1	49.65	2	49.45	49.85	-1	1,993	-0.05%
2023/05/29	3	49.47	5	49.46	49.45	-2	1,965	-0.10%
2023/05/26	2.1	48.21	7	48.36	48.25	-4.9	1,915	-0.26%
2023/05/25	6	48.20	8	47.73	47.90	-2	1,888	-0.11%
2023/05/24	6	47.03	1	47.05	46.90	5	1,832	0.27%
2023/05/23	3	46.60	2	46.60	46.35	1	1,825	0.05%
2023/05/19	6	46.62	0	0.00	46.55	6	1,830	0.33%
2023/05/18	0	0.00	1	45.50	45.75	-1	1,824	-0.05%
2023/05/17	0	0.00	5	44.94	44.95	-5	1,825	-0.27%
2023/05/16	1	44.20	0	0.00	44.35	1	1,822	0.05%
2023/05/12	1	45.00	10	44.11	45.00	-9	1,804	-0.50%
2023/05/11	0.1	44.35	0	0.00	44.05	0.1	1,799	0.00%
2023/05/10	0	0.00	1	45.60	45.25	-1	1,789	-0.06%
2023/05/09	11	47.40	3	47.77	46.55	8	1,771	0.45%
2023/05/08	5	49.64	8.3	48.74	48.20	-3.3	1,709	-0.19%
2023/05/05	24.3	49.92	17.1	50.82	49.25	7.2	1,625	0.44%
2023/05/04	0.1	48.00	0.1	47.45	47.80	-0.1	1,422	0.00%
2023/05/03	11	47.47	0.1	47.66	47.50	10.9	1,399	0.78%
2023/05/02	1.1	47.71	12	47.72	47.85	-10.9	1,385	-0.79%
2023/04/28	2.5	47.22	1.1	47.45	47.80	1.4	1,366	0.11%
2023/04/27	11.1	46.71	7	46.09	46.90	4.1	1,334	0.31%
2023/04/26	1	44.65	2	44.20	44.70	-1	1,294	-0.08%
2023/04/25	1	43.80	1	43.40	43.35	0	1,282	0.00%
2023/04/24	1	43.70	0	0.00	44.00	1	1,271	0.08%
2023/04/21	3	43.62	5	44.83	43.50	-2	1,264	-0.16%
2023/04/20	0	0.00	2	46.25	46.35	-2	1,219	-0.16%
2023/04/19	2	46.88	5	46.65	46.70	-3	1,206	-0.25%
2023/04/17	12	48.16	3	48.10	48.30	9	1,152	0.78%
2023/04/14	0	0.00	2	47.75	47.50	-2	1,085	-0.18%
2023/04/13	0.4	46.95	1	47.80	47.40	-0.6	1,063	-0.06%
2023/04/12	3	47.58	1	47.65	47.60	2	1,029	0.19%
2023/04/11	2	47.48	3	47.43	47.05	-1	995	-0.10%
2023/04/10	2.2	46.28	5	46.85	46.60	-2.8	966	-0.29%
2023/04/07	8.1	47.20	8	46.49	46.10	0.1	950	0.01%
2023/04/06	9	47.38	0	0.00	47.30	9	921	0.98%
2023/03/31	0	0.00	8	47.22	47.50	-8	895	-0.90%
2023/03/30	4	47.87	7	47.84	47.00	-3	875	-0.34%
2023/03/29	23	48.02	20	48.06	47.30	3	815	0.37%
2023/03/28	21	48.00	13	46.48	45.25	8	700	1.14%
2023/03/27	10	44.44	13	45.55	46.85	-3	549	-0.55%
2023/03/24	0	0.00	8	42.58	42.60	-8	461	-1.74%
2023/03/23	35	43.26	28	43.77	43.60	7	431	1.62%
2023/03/22	4	39.09	1	40.40	41.40	3	291	1.04%
2023/03/21	1	37.65	0	0.00	37.65	1	235	0.42%
2023/03/20	1	37.45	1	37.35	37.45	0	235	0.00%
2023/03/17	0	36.95	0	0.00	36.25	0	234	0.00%
2023/03/16	0	36.22	0	0.00	35.70	0	232	0.00%
2023/03/13	0	0.00	6	36.78	36.85	-6	231	-2.59%
2023/03/08	0	0.00	9	38.35	38.35	-9	221	-4.05%
2023/03/06	2	37.85	0	0.00	37.75	2	218	0.92%
2023/03/03	0	0.00	1	37.55	37.80	-1	213	-0.47%
2023/03/02	2	38.00	0	0.00	37.25	2	209	0.96%
2023/02/15	2	34.40	0	0.00	35.00	2	167	1.19%
2023/02/14	0	0.00	2	33.98	33.90	-2	160	-1.25%
2023/02/10	1	33.40	0	0.00	33.40	1	161	0.62%
2023/02/09	0	34.10	0	0.00	34.00	0	160	0.00%
2023/02/08	5	34.97	0	0.00	34.50	5	159	3.14%
2023/02/07	0	0.00	2.2	34.47	34.50	-2.2	152	-1.42%
2023/02/06	1	34.10	0	0.00	33.90	1	152	0.66%
2023/02/01	6	33.77	0	0.00	33.95	6	149	4.01%
2023/01/30	0	0.00	1	32.85	32.65	-1	148	-0.67%
2023/01/16	0	0.00	0.1	32.05	32.00	-0.1	152	-0.03%
2023/01/13	1	32.10	0.3	32.60	31.90	0.7	153	0.47%
2023/01/12	0	0.00	0.1	32.00	32.20	-0.1	154	-0.06%
2023/01/10	0	0.00	2	32.90	32.65	-2	157	-1.27%
2023/01/09	1	32.20	0.6	32.20	32.50	0.4	157	0.24%
2023/01/04	0	0.00	0.4	31.72	31.50	-0.4	164	-0.26%
2023/01/03	0	0.00	5	31.25	31.50	-5	170	-2.93%
2022/12/26	1	31.55	0	0.00	31.80	1	173	0.58%
2022/12/20	1	32.50	0	0.00	31.70	1	181	0.55%
2022/12/16	0	34.00	0	0.00	33.55	0	183	0.00%
2022/12/15	0	34.30	0	0.00	34.15	0	184	0.00%
2022/12/05	0	0.00	2	35.85	36.00	-2	184	-1.08%
2022/12/02	2	35.65	0	0.00	35.65	2	182	1.09%
2022/11/24	0	0.00	2	33.90	34.30	-2	179	-1.11%
2022/11/21	0	33.95	0	0.00	33.70	0	177	0.00%
2022/11/18	1	33.80	0	0.00	33.90	1	176	0.57%
2022/11/11	1	33.15	2	33.90	33.00	-1	186	-0.54%
2022/11/10	2	33.10	0	0.00	33.05	2	186	1.07%
2022/11/09	0	0.00	3	33.45	33.55	-3	187	-1.60%
2022/11/08	4	33.21	0	0.00	33.00	4	189	2.11%
2022/11/07	1	33.35	1	33.05	33.10	0	186	0.00%
2022/09/28	0	32.90	1	32.80	32.85	-1	244	-0.39%
2022/09/22	1	36.20	0	0.00	36.40	1	284	0.35%
2022/08/24	0	0.00	0	42.65	41.90	0	313	0.00%
2022/08/22	0.1	42.92	0	0.00	42.70	0.1	317	0.02%
2022/08/19	0	0.00	0.4	42.72	43.50	-0.4	315	-0.12%
2022/08/17	2	41.40	0	0.00	41.05	2	309	0.66%
2022/08/10	1	40.85	0	0.00	41.00	1	307	0.33%
2022/08/09	1	40.85	0	0.00	40.85	1	313	0.32%
2022/08/08	3.3	41.58	0	0.00	41.25	3.3	312	1.05%
2022/08/01	0	0.00	0	42.20	41.75	0	316	0.00%
2022/07/29	0	0.00	0	40.15	40.35	0	312	0.00%
2022/07/22	0	40.73	0	0.00	40.10	0	321	0.00%
2022/07/19	0	40.50	1	40.80	40.60	-1	333	-0.30%
2022/07/18	0	39.75	0	0.00	39.80	0	333	0.00%
2022/07/15	0	0.00	0	40.10	39.25	0	334	0.00%
2022/07/06	1	36.95	1	36.30	35.75	0	357	0.00%
2022/07/05	1	35.50	1	35.80	35.65	0	354	0.00%
2022/06/27	1	38.80	0	0.00	39.55	1	366	0.27%
2022/06/22	1	38.55	0	0.00	37.20	1	377	0.27%
2022/06/16	1	44.40	0	0.00	42.20	1	383	0.26%
2022/06/08	0	0.00	5	44.55	44.55	-5	416	-1.20%
2022/06/06	0.3	45.20	0	44.85	44.60	0.3	441	0.07%
2022/05/25	5	43.40	0	0.00	43.40	5	590	0.85%
2022/05/24	3	43.03	3	42.87	42.20	0	620	0.00%
2022/05/20	0	0.00	0	42.95	42.85	0	664	0.00%
2022/05/12	0	0.00	1	41.50	40.95	-1	926	-0.11%
2022/05/10	0	0.00	3	41.03	42.50	-3	1,118	-0.27%
2022/05/09	0	0.00	2	42.30	41.60	-2	1,258	-0.16%
2022/05/05	3	44.60	0	0.00	44.95	3	1,771	0.17%
2022/04/29	1	43.85	0	0.00	43.65	1	1,842	0.05%
2022/04/26	2	44.40	3	44.53	44.35	-1	2,221	-0.04%
2022/04/25	1	44.30	1	44.05	43.85	0	2,277	0.00%
2022/04/21	0.1	47.25	0	0.00	46.75	0.1	2,287	0.00%
2022/04/20	1.2	46.98	0	0.00	47.15	1.2	2,288	0.05%
2022/04/19	0	0.00	1	46.80	46.90	-1	2,297	-0.04%
2022/04/18	1	46.50	0	0.00	45.85	1	2,305	0.04%
2022/04/15	2	48.03	0	0.00	47.15	2	2,321	0.09%
2022/04/14	0	50.30	0	0.00	49.95	0	2,331	0.00%
2022/04/12	1	50.40	0	0.00	49.80	1	2,358	0.04%
2022/04/11	0	0.00	5	51.34	51.10	-5	2,371	-0.21%
2022/04/07	2	53.80	0	0.00	52.10	2	2,394	0.08%
2022/04/06	1	53.50	0	0.00	54.30	1	2,414	0.04%
2022/04/01	0	0.00	6	53.93	54.20	-6	2,419	-0.25%
2022/03/31	1	53.80	3	53.83	53.90	-2	2,422	-0.08%
2022/03/30	1	52.10	5	52.12	53.20	-4	2,457	-0.16%
2022/03/29	0	0.00	3	51.20	51.30	-3	2,499	-0.12%
2022/03/28	0	0.00	8	51.29	51.80	-8	2,507	-0.32%
2022/03/24	6	52.60	1	52.80	52.70	5	2,513	0.20%
2022/03/23	1	52.90	1	53.00	53.00	0	2,525	0.00%
2022/03/21	2	52.60	1	52.60	52.60	1	2,535	0.04%
2022/03/18	2	52.50	2	52.90	53.20	0	2,559	0.00%
2022/03/17	0	53.50	1	53.20	53.20	-1	2,578	-0.04%
2022/03/16	3	51.70	3	51.20	51.90	0	2,588	0.00%
2022/03/15	0	0.00	2	51.55	51.50	-2	2,616	-0.08%
2022/03/14	2	52.80	2	52.60	52.80	0	2,659	0.00%
2022/03/10	1	54.90	1	54.30	54.00	0	2,903	0.00%
2022/03/09	0	0.00	1	52.90	53.10	-1	3,213	-0.03%
2022/03/08	0	52.80	2	52.15	51.80	-2	3,392	-0.06%
2022/03/07	1	52.60	8	52.70	52.80	-7	3,406	-0.21%
2022/03/04	4	56.37	2	55.50	55.40	2	3,446	0.06%
2022/03/03	0	0.00	8	56.38	57.10	-8	3,476	-0.23%
2022/03/02	9	55.00	5	54.88	55.10	4	3,510	0.11%
2022/03/01	3	53.97	7	54.24	54.10	-4	3,593	-0.11%
2022/02/25	4	53.13	0	0.00	53.60	4	3,898	0.10%
2022/02/24	4	53.25	1	54.20	52.60	3	4,031	0.07%
2022/02/23	2	55.70	4	55.75	55.80	-2	4,017	-0.05%
2022/02/22	2	54.35	5	54.66	54.50	-3	4,026	-0.07%
2022/02/21	4	56.83	8	57.33	56.60	-4	3,997	-0.10%
2022/02/18	6	57.65	2	57.65	58.00	4	3,982	0.10%
2022/02/17	9	58.63	107.3	59.24	57.90	-98.3	3,961	-2.48%	大賣/
2022/02/16	4.1	55.66	23.1	55.62	55.40	-19	3,851	-0.49%
2022/02/15	1.2	55.47	5	55.94	55.20	-3.9	3,873	-0.10%
2022/02/14	54.1	55.46	1	56.70	55.50	53.1	3,910	1.36%
2022/02/11	21	59.39	23.1	59.54	59.00	-2.1	3,864	-0.05%
2022/02/10	34.2	60.74	28.2	60.44	60.30	6	3,806	0.16%
2022/02/09	105.1	60.15	68.3	61.15	61.20	36.9	3,670	1.00%	大買/
2022/02/08	119.2	60.49	88.4	60.57	60.60	30.8	3,523	0.87%	大買/
2022/02/07	19	58.07	86.1	58.30	58.60	-67.1	3,143	-2.13%
2022/01/26	1	52.50	1	53.30	53.30	0	3,006	0.00%
2022/01/25	2.1	52.03	1	52.50	52.00	1.1	2,990	0.04%
2022/01/24	0.3	53.95	12	52.53	53.70	-11.7	2,971	-0.39%
2022/01/21	11.2	55.26	14	53.85	52.60	-2.8	2,933	-0.10%
2022/01/20	84	57.12	7	57.53	57.30	77	2,859	2.69%
2022/01/19	11	56.59	5.1	57.44	58.10	5.9	2,699	0.22%
2022/01/18	5	54.80	2.1	55.20	55.30	2.9	2,547	0.12%
2022/01/17	0	0.00	1	52.70	52.50	-1	2,489	-0.04%
2022/01/12	0	51.60	0	0.00	51.80	0	2,468	0.00%
2022/01/11	0	0.00	1	53.30	52.30	-1	2,455	-0.04%
2022/01/10	0	0.00	7	54.60	54.00	-7	2,441	-0.29%
2022/01/07	2	55.80	1	53.80	53.00	1	2,415	0.04%
2022/01/04	0	0.00	1	56.40	56.50	-1	2,360	-0.04%
2022/01/03	2	54.90	2	55.80	55.40	0	2,334	0.00%
2021/12/29	1	54.90	5	54.78	54.80	-4	2,304	-0.17%
2021/12/28	0	0.00	1	53.70	52.90	-1	2,279	-0.04%
2021/12/27	0	0.00	6	53.95	53.70	-6	2,275	-0.26%
2021/12/24	5	55.38	0	0.00	54.70	5	2,266	0.22%
2021/12/23	5	53.74	2	55.65	55.50	3	2,210	0.13%
2021/12/21	2	52.20	0	0.00	52.40	2	2,151	0.09%
2021/12/20	0	0.00	4	51.45	52.00	-4	2,143	-0.19%
2021/12/17	3	52.73	0	0.00	51.40	3	2,135	0.14%
2021/12/16	0	0.00	3	52.60	52.90	-3	2,116	-0.14%
2021/12/15	2	53.40	5	53.22	52.90	-3	2,108	-0.14%
2021/12/14	0	0.00	0	53.40	52.70	0	2,094	0.00%
2021/12/13	2	55.40	4	55.00	55.80	-2	2,064	-0.10%
2021/12/10	2	53.60	15	54.67	54.50	-13	2,037	-0.64%
2021/12/09	3	54.47	8	54.60	54.30	-5	2,018	-0.25%
2021/12/08	1	54.90	1	54.90	54.90	0	1,982	0.00%
2021/12/07	35	56.02	8	55.46	54.00	27	1,929	1.40%
2021/12/06	4	60.30	9	58.96	58.20	-5	1,817	-0.28%
2021/12/03	41	59.95	31	59.89	59.60	10	1,681	0.60%
2021/12/02	7	58.63	22.1	60.14	62.20	-15.1	1,365	-1.11%
2021/12/01	3	55.43	5	55.92	56.60	-2	1,171	-0.17%
2021/11/30	13	55.73	2	56.56	55.30	11	1,135	0.97%
2021/11/29	1	54.70	4	52.15	54.00	-3	1,067	-0.28%
2021/11/26	8	56.50	13	55.73	55.00	-5	1,013	-0.49%
2021/11/25	22	56.95	10	57.10	57.60	12	944	1.27%
2021/11/24	42	57.31	61	57.70	57.80	-19	841	-2.26%
2021/11/23	8	55.24	14.3	56.03	56.10	-6.3	527	-1.19%
2021/11/22	10	51.00	2.3	51.00	51.00	7.7	380	2.02%
2021/11/19	6	45.76	1.1	45.87	46.40	4.9	365	1.35%
2021/11/17	6	43.65	1	43.85	43.70	5	339	1.47%
2021/11/16	1	45.15	2	43.90	43.80	-1	335	-0.30%
2021/11/15	1.2	44.62	0	0.00	44.60	1.2	331	0.35%
2021/11/12	14	45.92	0	0.00	45.40	14	324	4.32%
2021/11/11	1	45.95	9	45.43	46.60	-8	285	-2.80%
2021/11/10	6	43.00	1	40.90	42.40	5	224	2.22%
2021/11/09	0	0.00	7	41.00	41.10	-7	216	-3.24%
2021/11/08	2	40.05	0	0.00	40.35	2	217	0.92%
2021/11/01	1	40.65	0	0.00	40.50	1	231	0.43%
2021/10/29	1	40.10	0	0.00	40.20	1	232	0.43%
2021/10/28	0	0.00	1	41.00	41.00	-1	233	-0.43%
2021/10/25	3	40.40	4	39.46	39.65	-1	242	-0.41%
2021/10/22	0	0.00	1	39.90	40.10	-1	247	-0.40%
2021/10/15	1	38.10	0	0.00	37.95	1	278	0.36%
2021/10/07	0	0.00	2	38.58	39.10	-2	315	-0.63%
2021/10/05	0	0.00	10	37.89	37.80	-10	334	-2.99%
2021/10/04	1	38.10	1	37.60	37.00	0	338	0.00%
2021/10/01	1	39.40	0	0.00	39.15	1	354	0.28%
2021/09/30	1	40.70	0	0.00	40.85	1	355	0.28%
2021/09/28	10	42.11	0	0.00	42.05	10	362	2.76%
2021/09/27	1	41.25	2.1	42.24	42.05	-1.1	359	-0.31%
2021/09/24	0	0.00	0.1	41.50	41.50	-0.1	361	-0.03%
2021/09/22	0	0.00	0	41.50	40.25	0	370	0.00%
2021/09/17	0	0.00	0.1	41.00	41.15	-0.1	374	-0.02%
2021/09/15	0	0.00	0	42.00	40.55	0	391	0.00%
2021/09/14	0	0.00	0.1	41.50	41.05	-0.1	403	-0.03%
2021/09/13	0	0.00	0	42.00	41.25	0	441	0.00%
2021/09/07	1	41.20	0	0.00	41.40	1	585	0.17%
2021/08/30	1	43.80	0	0.00	43.65	1	595	0.17%
2021/08/27	0	0.00	2	43.23	43.40	-2	602	-0.33%
2021/08/26	1	43.10	0	0.00	43.40	1	605	0.17%
2021/08/25	0	0.00	1	43.30	43.90	-1	623	-0.16%
2021/08/23	1	42.60	0	0.00	42.90	1	641	0.16%
2021/08/18	0	0.00	1	44.00	44.10	-1	648	-0.15%
2021/08/17	1	43.10	11	42.20	42.00	-10	652	-1.53%
2021/08/16	0	0.00	1	44.30	43.70	-1	650	-0.15%
2021/08/13	0	0.00	1	45.40	45.20	-1	652	-0.15%
2021/08/11	2	48.03	0	0.00	45.40	2	659	0.30%
2021/08/10	0	0.00	2	47.33	47.35	-2	672	-0.30%
2021/08/04	0	0.00	5	49.90	49.80	-5	735	-0.68%
2021/08/03	2	49.80	2	50.15	49.55	0	760	0.00%
2021/08/02	1	49.05	0	0.00	49.10	1	768	0.13%
2021/07/30	2	50.65	1	51.60	50.30	1	773	0.13%
2021/07/29	3	51.30	0	0.00	51.30	3	769	0.39%
2021/07/28	1	50.10	1	51.40	51.10	0	772	0.00%
2021/07/27	0	0.00	3	53.97	52.60	-3	778	-0.39%
2021/07/26	0	0.00	2	53.05	54.20	-2	781	-0.26%
2021/07/20	4	51.70	2	51.75	51.80	2	791	0.25%
2021/07/19	4	53.45	1	53.00	52.90	3	790	0.38%
2021/07/16	2	54.50	4	54.83	54.30	-2	811	-0.25%
2021/07/15	1	54.00	0	0.00	53.90	1	805	0.12%
2021/07/14	1	53.20	1	53.40	53.30	0	804	0.00%
2021/07/13	0	0.00	1	54.20	52.60	-1	810	-0.12%
2021/07/12	1	52.80	0	0.00	52.50	1	813	0.12%
2021/07/09	2	53.60	0	0.00	53.30	2	839	0.24%
2021/07/08	2	53.10	1.2	54.08	54.00	0.8	944	0.08%
2021/07/07	1	52.00	0	0.00	51.70	1	951	0.11%
2021/07/06	2	52.10	0	0.00	51.50	2	955	0.21%
2021/06/30	3	52.33	3	52.10	51.80	0	995	0.00%
2021/06/28	0	52.90	2	52.45	52.40	-2	1,131	-0.17%
2021/06/25	0	0.00	1	52.60	52.40	-1	1,146	-0.09%
2021/06/23	1	53.60	11	53.27	53.60	-10	1,137	-0.88%
2021/06/22	1	54.40	13	54.70	53.80	-12	1,130	-1.06%
2021/06/21	43	55.98	21	54.32	55.00	22	1,095	2.01%
2021/06/18	4	53.38	1.1	54.38	54.70	2.9	1,008	0.29%
2021/06/16	0	0.00	1	49.10	49.10	-1	965	-0.10%
2021/06/11	0	0.00	2	49.03	48.80	-2	986	-0.20%
2021/06/04	0	0.00	2	48.60	48.50	-2	1,024	-0.20%
2021/06/02	2	50.65	0	0.00	49.60	2	1,026	0.19%
2021/06/01	1	49.30	1	49.55	50.50	0	1,012	0.00%
2021/05/31	5	48.68	2.1	48.76	48.70	2.9	1,005	0.29%
2021/05/28	2	46.90	1	46.85	46.80	1	997	0.10%
2021/05/25	0	0.00	1.1	46.68	46.60	-1.1	1,003	-0.11%
2021/05/21	0.1	48.00	0.1	48.00	45.30	0	1,003	0.00%
2021/05/19	2	44.55	1	44.20	44.80	1	1,012	0.10%
2021/05/18	0	0.00	1.1	44.09	45.00	-1.1	1,019	-0.11%
2021/05/17	2	40.95	3	43.17	40.95	-1	1,010	-0.10%
2021/05/14	3	45.40	0	0.00	45.50	3	998	0.30%
2021/05/13	0	0.00	3	42.33	44.30	-3	996	-0.30%
2021/05/12	0	0.00	3	45.00	45.00	-3	979	-0.31%
2021/05/11	0	0.00	2	50.00	50.00	-2	957	-0.21%
2021/05/10	1	55.50	31	55.90	55.40	-30	937	-3.20%
2021/05/05	2	56.40	2	56.60	56.10	0	931	0.00%
2021/05/04	2	58.40	4	56.75	56.00	-2	930	-0.21%
2021/05/03	0	0.00	20	58.70	58.50	-20	922	-2.17%
2021/04/29	2	61.20	2	61.70	61.10	0	918	0.00%
2021/04/28	2	61.50	0	0.00	61.10	2	927	0.22%
2021/04/27	3	61.70	0	0.00	61.50	3	941	0.32%
2021/04/26	1	62.30	0	0.00	62.10	1	938	0.11%
2021/04/23	0	0.00	1	62.10	63.00	-1	939	-0.11%
2021/04/22	7	63.13	0	0.00	62.10	7	957	0.73%
2021/04/21	9	64.34	6	64.47	64.20	3	968	0.31%
2021/04/20	6	65.12	2	65.15	65.10	4	978	0.41%
2021/04/16	1	65.50	4	65.40	65.40	-3	1,025	-0.29%
2021/04/15	28	66.31	17	66.44	66.30	11	1,053	1.04%
2021/04/14	20	66.27	38	66.59	67.50	-18	1,027	-1.75%
2021/04/13	8	64.26	7	65.69	65.70	1	949	0.11%
2021/04/12	1	63.70	6	63.77	63.70	-5	958	-0.52%
2021/04/09	3	64.03	0	0.00	64.00	3	961	0.31%
2021/04/07	4	64.03	15	63.99	64.50	-11	960	-1.14%
2021/04/06	3.1	64.96	0	0.00	64.70	3.1	953	0.33%
2021/04/01	14	65.89	7	65.26	65.60	7	940	0.74%
2021/03/31	20	65.06	31	65.64	66.00	-11	907	-1.21%
2021/03/30	5	61.90	10	62.66	63.30	-5	806	-0.62%
2021/03/29	1	60.11	1	60.50	60.40	0	791	0.00%
2021/03/26	5	60.30	0	0.00	60.20	5	796	0.63%
2021/03/25	13	60.98	1	60.40	60.40	12	806	1.49%
2021/03/24	1.1	61.17	1	61.20	61.20	0.1	807	0.01%
2021/03/23	15	61.48	0	0.00	61.40	15	811	1.85%
2021/03/22	1	62.30	5	62.40	62.20	-4	817	-0.49%
2021/03/19	0	0.00	1	62.40	62.80	-1	824	-0.12%
2021/03/18	10	62.80	0	0.00	62.80	10	820	1.22%
2021/03/17	0	0.00	1	64.10	63.50	-1	827	-0.12%
2021/03/16	6	63.08	1	63.80	63.80	5	823	0.61%
2021/03/15	0	0.00	1	61.10	61.00	-1	803	-0.12%
2021/03/12	0	0.00	2	60.70	60.70	-2	812	-0.25%
2021/03/10	0	0.00	4	59.98	60.50	-4	847	-0.47%
2021/03/09	3	58.87	0	0.00	59.00	3	855	0.35%
2021/03/08	1	60.00	6	60.23	60.00	-5	868	-0.58%
2021/03/05	0	0.00	6	59.53	59.60	-6	906	-0.66%
2021/03/04	0	60.00	0	0.00	59.10	0	981	0.00%
2021/03/03	0	0.00	2	59.25	59.50	-2	1,038	-0.19%
2021/03/02	1	60.30	0	0.00	58.90	1	1,048	0.10%
2021/02/26	7	61.01	4	59.88	60.30	3	1,078	0.28%
2021/02/25	0	0.00	1	60.50	60.60	-1	1,121	-0.09%
2021/02/24	6	60.50	4	60.90	60.80	2	1,148	0.17%
2021/02/23	0	0.00	1	60.30	60.50	-1	1,180	-0.08%
2021/02/22	2	60.35	2	60.40	60.70	0	1,235	0.00%
2021/02/19	2	60.30	1	59.30	60.30	1	1,432	0.07%
2021/02/18	5	59.60	13	59.20	59.60	-8	1,453	-0.55%
2021/02/17	1	57.60	0	0.00	57.50	1	1,475	0.07%
2021/02/05	0	0.00	2	56.00	56.10	-2	1,521	-0.13%
2021/02/04	4	56.63	1	56.50	56.40	3	1,734	0.17%
2021/02/03	0	0.00	1	55.70	55.30	-1	1,749	-0.06%
2021/01/29	5	56.42	27	56.69	56.40	-22	1,859	-1.18%
2021/01/28	2	58.05	7	57.80	57.90	-5	1,865	-0.27%
2021/01/27	2	59.00	0	0.00	59.00	2	1,874	0.11%
2021/01/26	8	58.95	0	0.00	58.70	8	1,908	0.42%
2021/01/21	1.1	59.46	0	0.00	58.10	1.1	1,944	0.05%
2021/01/20	0	0.00	25	60.15	59.50	-25	1,947	-1.28%
2021/01/15	6	64.53	16	64.98	64.50	-10	1,937	-0.52%
2021/01/14	19	66.74	3	66.77	66.20	16	1,922	0.83%
2021/01/13	6	66.18	8	66.33	65.90	-2	1,888	-0.11%
2021/01/12	15	66.92	28	66.87	65.10	-13	1,871	-0.69%
2021/01/11	1	65.60	9	65.70	65.50	-8	1,826	-0.44%
2021/01/08	31	66.17	5	65.90	65.90	26	1,830	1.42%
2021/01/07	0	0.00	1	64.60	64.60	-1	1,801	-0.06%
2021/01/06	2	65.65	2	64.50	64.30	0	1,808	0.00%
2021/01/05	9	64.84	31	65.13	65.60	-22	1,790	-1.23%
2021/01/04	3	63.20	10	63.30	63.00	-7	1,762	-0.40%
2020/12/31	1	62.30	2	62.70	62.30	-1	1,770	-0.06%
2020/12/30	1	63.40	5	63.30	63.30	-4	1,771	-0.23%
2020/12/29	0	0.00	1	64.00	63.80	-1	1,808	-0.06%
2020/12/28	0	0.00	1	64.20	64.10	-1	1,877	-0.05%
2020/12/25	0	0.00	2	65.30	64.70	-2	1,888	-0.11%
2020/12/24	1	64.90	0	0.00	64.50	1	1,911	0.05%
2020/12/21	2	64.80	0	0.00	64.80	2	1,992	0.10%
2020/12/18	3	64.43	5	64.30	64.20	-2	1,985	-0.10%
2020/12/16	2	65.90	1	65.50	65.40	1	1,990	0.05%
2020/12/15	4	64.60	1	64.20	64.40	3	1,987	0.15%
2020/12/14	1	64.70	0	0.00	64.50	1	1,989	0.05%
2020/12/11	4	64.25	0	0.00	64.20	4	1,996	0.20%
2020/12/10	2	65.35	0	0.00	65.70	2	1,999	0.10%
2020/12/09	0	0.00	1	67.30	66.70	-1	2,011	-0.05%
2020/12/08	1	67.00	22	66.80	66.50	-21	2,009	-1.04%
2020/12/07	4	65.83	6	65.47	65.60	-2	2,012	-0.10%
2020/12/04	6	68.08	1	66.60	66.80	5	2,002	0.25%
2020/12/03	4	68.18	4	68.03	67.60	0	2,007	0.00%
2020/12/02	3	67.70	3	68.23	68.10	0	2,007	0.00%
2020/12/01	9	68.60	0	0.00	68.30	9	2,002	0.45%
2020/11/30	39	68.91	43	69.17	69.40	-4	1,983	-0.20%
2020/11/27	1	68.00	27	67.06	68.40	-26	1,910	-1.36%
2020/11/26	1	65.30	2	65.40	64.90	-1	1,859	-0.05%
2020/11/25	9	64.90	5	65.58	65.00	4	1,858	0.22%
2020/11/24	1	67.50	2	66.65	66.40	-1	1,834	-0.05%
2020/11/23	2	67.90	7	67.89	67.90	-5	1,810	-0.28%
2020/11/20	29	68.58	20	68.72	68.40	9	1,830	0.49%
2020/11/19	31	68.45	34	68.70	69.10	-3	1,814	-0.17%
2020/11/18	95	68.71	74	69.40	68.50	21	1,780	1.18%
2020/11/17	3	64.87	15	64.65	64.40	-12	1,626	-0.74%
2020/11/16	9	64.84	1	64.40	64.90	8	1,688	0.47%
2020/11/13	11	64.15	9	64.50	64.50	2	1,692	0.12%
2020/11/12	44	65.52	44	66.04	65.70	0	1,655	0.00%
2020/11/11	2	62.75	3	62.73	62.30	-1	1,453	-0.07%
2020/11/10	3	62.57	2	60.95	62.20	1	1,449	0.07%
2020/11/09	13	61.73	4	61.65	61.80	9	1,435	0.63%
2020/11/06	3	60.13	2	59.50	59.60	1	1,420	0.07%
2020/11/05	4	58.73	0	0.00	58.10	4	1,415	0.28%
2020/11/03	2	56.95	1	57.30	57.80	1	1,473	0.07%
2020/11/02	1	54.80	10	54.84	55.00	-9	1,460	-0.62%
2020/10/30	0	0.00	6	56.80	56.60	-6	1,457	-0.41%
2020/10/29	1	57.30	0	0.00	56.70	1	1,469	0.07%
2020/10/28	2	58.00	0	0.00	57.60	2	1,532	0.13%
2020/10/27	7	58.94	0	0.00	59.00	7	1,544	0.45%
2020/10/23	8	60.80	1	61.10	61.00	7	1,586	0.44%
2020/10/22	3	60.50	0	0.00	60.60	3	1,630	0.18%
2020/10/21	0	0.00	3	61.70	61.90	-3	1,665	-0.18%
2020/10/16	2	62.60	0	0.00	60.70	2	1,757	0.11%
2020/10/15	0	0.00	3	62.30	62.30	-3	1,791	-0.17%
2020/10/12	0	0.00	8	63.55	63.50	-8	1,934	-0.41%
2020/10/08	8	64.50	31	65.33	64.20	-23	2,100	-1.09%
2020/10/07	0	0.00	8	65.36	64.80	-8	2,129	-0.38%
2020/10/06	41	65.11	3	64.90	65.40	38	2,178	1.74%
2020/10/05	40	63.75	36	65.21	65.70	4	2,251	0.18%
2020/09/29	6	60.37	1	60.30	60.30	5	2,440	0.20%
2020/09/28	7	59.17	1	60.40	59.80	6	2,769	0.22%
2020/09/25	1	56.80	2	55.70	56.20	-1	2,815	-0.04%
2020/09/24	1	61.80	9	60.97	60.10	-8	2,847	-0.28%
2020/09/23	0	0.00	1	62.50	62.70	-1	2,871	-0.03%
2020/09/22	1	63.00	0	0.00	63.00	1	2,912	0.03%
2020/09/21	0	64.60	0	0.00	64.30	0	2,939	0.00%
2020/09/18	0	0.00	2	65.20	64.70	-2	2,996	-0.07%
2020/09/17	0	0.00	1	65.30	65.00	-1	3,012	-0.03%
2020/09/16	1	64.40	0	0.00	64.40	1	3,024	0.03%
2020/09/15	0	0.00	3	64.73	64.00	-3	3,053	-0.10%
2020/09/14	1	65.00	0	0.00	65.00	1	3,082	0.03%
2020/09/10	3	64.50	3	63.80	63.70	0	3,116	0.00%
2020/09/09	2	62.60	18	62.41	64.00	-16	3,139	-0.51%
2020/09/08	4	63.38	13	63.62	63.00	-9	3,159	-0.28%
2020/09/07	1	66.50	6	64.28	63.80	-5	3,194	-0.16%
2020/09/04	1	66.10	5	65.90	66.10	-4	3,218	-0.12%
2020/09/03	1	68.10	1	69.00	67.20	0	3,237	0.00%
2020/09/02	10	67.00	1	67.50	67.40	9	3,253	0.28%
2020/09/01	1	67.60	1	66.80	66.90	0	3,325	0.00%
2020/08/31	1	67.80	6	67.28	66.80	-5	3,403	-0.15%
2020/08/28	2	67.20	17	67.68	67.30	-15	3,448	-0.43%
2020/08/27	0	0.00	1	67.90	67.20	-1	3,487	-0.03%
2020/08/26	17	68.79	15	68.77	69.00	2	3,658	0.05%
2020/08/25	4	66.65	2	66.70	66.80	2	3,637	0.05%
2020/08/24	11	68.48	0	0.00	67.20	11	3,693	0.30%
2020/08/21	15	66.63	22	66.45	67.30	-7	3,710	-0.19%
2020/08/20	25	66.48	9	69.53	65.40	16	3,746	0.43%
2020/08/19	23	74.03	30	74.25	72.60	-7	3,790	-0.18%
2020/08/18	2	76.55	1	75.40	75.60	1	3,805	0.03%
2020/08/17	12	76.84	11	76.49	76.30	1	3,839	0.03%
2020/08/14	2	76.00	2	74.70	76.10	0	3,873	0.00%
2020/08/13	6	75.43	2	75.65	75.10	4	3,893	0.10%
2020/08/12	6	76.78	12	76.58	76.10	-6	3,914	-0.15%
2020/08/11	23	76.69	18	77.14	76.00	5	3,950	0.13%
2020/08/10	17	78.44	0	0.00	78.30	17	4,018	0.42%
2020/08/07	8	79.73	1	80.40	79.50	7	4,125	0.17%
2020/08/06	9	77.99	3	77.93	77.40	6	4,122	0.15%
2020/08/05	3	78.97	4	78.93	78.60	-1	4,167	-0.02%
2020/08/04	8	78.56	0	0.00	78.30	8	4,217	0.19%
2020/08/03	11	78.67	19	78.52	78.40	-8	4,296	-0.19%
2020/07/31	1	80.00	9	81.10	82.00	-8	4,366	-0.18%
2020/07/30	2	79.50	11	80.07	81.10	-9	4,442	-0.20%
2020/07/29	7	78.41	6	78.82	78.90	1	4,670	0.02%
2020/07/28	22	78.61	8	80.81	77.00	14	4,731	0.30%
2020/07/27	23	80.57	5	82.38	80.10	18	4,772	0.38%
2020/07/24	35	82.05	8	81.94	82.00	27	4,999	0.54%
2020/07/23	8	84.86	9	83.99	83.80	-1	5,474	-0.02%
2020/07/22	9	84.90	4	85.00	85.10	5	5,504	0.09%
2020/07/21	16	83.84	14	84.59	84.70	2	5,508	0.04%
2020/07/20	18	82.30	10	82.68	82.40	8	5,548	0.14%
2020/07/17	14	86.87	11	84.95	84.40	3	5,552	0.05%
2020/07/16	22	87.18	12	87.18	87.00	10	5,584	0.18%
2020/07/15	28	89.41	31	89.68	87.40	-3	5,595	-0.05%
2020/07/14	10	87.08	17	86.98	87.50	-7	5,562	-0.13%
2020/07/13	3	87.20	12	86.80	86.50	-9	5,645	-0.16%
2020/07/10	17	86.95	9	87.28	86.50	8	5,669	0.14%
2020/07/09	20	91.88	17	91.77	90.20	3	5,663	0.05%
2020/07/08	83	91.51	57	91.81	91.70	26	5,700	0.46%
2020/07/07	99	91.84	104	92.67	92.20	-5	5,743	-0.09%	大賣/
2020/07/06	24	89.45	8	89.56	90.50	16	5,507	0.29%
2020/07/03	17	88.27	5	88.32	88.10	12	5,512	0.22%
2020/07/02	7	89.66	21	90.11	89.40	-14	5,676	-0.25%
2020/07/01	6	91.08	15	91.05	90.10	-9	5,836	-0.15%
2020/06/30	8	90.63	8	90.54	90.60	0	5,904	0.00%
2020/06/29	14	90.18	9	89.90	89.70	5	5,942	0.08%
2020/06/24	3	89.23	3	88.73	88.60	0	5,986	0.00%
2020/06/23	5	88.96	8	89.00	88.60	-3	6,074	-0.05%
2020/06/22	36	89.90	36	88.73	88.30	0	6,213	0.00%
2020/06/19	32	89.58	2	88.80	89.00	30	6,400	0.47%
2020/06/18	2	88.70	1	88.80	88.60	1	6,555	0.02%
2020/06/17	16	91.09	17	89.39	89.50	-1	6,682	-0.01%
2020/06/16	1	88.80	3	89.73	90.20	-2	6,780	-0.03%
2020/06/15	1	89.10	2	88.50	87.60	-1	7,043	-0.01%
2020/06/12	11	87.52	13	86.42	88.00	-2	7,310	-0.03%
2020/06/11	3	90.57	3	89.97	89.60	0	7,479	0.00%
2020/06/10	7	91.20	1	91.10	91.10	6	7,712	0.08%
2020/06/09	1	93.10	2	91.80	91.20	-1	7,911	-0.01%
2020/06/08	23	94.13	24	93.90	92.60	-1	8,061	-0.01%
2020/06/05	17	93.51	12	93.09	94.60	5	8,267	0.06%
2020/06/04	13	94.72	21	94.00	93.50	-8	8,463	-0.09%
2020/06/03	3	93.33	18	93.11	93.20	-15	8,549	-0.18%
2020/06/02	75	94.31	48	93.91	91.90	27	8,694	0.31%
2020/06/01	7	89.99	1	89.90	90.40	6	8,949	0.07%
2020/05/29	9	89.41	3	90.27	89.00	6	9,020	0.07%
2020/05/28	11	91.18	17	90.28	89.80	-6	9,091	-0.07%
2020/05/27	2	92.20	4	92.48	90.90	-2	9,238	-0.02%
2020/05/26	20	92.89	21	92.13	92.70	-1	9,535	-0.01%
2020/05/25	7	90.03	12	90.08	89.80	-5	9,889	-0.05%
2020/05/22	11	92.36	30	92.09	90.80	-19	10,018	-0.19%
2020/05/21	12	91.62	11	91.79	92.00	1	9,998	0.01%
2020/05/20	18	90.46	11	90.74	90.50	7	9,983	0.07%
2020/05/19	33	92.50	36	91.87	91.80	-3	9,972	-0.03%
2020/05/18	12	91.65	14	90.88	90.90	-2	9,965	-0.02%
2020/05/15	45	90.96	43	91.54	90.30	2	9,945	0.02%
2020/05/14	16	94.26	656	95.26	92.60	-640	9,870	-6.48%	大賣/鉅額交易
2020/05/13	10	93.46	141	94.15	93.70	-131	9,811	-1.34%	大賣/鉅額交易
2020/05/12	16	94.60	296	94.90	93.90	-280	9,963	-2.81%	大賣/鉅額交易
2020/05/11	29	95.71	3	95.67	95.30	26	9,941	0.26%
2020/05/08	98	96.00	35	95.91	94.60	63	9,931	0.63%
2020/05/07	53	98.46	40	98.34	96.90	13	9,868	0.13%
2020/05/06	20	97.76	31	97.41	98.20	-11	9,762	-0.11%
2020/05/05	42	100.53	51	100.22	98.50	-9	9,741	-0.09%
2020/05/04	112	96.18	15	96.87	98.00	97	9,542	1.02%	大買/
2020/04/30	131	97.22	34	97.06	96.70	97	9,499	1.02%	大買/
2020/04/29	491	99.03	53	99.40	97.00	438	9,497	4.61%	大買/鉅額交易
2020/04/28	133	97.41	106	97.48	99.20	27	9,332	0.29%	大買/大賣/
2020/04/27	53	90.92	12	91.04	90.90	41	8,871	0.46%
2020/04/24	29	89.80	9	89.56	90.00	20	8,832	0.23%
2020/04/23	111	88.93	35	89.08	90.00	76	8,807	0.86%	大買/
2020/04/22	83	87.92	2	87.35	88.00	81	8,741	0.93%
2020/04/21	122	89.05	28	88.74	87.90	94	8,709	1.08%	大買/
2020/04/20	16	88.83	192	88.78	89.30	-176	8,631	-2.04%	大賣/鉅額交易
2020/04/17	29	90.47	54	90.06	88.10	-25	8,629	-0.29%
2020/04/16	237	91.18	30	91.48	90.80	207	8,588	2.41%	大買/鉅額交易
2020/04/15	9	91.04	51	91.42	91.10	-42	8,512	-0.49%
2020/04/14	61	90.51	36	90.51	91.30	25	8,509	0.29%
2020/04/13	50	91.75	34	91.38	90.10	16	8,521	0.19%
2020/04/10	48	90.60	54.2	90.74	90.60	-6.2	8,423	-0.07%
2020/04/09	21	89.34	19	88.56	87.50	2	8,305	0.02%
2020/04/08	31	90.45	28	90.16	90.60	3	8,261	0.04%
2020/04/07	66	91.82	96	91.60	90.10	-30	8,198	-0.37%
2020/04/06	74	90.11	146	89.50	91.80	-72	8,011	-0.90%	大賣/
2020/04/01	158	87.81	14	88.32	87.60	144	7,877	1.83%	大買/鉅額交易
2020/03/31	19	87.47	38	87.75	86.70	-19	7,985	-0.24%
2020/03/30	16	87.61	46	87.72	87.10	-30	7,973	-0.38%
2020/03/27	37	88.38	46	87.87	84.70	-9	8,009	-0.11%
2020/03/26	44	86.15	67	86.50	88.00	-23	8,005	-0.29%
2020/03/25	119	87.27	123	87.31	84.00	-4	7,898	-0.05%	大買/大賣/
2020/03/24	23	84.73	21	84.96	84.90	2	7,733	0.03%
2020/03/23	27	75.24	31	75.88	80.00	-4	7,629	-0.05%
2020/03/20	51	75.22	50	75.93	77.00	1	7,849	0.01%
2020/03/19	92	71.54	64	73.90	70.00	28	8,024	0.35%
2020/03/18	90	80.84	69	80.43	77.70	21	7,779	0.27%
2020/03/17	47	78.99	51	78.86	79.80	-4	7,527	-0.05%
2020/03/16	49	85.04	181	84.76	77.00	-132	7,345	-1.80%	大賣/鉅額交易
2020/03/13	61	81.57	29	82.04	85.00	32	7,123	0.45%
2020/03/12	17	84.77	32	84.78	84.30	-15	6,970	-0.22%
2020/03/11	35	90.91	16	89.16	88.80	19	6,873	0.28%
2020/03/10	123	86.63	56	88.86	91.00	67	6,670	1.00%	大買/
2020/03/09	62	85.88	119	86.13	84.10	-57	6,453	-0.88%	大賣/
2020/03/06	122	89.58	28	89.79	89.90	94	6,382	1.47%	大買/
2020/03/05	127	88.19	261.1	89.00	89.20	-134.1	6,342	-2.11%	大買/大賣/鉅額交易
2020/03/04	127	83.08	23	82.39	83.60	104	6,476	1.61%	大買/鉅額交易
2020/03/03	32	84.14	71	83.86	82.50	-39	6,458	-0.60%
2020/03/02	61	81.77	58	81.45	82.10	3	6,374	0.05%
2020/02/27	84	85.05	35	83.41	79.70	49	6,266	0.78%
2020/02/26	158	84.23	174	83.90	86.90	-16	6,006	-0.27%	大買/大賣/
2020/02/25	20	77.40	83	74.67	79.00	-63	5,555	-1.13%
2020/02/24	64	73.64	10	73.35	74.90	54	5,443	0.99%
2020/02/21	1	73.90	1	74.20	74.00	0	5,577	0.00%
2020/02/20	12	75.33	1	75.40	75.20	11	5,588	0.20%
2020/02/19	3	75.03	11	75.04	74.90	-8	5,672	-0.14%
2020/02/18	2	76.75	11	76.45	75.10	-9	5,734	-0.16%
2020/02/17	4	76.93	2	76.75	76.40	2	5,816	0.03%
2020/02/14	11	77.87	13	77.80	77.70	-2	5,862	-0.03%
2020/02/13	63	79.25	11	79.75	77.10	52	5,845	0.89%
2020/02/12	5	75.78	5	75.92	75.60	0	5,704	0.00%
2020/02/11	9	76.16	2	76.35	75.60	7	5,831	0.12%
2020/02/10	1	74.30	6	71.97	74.80	-5	5,900	-0.08%
2020/02/07	3	75.40	7	75.20	74.50	-4	6,099	-0.07%
2020/02/06	24	76.13	13	76.06	77.20	11	6,246	0.18%
2020/02/05	8	73.86	8	74.39	74.50	0	6,232	0.00%
2020/02/04	46	74.08	1	74.10	73.60	45	6,302	0.71%
2020/02/03	9	70.11	14	71.81	71.70	-5	6,414	-0.08%
2020/01/31	47	78.60	54	76.29	76.80	-7	6,410	-0.11%
2020/01/30	6	80.33	12	81.32	80.10	-6	6,575	-0.09%
2020/01/20	2	89.10	2	89.10	89.00	0	6,625	0.00%
2020/01/17	2	90.50	15	89.95	89.50	-13	6,804	-0.19%
2020/01/16	0	0.00	5	89.68	89.80	-5	6,887	-0.07%
2020/01/15	0	0.00	2	90.95	89.80	-2	7,155	-0.03%
2020/01/14	11	90.96	79	90.84	91.10	-68	7,415	-0.92%
2020/01/13	7	89.91	3	90.03	90.50	4	7,440	0.05%
2020/01/10	41	88.11	6	88.37	88.00	35	7,504	0.47%
2020/01/09	3	90.37	7	90.16	90.00	-4	7,496	-0.05%
2020/01/08	11	90.18	3	90.17	89.90	8	7,601	0.11%
2020/01/07	14	92.81	12	92.27	91.90	2.1	7,621	0.03%
2020/01/06	14	92.46	4	91.85	91.60	10	7,678	0.13%
2020/01/03	12	95.15	18	95.22	94.20	-6	7,785	-0.08%
2020/01/02	1	96.10	25	96.05	96.00	-24	7,952	-0.30%
2019/12/31	5	94.80	7	94.80	94.70	-2	8,302	-0.02%
2019/12/30	5	94.84	2	94.90	94.50	3	8,535	0.04%
2019/12/27	19	95.71	7	95.51	95.00	12	8,834	0.14%
2019/12/26	76	97.12	36	98.51	96.00	40	8,889	0.45%
2019/12/25	16	97.21	8	97.58	97.00	8	8,756	0.09%
2019/12/24	11	97.29	16	96.76	97.60	-5	8,898	-0.06%
2019/12/23	35	96.76	44	96.17	95.00	-9	8,878	-0.10%
2019/12/20	6	95.32	18	95.35	95.50	-12	8,867	-0.14%
2019/12/19	38	94.72	27	94.78	95.50	11	8,965	0.12%
2019/12/18	18	94.77	18	94.93	94.10	0	9,095	0.00%
2019/12/17	66	97.46	85	97.90	95.60	-19	9,503	-0.20%
2019/12/16	48	94.41	65	95.68	95.40	-17	9,286	-0.18%
2019/12/13	35	91.18	26	90.55	90.70	9	9,183	0.10%
2019/12/12	2	91.55	9	91.83	91.40	-7	9,402	-0.07%
2019/12/11	20	91.93	10	91.78	91.50	10	9,484	0.11%
2019/12/10	16	93.74	4	93.55	92.70	12	9,607	0.12%
2019/12/09	31	94.87	16	94.56	93.80	15	9,898	0.15%
2019/12/06	17	94.11	13	93.77	93.10	4	9,987	0.04%
2019/12/05	26	93.10	24	93.00	93.20	2	10,004	0.02%
2019/12/04	11	91.03	18	90.61	91.10	-7	10,187	-0.07%
2019/12/03	4	90.98	2	90.90	90.80	2	10,373	0.02%
2019/12/02	4	92.18	26	92.64	92.00	-22	10,553	-0.21%
2019/11/29	180	96.49	181	96.98	93.00	-1	10,837	-0.01%	大買/大賣/
2019/11/28	15	92.01	5	91.96	93.00	10	10,567	0.09%
2019/11/27	26	92.24	15	91.93	91.80	11	10,976	0.10%
2019/11/26	94	91.86	93	91.02	91.00	1	11,262	0.01%
2019/11/25	27	91.09	23	91.20	90.20	4	11,385	0.04%
2019/11/22	4	88.20	0	0.00	88.00	4	11,524	0.03%
2019/11/21	4	88.18	11	87.53	88.90	-7	11,884	-0.06%
2019/11/20	32	87.29	22	87.50	87.80	10	12,429	0.08%
2019/11/19	11	90.80	27	90.95	89.90	-16	12,550	-0.13%
2019/11/18	35	89.84	6	90.00	90.90	29	12,826	0.23%
2019/11/15	13	91.57	18	90.88	90.20	-5	13,084	-0.04%
2019/11/14	69	92.16	64	93.43	91.40	5	13,242	0.04%
2019/11/13	8	94.14	11	94.29	94.70	-3	13,400	-0.02%
2019/11/12	8	92.83	7	92.87	93.80	1	13,731	0.01%
2019/11/11	21	93.79	50	93.10	92.00	-29	14,183	-0.20%
2019/11/08	29	94.32	64	94.54	94.30	-35	14,793	-0.24%
2019/11/07	71	93.35	119	92.96	92.90	-48	15,392	-0.31%	大賣/
2019/11/06	97	96.27	67	96.97	95.50	30	15,765	0.19%
2019/11/05	108	95.53	44	95.58	96.00	64	15,825	0.40%	大買/
2019/11/04	2	92.80	6	93.18	92.80	-4	15,816	-0.03%
2019/11/01	30	90.77	33	91.37	92.20	-3	15,865	-0.02%
2019/10/31	25	91.39	26	90.76	90.60	-1	15,969	-0.01%
2019/10/30	17	92.70	40	92.73	92.80	-23	16,076	-0.14%
2019/10/29	105	95.59	149	94.00	92.80	-44	16,206	-0.27%	大買/大賣/
2019/10/28	50	98.69	43	98.30	97.80	7	16,139	0.04%
2019/10/25	36	99.13	70	98.62	97.80	-34	16,135	-0.21%
2019/10/24	60	98.05	73	97.60	98.00	-13	16,112	-0.08%
2019/10/23	82	99.84	68	99.78	97.60	14	16,129	0.09%
2019/10/22	60	98.52	66	99.46	100.50	-6	16,011	-0.04%
2019/10/21	12	96.17	3	96.33	95.80	9	16,012	0.06%
2019/10/18	19	96.90	26	96.91	97.00	-7	16,083	-0.04%
2019/10/17	24	95.33	13	94.92	95.90	11	16,075	0.07%
2019/10/16	50	95.66	30	94.89	93.60	20	16,133	0.12%
2019/10/15	39	96.65	25	96.20	95.60	14	16,127	0.09%
2019/10/14	27	98.48	8	99.61	96.90	19	16,236	0.12%
2019/10/09	14	97.64	19	97.75	97.30	-5	16,162	-0.03%
2019/10/08	41	98.70	39	100.11	97.50	2	16,156	0.01%
2019/10/07	71	100.44	52	100.95	99.80	19	16,067	0.12%
2019/10/04	62	96.81	48	96.79	95.10	14	15,759	0.09%
2019/10/03	57	94.34	63	95.12	96.50	-6	15,622	-0.04%
2019/10/02	18	91.82	23	92.00	92.30	-5	15,378	-0.03%
2019/10/01	14	90.15	7	90.06	91.50	7	15,417	0.05%
2019/09/27	31	89.16	59	89.63	89.70	-28	15,448	-0.18%
2019/09/26	24	91.67	23	92.29	91.00	1	15,364	0.01%
2019/09/25	37	91.62	58	92.12	91.20	-21	15,396	-0.14%
2019/09/24	47	94.01	51	94.56	92.20	-4	15,598	-0.03%
2019/09/23	39	94.90	30	94.46	94.20	9	15,578	0.06%
2019/09/20	81	94.29	141	94.24	96.30	-60	15,538	-0.39%	大賣/
2019/09/19	31	89.56	5	89.18	89.00	26	15,258	0.17%
2019/09/18	28	87.74	48	88.39	89.20	-20	15,388	-0.13%
2019/09/17	55	88.29	46	88.19	86.60	9	15,311	0.06%
2019/09/16	23	90.24	61	89.97	90.40	-38	15,312	-0.25%
2019/09/12	104	91.15	32	90.90	91.00	72	15,693	0.46%	大買/
2019/09/11	125	88.72	54	89.25	91.30	71	15,835	0.45%	大買/
2019/09/10	24	90.86	68	90.53	88.60	-44	15,670	-0.28%
2019/09/09	41	91.14	14	91.48	91.10	27	15,735	0.17%
2019/09/06	83	92.81	257	93.09	91.00	-174	15,763	-1.10%	大賣/鉅額交易
2019/09/05	253	91.64	57	92.35	93.30	196	15,706	1.25%	大買/鉅額交易
2019/09/04	48	89.60	36	90.38	90.40	12	15,718	0.08%
2019/09/03	57	90.22	40	89.21	89.70	17	15,971	0.11%
2019/09/02	45	91.42	48	91.94	94.10	-3	15,784	-0.02%
2019/08/30	87	98.37	73	98.19	94.10	14	15,603	0.09%
2019/08/29	25	102.38	51	102.08	104.50	-26	15,310	-0.17%
2019/08/28	43	99.42	26	99.06	99.50	17	15,040	0.11%
2019/08/27	23	99.93	54	99.99	98.70	-31	14,919	-0.21%
2019/08/26	142	99.14	76	100.20	96.50	66	14,827	0.44%	大買/
2019/08/23	170	100.32	291	100.61	102.50	-121	14,486	-0.84%	大買/大賣/鉅額交易
2019/08/22	39	92.10	383	92.97	95.00	-344	13,937	-2.47%	大賣/鉅額交易
2019/08/21	80	82.51	66	83.26	86.40	14	13,830	0.10%
2019/08/20	92	85.78	87	85.56	83.60	5	13,650	0.04%
2019/08/19	133	83.78	42	84.15	84.00	91	13,465	0.68%	大買/
2019/08/16	59	83.03	154	83.22	84.00	-95	13,304	-0.71%	大賣/
2019/08/15	122	82.55	69	82.54	82.60	53	13,138	0.40%	大買/
2019/08/14	116	82.16	183	81.74	83.00	-67	12,923	-0.52%	大買/大賣/
2019/08/13	282	78.01	88	76.10	78.80	194	12,624	1.54%	大買/鉅額交易
2019/08/12	256	72.13	667	71.75	73.10	-411	12,124	-3.39%	大買/大賣/鉅額交易
2019/08/08	129	66.36	132	67.30	69.30	-3	11,526	-0.03%	大買/大賣/
2019/08/07	90	63.37	107	63.10	63.00	-17	11,283	-0.15%	大賣/
2019/08/06	48	58.94	39	59.22	62.00	9	11,240	0.08%
2019/08/05	51	59.89	44	60.17	59.50	7	11,145	0.06%
2019/08/02	304	62.25	120	61.97	60.90	184	11,223	1.64%	大買/大賣/鉅額交易
2019/08/01	333	64.08	120.1	64.25	63.90	212.9	11,152	1.91%	大買/大賣/鉅額交易
2019/07/31	135	59.55	154	60.21	62.90	-19	11,202	-0.17%	大買/大賣/
2019/07/30	40	60.13	58	59.38	58.80	-18	11,277	-0.16%
2019/07/29	23	63.37	40	63.35	62.90	-17	11,281	-0.15%
2019/07/26	57	63.04	207	63.63	62.80	-150	11,471	-1.31%	大賣/鉅額交易
2019/07/25	34	62.47	42	62.48	62.80	-8	11,385	-0.07%
2019/07/24	41	61.94	156	62.34	62.60	-115	11,330	-1.01%	大賣/鉅額交易
2019/07/23	60	61.66	79	61.74	61.10	-19	11,231	-0.17%
2019/07/22	37	58.61	20	58.50	59.50	17	10,977	0.15%
2019/07/19	138	57.58	64	57.62	57.60	74	10,913	0.68%	大買/
2019/07/18	111	57.61	69	57.39	57.30	42	10,868	0.39%	大買/
2019/07/17	177	59.39	196	59.20	59.10	-19	10,796	-0.18%	大買/大賣/
2019/07/16	210	62.65	53	62.59	61.50	157	10,708	1.47%	大買/鉅額交易
2019/07/15	19	63.16	25.2	63.41	64.00	-6.2	10,593	-0.06%
2019/07/12	43	63.17	35	62.94	63.00	8	10,628	0.08%
2019/07/11	14	62.69	16	62.90	62.90	-2	10,841	-0.02%
2019/07/10	20	61.16	22	61.38	61.50	-2	11,154	-0.02%
2019/07/09	32	60.40	48	60.72	59.80	-16	11,151	-0.14%
2019/07/08	23	61.77	41	62.23	62.00	-18	11,535	-0.16%
2019/07/05	48	63.28	50	63.06	62.50	-2	11,722	-0.02%
2019/07/04	45	61.83	35	61.91	61.30	10	11,745	0.09%
2019/07/03	26	64.13	21	64.49	63.20	5	11,991	0.04%
2019/07/02	60	66.41	51	65.74	64.80	9	12,050	0.07%
2019/07/01	88	65.18	103	65.64	64.80	-15	12,119	-0.12%	大賣/
2019/06/28	47	62.02	21	61.90	61.80	26	12,219	0.21%
2019/06/27	33	62.52	14	62.18	62.00	19	12,399	0.15%
2019/06/26	55	60.75	37	61.91	62.70	18	12,304	0.15%
2019/06/25	38	62.60	32	62.38	61.20	6	12,128	0.05%
2019/06/24	38	60.32	22	60.34	61.10	16	11,920	0.13%
2019/06/21	79	62.29	61	62.10	61.10	18	11,847	0.15%
2019/06/20	140	61.33	136.3	61.77	63.40	3.8	11,615	0.03%	大買/大賣/
2019/06/19	85	59.41	73	59.61	58.50	12	11,369	0.11%
2019/06/18	32	58.37	39	58.02	56.70	-7	11,234	-0.06%
2019/06/17	50	58.79	42	59.16	60.10	8	11,231	0.07%
2019/06/14	56	57.92	77	58.06	58.70	-21	11,073	-0.19%
2019/06/13	66	58.40	62	58.76	58.00	4	10,957	0.04%
2019/06/12	27	57.50	53	57.63	59.00	-26	10,794	-0.24%
2019/06/11	197	56.90	177	57.24	57.50	20	10,554	0.19%	大買/大賣/
2019/06/10	38	52.62	16	54.40	54.80	22	10,059	0.22%
2019/06/06	25	48.21	87	48.90	49.90	-62	9,846	-0.63%
2019/06/05	97	48.90	130	48.37	48.15	-33	9,730	-0.34%	大賣/
2019/06/04	31	47.50	107	47.56	46.80	-76	9,586	-0.79%	大賣/
2019/06/03	56	47.60	69	47.28	46.90	-13	9,617	-0.14%
2019/05/31	220	48.54	103	48.07	48.70	117	9,743	1.20%	大買/大賣/鉅額交易
2019/05/30	19	46.74	33	46.98	47.20	-14	9,599	-0.15%
2019/05/29	30	46.35	71	46.49	46.30	-41	9,596	-0.43%
2019/05/28	85	47.19	78	46.67	47.50	7	9,627	0.07%
2019/05/27	75.2	47.56	29	47.84	46.75	46.2	9,734	0.47%
2019/05/24	64	48.89	201	49.06	48.90	-137	9,861	-1.39%	大賣/鉅額交易
2019/05/23	169	47.48	71	47.86	47.50	98	9,729	1.01%	大買/
2019/05/22	99	49.68	24	50.53	49.35	75	9,720	0.77%
2019/05/21	80	50.52	30	49.16	50.70	50	9,634	0.52%
2019/05/20	53	48.92	32	47.92	47.90	21	9,479	0.22%
2019/05/17	98	51.93	115	54.02	50.50	-17	9,331	-0.18%	大賣/
2019/05/16	28	56.70	64	55.76	54.50	-36	9,202	-0.39%
2019/05/15	12	56.43	11	56.55	57.50	1	9,122	0.01%
2019/05/14	50	53.41	62	53.37	55.50	-12	8,926	-0.13%
2019/05/13	41	53.88	13	53.24	52.10	28	8,773	0.32%
2019/05/10	41	53.29	23	53.46	54.00	18	8,788	0.20%
2019/05/09	131	55.10	32	54.52	54.30	99	8,664	1.14%	大買/
2019/05/08	33	55.41	21	56.60	57.50	12	8,634	0.14%
2019/05/07	93	57.54	68	56.17	55.00	25	8,405	0.30%
2019/05/06	67	60.68	97	60.41	58.60	-30	8,198	-0.37%
2019/05/03	80	62.55	58	62.80	62.50	22	8,044	0.27%
2019/05/02	95	63.09	102	62.42	63.60	-7	7,822	-0.09%	大賣/
2019/04/30	32	60.72	70	61.71	62.00	-38	7,819	-0.49%
2019/04/29	25	59.02	58	61.98	58.70	-33	7,862	-0.42%
2019/04/26	11	60.17	14	60.34	61.30	-3	7,920	-0.04%
2019/04/25	59	60.63	8	60.09	60.00	51	7,981	0.64%
2019/04/24	18	60.73	54	61.36	61.00	-36	8,074	-0.45%
2019/04/23	52	58.16	80	58.48	58.50	-28	8,183	-0.34%
2019/04/22	36	60.75	32	61.33	60.80	4	8,490	0.05%
2019/04/19	93	62.16	37	63.92	60.70	56	8,704	0.64%
2019/04/18	191	63.89	79	63.81	63.80	112	9,006	1.24%	大買/鉅額交易
2019/04/17	38	62.41	36	62.40	66.90	2	9,317	0.02%
2019/04/16	755	61.52	585	62.27	62.00	170	9,335	1.82%	大買/大賣/鉅額交易
2019/04/15	4	56.45	132	58.45	58.60	-128	8,995	-1.42%	大賣/鉅額交易
2019/04/12	222	52.49	1,626.2	50.78	53.30	-1,404.2	8,983	-15.63%	大買/大賣/鉅額交易
2019/04/11	51	49.96	62	50.37	49.40	-11	8,634	-0.13%
2019/04/10	301	48.04	104.1	47.90	48.35	196.9	8,412	2.34%	大買/大賣/鉅額交易
2019/04/09	222	48.12	84	48.93	49.60	138	8,328	1.66%	大買/鉅額交易
2019/04/08	6	45.30	12.3	47.72	48.15	-6.3	8,086	-0.08%
2019/04/03	26	43.56	451	44.01	43.80	-425	8,052	-5.28%	大賣/鉅額交易
2019/04/02	12.1	42.17	21	42.83	43.55	-8.9	8,075	-0.11%
2019/04/01	43	37.93	83	39.49	39.70	-40	8,016	-0.50%
2019/03/29	201	36.30	792	36.51	36.10	-591	7,944	-7.44%	大買/大賣/鉅額交易
2019/03/28	34	37.28	33	37.03	36.30	1	8,027	0.01%
2019/03/27	7	36.42	34	36.15	37.05	-27	8,119	-0.33%
2019/03/26	28	36.10	2	35.95	36.20	26	8,275	0.31%
2019/03/25	64	35.43	15	35.42	35.30	49	8,446	0.58%
2019/03/22	26	37.13	131	36.89	36.55	-105	8,669	-1.21%	大賣/鉅額交易
2019/03/21	9	36.59	38	36.57	36.95	-29	8,582	-0.34%
2019/03/20	170	35.53	52	35.93	35.55	118	8,619	1.37%	大買/鉅額交易
2019/03/19	42	35.15	116	34.84	34.30	-74	8,513	-0.87%	大賣/
2019/03/18	84	33.97	47	34.01	34.20	37	8,445	0.44%
2019/03/15	34	34.20	23	34.15	33.80	11	8,432	0.13%
2019/03/14	8	33.43	1	34.10	33.45	7	8,413	0.08%
2019/03/13	2	33.90	0	0.00	33.65	2	8,426	0.02%
2019/03/12	156	34.33	6	33.85	33.80	150	8,435	1.78%	大買/鉅額交易
2019/03/11	121	34.06	7	34.23	34.10	114	8,427	1.35%	大買/鉅額交易
2019/03/08	29	33.83	40	33.86	33.95	-11	8,430	-0.13%
2019/03/07	504.2	34.55	25	34.03	33.40	479.2	8,379	5.72%	大買/鉅額交易
2019/03/06	373	35.62	53	36.11	35.00	320	8,268	3.87%	大買/鉅額交易
2019/03/05	82	34.88	9	35.29	34.90	73	8,060	0.91%
2019/03/04	157	34.94	6	35.02	35.00	151	8,032	1.88%	大買/鉅額交易
2019/02/27	171	35.45	85	35.62	35.50	86	7,976	1.08%	大買/
2019/02/26	269.2	37.86	265	37.28	36.00	4.2	7,885	0.05%	大買/大賣/
2019/02/25	48	35.77	92	36.14	37.50	-44	7,609	-0.58%
2019/02/22	181	34.44	29	34.11	34.10	152	7,341	2.07%	大買/鉅額交易
2019/02/21	132	34.12	57	34.30	34.15	75	7,289	1.03%	大買/
2019/02/20	126	33.75	35	33.72	33.70	91	7,201	1.26%	大買/
2019/02/19	39	33.85	9	34.04	33.70	30	7,169	0.42%
2019/02/18	52	33.29	13	33.54	34.20	39	7,134	0.55%
2019/02/15	22.2	33.38	89	33.43	33.15	-66.8	7,080	-0.94%
2019/02/14	131	34.13	27	34.69	33.80	104	7,026	1.48%	大買/鉅額交易
2019/02/13	18	33.91	5	34.24	33.60	13	6,930	0.19%
2019/02/12	19	34.88	54	35.07	34.80	-35	6,873	-0.51%
2019/02/11	32	33.97	64	34.72	35.10	-32	6,773	-0.47%
2019/01/30	7	33.40	7	33.44	33.30	0	6,671	0.00%
2019/01/29	58	32.92	17	33.09	32.70	41	6,605	0.62%
2019/01/28	59.2	35.12	9	35.71	34.80	50.2	6,478	0.77%
2019/01/25	16	35.53	12	35.68	35.20	4	6,386	0.06%
2019/01/24	1	35.00	7	34.92	34.80	-6	6,306	-0.10%
2019/01/23	2.2	34.80	4	34.70	35.00	-1.8	6,257	-0.03%
2019/01/22	7	35.28	6	35.42	34.70	1	6,203	0.02%
2019/01/21	13	35.21	28	35.03	35.30	-15	6,119	-0.25%
2019/01/18	48	36.99	44	36.63	36.20	4	6,020	0.07%
2019/01/17	28	36.46	21	36.80	36.60	7	5,891	0.12%
2019/01/16	46	37.54	63	37.37	37.25	-17	5,795	-0.29%
2019/01/15	61	37.04	72	37.28	38.35	-11	5,643	-0.19%
2019/01/14	75	37.33	147.1	37.55	37.15	-72.1	5,462	-1.32%	大賣/
2019/01/11	157	36.04	59	35.77	36.10	98	5,073	1.93%	大買/
2019/01/10	166	35.54	83	35.01	35.85	83	4,792	1.73%	大買/
2019/01/09	96	35.67	221	34.87	34.90	-125	4,390	-2.85%	大賣/鉅額交易
2019/01/08	125	33.76	110	32.57	34.95	15	3,940	0.38%	大買/大賣/
2019/01/07	129	31.51	34	31.34	31.80	95	3,550	2.68%	大買/
2019/01/04	69	28.86	61	28.45	29.50	8	3,422	0.23%
2019/01/03	33	31.37	39	31.50	30.10	-6	3,335	-0.18%
2019/01/02	13	31.48	17	31.44	31.70	-4	3,175	-0.13%
2018/12/28	39	31.47	36	31.29	31.40	3	3,122	0.10%
2018/12/27	47.2	31.79	65	31.64	32.00	-17.8	3,038	-0.59%
2018/12/26	51	32.05	42	32.43	31.20	9	2,925	0.31%
2018/12/25	101	33.65	67	33.31	32.10	34	2,824	1.20%	大買/
2018/12/24	82.1	34.80	57	34.69	35.25	25.1	2,592	0.97%
2018/12/22	77	32.51	197	32.37	33.40	-120	2,312	-5.19%	大賣/鉅額交易
2018/12/21	13	30.55	44	30.84	31.85	-31	2,188	-1.42%
2018/12/20	72	30.42	342	30.25	29.85	-270	2,085	-12.95%	大賣/鉅額交易
2018/12/19	177	31.58	97	31.30	31.85	80	1,952	4.10%	大買/
2018/12/18	154	30.88	82	30.71	31.05	72	1,724	4.17%	大買/
2018/12/17	157	30.16	98	29.73	29.80	59	1,532	3.85%	大買/
2018/12/14	309	29.30	53.1	29.32	29.95	255.9	1,329	19.25%	大買/鉅額交易
2018/12/13	27.1	27.98	41	28.15	28.90	-13.9	1,149	-1.21%
2018/12/12	11	25.27	17	25.89	26.30	-6	938	-0.64%
2018/12/11	6	24.00	0	0.00	23.95	6	870	0.69%
2018/12/07	1	24.20	0	0.00	23.95	1	862	0.12%
2018/12/06	0	0.00	2	24.23	24.35	-2	837	-0.24%
2018/12/05	0	0.00	3	22.95	24.20	-3	809	-0.37%
2018/12/04	8	23.38	22	23.59	23.10	-14	799	-1.75%
2018/12/03	2	23.05	4	21.91	23.00	-2	773	-0.26%
2018/11/23	3	20.45	1	20.35	20.50	2	757	0.26%
2018/11/15	4	20.85	0	0.00	20.80	4	766	0.52%
2018/11/06	11	21.13	21	21.65	20.90	-10	764	-1.31%
2018/11/05	17	21.39	18	21.27	21.50	-1	758	-0.13%
2018/11/02	35	20.92	17	21.07	20.95	18	757	2.38%
2018/11/01	5	20.97	4	21.60	20.80	1	753	0.13%
2018/10/30	2	21.68	1	21.10	20.85	1	763	0.13%
2018/10/29	5	19.80	17	20.37	21.35	-12	750	-1.60%
2018/10/26	10	19.85	0	0.00	20.00	10	743	1.34%
2018/10/25	3	19.45	0	0.00	19.55	3	739	0.41%
2018/10/23	8	20.50	0	0.00	20.20	8	732	1.09%
2018/10/22	11	20.98	0	0.00	21.05	11	728	1.51%
2018/10/18	3	20.70	0	0.00	20.75	3	722	0.42%
2018/10/16	3	20.85	0	0.00	20.65	3	718	0.42%
2018/10/11	0	0.00	27	20.45	20.35	-27	704	-3.83%
2018/10/09	0	0.00	5	22.60	22.55	-5	686	-0.73%
2018/10/08	0	0.00	20	22.51	22.15	-20	679	-2.94%
2018/10/05	7	22.40	11	23.00	22.00	-4	665	-0.60%
2018/10/04	6	23.33	3	23.50	23.20	3	647	0.46%
2018/10/03	11	24.49	0	0.00	24.15	11	632	1.74%
2018/10/02	23	23.83	16	23.87	24.70	7	588	1.19%
2018/10/01	14	24.24	13	24.75	24.35	1	572	0.17%
2018/09/28	42	23.91	16	23.78	24.35	26	511	5.09%
2018/09/27	0	0.00	12	22.57	22.70	-12	392	-3.05%
2018/09/26	8	21.14	1	21.85	20.65	7	355	1.97%
2018/09/21	12	22.10	14	21.92	22.20	-2	331	-0.60%
2018/09/20	58	21.28	33	21.90	22.05	25	292	8.55%
2018/09/13	6	19.67	6	19.83	19.80	0	214	0.00%
2018/09/11	1	20.35	1	20.25	20.20	0	215	0.00%
2018/09/10	2	19.95	2	20.05	20.10	0	205	0.00%
2018/09/07	8	19.78	12	19.92	19.90	-4	191	-2.08%
2018/09/06	4	20.20	10	20.16	20.00	-6	184	-3.26%
2018/09/05	4	20.55	5	20.51	20.45	-1	182	-0.55%
2018/09/04	2	20.60	3	20.63	20.55	-1	181	-0.55%
2018/09/03	2	20.10	12	20.21	20.10	-10	184	-5.41%
2018/08/31	2	19.55	0	0.00	19.70	2	182	1.10%
2018/08/29	2	19.45	2	19.55	19.55	0	181	0.00%
2018/08/28	21	19.72	17	19.48	19.55	4	185	2.15%
2018/08/27	5	18.75	7	18.60	18.75	-2	172	-1.16%
2018/08/24	0	0.00	1	18.40	18.40	-1	158	-0.63%
2018/08/22	6	18.35	4	18.38	18.30	2	158	1.27%
2018/08/16	0	0.00	2	18.60	18.65	-2	153	-1.30%
2018/08/15	4	18.45	2	18.55	18.50	2	152	1.31%
2018/08/14	7	18.55	6	18.58	18.55	1	149	0.67%
2018/08/13	10	18.45	4	18.60	18.20	6	147	4.07%
2018/08/10	4	18.88	0	0.00	18.70	4	139	2.87%
2018/08/09	2	18.85	4	19.03	18.90	-2	136	-1.46%
2018/08/08	3	19.05	0	0.00	19.00	3	131	2.28%
2018/08/07	8	19.21	26	19.00	19.10	-18	129	-13.85%
2018/08/06	16	18.99	2	19.15	18.45	14	124	11.22%
2018/08/03	2	19.80	0	0.00	19.80	2	112	1.77%
2018/08/01	2	20.00	0	0.00	20.10	2	110	1.81%
2018/07/31	2	20.10	0	0.00	20.05	2	109	1.83%
2018/07/30	2	20.05	2	20.20	20.30	0	108	0.00%
2018/07/27	1	20.05	1	20.35	20.35	0	108	0.00%
2018/07/23	0	0.00	1	20.20	20.10	-1	110	-0.90%
2018/07/20	2	20.00	2	20.00	20.00	0	113	0.00%
2018/07/19	6	20.23	8	20.39	20.05	-2	112	-1.78%
2018/07/18	3	20.37	0	0.00	20.30	3	113	2.64%
2018/07/17	0	0.00	2	20.70	20.65	-2	116	-1.72%
2018/07/16	2	20.50	2	20.65	20.50	0	118	0.00%
2018/07/12	2	20.30	0	0.00	20.40	2	123	1.62%
2018/07/11	2	20.15	5	20.40	20.30	-3	124	-2.42%
2018/07/10	2	20.00	6	20.13	20.20	-4	125	-3.18%
2018/07/09	4	19.93	2	19.95	20.10	2	129	1.54%
2018/07/06	4	20.08	5	20.29	20.05	-1	128	-0.78%
2018/07/05	6	20.10	9	20.32	20.20	-3	128	-2.33%
2018/07/04	4	20.23	0	0.00	20.05	4	129	3.08%
2018/07/03	4	20.68	0	0.00	20.70	4	130	3.06%
2018/07/02	5	20.80	3	21.03	21.00	2	131	1.53%
2018/06/27	2	20.73	15	20.85	21.00	-13	133	-9.76%
2018/06/26	2	21.00	1	21.15	21.15	1	132	0.75%
2018/06/25	15	21.85	0	0.00	21.50	15	132	11.31%
2018/06/22	4	22.13	2	22.40	22.35	2	131	1.52%
2018/06/20	8	21.94	12	22.30	22.65	-4	133	-2.99%
2018/06/19	2	21.75	2	22.30	22.30	0	127	0.00%
2018/06/15	0	0.00	1	22.60	22.25	-1	128	-0.78%
2018/06/14	3	22.20	2	22.70	22.55	1	130	0.77%
2018/06/13	13	22.61	0	0.00	22.40	13	129	10.01%
2018/06/12	4	22.98	5	23.16	23.15	-1	127	-0.78%
2018/06/08	0	0.00	5	22.16	22.30	-5	120	-4.13%
2018/06/07	1	21.70	0	0.00	21.75	1	119	0.84%
2018/06/06	1	21.35	0	0.00	21.35	1	118	0.84%
2018/06/05	0	0.00	11	21.29	21.50	-11	116	-9.42%
2018/06/04	4	20.80	10	20.71	20.80	-6	109	-5.49%
2018/06/01	9	20.38	2	20.60	20.50	7	108	6.42%
2018/05/31	8	20.46	9	20.64	20.60	-1	109	-0.92%
2018/05/30	8	20.58	0	0.00	20.60	8	110	7.23%
2018/05/29	9	20.99	3	21.08	21.05	6	108	5.51%
2018/05/28	12	21.15	16	21.01	21.00	-4	108	-3.69%
2018/05/25	2	19.80	2	19.95	20.00	0	100	0.00%
2018/05/24	4	19.75	4	19.95	20.00	0	101	0.00%
2018/05/23	4	19.88	4	19.95	20.00	0	103	0.00%
2018/05/22	0	0.00	4	20.10	20.10	-4	104	-3.83%
2018/05/21	4	19.95	0	0.00	19.90	4	105	3.79%
2018/05/18	8	19.73	5	20.04	20.10	3	107	2.80%
2018/05/17	9	19.77	12	20.03	20.20	-3	110	-2.71%
2018/05/16	8	19.81	8	19.99	20.10	0	111	0.00%
2018/05/15	8	19.81	8	20.03	19.95	0	112	0.00%
2018/05/14	4	19.68	12	19.98	20.25	-8	120	-6.63%
2018/05/11	6	20.00	0	0.00	19.80	6	119	5.01%
2018/05/10	4	20.18	4	20.35	20.35	0	124	0.00%
2018/05/07	1	20.15	3	20.38	20.40	-2	128	-1.55%
2018/05/04	2	20.10	2	20.35	20.25	0	129	0.00%
2018/05/02	1	19.95	1	20.30	20.30	0	130	0.00%
2018/04/30	2	19.80	2	20.25	20.30	0	131	0.00%
2018/04/27	4	19.60	10	19.85	20.30	-6	132	-4.52%
2018/04/26	8	20.11	6	20.22	20.15	2	129	1.54%
2018/04/25	0	0.00	2	20.65	20.35	-2	127	-1.56%
2018/04/24	6	20.72	0	0.00	20.30	6	127	4.71%
2018/04/23	6	21.36	4	21.60	21.05	2	126	1.58%
2018/04/20	0	0.00	2	21.65	21.60	-2	126	-1.58%
2018/04/19	3	21.43	1	21.25	21.25	2	127	1.57%
2018/04/18	2	21.98	0	0.00	21.85	2	124	1.61%
2018/04/16	0	0.00	5	22.16	22.30	-5	126	-3.95%
2018/04/13	5	22.34	0	0.00	22.00	5	126	3.96%
2018/04/10	0	0.00	3	22.90	22.85	-3	135	-2.21%
2018/04/09	3	22.75	0	0.00	22.40	3	143	2.08%
2018/03/30	2	22.93	4	22.90	22.80	-2	179	-1.12%
2018/03/29	3	23.17	0	0.00	23.15	3	182	1.64%
2018/03/27	0	0.00	3	23.45	23.50	-3	187	-1.60%
2018/03/26	1	23.30	3	23.40	23.40	-2	186	-1.07%
2018/03/22	1	23.80	1	24.15	24.10	0	184	0.00%
2018/03/21	2	23.95	4	23.98	24.00	-2	183	-1.09%
2018/03/08	0	0.00	2	26.00	25.80	-2	204	-0.98%
2018/03/01	0	25.75	3	25.30	25.75	-3	217	-1.38%
2018/02/27	0	0.00	2	25.08	25.00	-2	219	-0.91%
2018/02/26	1	25.05	0	0.00	24.95	1	225	0.44%
2018/02/23	3	25.20	2	25.38	25.25	1	242	0.41%
2018/02/22	4	25.15	4	25.30	25.30	0	245	0.00%
2018/02/21	1	25.50	0	0.00	25.60	1	248	0.40%
2018/02/09	2	26.00	0	0.00	25.35	2	251	0.80%
2018/01/30	1	27.80	0	0.00	26.90	1	322	0.31%
2018/01/05	1	30.00	0	0.00	30.00	1	674	0.15%
2018/01/03	0	0.00	3	29.20	29.50	-3	686	-0.44%