威盛 (2388)-富邦-新竹券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656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

威盛 (2388)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	46	106.92	18	106.14	106.00	28	14,793	0.19%
2024/11/19	11	105.45	22.1	105.75	107.00	-11.1	14,948	-0.07%
2024/11/18	4	105.37	72	104.57	103.50	-68	15,123	-0.45%
2024/11/15	18	106.97	25.1	106.76	106.50	-7.1	15,239	-0.05%
2024/11/14	10.1	106.35	82.2	105.64	105.00	-72.1	15,519	-0.46%
2024/11/13	24.1	107.67	15	107.87	106.50	9.1	15,602	0.06%
2024/11/12	31.4	109.03	35	108.67	107.50	-3.6	15,606	-0.02%
2024/11/11	45.3	110.49	32	109.64	111.00	13.3	15,516	0.09%
2024/11/08	76.7	113.97	212.3	116.02	110.50	-135.6	15,441	-0.88%	大賣/鉅額交易
2024/11/07	31	119.82	34	120.32	119.00	-3	15,034	-0.02%
2024/11/06	38.6	117.32	29	117.67	117.50	9.6	14,956	0.06%
2024/11/05	48	115.96	39	116.44	116.50	9	15,019	0.06%
2024/11/04	56.2	115.81	12	115.29	115.00	44.2	15,140	0.29%
2024/11/01	14	115.89	31	116.85	118.00	-17	15,058	-0.11%
2024/10/30	71.1	116.94	34.5	116.69	116.50	36.6	15,040	0.24%
2024/10/29	318.2	123.04	71.9	120.61	119.00	246.4	14,870	1.66%	大買/鉅額交易
2024/10/28	35.3	119.98	52	120.86	120.50	-16.7	14,556	-0.11%
2024/10/25	76.2	119.13	41	119.02	118.50	35.1	14,313	0.25%
2024/10/24	218.2	121.08	660.2	126.40	120.50	-442	14,166	-3.12%	大買/大賣/鉅額交易
2024/10/23	19	129.87	47	129.83	129.50	-28	13,583	-0.21%
2024/10/22	79	132.58	54	132.69	130.50	25	13,536	0.18%
2024/10/21	83	129.28	360.7	132.87	133.50	-277.7	13,335	-2.08%	大賣/鉅額交易
2024/10/18	94.6	125.53	13.1	125.04	123.50	81.5	12,955	0.63%
2024/10/17	105.6	128.69	11	127.64	126.00	94.6	12,956	0.73%	大買/
2024/10/16	17	126.97	42	128.20	129.50	-25	12,864	-0.19%
2024/10/15	59.5	128.74	27.1	128.73	126.00	32.4	12,659	0.26%
2024/10/14	30.8	129.05	38.2	130.29	128.00	-7.4	12,470	-0.06%
2024/10/11	115.1	131.93	79	130.54	128.50	36.1	12,289	0.29%	大買/
2024/10/09	591.3	133.88	97.1	135.30	133.50	494.2	11,930	4.14%	大買/鉅額交易
2024/10/08	94.1	128.23	48.5	133.57	135.00	45.6	11,820	0.39%
2024/10/07	49	130.42	6.4	130.15	129.00	42.6	11,573	0.37%
2024/10/04	31.5	131.43	14	131.46	130.00	17.5	11,506	0.15%
2024/10/01	15	131.50	12	133.00	134.00	3	11,359	0.03%
2024/09/30	443	132.07	21	131.93	131.00	422	11,250	3.75%	大買/鉅額交易
2024/09/27	91.7	135.31	40	132.20	130.50	51.7	11,060	0.47%
2024/09/26	104	136.43	736.4	139.76	138.50	-632.4	10,635	-5.95%	大買/大賣/鉅額交易
2024/09/25	52.1	128.10	19	127.74	127.50	33.1	9,992	0.33%
2024/09/24	98.2	129.18	27	129.31	128.50	71.2	9,810	0.73%
2024/09/23	50.8	139.57	48	140.47	135.50	2.8	9,464	0.03%
2024/09/20	22	140.36	38.4	140.80	138.00	-16.4	9,316	-0.18%
2024/09/19	26	138.35	46.3	139.09	140.50	-20.3	9,014	-0.23%
2024/09/18	13.1	134.83	24.5	133.07	133.00	-11.4	8,797	-0.13%
2024/09/16	22.2	137.44	14.2	136.53	136.00	8	8,888	0.09%
2024/09/13	34	135.56	70.4	136.94	138.00	-36.4	8,900	-0.41%
2024/09/12	17	129.15	84.4	130.65	132.00	-67.4	8,629	-0.78%
2024/09/11	69.2	124.05	22.8	122.19	121.50	46.4	8,625	0.54%
2024/09/10	18	125.67	11	127.41	125.50	7	8,668	0.08%
2024/09/09	4	122.12	44	121.10	125.50	-40	8,698	-0.46%
2024/09/06	21.1	122.66	6.1	120.09	120.00	15	8,618	0.17%
2024/09/05	12	123.25	10	124.20	124.00	2	8,566	0.02%
2024/09/04	11	121.82	20	118.25	121.00	-9	8,599	-0.10%
2024/09/03	12.2	130.69	3	129.83	128.50	9.2	8,531	0.11%
2024/09/02	36.5	131.90	13	131.58	130.00	23.5	8,496	0.28%
2024/08/30	22	134.66	21	134.40	133.00	1	8,420	0.01%
2024/08/29	19	132.92	11.1	133.41	133.50	8	8,327	0.10%
2024/08/28	28.1	137.42	26.5	138.30	133.00	1.6	8,239	0.02%
2024/08/27	14	133.11	10	133.45	133.50	4	7,981	0.05%
2024/08/26	64.1	137.63	12	136.12	135.50	52	7,930	0.66%
2024/08/23	55	133.52	51.5	135.26	138.50	3.5	7,802	0.04%
2024/08/22	14.1	133.21	65.2	133.51	133.50	-51.1	7,685	-0.67%
2024/08/21	15	130.47	13.1	131.99	130.50	2	7,541	0.03%
2024/08/20	9	128.55	55.6	129.37	131.00	-46.6	7,343	-0.63%
2024/08/19	13.2	124.37	14.1	124.74	125.50	-0.9	7,137	-0.01%
2024/08/16	15	121.53	36.5	122.37	124.50	-21.5	6,975	-0.31%
2024/08/15	8	112.00	182.2	113.24	113.50	-174.2	6,641	-2.62%	大賣/鉅額交易
2024/08/14	21.5	105.11	3	107.17	104.50	18.5	6,528	0.28%
2024/08/13	4.1	101.01	9	101.17	103.00	-4.9	6,442	-0.08%
2024/08/12	125.1	98.21	12	100.20	101.00	113.1	6,432	1.76%	大買/鉅額交易
2024/08/09	24.3	99.49	32	99.67	96.60	-7.7	6,394	-0.12%
2024/08/08	62.1	97.02	16	96.69	96.00	46.1	6,359	0.73%
2024/08/07	30.2	96.45	30	98.16	99.90	0.1	6,353	0.00%
2024/08/06	94.5	92.66	37	92.81	91.60	57.5	6,526	0.88%
2024/08/05	52.3	101.66	7.5	105.70	101.50	44.8	6,407	0.70%
2024/08/02	59.8	114.24	2	114.25	112.50	57.8	6,390	0.90%
2024/08/01	44	120.70	3.1	122.94	119.00	40.9	6,299	0.65%
2024/07/31	20.2	119.94	29.1	121.29	121.00	-8.9	6,198	-0.14%
2024/07/30	33	114.51	9	113.73	114.50	24	6,130	0.39%
2024/07/29	125.5	119.27	15	117.70	114.50	110.5	6,103	1.81%	大買/鉅額交易
2024/07/26	12.6	117.89	3	120.33	121.50	9.6	6,033	0.16%
2024/07/23	22	122.82	12	121.83	120.00	10	6,012	0.17%
2024/07/22	24.3	119.23	10	120.30	122.00	14.3	6,048	0.24%
2024/07/19	45	122.89	18	123.39	120.50	27	6,087	0.44%
2024/07/18	35.2	121.60	12	123.63	127.00	23.2	6,072	0.38%
2024/07/17	18	124.45	14	125.89	125.50	4	5,980	0.07%
2024/07/16	22	125.07	20.3	126.22	124.00	1.8	6,027	0.03%
2024/07/15	29	123.40	7.1	122.94	122.00	22	6,100	0.36%
2024/07/12	37.2	122.92	18	124.14	123.00	19.2	6,191	0.31%
2024/07/11	33.2	127.41	60.1	128.20	124.50	-26.9	6,266	-0.43%
2024/07/10	74	125.23	41.7	124.78	126.50	32.3	6,309	0.51%
2024/07/09	47.1	117.05	4	117.50	116.00	43.1	6,551	0.66%
2024/07/08	187.3	120.51	2	119.75	119.00	185.3	6,801	2.72%	大買/鉅額交易
2024/07/05	14	122.00	13	122.12	122.00	1	6,777	0.01%
2024/07/04	51	117.96	9	118.83	119.00	42	6,733	0.62%
2024/07/03	151	115.27	15	116.87	118.00	136	6,721	2.02%	大買/鉅額交易
2024/07/02	32	114.34	1	113.01	113.00	31	6,695	0.46%
2024/07/01	7	115.50	14.1	116.56	114.00	-7	6,693	-0.11%
2024/06/28	260	117.22	43	116.67	116.50	217	6,728	3.23%	大買/鉅額交易
2024/06/27	7	112.86	4	113.00	112.00	3	6,752	0.04%
2024/06/26	18	115.11	1.1	113.05	113.00	16.9	6,785	0.25%
2024/06/25	7	117.36	5.2	116.40	116.50	1.8	6,812	0.03%
2024/06/24	17	119.74	7	120.29	117.50	10	6,912	0.14%
2024/06/21	28	124.91	3	125.17	122.50	25	7,509	0.33%
2024/06/20	10	128.85	97	128.41	128.00	-87	7,379	-1.18%
2024/06/19	24	126.48	7	125.64	124.50	17	7,288	0.23%
2024/06/18	489.1	128.79	17.1	128.72	128.50	471.9	7,257	6.50%	大買/鉅額交易
2024/06/17	17.9	120.98	46.2	121.97	126.00	-28.3	7,178	-0.39%
2024/06/14	35	113.76	18	113.94	115.00	17	6,927	0.25%
2024/06/13	10	109.55	9	109.28	108.50	1	6,813	0.01%
2024/06/12	6	109.83	5	109.50	109.00	1	6,855	0.01%
2024/06/11	15.3	112.07	744	110.17	110.00	-728.8	6,930	-10.52%	大賣/鉅額交易
2024/06/07	7.1	119.19	156	117.86	118.50	-148.9	6,954	-2.14%	大賣/鉅額交易
2024/06/06	1.1	116.45	0.1	115.00	114.00	1	6,935	0.01%
2024/06/05	2	117.73	0	0.00	116.50	2	6,971	0.03%
2024/06/04	3	120.83	5	122.40	119.00	-2	7,211	-0.03%
2024/06/03	5.2	118.69	8	118.56	118.50	-2.9	7,622	-0.04%
2024/05/31	2	119.75	7	120.14	118.50	-5	7,690	-0.07%
2024/05/30	2	116.00	5.4	119.28	119.00	-3.4	7,683	-0.04%
2024/05/29	9	118.61	6	118.83	117.50	3	7,691	0.04%
2024/05/28	8	118.19	22	118.57	119.00	-14	7,691	-0.18%
2024/05/27	9	114.89	164	114.76	116.00	-155	7,661	-2.02%	大賣/鉅額交易
2024/05/24	5	114.40	486	114.11	114.50	-481	7,736	-6.22%	大賣/鉅額交易
2024/05/23	9.1	115.11	11	114.55	114.50	-1.9	7,766	-0.02%
2024/05/22	8	117.44	7.4	117.59	117.50	0.7	7,847	0.01%
2024/05/21	31.1	116.10	2.1	116.26	116.50	29	7,982	0.36%
2024/05/20	4.1	116.62	12	117.67	116.00	-8	8,019	-0.10%
2024/05/17	2	114.75	6	115.08	115.50	-4	8,037	-0.05%
2024/05/16	4	114.13	5.2	114.69	114.50	-1.2	8,104	-0.01%
2024/05/15	7.3	114.70	3	113.67	113.50	4.3	8,220	0.05%
2024/05/14	3	113.67	17	114.24	115.00	-14	8,343	-0.17%
2024/05/13	9	113.56	5.2	114.31	112.00	3.8	8,466	0.04%
2024/05/10	91.1	112.56	62.2	117.00	113.50	28.8	8,599	0.34%
2024/05/09	11	123.55	1.4	121.79	121.50	9.6	8,372	0.11%
2024/05/08	2.1	124.95	9	125.78	127.00	-7	8,359	-0.08%
2024/05/07	5	123.10	3.4	123.29	122.50	1.6	8,442	0.02%
2024/05/06	10.3	124.88	1	123.50	123.50	9.3	8,495	0.11%
2024/05/03	9.2	126.65	33	126.29	123.50	-23.8	8,577	-0.28%
2024/05/02	8.1	127.75	34	127.41	127.50	-26	8,627	-0.30%
2024/04/30	5.1	128.90	1	129.50	128.00	4.1	8,687	0.05%
2024/04/29	32	131.91	25	130.96	130.00	7	8,763	0.08%
2024/04/26	48	132.91	27	132.02	131.00	21	8,842	0.24%
2024/04/25	15	130.30	16	130.19	129.00	-1	8,838	-0.01%
2024/04/24	6.1	126.46	13	126.65	130.00	-6.9	8,896	-0.08%
2024/04/23	18	122.05	5	122.70	121.00	13	9,048	0.14%
2024/04/22	20.3	123.23	7	124.36	121.00	13.3	9,123	0.15%
2024/04/19	25.7	131.81	311	131.80	128.00	-285.3	9,217	-3.10%	大賣/鉅額交易
2024/04/18	146.3	139.18	326	143.34	138.50	-179.7	9,285	-1.94%	大買/大賣/鉅額交易
2024/04/17	507.1	141.09	18	140.31	141.00	489.1	9,411	5.20%	大買/鉅額交易
2024/04/16	27.1	137.56	44	135.23	137.00	-16.9	9,409	-0.18%
2024/04/15	420.1	142.94	97.8	145.94	139.00	322.3	9,595	3.36%	大買/鉅額交易
2024/04/12	409	137.78	62.9	138.81	140.00	346.1	9,891	3.50%	大買/鉅額交易
2024/04/11	19.1	128.15	7	128.07	127.50	12.1	9,777	0.12%
2024/04/10	148	130.80	6	131.08	131.50	142	9,901	1.43%	大買/鉅額交易
2024/04/09	366	129.39	7	129.79	131.00	359	10,007	3.59%	大買/鉅額交易
2024/04/08	10	127.30	5	127.50	127.00	5	10,190	0.05%
2024/04/03	3	129.17	4	130.50	129.50	-1	10,292	-0.01%
2024/04/02	5	131.20	15	129.93	129.50	-10	10,401	-0.10%
2024/04/01	16	130.53	29.3	130.77	132.00	-13.3	10,566	-0.13%
2024/03/29	68.1	126.54	76	127.36	125.50	-8	10,813	-0.07%
2024/03/28	32.2	128.73	1,346	128.10	126.00	-1,313.8	10,978	-11.97%	大賣/鉅額交易
2024/03/27	37.2	129.78	16	128.53	127.50	21.1	11,173	0.19%
2024/03/26	1,562.2	132.28	1,760	135.09	131.50	-197.8	11,227	-1.76%	大買/大賣/鉅額交易
2024/03/25	0	0.00	11	134.50	134.50	-11	10,741	-0.10%
2024/03/22	20	122.53	22.4	122.20	122.50	-2.4	10,943	-0.02%
2024/03/21	6	120.33	4.1	121.35	121.50	1.9	11,314	0.02%
2024/03/20	12.1	119.82	19	119.26	120.00	-6.9	12,008	-0.06%
2024/03/19	3	121.50	4	120.50	120.00	-1	12,105	-0.01%
2024/03/18	4	120.38	5.1	121.60	122.00	-1.1	12,316	-0.01%
2024/03/15	116	121.06	116	122.97	121.00	0	12,709	0.00%	大買/大賣/
2024/03/14	7	122.57	12	122.75	122.50	-5	13,710	-0.04%
2024/03/13	21.4	125.96	12	123.63	123.00	9.4	14,188	0.07%
2024/03/12	17.4	129.96	10	129.90	129.00	7.4	14,705	0.05%
2024/03/11	4	130.88	5.1	129.41	129.00	-1.1	14,997	-0.01%
2024/03/08	37.3	133.52	33	133.56	131.00	4.3	15,156	0.03%
2024/03/07	64.2	138.04	75.2	138.58	137.50	-11.1	15,459	-0.07%
2024/03/06	6.2	128.58	23	128.96	128.50	-16.8	15,394	-0.11%
2024/03/05	3	131.33	4	133.00	131.50	-1	15,797	-0.01%
2024/03/04	8	131.31	5.5	132.27	131.50	2.5	16,131	0.02%
2024/03/01	16	132.03	3	131.50	131.00	13	16,757	0.08%
2024/02/29	8	129.88	10	130.11	132.00	-2	16,958	-0.01%
2024/02/27	11	131.91	36	130.40	130.00	-25	17,108	-0.15%
2024/02/26	10	132.90	70	133.15	132.50	-60	17,706	-0.34%
2024/02/23	18.1	135.80	12.2	135.70	134.00	5.9	18,732	0.03%
2024/02/22	25.7	134.09	15	134.67	132.50	10.7	19,143	0.06%
2024/02/21	15	137.33	10	137.50	136.50	5	19,465	0.03%
2024/02/20	13.2	137.60	11	137.91	136.50	2.2	20,833	0.01%
2024/02/19	55.2	138.51	11	138.64	137.00	44.2	21,480	0.21%
2024/02/16	31	140.00	24	140.08	141.00	7	22,655	0.03%
2024/02/15	16.2	137.09	24	139.40	136.00	-7.8	23,835	-0.03%
2024/02/05	25.2	138.75	6.4	137.83	137.00	18.8	23,844	0.08%
2024/02/02	58	143.30	44	142.15	143.00	14	24,008	0.06%
2024/02/01	13.2	137.85	13.1	137.85	137.00	0.2	24,146	0.00%
2024/01/31	20.2	140.40	11	139.55	138.50	9.2	24,912	0.04%
2024/01/30	20.3	139.28	6	138.83	138.50	14.3	25,466	0.06%
2024/01/29	19	140.47	7	140.71	141.50	12	27,200	0.04%
2024/01/26	18.7	140.62	10.1	140.00	140.00	8.6	28,504	0.03%
2024/01/25	18	143.42	16	144.16	142.50	2	29,219	0.01%
2024/01/24	16	145.13	9	146.17	143.50	7	29,380	0.02%
2024/01/23	10.1	148.30	12.1	148.74	146.50	-2	29,733	-0.01%
2024/01/22	10.1	148.65	18	148.64	148.00	-8	30,158	-0.03%
2024/01/19	38	144.95	35.5	144.32	145.00	2.5	30,462	0.01%
2024/01/18	16.6	141.96	39	141.72	143.00	-22.5	30,718	-0.07%
2024/01/17	36.8	147.23	28.3	145.68	143.50	8.6	31,186	0.03%
2024/01/16	29.2	149.74	23	149.15	147.50	6.2	31,268	0.02%
2024/01/15	46.5	148.76	551	149.98	149.50	-504.6	31,362	-1.61%	大賣/鉅額交易
2024/01/12	537.4	147.43	21	146.98	145.50	516.4	31,612	1.63%	大買/鉅額交易
2024/01/11	74.1	149.80	21	150.26	150.00	53.1	31,796	0.17%
2024/01/10	19.2	150.00	23	150.20	152.50	-3.8	33,245	-0.01%
2024/01/09	823.4	150.02	29.4	150.21	149.00	794	33,456	2.37%	大買/鉅額交易
2024/01/08	88.8	158.99	98.5	158.52	149.00	-9.7	33,451	-0.03%
2024/01/05	474.1	158.27	41	156.79	160.00	433.1	33,127	1.31%	大買/鉅額交易
2024/01/04	5.1	157.90	22	157.98	157.00	-16.9	33,237	-0.05%
2024/01/03	33	156.92	29	156.76	156.50	4	33,381	0.01%
2024/01/02	20.3	153.17	52	154.24	157.00	-31.8	33,333	-0.10%
2023/12/29	7	153.93	645.1	154.26	156.50	-638.1	33,292	-1.92%	大賣/鉅額交易
2023/12/28	13.3	154.20	16.1	154.85	154.00	-2.8	33,365	-0.01%
2023/12/27	25.6	155.84	49	155.20	153.00	-23.5	33,848	-0.07%
2023/12/26	52.4	159.23	50	158.54	157.00	2.4	34,020	0.01%
2023/12/25	54.2	157.05	33.1	157.45	156.50	21.1	33,926	0.06%
2023/12/22	36	155.63	22	155.36	155.50	14	33,954	0.04%
2023/12/21	21	151.48	14.1	152.28	151.50	6.9	33,980	0.02%
2023/12/20	28.5	153.29	320.2	154.22	151.50	-291.7	34,141	-0.85%	大賣/鉅額交易
2023/12/19	18.4	152.05	14.1	152.18	152.00	4.3	34,211	0.01%
2023/12/18	79.4	154.01	28	152.66	152.50	51.4	34,286	0.15%
2023/12/15	144.5	158.65	315.1	159.67	156.00	-170.6	34,194	-0.50%	大買/大賣/鉅額交易
2023/12/14	24.1	163.67	90.1	164.42	165.00	-66	33,968	-0.19%
2023/12/13	37.3	162.35	45.4	163.69	161.00	-8.2	34,449	-0.02%
2023/12/12	87.3	164.04	537.5	164.58	163.50	-450.3	35,051	-1.28%	大賣/鉅額交易
2023/12/11	2,297.5	173.30	49.2	165.38	161.50	2,248.3	34,894	6.44%	大買/鉅額交易
2023/12/08	31.5	172.20	471	171.92	174.00	-439.6	33,960	-1.29%	大賣/鉅額交易
2023/12/07	1,031.3	163.83	276.3	163.80	166.00	755	33,596	2.25%	大買/大賣/鉅額交易
2023/12/06	49	172.26	1,253.1	173.95	170.50	-1,204.1	33,297	-3.62%	大賣/鉅額交易
2023/12/05	374.2	169.04	20	169.90	169.50	354.2	33,200	1.07%	大買/鉅額交易
2023/12/04	164	176.10	50	176.89	173.00	114	33,133	0.34%	大買/鉅額交易
2023/12/01	28	173.30	257.6	176.01	176.50	-229.6	32,795	-0.70%	大賣/鉅額交易
2023/11/30	78	172.30	61	172.73	172.50	17	32,648	0.05%
2023/11/29	457	170.41	52.6	169.22	170.50	404.4	32,301	1.25%	大買/鉅額交易
2023/11/28	395.5	168.77	100.1	169.14	168.00	295.4	32,070	0.92%	大買/鉅額交易
2023/11/27	35	164.10	40.1	162.56	160.00	-5.1	31,641	-0.02%
2023/11/24	26.1	164.33	177	164.99	165.00	-150.9	31,699	-0.48%	大賣/鉅額交易
2023/11/23	587	165.86	86.2	164.35	163.50	500.8	31,774	1.58%	大買/鉅額交易
2023/11/22	91	172.69	627.2	169.78	170.50	-536.2	31,908	-1.68%	大賣/鉅額交易
2023/11/21	41.4	166.09	43.3	166.56	168.50	-2	31,430	-0.01%
2023/11/20	26.3	163.49	584	165.22	166.00	-557.7	31,221	-1.79%	大賣/鉅額交易
2023/11/17	830.1	162.91	99.3	161.87	164.00	730.8	30,986	2.36%	大買/鉅額交易
2023/11/16	207	157.22	152.3	158.87	160.00	54.7	29,688	0.18%	大買/大賣/
2023/11/15	440.2	155.14	777.8	156.67	158.50	-337.6	29,107	-1.16%	大買/大賣/鉅額交易
2023/11/14	1,310.1	144.46	685.6	146.33	149.50	624.5	28,172	2.22%	大買/大賣/鉅額交易
2023/11/13	0	0.00	87.4	138.50	138.50	-87.4	27,196	-0.32%
2023/11/10	89.2	126.98	721	128.65	126.00	-631.8	27,211	-2.32%	大賣/鉅額交易
2023/11/09	536.6	128.68	310	129.48	129.00	226.6	27,142	0.83%	大買/大賣/鉅額交易
2023/11/08	611.4	130.86	471.1	132.49	129.00	140.3	27,019	0.52%	大買/大賣/鉅額交易
2023/11/07	80.1	133.08	65	133.77	133.50	15.1	26,701	0.06%
2023/11/06	1,035.8	134.20	1,090	142.36	135.00	-54.2	26,450	-0.20%	大買/大賣/
2023/11/03	735	137.77	175.6	141.53	145.00	559.4	25,118	2.23%	大買/大賣/鉅額交易
2023/11/02	200	124.56	114.7	128.36	132.00	85.3	24,186	0.35%	大買/大賣/
2023/11/01	23	121.54	34.8	120.57	120.00	-11.8	23,920	-0.05%
2023/10/31	57	122.71	32	119.47	119.00	25	23,942	0.10%
2023/10/30	33	122.82	37.3	122.97	123.00	-4.3	23,924	-0.02%
2023/10/27	85.3	119.28	43.1	119.93	117.00	42.2	23,866	0.18%
2023/10/26	51.2	120.98	51	121.14	119.00	0.2	23,523	0.00%
2023/10/25	54	122.06	190.2	123.68	124.00	-136.2	23,188	-0.59%	大賣/鉅額交易
2023/10/24	36	113.93	18.3	114.97	117.50	17.8	22,575	0.08%
2023/10/23	37.5	115.73	28	115.96	114.50	9.5	22,310	0.04%
2023/10/20	45.2	116.84	25	116.80	116.50	20.2	22,156	0.09%
2023/10/19	47.1	122.07	47.5	121.67	122.50	-0.4	21,788	0.00%
2023/10/18	137.2	132.54	237.4	129.44	121.50	-100.1	21,471	-0.47%	大買/大賣/
2023/10/17	12	129.83	60.4	132.13	134.50	-48.4	19,814	-0.24%
2023/10/16	182	122.84	31	123.55	122.50	151	19,488	0.77%	大買/鉅額交易
2023/10/13	33	120.09	98.8	120.44	122.00	-65.8	19,195	-0.34%
2023/10/12	219.1	111.59	261.6	116.57	118.50	-42.5	19,873	-0.21%	大買/大賣/
2023/10/11	129.1	110.95	123	109.17	108.00	6.1	20,327	0.03%	大買/大賣/
2023/10/06	24.1	117.19	8	116.94	116.00	16	20,959	0.08%
2023/10/05	53.2	118.42	8	117.94	117.00	45.2	21,594	0.21%
2023/10/04	55	118.41	14	117.96	118.50	41	22,450	0.18%
2023/10/03	72.1	122.06	29	123.78	118.00	43.1	22,460	0.19%
2023/10/02	18	124.53	78.3	124.13	123.00	-60.3	22,027	-0.27%
2023/09/28	75.2	119.97	20	119.85	118.50	55.2	22,128	0.25%
2023/09/27	28	118.05	56	119.47	121.50	-28	21,906	-0.13%
2023/09/26	24.2	118.88	14	118.46	117.00	10.2	21,747	0.05%
2023/09/25	16	121.88	43.1	122.69	122.00	-27.1	21,526	-0.13%
2023/09/22	34	119.01	13	118.65	120.00	21	21,249	0.10%
2023/09/21	28.1	115.82	25.2	115.92	119.00	2.9	21,117	0.01%
2023/09/20	39.8	115.97	18	115.97	115.50	21.8	20,877	0.10%
2023/09/19	58.2	121.35	544.6	123.08	118.00	-486.4	20,651	-2.36%	大賣/鉅額交易
2023/09/18	102	121.99	85.6	123.46	122.50	16.5	20,183	0.08%	大買/
2023/09/15	55	117.65	117.3	119.48	120.00	-62.3	19,566	-0.32%	大賣/
2023/09/14	528	106.61	79	108.09	111.00	449	18,784	2.39%	大買/鉅額交易
2023/09/13	59	102.63	7	101.71	101.00	52	18,675	0.28%
2023/09/12	22	104.89	17	105.12	103.00	5	18,860	0.03%
2023/09/11	65.6	108.36	14	108.21	105.50	51.6	18,751	0.28%
2023/09/08	18.3	113.86	22.1	116.48	116.50	-3.8	18,518	-0.02%
2023/09/07	25	116.28	17	117.50	115.00	8	18,412	0.04%
2023/09/06	36	116.43	23.2	116.61	116.50	12.8	18,611	0.07%
2023/09/05	37	114.59	33.1	116.16	118.00	3.9	18,805	0.02%
2023/09/04	29	113.34	12	114.13	116.00	17	18,827	0.09%
2023/09/01	8.4	113.45	13	114.27	112.50	-4.7	18,965	-0.02%
2023/08/31	19	115.47	10.5	115.93	115.00	8.5	19,335	0.04%
2023/08/30	29	112.65	179.1	113.55	114.50	-150.1	19,752	-0.76%	大賣/鉅額交易
2023/08/29	62.1	108.17	25.5	108.53	109.00	36.6	19,823	0.18%
2023/08/28	107.1	113.80	34	114.69	108.50	73.1	19,677	0.37%	大買/
2023/08/25	54.1	118.49	88.5	119.58	120.50	-34.4	18,965	-0.18%
2023/08/24	55.8	116.13	28.9	115.54	113.50	26.9	18,625	0.14%
2023/08/23	42.1	113.88	57.3	113.82	115.00	-15.2	18,734	-0.08%
2023/08/22	23.1	112.22	34.2	112.14	110.00	-11.1	18,597	-0.06%
2023/08/21	21.2	109.48	17	110.50	108.50	4.2	18,705	0.02%
2023/08/18	31.9	110.81	18	108.19	108.00	13.9	18,625	0.07%
2023/08/17	54.1	116.85	46.2	115.47	116.00	7.9	18,354	0.04%
2023/08/16	6.5	111.38	29	111.66	113.50	-22.5	18,081	-0.12%
2023/08/15	29.7	112.01	100	114.14	110.00	-70.4	17,939	-0.39%
2023/08/14	114	109.61	25	109.66	109.00	89	17,783	0.50%	大買/
2023/08/11	218.2	108.49	205	109.60	110.00	13.2	17,660	0.07%	大買/大賣/
2023/08/10	46	108.37	32	108.70	109.50	14	17,245	0.08%
2023/08/09	34	109.50	89.2	109.14	109.50	-55.2	16,904	-0.33%
2023/08/08	75.6	108.18	27	107.80	105.50	48.6	16,460	0.29%
2023/08/07	58.3	115.37	32	116.13	117.00	26.2	16,266	0.16%
2023/08/04	44	110.77	13	110.70	109.50	31	15,730	0.20%
2023/08/02	39.2	115.40	57.1	112.92	113.50	-17.9	15,495	-0.12%
2023/08/01	56.1	125.84	55.1	125.38	121.50	1.1	15,096	0.01%
2023/07/31	75.3	137.00	5	139.84	133.00	70.3	14,649	0.48%
2023/07/28	7.1	140.70	28.1	142.65	147.50	-21	14,586	-0.14%
2023/07/27	30	149.52	61.5	149.63	144.00	-31.5	14,565	-0.22%
2023/07/26	15.1	146.58	60.1	150.01	151.50	-45	14,531	-0.31%
2023/07/25	45.1	146.23	8.2	146.44	142.50	36.9	14,521	0.25%
2023/07/24	39.5	147.44	38.1	148.16	151.00	1.4	14,518	0.01%
2023/07/21	58.2	142.58	23.2	142.94	148.50	35	14,490	0.24%
2023/07/20	43.1	132.97	23.5	133.96	135.00	19.6	14,460	0.14%
2023/07/19	7.1	125.16	33.5	125.30	127.50	-26.4	14,434	-0.18%
2023/07/18	48	123.26	59.9	124.21	125.00	-11.8	14,485	-0.08%
2023/07/17	141.1	127.11	214	127.19	130.00	-73	14,425	-0.51%	大買/大賣/
2023/07/14	45.7	125.18	96	126.45	127.00	-50.3	13,341	-0.38%
2023/07/13	57.9	112.27	97	114.45	115.50	-39.1	12,613	-0.31%
2023/07/12	64.1	100.00	57.5	103.32	105.00	6.7	11,715	0.06%
2023/07/11	32.2	92.98	138.7	94.68	95.50	-106.5	11,020	-0.97%	大賣/鉅額交易
2023/07/10	19	84.97	20.4	85.68	86.90	-1.4	10,104	-0.01%
2023/07/07	21	83.54	31	83.17	84.20	-10	9,931	-0.10%
2023/07/06	145	83.81	36.2	84.64	83.80	108.8	9,928	1.10%	大買/鉅額交易
2023/07/05	12	81.61	8.5	81.37	81.00	3.5	9,556	0.04%
2023/07/04	10.1	81.46	13.2	82.17	81.60	-3.1	9,601	-0.03%
2023/07/03	17	81.94	19	82.54	81.60	-2	9,611	-0.02%
2023/06/30	10.3	80.30	8	80.48	81.00	2.3	9,650	0.02%
2023/06/29	15	80.63	18.1	80.41	80.10	-3.1	9,705	-0.03%
2023/06/28	7	77.70	6	78.75	80.00	1	9,781	0.01%
2023/06/27	22.1	78.47	14	77.44	76.70	8.1	10,125	0.08%
2023/06/26	53	78.05	13	78.85	78.30	40	10,225	0.39%
2023/06/21	6	80.15	7	80.57	79.80	-1	10,768	-0.01%
2023/06/20	41	81.37	3	81.13	80.50	38	10,821	0.35%
2023/06/19	48	83.12	17.5	82.04	81.60	30.5	11,007	0.28%
2023/06/16	22.3	83.21	31	84.21	84.60	-8.7	11,359	-0.08%
2023/06/15	16.5	82.24	11	81.94	81.90	5.5	11,440	0.05%
2023/06/14	35.4	82.72	2	82.10	82.00	33.4	11,769	0.28%
2023/06/13	9.3	84.40	5	85.16	84.20	4.3	12,105	0.04%
2023/06/12	79.4	84.32	24.6	83.84	83.90	54.8	12,564	0.44%
2023/06/09	35.4	88.06	48	87.86	87.90	-12.6	12,720	-0.10%
2023/06/08	25.3	85.29	15	85.99	84.80	10.3	13,013	0.08%
2023/06/07	28.1	88.54	29	88.43	87.90	-0.9	13,809	-0.01%
2023/06/06	40	87.46	56	87.17	87.50	-16	14,003	-0.11%
2023/06/05	54.6	87.51	976.2	88.50	88.20	-921.6	13,742	-6.71%	大賣/鉅額交易
2023/06/02	88.5	84.42	42.8	84.97	84.30	45.7	13,298	0.34%
2023/06/01	12	81.70	11.6	81.68	83.10	0.4	13,393	0.00%
2023/05/31	38	81.94	17	81.62	80.80	21	13,848	0.15%
2023/05/30	26	82.14	18	81.18	80.60	8	14,101	0.06%
2023/05/29	34.3	79.98	39.6	82.61	83.10	-5.3	14,588	-0.04%
2023/05/26	11.5	77.06	10	76.06	76.00	1.5	15,577	0.01%
2023/05/25	24	78.08	26	77.51	77.30	-2.1	16,162	-0.01%
2023/05/24	1	76.00	1	76.31	76.50	0	16,271	0.00%
2023/05/23	7	77.54	2	77.10	77.10	5	17,055	0.03%
2023/05/22	2	76.40	4	76.68	77.10	-2	17,148	-0.01%
2023/05/19	7	75.41	6	75.40	74.90	1	17,153	0.01%
2023/05/18	5	76.84	14.6	77.14	76.20	-9.6	17,170	-0.06%
2023/05/17	11	75.99	7.3	75.85	76.00	3.7	17,186	0.02%
2023/05/16	2.5	75.12	5	75.68	75.60	-2.5	17,215	-0.01%
2023/05/15	2	73.50	3	73.00	73.20	-1	17,302	-0.01%
2023/05/12	4	71.28	3	71.70	73.50	1	17,428	0.01%
2023/05/11	8	74.81	6	73.88	71.70	2	17,946	0.01%
2023/05/10	1	73.30	5	73.36	73.60	-4	17,858	-0.02%
2023/05/09	9	74.73	3	73.53	73.00	6	17,911	0.03%
2023/05/08	0	0.00	1.1	74.63	74.80	-1.1	18,028	-0.01%
2023/05/05	1	74.70	3	74.50	74.80	-2	18,545	-0.01%
2023/05/04	6	74.40	3	74.80	74.00	3	19,184	0.02%
2023/05/03	2	74.10	10	74.50	74.50	-8	19,241	-0.04%
2023/05/02	3	74.97	3	75.03	75.40	0	19,298	0.00%
2023/04/28	4	74.85	2	74.30	74.00	2	19,342	0.01%
2023/04/27	9	73.54	3	73.83	73.60	6	19,299	0.03%
2023/04/26	2	72.55	2	73.50	73.00	0	19,270	0.00%
2023/04/25	11.1	75.02	3	75.93	73.50	8.1	19,280	0.04%
2023/04/24	5	77.14	1	77.60	77.20	4	19,278	0.02%
2023/04/21	4.1	77.67	21	76.13	76.70	-16.9	19,280	-0.09%
2023/04/20	7.1	78.51	2	77.60	77.80	5.1	19,231	0.03%
2023/04/19	21.1	79.98	26.1	80.37	79.40	-5	19,261	-0.03%
2023/04/18	15.3	81.43	3	81.50	80.50	12.3	19,227	0.06%
2023/04/17	6	82.51	10	82.31	82.10	-4	19,301	-0.02%
2023/04/14	15	83.11	18	82.60	82.20	-3	19,408	-0.02%
2023/04/13	21	83.13	7.1	83.03	82.20	13.9	19,515	0.07%
2023/04/12	3	85.93	2	85.80	85.50	1	19,547	0.01%
2023/04/11	37	87.03	18	86.77	85.60	19	19,588	0.10%
2023/04/10	9	86.33	11	87.01	87.40	-2	19,543	-0.01%
2023/04/07	15	86.19	3	85.40	85.40	12	19,545	0.06%
2023/04/06	9	85.57	8.1	85.38	85.50	0.9	19,545	0.00%
2023/03/31	11	85.24	9.5	85.49	86.00	1.5	19,512	0.01%
2023/03/30	21	84.01	29.3	84.24	84.80	-8.3	19,493	-0.04%
2023/03/29	39.2	83.50	71	83.60	83.30	-31.8	19,515	-0.16%
2023/03/28	35.5	85.07	58	86.40	84.10	-22.5	19,537	-0.12%
2023/03/27	49	90.57	22	90.05	89.70	27	19,220	0.14%
2023/03/24	95	91.89	51	90.79	89.60	44	19,247	0.23%
2023/03/23	30	89.76	35	89.63	89.50	-5	18,799	-0.03%
2023/03/22	29.1	89.99	21	89.70	89.50	8.1	18,928	0.04%
2023/03/21	76.1	91.32	34	90.92	89.10	42	19,292	0.22%
2023/03/20	24	90.53	30.2	90.97	91.80	-6.2	19,422	-0.03%
2023/03/17	46	89.84	42	89.76	89.80	4	19,692	0.02%
2023/03/16	25.1	87.87	30	88.38	88.60	-5	19,658	-0.03%
2023/03/15	96	91.05	69.1	90.78	89.60	26.9	19,380	0.14%
2023/03/14	58.2	89.80	38	89.49	88.00	20.2	19,026	0.11%
2023/03/13	63.1	91.80	67.4	92.59	92.90	-4.3	18,928	-0.02%
2023/03/10	111	93.73	118	94.67	94.80	-7	18,556	-0.04%	大買/大賣/
2023/03/09	18	92.16	62	94.53	96.00	-44	18,325	-0.24%
2023/03/08	461	88.38	28	87.99	87.30	433	18,601	2.33%	大買/鉅額交易
2023/03/07	12	87.86	14	87.76	87.60	-2	18,539	-0.01%
2023/03/06	60.8	86.86	41	88.56	89.50	19.8	18,424	0.11%
2023/03/03	50.6	87.93	21	85.79	85.00	29.6	18,250	0.16%
2023/03/02	30.3	88.83	35	88.28	87.90	-4.7	17,890	-0.03%
2023/03/01	60.4	89.77	38	89.89	89.70	22.4	17,649	0.13%
2023/02/24	189.4	87.80	135.4	88.61	90.80	54	17,103	0.32%	大買/大賣/
2023/02/23	20	82.38	92	82.07	83.80	-72	15,978	-0.45%
2023/02/22	50.4	77.00	23	76.76	76.20	27.4	15,663	0.17%
2023/02/21	149	79.89	126	79.83	80.30	23	15,878	0.14%	大買/大賣/
2023/02/20	269	74.99	30	75.56	75.50	239	15,458	1.55%	大買/鉅額交易
2023/02/17	12	74.25	7	74.10	73.90	5	15,640	0.03%
2023/02/16	5	73.54	8	73.84	74.20	-3	15,811	-0.02%
2023/02/15	19	72.93	3	72.17	72.60	16	16,237	0.10%
2023/02/14	9	74.51	4	74.05	73.70	5	16,523	0.03%
2023/02/13	10	74.66	16	75.13	74.60	-6	17,127	-0.04%
2023/02/10	16	74.13	8	74.25	73.40	8	17,636	0.05%
2023/02/09	47	76.37	51	76.73	75.30	-4	18,042	-0.02%
2023/02/08	8	73.58	13	73.94	74.50	-5	18,685	-0.03%
2023/02/07	7	71.80	4	71.60	72.20	3	19,168	0.02%
2023/02/06	29	72.69	13	72.68	72.60	16	19,424	0.08%
2023/02/03	67	74.62	56	74.89	72.20	11	19,497	0.06%
2023/02/02	70	76.46	65	76.63	77.00	5	19,396	0.03%
2023/02/01	9	69.49	25	69.98	70.20	-16	19,012	-0.08%
2023/01/31	4	68.70	10	69.15	69.50	-6	19,298	-0.03%
2023/01/30	13	68.20	14	68.04	68.40	-1	19,549	-0.01%
2023/01/17	12	66.76	3	66.80	66.60	9	19,758	0.05%
2023/01/16	8	66.79	1	66.90	67.00	7	19,981	0.04%
2023/01/13	16	67.40	2	67.00	67.00	14	20,236	0.07%
2023/01/12	8	68.95	9	68.52	68.10	-1	20,539	0.00%
2023/01/11	7	69.67	1	69.30	69.30	6	20,819	0.03%
2023/01/10	8	70.70	10	70.46	70.30	-2	21,199	-0.01%
2023/01/09	14	70.93	27	70.78	70.70	-13	21,555	-0.06%
2023/01/06	2	69.40	16	69.33	69.70	-14	22,169	-0.06%
2023/01/05	35	70.29	15	69.59	68.80	20	22,827	0.09%
2023/01/04	21	69.61	17	69.84	69.30	4	23,375	0.02%
2023/01/03	135	67.87	10	69.17	69.10	125	23,527	0.53%	大買/鉅額交易
2022/12/30	10	68.83	30	68.35	67.30	-20	23,873	-0.08%
2022/12/29	4	67.10	4	67.00	67.40	0	24,176	0.00%
2022/12/28	7	69.19	110.1	69.32	67.90	-103.1	25,018	-0.41%	大賣/鉅額交易
2022/12/27	13	70.81	20	70.99	70.90	-7	25,275	-0.03%
2022/12/26	9	69.91	6	70.00	70.00	3	25,716	0.01%
2022/12/23	15	69.69	18	69.23	69.30	-3	26,211	-0.01%
2022/12/22	16	70.63	2	69.30	69.40	14	26,626	0.05%
2022/12/21	13	70.62	4	69.78	69.60	9	27,218	0.03%
2022/12/20	40	72.23	50	70.88	69.80	-10	27,653	-0.04%
2022/12/19	11	71.93	26.2	71.52	71.20	-15.2	27,981	-0.05%
2022/12/16	7	73.80	5	73.46	73.10	2	28,384	0.01%
2022/12/15	21	74.57	51	73.91	73.80	-30	28,853	-0.10%
2022/12/14	35	75.05	21	75.18	74.50	14	28,913	0.05%
2022/12/13	72	76.10	136	76.08	75.00	-64	28,958	-0.22%	大賣/
2022/12/12	148	75.69	167.5	76.09	73.60	-19.5	28,681	-0.07%	大買/大賣/
2022/12/09	83	75.94	144	76.60	76.80	-61	28,540	-0.21%	大賣/
2022/12/08	31	73.95	53	74.32	74.70	-22	28,608	-0.08%
2022/12/07	8	71.19	9	70.40	70.20	-1	29,142	0.00%
2022/12/06	20	73.54	10	72.48	71.70	10	30,033	0.03%
2022/12/05	71	75.45	51	74.53	73.60	20	30,158	0.07%
2022/12/02	216	75.19	59	74.79	75.00	157	29,998	0.52%	大買/鉅額交易
2022/12/01	170	75.83	120	75.69	74.40	50	30,046	0.17%	大買/大賣/
2022/11/30	112	72.95	108	73.56	74.00	4	29,730	0.01%	大買/大賣/
2022/11/29	6	67.42	24	67.29	68.30	-18	29,546	-0.06%
2022/11/28	18	68.66	8	68.55	68.20	10	30,800	0.03%
2022/11/25	43	70.49	17	69.34	68.60	26	32,655	0.08%
2022/11/24	17	71.52	32	71.98	71.90	-15	33,411	-0.04%
2022/11/23	19	71.07	29.1	71.12	70.90	-10.1	33,963	-0.03%
2022/11/22	29	71.14	8	71.20	70.80	21	34,410	0.06%
2022/11/21	11	71.61	8	73.08	70.80	3	34,985	0.01%
2022/11/18	16	73.08	68	72.84	72.40	-52	34,973	-0.15%
2022/11/17	199	73.84	189	74.43	74.30	10	34,894	0.03%	大買/大賣/
2022/11/16	34	71.13	30	71.42	71.50	4	34,705	0.01%
2022/11/15	28	69.82	51	69.20	70.30	-23	34,609	-0.07%
2022/11/14	9	68.18	15	68.33	68.50	-6	34,814	-0.02%
2022/11/11	46	68.98	29	68.41	67.40	17	34,912	0.05%
2022/11/10	12	69.43	12	69.43	68.90	0	34,807	0.00%
2022/11/09	93	71.08	295.3	72.23	69.70	-202.3	34,981	-0.58%	大賣/鉅額交易
2022/11/08	253	72.35	220	72.77	70.90	33	34,871	0.09%	大買/大賣/
2022/11/07	280	71.68	40	71.11	70.10	240	34,274	0.70%	大買/鉅額交易
2022/11/04	244.3	69.80	355	70.39	70.30	-110.7	33,789	-0.33%	大買/大賣/鉅額交易
2022/11/03	181	68.14	53	67.68	70.60	128	32,646	0.39%	大買/鉅額交易
2022/11/02	18	64.37	25	64.53	64.20	-7	32,059	-0.02%
2022/11/01	25	64.03	21	64.18	64.50	4	31,810	0.01%
2022/10/31	59	64.04	74	63.58	64.10	-15	31,629	-0.05%
2022/10/28	17	60.95	5	61.08	60.20	12	31,345	0.04%
2022/10/27	32	61.80	43	61.74	62.90	-11	31,169	-0.04%
2022/10/26	46	60.67	45	60.94	59.70	1	30,884	0.00%
2022/10/25	23	62.32	7	61.21	60.90	16	30,630	0.05%
2022/10/24	13	63.91	12	63.30	62.60	1	30,509	0.00%
2022/10/21	29	63.04	23	62.36	61.70	6	30,355	0.02%
2022/10/20	37	64.01	28	63.45	64.60	9	30,864	0.03%
2022/10/19	9	65.84	13	65.24	64.00	-4	32,142	-0.01%
2022/10/18	31	65.75	30	65.45	65.00	1	33,150	0.00%
2022/10/17	12	63.02	40	63.31	66.00	-28	33,887	-0.08%
2022/10/14	46	64.32	43	64.60	64.00	3	34,011	0.01%
2022/10/13	49	64.37	41	62.08	60.00	8	33,615	0.02%
2022/10/12	49	65.54	60	65.47	64.70	-11	33,001	-0.03%
2022/10/11	27	71.86	30	71.80	71.80	-3	32,494	-0.01%
2022/10/07	67	78.88	43	79.45	79.70	24	32,278	0.07%
2022/10/06	44	78.14	29	78.76	78.50	15	31,956	0.05%
2022/10/05	164	80.00	155	79.96	78.70	9	31,799	0.03%	大買/大賣/
2022/10/04	24	77.55	22	77.75	77.60	2	31,121	0.01%
2022/10/03	59	76.90	55	76.88	75.30	4	30,944	0.01%
2022/09/30	41	74.85	47	75.51	79.00	-6	30,855	-0.02%
2022/09/29	35	76.44	23	76.29	76.10	12	31,036	0.04%
2022/09/28	66	76.55	38	75.25	74.40	28	31,298	0.09%
2022/09/27	45	79.86	78	80.18	82.20	-33	31,239	-0.11%
2022/09/26	34	83.80	27	83.28	79.80	7	30,961	0.02%
2022/09/23	73	88.93	56	88.63	88.60	17	30,712	0.06%
2022/09/22	96	90.15	101	90.54	91.40	-5	30,353	-0.02%	大賣/
2022/09/21	14	87.88	19	87.85	88.50	-5	29,891	-0.02%
2022/09/20	52	88.04	48	87.94	88.30	4	30,285	0.01%
2022/09/19	74	88.32	38	87.86	86.50	36	30,186	0.12%
2022/09/16	69	88.34	61	88.55	88.70	8	29,989	0.03%
2022/09/15	77	90.55	57.3	90.86	88.50	19.7	29,667	0.07%
2022/09/14	68	90.23	98	90.49	92.40	-30	29,378	-0.10%
2022/09/13	120	88.93	113	88.53	89.00	7	28,505	0.02%	大買/大賣/
2022/09/12	27	85.06	73	86.54	87.40	-46	27,457	-0.17%
2022/09/08	35	79.47	43.3	79.29	79.50	-8.3	27,151	-0.03%
2022/09/07	20	79.63	11	80.30	78.50	9	26,915	0.03%
2022/09/06	64	82.29	84.1	82.85	80.40	-20.1	26,530	-0.08%
2022/09/05	148.1	85.16	129	84.50	83.10	19.1	25,997	0.07%	大買/大賣/
2022/09/02	181	89.79	185	89.69	86.50	-4	25,440	-0.02%	大買/大賣/
2022/09/01	177.1	90.07	195	90.11	88.60	-17.9	23,993	-0.07%	大買/大賣/
2022/08/31	69	84.97	227.1	86.89	90.50	-158.1	22,015	-0.72%	大賣/鉅額交易
2022/08/30	132	82.82	66	82.63	82.30	66	20,950	0.32%	大買/
2022/08/29	78	79.59	64	79.57	80.00	14	20,170	0.07%
2022/08/26	59.1	80.51	118	82.08	83.30	-58.9	19,583	-0.30%	大賣/
2022/08/25	9	74.00	20	74.98	75.80	-11	18,831	-0.06%
2022/08/24	23	71.93	15	72.27	72.80	8	18,556	0.04%
2022/08/23	43	72.46	40	72.72	71.70	3	18,269	0.02%
2022/08/22	87	76.38	14.4	76.26	74.30	72.6	17,888	0.41%
2022/08/19	109	80.53	95	79.25	79.60	14	17,592	0.08%	大買/
2022/08/18	115	77.47	112	77.78	77.30	3	17,053	0.02%	大買/大賣/
2022/08/17	73	78.12	68.3	78.28	78.50	4.7	16,700	0.03%
2022/08/16	141	81.77	75	80.01	77.80	66	16,306	0.40%	大買/
2022/08/15	96	80.05	55	80.91	83.90	41	15,725	0.26%
2022/08/12	31	83.99	17	85.28	81.20	14	15,102	0.09%
2022/08/11	19	81.01	4	81.25	81.10	15	15,002	0.10%
2022/08/10	6	79.90	55	78.62	80.80	-49	14,949	-0.33%
2022/08/09	29	75.20	12.2	76.10	76.70	16.8	14,871	0.11%
2022/08/08	0.2	73.28	9.2	73.87	75.00	-9	14,806	-0.06%
2022/08/05	9	71.86	17.1	72.38	73.00	-8.1	14,739	-0.05%
2022/08/04	13	69.13	33.2	69.47	70.00	-20.2	14,690	-0.14%
2022/08/03	17.1	75.32	17.1	75.89	73.00	0	14,550	0.00%
2022/08/02	7	73.91	33	74.04	75.40	-26	14,465	-0.18%
2022/08/01	2.1	74.65	37.1	75.41	74.80	-35.1	14,408	-0.24%
2022/07/29	18.1	73.10	17.1	73.68	73.00	1	14,329	0.01%
2022/07/28	12.1	73.29	15	71.81	71.00	-3	14,173	-0.02%
2022/07/27	96.1	71.28	67.1	71.86	73.00	29	14,073	0.21%
2022/07/26	142.1	72.24	252.2	72.44	73.30	-110.2	13,268	-0.83%	大買/大賣/鉅額交易
2022/07/25	247.2	69.42	217.6	69.22	72.80	29.6	11,679	0.25%	大買/大賣/
2022/07/22	122.1	64.85	107.2	64.89	66.20	14.9	10,286	0.14%	大買/大賣/
2022/07/21	65.1	58.24	92.1	58.32	60.30	-27.1	9,123	-0.30%
2022/07/20	39	54.34	62.1	55.04	54.90	-23.1	8,565	-0.27%
2022/07/19	9	51.27	26	51.31	50.90	-17	8,248	-0.21%
2022/07/18	53	53.36	33	54.02	52.50	20	8,159	0.25%
2022/07/15	12	51.71	22	51.98	51.60	-10	7,962	-0.13%
2022/07/14	40	51.20	16	51.53	51.70	24	7,883	0.30%
2022/07/13	26	52.38	21	52.55	51.00	5	7,705	0.06%
2022/07/12	66	51.69	57	51.13	49.95	9	7,391	0.12%
2022/07/11	28	53.59	26	53.77	53.20	2	7,151	0.03%
2022/07/08	50	56.22	49	56.69	54.90	1	6,933	0.01%
2022/07/07	92	56.28	90.1	56.97	57.60	2	6,461	0.03%
2022/07/06	84	55.80	87.1	56.26	55.00	-3.1	5,711	-0.05%
2022/07/05	82	54.62	89.1	55.50	57.20	-7.1	4,986	-0.14%
2022/07/04	48	50.12	32	49.56	52.00	16	4,338	0.37%
2022/07/01	36	49.78	30	49.52	47.85	6	4,044	0.15%
2022/06/30	23	47.94	15	47.66	47.75	8	3,730	0.21%
2022/06/29	29	51.72	92.7	53.38	49.95	-63.7	3,555	-1.79%
2022/06/28	111	55.48	90.1	54.89	55.40	20.9	3,309	0.63%	大買/
2022/06/27	31	53.53	26.1	53.84	54.60	4.9	2,744	0.18%
2022/06/24	37	48.27	45	48.38	49.70	-8	2,530	-0.32%
2022/06/23	36	45.55	24	46.14	45.20	12	2,411	0.50%
2022/06/22	44	47.98	34	48.18	47.70	10	2,272	0.44%
2022/06/21	30	45.57	34	45.86	46.75	-4	1,872	-0.21%
2022/06/20	2.1	43.66	2	43.00	42.50	0.1	1,832	0.00%
2022/06/17	2.1	44.80	0	0.00	45.60	2.1	1,830	0.11%
2022/06/16	12.1	46.74	4	46.58	45.70	8.1	1,869	0.43%
2022/06/15	15.1	47.93	0	0.00	47.10	15.1	1,910	0.79%
2022/06/14	5.1	47.35	0	0.00	47.85	5.1	1,960	0.26%
2022/06/13	1.1	48.34	0	0.00	47.70	1.1	1,996	0.06%
2022/06/10	2	50.10	0	0.00	49.90	2	2,023	0.10%
2022/06/09	0	0.00	2	51.40	51.40	-2	2,055	-0.10%
2022/06/08	1	52.00	2	51.90	51.20	-1	2,097	-0.05%
2022/06/07	2	51.80	0	0.00	51.60	2	2,143	0.09%
2022/06/06	0	0.00	1	52.90	52.50	-1	2,210	-0.05%
2022/06/02	8	52.81	8	53.81	52.50	0	2,308	0.00%
2022/06/01	7	53.09	5	53.18	53.00	2	2,373	0.08%
2022/05/31	2	52.05	1	53.10	53.10	1	2,436	0.04%
2022/05/30	1	52.00	0	0.00	51.90	1	2,632	0.04%
2022/05/27	10	51.61	7	52.63	51.20	3	2,865	0.10%
2022/05/26	1	51.20	0	50.40	50.20	1	2,868	0.03%
2022/05/25	1	50.60	1	50.21	50.50	0	2,907	0.00%
2022/05/23	2	51.95	0	0.00	51.70	2	2,986	0.07%
2022/05/20	8	51.53	11	51.18	51.20	-3	3,027	-0.10%
2022/05/19	1	50.80	1	51.00	51.60	0	3,044	0.00%
2022/05/18	5	51.28	5	51.36	51.30	0	3,051	0.00%
2022/05/17	1	50.50	2	50.55	50.80	-1	3,070	-0.03%
2022/05/16	2	49.10	6.3	49.19	48.60	-4.3	3,133	-0.14%
2022/05/13	4	47.88	0	0.00	48.10	4	3,177	0.13%
2022/05/12	0	0.00	2	48.05	47.25	-2	3,235	-0.06%
2022/05/11	0	48.40	0	0.00	48.20	0	3,276	0.00%
2022/05/10	2	46.80	3	47.75	47.85	-1	3,355	-0.03%
2022/05/09	1.1	48.03	1	47.85	47.05	0.1	3,521	0.00%
2022/05/06	3	49.77	5	50.30	50.50	-2	3,561	-0.06%
2022/05/05	2	50.95	3	51.13	51.10	-1	3,703	-0.03%
2022/05/04	1.1	49.98	0	0.00	50.00	1.1	3,761	0.03%
2022/05/03	1	49.35	1	49.65	49.70	0	3,838	0.00%
2022/04/29	8.1	51.60	5	49.82	49.10	3.1	3,924	0.08%
2022/04/28	2	50.95	0	0.00	50.10	2	4,002	0.05%
2022/04/26	1	51.40	2.6	51.71	51.20	-1.6	4,066	-0.04%
2022/04/25	3	51.83	3	52.00	51.30	0	4,117	0.00%
2022/04/22	5	54.10	0	0.00	54.40	5	4,248	0.12%
2022/04/21	1	55.90	0.6	55.60	55.80	0.4	4,348	0.01%
2022/04/19	1	54.70	1	55.10	55.00	0	4,559	0.00%
2022/04/15	5	56.40	8	57.24	56.00	-3	4,839	-0.06%
2022/04/12	7	57.54	0	0.00	57.30	7	5,152	0.14%
2022/04/11	2	58.15	1	57.80	57.70	1	5,250	0.02%
2022/04/08	6	59.93	2	60.05	60.00	4	5,297	0.08%
2022/04/07	4	61.45	0	62.10	60.30	4	5,342	0.07%
2022/04/06	3	64.00	0	0.00	63.90	3	5,394	0.06%
2022/03/31	1	65.80	3	66.03	65.90	-2	5,702	-0.04%
2022/03/30	11	67.38	6	67.85	66.40	5	5,947	0.08%
2022/03/29	0	0.00	1	66.60	67.10	-1	6,206	-0.02%
2022/03/28	0	0.00	22	66.05	66.60	-22	6,521	-0.34%
2022/03/25	13	65.98	0	0.00	66.10	13	6,649	0.20%
2022/03/24	3	66.50	2	66.55	67.30	1	6,868	0.01%
2022/03/23	4	65.45	5	66.30	65.10	-1	7,190	-0.01%
2022/03/22	1	64.00	2	64.50	65.60	-1	7,585	-0.01%
2022/03/21	4	65.40	4	64.80	64.30	0	7,759	0.00%
2022/03/18	2	64.55	38.1	63.97	64.80	-36.1	7,909	-0.46%
2022/03/17	4	62.43	24	62.40	62.70	-20	8,015	-0.25%
2022/03/16	3	60.03	4	60.05	59.80	-1	8,209	-0.01%
2022/03/15	9	58.92	3	58.53	58.50	6	8,592	0.07%
2022/03/14	0	0.00	5	61.26	61.40	-5	8,893	-0.06%
2022/03/11	0	0.00	15	59.30	60.50	-15	9,523	-0.16%
2022/03/10	9	59.61	39	59.89	60.00	-30	9,740	-0.31%
2022/03/09	9	57.90	3	58.10	57.90	6	10,495	0.06%
2022/03/08	12	56.75	1	57.80	56.70	11	10,842	0.10%
2022/03/07	3	59.97	0	0.00	59.30	3	11,230	0.03%
2022/03/04	15	65.03	5	64.30	64.00	10	11,737	0.09%
2022/03/03	48.1	67.87	52	68.07	66.10	-3.9	12,164	-0.03%
2022/03/02	16.4	67.31	10	66.74	68.40	6.3	12,643	0.05%
2022/03/01	8	63.58	11	64.05	65.30	-3	13,377	-0.02%
2022/02/25	2	63.50	2	62.60	62.90	0	13,710	0.00%
2022/02/24	3	62.23	7	61.10	61.50	-4	14,277	-0.03%
2022/02/22	3	64.63	7	64.17	64.30	-4	15,252	-0.03%
2022/02/21	0	0.00	1	66.20	66.30	-1	15,693	-0.01%
2022/02/18	1	66.70	5	67.40	67.60	-4	16,670	-0.02%
2022/02/17	6	67.65	10	68.24	67.20	-4	17,688	-0.02%
2022/02/16	41.1	67.61	36	67.63	68.00	5.1	19,771	0.03%
2022/02/15	4	66.15	11	65.98	65.60	-7	21,772	-0.03%
2022/02/14	1	64.80	5	65.20	65.20	-4	25,647	-0.02%
2022/02/11	4	68.93	1	68.80	68.80	3	27,111	0.01%
2022/02/10	7	68.90	22	68.39	68.20	-15	27,857	-0.05%
2022/02/09	9	70.27	6	69.23	68.70	3	28,956	0.01%
2022/02/08	5.1	67.32	10	67.36	68.20	-5	30,368	-0.02%
2022/01/26	11.1	67.44	12	67.19	67.00	-0.9	31,799	0.00%
2022/01/25	7	67.33	4	67.53	66.50	3	33,215	0.01%
2022/01/24	13	68.28	8	69.45	69.60	5	34,442	0.01%
2022/01/21	9.2	70.74	16	70.68	70.40	-6.8	35,072	-0.02%
2022/01/20	10	71.45	6	71.58	71.00	4	35,207	0.01%
2022/01/19	2	73.40	3	72.47	72.90	-1	36,607	0.00%
2022/01/18	7	74.20	4	73.58	73.20	3	37,018	0.01%
2022/01/17	17	72.97	14	73.20	73.80	3	37,279	0.01%
2022/01/14	15	71.50	24	71.31	72.10	-9	37,609	-0.02%
2022/01/13	16	73.66	19	73.43	73.70	-3	38,006	-0.01%
2022/01/12	9	74.57	23	74.16	73.50	-14	38,002	-0.04%
2022/01/11	42	75.03	21	74.64	74.00	21	37,927	0.06%
2022/01/10	9	78.37	17	77.64	78.80	-8	37,725	-0.02%
2022/01/07	19	79.93	21	78.84	78.10	-2	37,654	-0.01%
2022/01/06	15	82.57	11	82.38	82.00	4	37,509	0.01%
2022/01/05	23	83.49	17	83.72	83.50	6	37,444	0.02%
2022/01/04	12	86.44	12.3	87.29	86.00	-0.3	37,324	0.00%
2022/01/03	5	86.96	16.2	86.84	86.40	-11.2	37,205	-0.03%
2021/12/30	4	85.95	5	86.24	85.90	-1	37,130	0.00%
2021/12/29	7	87.21	12	86.94	87.40	-5	37,075	-0.01%
2021/12/28	23	87.08	8	86.89	86.60	15	37,005	0.04%
2021/12/27	53	89.18	68	89.48	89.00	-15	36,847	-0.04%
2021/12/24	25	89.18	22.1	88.68	87.70	2.9	36,731	0.01%
2021/12/23	28	88.87	44	89.02	89.40	-16	36,479	-0.04%
2021/12/22	105	88.94	86	89.34	86.50	19	36,184	0.05%	大買/
2021/12/21	31	86.52	29	87.43	86.70	2	35,854	0.01%
2021/12/20	61	87.68	59	88.15	87.80	2	35,701	0.01%
2021/12/17	91	87.59	42	86.50	86.30	49	35,437	0.14%
2021/12/16	52	91.13	115	90.18	91.20	-63	35,077	-0.18%	大賣/
2021/12/15	25	85.23	43	85.35	87.00	-18	34,663	-0.05%
2021/12/14	47	84.23	32	83.71	83.30	15	34,486	0.04%
2021/12/13	31	87.56	17	87.68	87.00	14	34,253	0.04%
2021/12/10	42	87.84	31	87.89	86.20	11	34,088	0.03%
2021/12/09	119	90.80	96	90.65	89.20	23	33,832	0.07%	大買/
2021/12/08	100	91.11	66	92.23	89.00	34	33,400	0.10%
2021/12/07	221	92.65	201	93.05	90.20	20	33,056	0.06%	大買/大賣/
2021/12/06	36	90.46	40	90.61	90.00	-4	32,385	-0.01%
2021/12/03	170	91.45	140	91.91	90.40	30	32,138	0.09%	大買/大賣/
2021/12/02	78	88.99	39	89.37	87.60	39	31,348	0.12%
2021/12/01	91	88.51	87	88.36	89.00	4	30,951	0.01%
2021/11/30	77	87.38	64.2	87.87	88.30	12.8	30,503	0.04%
2021/11/29	42.1	80.99	41.1	81.09	84.00	1	29,973	0.00%
2021/11/26	99	84.09	80	84.12	84.40	19	29,519	0.06%
2021/11/25	64	88.58	79	89.93	85.60	-15	28,830	-0.05%
2021/11/24	51	85.75	51.1	85.43	85.00	-0.1	27,866	0.00%
2021/11/23	54	85.92	62	85.28	85.80	-8	27,499	-0.03%
2021/11/22	21	90.36	24	90.64	90.50	-3	26,899	-0.01%
2021/11/19	76	91.05	101.2	91.31	90.50	-25.2	26,619	-0.09%	大賣/
2021/11/18	66	90.33	53	89.82	89.10	13	25,846	0.05%
2021/11/17	126.1	92.52	122.7	92.95	92.80	3.4	25,368	0.01%	大買/大賣/
2021/11/16	91	92.50	110.3	90.91	90.70	-19.3	24,376	-0.08%	大賣/
2021/11/15	216.1	99.65	193	98.23	94.50	23.1	23,355	0.10%	大買/大賣/
2021/11/12	152	95.19	197.2	96.43	99.00	-45.2	21,248	-0.21%	大買/大賣/
2021/11/11	395.2	94.35	349.8	94.01	90.00	45.4	19,169	0.24%	大買/大賣/
2021/11/10	118.2	90.09	113.5	90.99	92.50	4.7	15,253	0.03%	大買/大賣/
2021/11/09	46.5	81.26	47.4	81.60	84.10	-0.9	13,734	-0.01%
2021/11/08	91.2	72.00	89.5	72.96	76.50	1.7	12,992	0.01%
2021/11/05	98.1	70.42	103.7	71.02	69.60	-5.6	11,841	-0.05%	大賣/
2021/11/04	86.3	70.84	81	69.41	67.20	5.3	10,262	0.05%
2021/11/03	49	68.25	91	67.20	71.00	-42	9,459	-0.44%
2021/11/02	156.9	70.13	152	68.36	69.00	4.9	8,675	0.06%	大買/大賣/
2021/11/01	199	66.30	167	67.29	68.30	32	7,207	0.44%	大買/大賣/
2021/10/29	114	59.88	169	61.14	62.10	-55	5,907	-0.93%	大買/大賣/
2021/10/28	107	58.20	93	57.60	56.50	14	5,203	0.27%	大買/
2021/10/27	188	59.06	149	59.13	58.80	39	4,941	0.79%	大買/大賣/
2021/10/26	338	56.94	406	58.23	58.60	-68	3,605	-1.89%	大買/大賣/
2021/10/25	39	48.54	63	51.91	53.30	-24	3,185	-0.75%
2021/10/22	94	50.26	102	49.23	48.50	-8	2,943	-0.27%	大賣/
2021/10/21	96	49.45	60.1	49.84	49.70	35.9	2,551	1.41%
2021/10/20	15	45.72	27	45.69	46.65	-12	2,086	-0.58%
2021/10/19	13	41.80	17	42.40	42.45	-4	2,016	-0.20%
2021/10/18	6	41.94	5	41.95	42.05	1	2,082	0.05%
2021/10/15	0	0.00	5	40.48	40.75	-5	2,161	-0.23%
2021/10/14	0	0.00	8.2	39.12	39.30	-8.2	2,261	-0.36%
2021/10/13	7.1	40.06	0	0.00	38.95	7.1	2,324	0.31%
2021/10/12	2	39.88	1	40.30	40.30	1	2,389	0.04%
2021/10/08	6	40.73	0	0.00	40.45	6	2,578	0.23%
2021/10/07	0	0.00	1	40.75	40.90	-1	2,873	-0.03%
2021/10/06	2	39.83	0	0.00	39.35	2	3,229	0.06%
2021/10/05	4	39.73	4	39.88	40.75	0	3,517	0.00%
2021/10/04	7	40.02	14	40.18	39.80	-7	3,664	-0.19%
2021/10/01	7	41.59	0	0.00	41.50	7	3,698	0.19%
2021/09/30	0	0.00	2	43.35	43.35	-2	3,797	-0.05%
2021/09/29	14	44.03	0	0.00	43.30	14	4,094	0.34%
2021/09/27	3	46.78	2	47.13	46.50	1	4,602	0.02%
2021/09/24	5	46.55	0	0.00	46.45	5	4,661	0.11%
2021/09/23	3	46.30	0	0.00	46.00	3	4,768	0.06%
2021/09/22	0	0.00	1	46.05	45.75	-1	4,914	-0.02%
2021/09/17	6	47.34	6.2	47.47	47.35	-0.2	4,976	0.00%
2021/09/16	2	46.33	1.3	46.00	46.00	0.7	5,054	0.01%
2021/09/15	1	46.25	0	0.00	46.25	1	5,158	0.02%
2021/09/14	1	46.95	0.2	46.95	46.70	0.8	5,232	0.02%
2021/09/13	0	0.00	0.2	47.00	47.05	-0.2	5,438	0.00%
2021/09/10	6	47.98	0.2	48.00	47.50	5.8	5,746	0.10%
2021/09/09	0	0.00	1	47.05	47.40	-1	5,858	-0.02%
2021/09/08	5	47.24	1	46.80	46.80	4	5,913	0.07%
2021/09/07	3	48.02	0	0.00	47.80	3	6,048	0.05%
2021/09/06	5	49.72	1	50.10	48.75	4	6,115	0.07%
2021/09/03	9	51.08	6	51.65	51.20	3	6,139	0.05%
2021/09/02	8	51.21	10	51.15	51.00	-2	6,119	-0.03%
2021/09/01	4	49.53	5	50.04	50.40	-1	6,071	-0.02%
2021/08/31	1	48.25	0	0.00	48.25	1	6,034	0.02%
2021/08/30	1	48.35	2	48.80	48.50	-1	6,049	-0.02%
2021/08/27	0	0.00	3	48.60	48.15	-3	6,060	-0.05%
2021/08/26	4	48.95	0	0.00	48.25	4	6,076	0.07%
2021/08/25	2	47.95	0	0.00	48.60	2	6,116	0.03%
2021/08/24	4	48.93	6	48.32	47.55	-2	6,177	-0.03%
2021/08/23	1	48.50	1	48.60	48.60	0	6,231	0.00%
2021/08/20	6	46.93	9	46.78	46.90	-3	6,281	-0.05%
2021/08/19	3	47.30	0	0.00	46.50	3	6,292	0.05%
2021/08/18	1	46.20	3	47.40	49.05	-2	6,285	-0.03%
2021/08/17	2	49.05	2	49.30	47.15	0	6,291	0.00%
2021/08/16	1	49.80	23	50.07	49.95	-22	6,283	-0.35%
2021/08/13	1	51.30	2	51.60	51.30	-1	6,283	-0.02%
2021/08/12	38	52.62	6	53.53	51.60	32	6,284	0.51%
2021/08/11	2	51.60	2	52.30	50.90	0	6,247	0.00%
2021/08/10	3	50.97	1	51.40	51.00	2	6,241	0.03%
2021/08/09	4.1	51.78	2	51.60	51.00	2.1	6,274	0.03%
2021/08/06	3	53.20	0	53.20	52.10	3	6,286	0.05%
2021/08/05	6	54.38	2	54.75	54.20	4	6,275	0.06%
2021/08/04	9	54.28	0	0.00	53.90	9	6,329	0.14%
2021/08/03	4	54.33	1	54.70	54.40	3	6,378	0.05%
2021/08/02	4	53.88	0	0.00	53.70	4	6,458	0.06%
2021/07/30	15	55.20	21	54.49	54.00	-6	6,566	-0.09%
2021/07/29	11	57.90	10	58.21	58.00	1	6,453	0.02%
2021/07/28	3	57.10	4	55.88	56.50	-1	6,455	-0.02%
2021/07/27	10	59.23	12	58.28	57.60	-2	6,433	-0.03%
2021/07/26	1	60.80	1	61.30	60.90	0	6,440	0.00%
2021/07/23	4	60.70	6	60.55	59.90	-2	6,422	-0.03%
2021/07/22	2	61.45	15	60.90	61.10	-13	6,382	-0.20%
2021/07/21	6	59.75	2	62.00	59.90	4	6,341	0.06%
2021/07/20	27	60.67	56	60.50	60.80	-29	6,311	-0.46%
2021/07/19	1	62.10	11	62.03	61.10	-10	6,268	-0.16%
2021/07/16	10	62.60	16	62.79	62.10	-6	6,347	-0.09%
2021/07/15	14	63.50	11	63.70	63.30	3	6,303	0.05%
2021/07/14	16	62.91	42.5	63.39	63.60	-26.5	6,120	-0.43%
2021/07/13	31	63.51	45	62.93	62.00	-14	5,867	-0.24%
2021/07/12	15	61.57	16.3	61.62	62.30	-1.3	5,556	-0.02%
2021/07/09	12	59.99	21	59.21	58.90	-9	5,363	-0.17%
2021/07/08	1	58.30	10	58.48	58.20	-9	5,282	-0.17%
2021/07/07	27	58.91	36	58.95	57.80	-9	5,294	-0.17%
2021/07/06	33	60.67	16	59.11	58.60	17	5,252	0.32%
2021/07/05	15	61.66	42	62.28	62.40	-27	5,058	-0.53%
2021/07/02	13	55.13	3	55.60	56.80	10	4,723	0.21%
2021/07/01	2	55.95	2	56.25	53.80	0	4,847	0.00%
2021/06/30	7.1	56.60	28	56.76	56.60	-20.9	5,195	-0.40%
2021/06/29	14	56.24	44	55.63	56.60	-30	5,319	-0.56%
2021/06/28	1	55.70	7	55.94	55.00	-6	5,187	-0.12%
2021/06/25	16	56.03	12.1	55.79	55.80	3.9	5,136	0.08%
2021/06/24	18	55.80	0.1	56.00	55.40	17.9	5,093	0.35%
2021/06/23	6.1	54.61	14	54.58	55.30	-7.9	5,007	-0.16%
2021/06/22	20.1	55.85	22	56.31	54.70	-1.9	4,944	-0.04%
2021/06/21	30	54.41	38	54.84	54.70	-8	4,754	-0.17%
2021/06/18	4	53.00	15	53.89	52.10	-11	4,520	-0.24%
2021/06/17	6	52.55	3	53.10	53.70	3	4,415	0.07%
2021/06/16	9	53.21	8	53.58	52.40	1	4,382	0.02%
2021/06/15	7	52.03	8	52.18	52.30	-1	4,254	-0.02%
2021/06/11	12	51.62	12.1	50.77	50.80	-0.1	4,248	0.00%
2021/06/10	15	50.47	2	51.05	50.50	13	4,288	0.30%
2021/06/09	2	50.30	0	0.00	50.10	2	4,277	0.05%
2021/06/04	3	50.00	2	50.20	49.85	1	4,258	0.02%
2021/06/03	0	0.00	1	50.80	50.90	-1	4,266	-0.02%
2021/06/02	7	51.00	1	51.30	50.90	6	4,270	0.14%
2021/06/01	5	51.16	16	51.68	51.50	-11	4,241	-0.26%
2021/05/31	1	50.60	13.1	50.32	49.40	-12.1	4,184	-0.29%
2021/05/28	1	47.80	2	49.00	48.30	-1	4,132	-0.02%
2021/05/27	1	46.00	0	0.00	46.50	1	4,081	0.02%
2021/05/26	0	0.00	6	45.63	45.70	-6	4,075	-0.15%
2021/05/25	2	45.30	2	45.90	45.15	0	4,083	0.00%
2021/05/24	1	43.70	26	44.27	44.10	-25	4,065	-0.61%
2021/05/21	18	43.24	1	44.00	43.60	17	4,069	0.42%
2021/05/20	2	43.38	1	44.20	42.55	1	4,075	0.02%
2021/05/19	6	43.54	5.3	43.03	43.40	0.7	4,066	0.02%
2021/05/18	0	0.00	7	42.08	43.70	-7	4,060	-0.17%
2021/05/17	8	40.74	9	40.11	39.90	-1	4,034	-0.02%
2021/05/14	1	44.30	2	44.85	44.30	-1	3,991	-0.03%
2021/05/13	3	45.23	8	44.43	44.20	-5	3,972	-0.13%
2021/05/12	9	47.78	5	47.26	45.60	4	3,959	0.10%
2021/05/11	6	50.89	6	51.09	49.90	0	3,899	0.00%
2021/05/10	14.1	55.28	3.1	54.10	54.30	11	3,857	0.29%
2021/05/07	7	53.86	13	52.29	54.60	-6	3,782	-0.16%
2021/05/06	6	50.88	2	50.40	50.00	4	3,670	0.11%
2021/05/05	0	0.00	4	51.65	50.10	-4	3,669	-0.11%
2021/05/04	7	52.30	5	51.27	50.70	2	3,677	0.05%
2021/05/03	12	55.28	17.2	54.50	53.40	-5.2	3,662	-0.14%
2021/04/29	0	0.00	5	53.52	53.20	-5	3,636	-0.14%
2021/04/28	50	54.44	0	0.00	53.40	50	3,638	1.37%
2021/04/27	6	54.77	32	55.37	54.20	-26	3,693	-0.70%
2021/04/26	14	56.41	16	56.28	55.70	-2	3,725	-0.05%
2021/04/23	20	55.09	9	55.32	55.50	11	3,747	0.29%
2021/04/22	24	55.91	18	55.49	53.70	6	3,932	0.15%
2021/04/21	9	53.80	1.1	54.00	53.50	7.9	3,906	0.20%
2021/04/20	8	54.18	5	54.00	54.20	3	3,946	0.08%
2021/04/19	12	53.97	1.1	53.93	53.60	10.9	3,970	0.27%
2021/04/16	4	55.48	2	55.70	55.00	2	3,954	0.05%
2021/04/15	10	55.40	12	55.66	55.30	-2	3,937	-0.05%
2021/04/14	10	53.26	1	53.40	52.80	9	3,884	0.23%
2021/04/13	7	55.07	4.1	55.28	55.10	2.9	3,931	0.07%
2021/04/12	10	55.41	5.1	56.55	54.50	4.9	4,055	0.12%
2021/04/09	15	58.53	20	58.22	57.10	-5	4,098	-0.12%
2021/04/08	27	60.01	8	59.46	59.20	19	4,093	0.46%
2021/04/07	17.1	59.97	19	60.42	59.50	-2	4,033	-0.05%
2021/04/06	34	60.49	35.2	60.82	62.50	-1.2	3,880	-0.03%
2021/04/01	20.8	57.35	26	57.15	58.00	-5.2	3,512	-0.15%
2021/03/31	14	53.11	9	52.90	53.30	5	3,414	0.15%
2021/03/30	8	52.31	3	52.27	52.20	5	3,517	0.14%
2021/03/29	25	53.08	8	53.69	52.70	17	3,570	0.48%
2021/03/26	2	51.75	1	52.30	51.70	1	3,621	0.03%
2021/03/25	1	50.60	2	50.85	51.30	-1	3,736	-0.03%
2021/03/24	1	51.00	1	51.20	50.80	0	4,001	0.00%
2021/03/23	9	52.17	2	52.00	51.00	7	4,206	0.17%
2021/03/22	11	49.75	1.1	49.37	49.25	9.9	4,162	0.24%
2021/03/18	1	49.50	13	49.84	49.50	-12	4,226	-0.28%
2021/03/17	4	50.43	12	49.88	50.00	-8	4,299	-0.19%
2021/03/16	20.1	51.20	14	51.74	51.90	6.1	4,414	0.14%
2021/03/12	0.1	47.60	0	0.00	47.50	0.1	4,555	0.00%
2021/03/11	1	47.25	1	47.30	47.80	0	4,633	0.00%
2021/03/09	2	45.63	2.1	46.83	45.80	-0.1	4,794	0.00%
2021/03/08	2	47.10	14	48.23	46.95	-12	4,931	-0.24%
2021/03/05	1	49.05	0.2	49.05	48.40	0.8	5,145	0.02%
2021/03/04	1	49.80	2	50.80	49.55	-1	5,363	-0.02%
2021/03/03	0	0.00	3	50.47	50.00	-3	5,582	-0.05%
2021/03/02	1	50.70	7	50.69	50.10	-6	5,883	-0.10%
2021/02/26	0	0.00	1	51.00	51.00	-1	6,062	-0.02%
2021/02/25	2	52.10	2	51.55	51.60	0	6,156	0.00%
2021/02/24	2	52.70	3	52.53	52.00	-1	6,202	-0.02%
2021/02/23	2	52.10	13	52.45	52.00	-11	6,300	-0.17%
2021/02/22	2	53.10	2	53.75	53.00	0	6,384	0.00%
2021/02/19	7	53.19	1	53.00	53.30	6	6,378	0.09%
2021/02/18	2	53.25	1	53.70	53.30	1	6,370	0.02%
2021/02/17	4	52.35	0	0.00	52.70	4	6,357	0.06%
2021/02/05	4	51.20	2	51.20	51.10	2	6,346	0.03%
2021/02/04	1	51.50	0	0.00	51.50	1	6,338	0.02%
2021/02/03	3	53.03	0	0.00	53.10	3	6,323	0.05%
2021/02/02	1	51.90	0	0.00	53.50	1	6,305	0.02%
2021/02/01	0	0.00	2	52.00	51.00	-2	6,293	-0.03%
2021/01/28	14	53.09	1.2	53.50	52.80	12.8	6,271	0.20%
2021/01/27	1	54.60	0.4	54.50	54.60	0.6	6,264	0.01%
2021/01/26	1	55.00	16	56.07	54.80	-15	6,245	-0.24%
2021/01/25	4	56.83	2	57.45	56.70	2	6,212	0.03%
2021/01/22	23	57.58	4.2	57.93	58.10	18.8	6,187	0.30%
2021/01/21	1	56.60	0.3	55.00	55.40	0.7	6,150	0.01%
2021/01/20	8	56.30	12	57.72	54.80	-4	6,264	-0.06%
2021/01/19	7	57.70	2	58.65	58.80	5	6,207	0.08%
2021/01/18	6	57.98	1	56.30	58.10	5	6,134	0.08%
2021/01/15	28	59.63	20	59.28	59.50	8	6,043	0.13%
2021/01/14	11	56.47	25	57.36	58.00	-14	5,796	-0.24%
2021/01/13	2	54.80	19	54.85	55.60	-17	5,703	-0.30%
2021/01/12	11.1	52.62	20	52.92	52.10	-8.9	5,639	-0.16%
2021/01/11	3	55.03	0	0.00	55.10	3	5,590	0.05%
2021/01/08	3	54.43	0	0.00	54.30	3	5,569	0.05%
2021/01/07	13	55.38	1	55.00	55.10	12	5,527	0.22%
2021/01/06	16.1	57.46	12	55.92	55.60	4.1	5,479	0.07%
2021/01/05	33.1	58.91	12	58.85	59.10	21.1	5,361	0.39%
2021/01/04	7	57.84	2	58.10	58.70	5	5,175	0.10%
2020/12/31	6	53.48	11	52.76	53.40	-5	5,031	-0.10%
2020/12/30	7	51.99	1	52.50	51.80	6	4,927	0.12%
2020/12/29	4.1	50.88	185	51.07	50.40	-180.9	4,872	-3.71%	大賣/鉅額交易
2020/12/28	3.1	52.43	3	52.00	52.00	0.1	4,815	0.00%
2020/12/25	7.1	52.80	24.2	52.99	51.90	-17.1	4,769	-0.36%
2020/12/24	13.1	56.09	30	56.16	54.90	-16.9	4,640	-0.36%
2020/12/23	23	57.74	5.3	57.44	58.20	17.7	4,523	0.39%
2020/12/22	13.1	58.02	17	57.88	56.80	-3.9	4,477	-0.09%
2020/12/21	14.2	59.01	11	58.80	59.30	3.2	4,403	0.07%
2020/12/18	133.2	61.19	77	59.82	60.80	56.2	4,270	1.32%	大買/
2020/12/17	111	55.82	41.5	55.89	56.90	69.5	3,997	1.74%	大買/
2020/12/16	16	51.98	10	51.91	51.80	6	3,794	0.16%
2020/12/15	16.1	51.12	20	51.06	50.70	-3.9	3,776	-0.10%
2020/12/14	8	52.24	5	52.62	52.50	3	3,732	0.08%
2020/12/11	20.1	52.90	25	52.07	51.50	-4.9	3,725	-0.13%
2020/12/10	31	53.57	175	54.90	53.30	-144	3,682	-3.91%	大賣/鉅額交易
2020/12/09	155	53.68	16.4	53.05	54.30	138.6	3,571	3.88%	大買/鉅額交易
2020/12/08	15	49.36	21	49.38	49.45	-6	3,418	-0.18%
2020/12/07	15.2	48.89	9	48.94	48.40	6.2	3,394	0.18%
2020/12/04	8	50.79	22	50.37	50.80	-14	3,319	-0.42%
2020/12/03	12.1	50.69	13	51.00	49.60	-0.9	3,261	-0.03%
2020/12/02	32.1	52.43	25	52.07	51.60	7.1	3,201	0.22%
2020/12/01	51	51.64	21	51.48	53.50	30	3,064	0.98%
2020/11/30	34.2	49.55	81.3	48.81	49.80	-47	2,844	-1.65%
2020/11/27	39	50.47	31	49.76	49.80	8	2,641	0.30%
2020/11/26	59	48.13	31	49.83	51.00	28	2,450	1.14%
2020/11/25	9	44.82	25.1	45.83	46.40	-16.1	2,186	-0.74%
2020/11/24	5.1	41.87	14	42.41	42.20	-8.9	2,022	-0.44%
2020/11/23	19.1	40.87	23	39.86	42.05	-3.9	1,968	-0.20%
2020/11/20	59	41.60	9	41.31	40.40	50	1,972	2.53%
2020/11/19	80.1	39.55	44	40.12	41.00	36.1	1,935	1.87%
2020/11/18	13.1	38.55	2	38.53	38.30	11.1	1,994	0.56%
2020/11/17	1.1	37.83	1	37.70	37.60	0.1	2,206	0.00%
2020/11/16	1.1	37.59	2	37.78	37.65	-0.9	2,357	-0.04%
2020/11/13	0.1	37.35	8	37.50	37.50	-7.9	2,399	-0.33%
2020/11/12	0.1	37.30	2	37.60	37.60	-1.9	2,405	-0.08%
2020/11/11	2.1	37.48	1	37.50	37.50	1.1	2,419	0.05%
2020/11/10	0.1	38.10	1	37.75	37.60	-0.9	2,437	-0.04%
2020/11/09	2	37.90	4	37.90	38.00	-2	2,466	-0.08%
2020/11/06	5.1	38.24	2	37.85	37.80	3.1	2,517	0.12%
2020/11/05	5.1	38.02	3	38.17	38.20	2.1	2,552	0.08%
2020/11/04	0.1	37.00	2	38.70	38.60	-1.9	2,585	-0.07%
2020/11/03	3.1	37.32	3	37.35	37.00	0.1	2,667	0.00%
2020/11/02	4	37.01	4	36.65	36.75	0	2,786	0.00%
2020/10/30	8.2	38.35	4	38.00	37.40	4.2	3,059	0.14%
2020/10/29	9.2	39.07	5	38.82	39.00	4.2	3,311	0.13%
2020/10/28	22	41.30	23	41.29	40.50	-1	3,322	-0.03%
2020/10/27	0	0.00	0.3	38.55	38.55	-0.3	3,270	-0.01%
2020/10/26	1	35.35	1	35.15	35.05	0	3,516	0.00%
2020/10/23	5	35.45	2	35.70	35.10	3	3,586	0.08%
2020/10/22	2	35.43	1	35.20	35.20	1	3,744	0.03%
2020/10/21	12	36.12	7	36.24	35.80	5	3,856	0.13%
2020/10/20	4	34.88	1	34.70	34.60	3	4,163	0.07%
2020/10/19	1.1	35.05	2	35.33	35.05	-0.9	4,378	-0.02%
2020/10/16	2	35.53	5	35.92	35.05	-3	4,427	-0.07%
2020/10/15	1	36.45	0	0.00	35.90	1	4,455	0.02%
2020/10/14	3	35.88	4	36.18	36.00	-1	4,544	-0.02%
2020/10/13	0	0.00	2	35.98	35.85	-2	4,668	-0.04%
2020/10/12	1	37.05	0	0.00	36.55	1	4,720	0.02%
2020/10/08	1	36.35	4	36.53	36.60	-3	4,836	-0.06%
2020/10/07	0	0.00	15	36.59	36.75	-15	4,899	-0.31%
2020/10/06	3	36.53	7	36.44	36.55	-4	4,963	-0.08%
2020/10/05	3	35.80	0	0.00	35.90	3	5,062	0.06%
2020/09/30	1	36.10	1	36.40	36.10	0	5,397	0.00%
2020/09/29	2	37.00	0	0.00	36.25	2	5,710	0.04%
2020/09/28	1	35.90	2	36.33	37.00	-1	5,825	-0.02%
2020/09/25	5	36.18	9	35.11	35.45	-4	5,953	-0.07%
2020/09/24	13	37.60	13	37.80	36.85	0	6,182	0.00%
2020/09/23	1	38.95	2	38.75	38.60	-1	6,288	-0.02%
2020/09/22	1	39.05	2	39.28	38.70	-1	6,356	-0.02%
2020/09/21	3	39.95	8	39.50	39.50	-5	6,543	-0.08%
2020/09/18	4	39.13	3	40.18	40.70	1	6,712	0.01%
2020/09/17	2	39.13	1	39.05	39.00	1	6,903	0.01%
2020/09/16	7	39.57	7	39.04	39.00	0	6,916	0.00%
2020/09/15	6.1	40.41	6	40.03	39.85	0.1	6,921	0.00%
2020/09/14	10	40.55	6	40.80	40.80	4	6,985	0.06%
2020/09/11	4	38.98	2	39.55	39.30	2	6,913	0.03%
2020/09/10	2	38.50	17	38.64	38.50	-15	6,869	-0.22%
2020/09/09	8.2	37.36	6	37.88	38.70	2.2	6,859	0.03%
2020/09/08	1	38.15	3	38.13	37.70	-2	6,845	-0.03%
2020/09/07	9	38.20	10	37.95	37.85	-1	6,830	-0.01%
2020/09/04	7	39.15	6	39.19	39.05	1	6,802	0.01%
2020/09/03	2	39.98	3	39.95	39.50	-1	6,777	-0.01%
2020/09/02	6	40.11	19	39.81	39.70	-13	6,763	-0.19%
2020/09/01	19	40.97	2	40.88	40.60	17	6,730	0.25%
2020/08/31	6	40.18	4.5	40.80	41.40	1.5	6,693	0.02%
2020/08/28	12	39.80	5	40.05	39.70	7	6,649	0.11%
2020/08/27	6	40.62	3	41.38	40.00	3	6,621	0.05%
2020/08/26	7.1	40.84	12	41.00	40.55	-4.9	6,565	-0.07%
2020/08/25	10	41.93	16	42.34	41.75	-6	6,490	-0.09%
2020/08/24	26.1	42.24	26	42.13	42.00	0.1	6,410	0.00%
2020/08/21	12	41.97	56	42.48	43.45	-44	6,253	-0.70%
2020/08/20	39	39.00	34	39.25	39.50	5	6,045	0.08%
2020/08/19	4	37.25	9	37.66	38.95	-5	5,910	-0.08%
2020/08/18	1	37.25	4	37.44	37.05	-3	5,867	-0.05%
2020/08/17	4	37.21	3	37.43	37.00	1	5,879	0.02%
2020/08/14	19	36.87	5	36.82	37.20	14	5,885	0.24%
2020/08/13	3.1	37.06	2	37.40	36.70	1.1	5,872	0.02%
2020/08/12	5	37.02	4	36.96	37.60	1	5,851	0.02%
2020/08/11	3	37.08	9	36.99	36.60	-6	5,804	-0.10%
2020/08/10	5	37.84	21	37.97	37.70	-16	5,759	-0.28%
2020/08/07	14	38.30	2	38.40	38.25	12	5,724	0.21%
2020/08/06	13.7	40.82	11	40.36	39.80	2.7	5,623	0.05%
2020/08/05	58	41.69	18.6	41.79	41.10	39.4	5,510	0.71%
2020/08/04	25	40.95	29	40.04	40.45	-4	5,238	-0.08%
2020/08/03	6	38.51	9	38.73	38.50	-3	4,970	-0.06%
2020/07/31	14	38.88	12	38.90	38.80	2	4,931	0.04%
2020/07/30	26	38.25	33	38.44	38.75	-7	4,844	-0.14%
2020/07/29	4	34.11	6	34.71	35.80	-2	4,588	-0.04%
2020/07/28	21	35.48	18	34.24	33.40	3	4,540	0.07%
2020/07/27	15	37.89	10.3	38.46	36.75	4.7	4,396	0.11%
2020/07/24	52	39.87	25	39.33	38.00	27	4,291	0.63%
2020/07/23	19	38.72	27	38.17	38.80	-8	3,973	-0.20%
2020/07/22	3	37.52	11	37.76	37.10	-8	3,776	-0.21%
2020/07/21	9.1	37.22	12	37.19	37.30	-2.9	3,756	-0.08%
2020/07/20	27	37.24	25	37.13	36.60	2	3,729	0.05%
2020/07/17	23	37.18	26	37.48	37.70	-3	3,658	-0.08%
2020/07/16	17.1	36.95	11	36.70	36.35	6.1	3,579	0.17%
2020/07/15	22	37.49	22	37.74	36.20	0	3,538	0.00%
2020/07/14	9	37.17	14	37.11	37.55	-5	3,484	-0.14%
2020/07/13	9.1	38.29	14	38.41	38.10	-5	3,500	-0.14%
2020/07/10	13	38.18	13.2	38.38	37.85	-0.2	3,462	-0.01%
2020/07/09	68	40.29	48	40.45	39.20	20	3,373	0.59%
2020/07/08	60	38.32	75	37.62	38.10	-15	3,048	-0.49%
2020/07/07	9	35.88	7	36.56	35.05	2	2,744	0.07%
2020/07/06	28	37.14	64	37.16	37.35	-36	2,653	-1.36%
2020/07/03	31	38.30	39.2	38.54	37.00	-8.2	2,525	-0.32%
2020/07/02	11	34.56	21	35.10	36.35	-10	2,271	-0.44%
2020/07/01	8	33.21	44	33.14	33.05	-36	2,133	-1.69%
2020/06/30	53	34.00	9	33.22	33.55	44	2,057	2.14%
2020/06/29	19	31.34	25	32.37	32.55	-6	1,863	-0.32%
2020/06/24	32	28.46	17.4	29.53	29.60	14.6	1,674	0.87%
2020/06/23	24	26.87	20	26.99	26.95	4	1,477	0.27%
2020/06/22	1	26.05	0	0.00	26.30	1	1,457	0.07%
2020/06/19	5	27.54	2	27.75	26.60	3	1,421	0.21%
2020/06/18	1	27.50	10	27.50	27.40	-9	1,314	-0.68%
2020/06/17	7	27.49	0	0.00	27.50	7	1,307	0.54%
2020/06/16	3	27.95	1	27.60	27.50	2	1,318	0.15%
2020/06/15	1	27.35	26	27.12	27.00	-25	1,335	-1.87%
2020/06/12	0	0.00	6	27.60	27.60	-6	1,338	-0.45%
2020/06/11	19	28.76	2	28.95	28.10	17	1,347	1.26%
2020/06/10	6	29.10	2	29.05	28.95	4	1,348	0.30%
2020/06/09	1	29.40	6	29.28	29.20	-5	1,362	-0.37%
2020/06/05	0	0.00	10	29.96	29.95	-10	1,371	-0.73%
2020/06/04	0	0.00	11	29.96	29.80	-11	1,378	-0.80%
2020/06/03	2	29.95	12	29.67	29.85	-10	1,384	-0.72%
2020/06/02	2	29.43	3	29.80	29.30	-1	1,383	-0.07%
2020/05/28	9	29.75	2	29.85	29.25	7	1,396	0.50%
2020/05/27	45	30.48	0	0.00	30.00	45	1,402	3.21%
2020/05/25	0	0.00	2	29.00	29.30	-2	1,378	-0.15%
2020/05/22	1	29.50	6	29.73	29.50	-5	1,388	-0.36%
2020/05/21	3	30.50	1	30.50	30.65	2	1,371	0.15%
2020/05/20	0	0.00	1	29.10	28.95	-1	1,352	-0.07%
2020/05/19	0	0.00	1	28.75	28.90	-1	1,345	-0.07%
2020/05/18	9	29.13	0	0.00	29.00	9	1,335	0.67%
2020/05/15	2	27.70	7	28.16	27.70	-5	1,321	-0.38%
2020/05/14	17	28.64	1	29.20	28.25	16	1,306	1.22%
2020/05/13	1	28.95	0.4	29.10	29.30	0.6	1,297	0.05%
2020/05/12	2	29.60	0	0.00	29.20	2	1,301	0.15%
2020/05/11	1	30.00	0	0.00	29.80	1	1,292	0.08%
2020/05/08	0	0.00	1	30.75	30.60	-1	1,286	-0.08%
2020/05/06	0	0.00	6	30.25	30.05	-6	1,277	-0.47%
2020/05/05	6	30.83	0	0.00	30.80	6	1,267	0.47%
2020/05/04	5	31.84	0	0.00	31.65	5	1,255	0.40%
2020/04/29	4	31.63	0	0.00	31.65	4	1,251	0.32%
2020/04/28	0	0.00	1	31.60	31.70	-1	1,260	-0.08%
2020/04/27	1	32.05	2	32.08	32.00	-1	1,273	-0.08%
2020/04/24	4	31.70	7	31.91	32.00	-3	1,255	-0.24%
2020/04/23	1	31.45	4	31.39	31.00	-3	1,235	-0.24%
2020/04/22	4	31.60	3.3	31.55	31.20	0.7	1,229	0.06%
2020/04/21	10	31.97	27	31.81	31.55	-17	1,240	-1.37%
2020/04/20	2	30.28	0	0.00	31.30	2	1,208	0.17%
2020/04/17	9	31.30	33	30.79	30.45	-24	1,236	-1.94%
2020/04/16	36	29.62	17	29.98	30.45	19	1,173	1.62%
2020/04/15	2	25.20	1	27.70	27.70	1	1,095	0.09%
2020/04/14	3	24.87	0	0.00	25.20	3	1,075	0.28%
2020/04/10	0	0.00	2	25.25	24.20	-2	1,075	-0.19%
2020/04/09	12	24.33	20	24.30	24.45	-8	1,094	-0.73%
2020/04/07	0.1	20.70	21	20.60	20.80	-20.9	1,088	-1.92%
2020/04/06	0	0.00	2	19.80	19.85	-2	1,106	-0.18%
2020/03/31	0	0.00	10.2	19.25	19.25	-10.2	1,168	-0.87%
2020/03/30	0	0.00	2	19.20	19.30	-2	1,207	-0.17%
2020/03/27	9	19.30	13	19.90	19.25	-4	1,273	-0.31%
2020/03/26	1	19.25	0	0.00	19.20	1	1,419	0.07%
2020/03/24	0	0.00	12	18.00	17.85	-12	1,538	-0.78%
2020/03/20	1	18.00	2	18.10	18.00	-1	1,626	-0.06%
2020/03/19	18.1	17.32	3	17.70	16.95	15.1	1,649	0.92%
2020/03/18	1	19.00	0	0.00	18.80	1	1,631	0.06%
2020/03/17	8.1	19.11	3	19.15	19.75	5.1	1,638	0.31%
2020/03/16	1.1	21.80	12	22.00	20.00	-10.9	1,633	-0.67%
2020/03/13	3	21.45	4	21.54	21.95	-1	1,617	-0.06%
2020/03/12	3	24.32	7	23.70	23.70	-4	1,594	-0.25%
2020/03/11	1.1	26.91	0	0.00	26.20	1.1	1,572	0.07%
2020/03/09	2	27.50	0	0.00	26.70	2	1,557	0.13%
2020/03/06	0	0.00	2	28.80	28.55	-2	1,542	-0.13%
2020/03/04	1	28.60	0	0.00	28.75	1	1,537	0.07%
2020/03/02	2	28.05	0	0.00	27.75	2	1,533	0.13%
2020/02/26	1	30.00	0	0.00	29.85	1	1,514	0.07%
2020/02/25	1	29.55	0	0.00	29.75	1	1,516	0.07%
2020/02/24	5	30.45	0	0.00	30.10	5	1,563	0.32%
2020/02/21	0	0.00	1	30.75	30.80	-1	1,578	-0.06%
2020/02/20	2	30.58	2	30.53	30.50	0	1,570	0.00%
2020/02/14	0	0.00	3	30.60	30.65	-3	1,562	-0.19%
2020/02/13	19	30.67	19	30.55	30.70	0	1,564	0.00%
2020/02/12	10	30.57	2	30.73	30.65	8	1,555	0.51%
2020/02/11	3.1	30.24	12	30.34	30.20	-8.9	1,552	-0.57%
2020/02/10	2.1	29.18	3	29.37	29.40	-0.9	1,548	-0.06%
2020/02/07	11	30.10	8	29.90	29.90	3	1,544	0.19%
2020/02/06	25.1	30.75	2	30.70	30.60	23.1	1,536	1.50%
2020/02/05	18	30.25	19	30.43	30.00	-1	1,531	-0.07%
2020/02/04	3	29.85	2	29.85	30.10	1	1,529	0.07%
2020/02/03	16	28.80	1	28.80	29.15	15	1,523	0.98%
2020/01/31	2	31.35	2	31.28	31.50	0	1,501	0.00%
2020/01/30	2	32.10	2	32.43	32.10	0	1,486	0.00%
2020/01/20	1	35.75	0	0.00	35.65	1	1,465	0.07%
2020/01/17	3	35.87	0	0.00	35.70	3	1,461	0.21%
2020/01/16	3	35.68	2	35.88	35.70	1	1,452	0.07%
2020/01/15	9	36.10	8	35.79	35.60	1	1,463	0.07%
2020/01/14	12	35.80	15	35.68	35.65	-3	1,437	-0.21%
2020/01/13	14	35.46	17	35.59	36.10	-3	1,425	-0.21%
2020/01/10	2	33.93	0	0.00	33.75	2	1,391	0.14%
2020/01/09	0	0.00	2	33.80	33.80	-2	1,395	-0.14%
2020/01/08	2	33.65	5	33.86	33.50	-3	1,393	-0.22%
2020/01/07	3	34.22	5	34.20	34.10	-2	1,391	-0.14%
2020/01/06	6	34.63	1	34.65	34.60	5	1,390	0.36%
2020/01/03	24	35.66	14	35.66	35.60	10	1,374	0.73%
2020/01/02	2	36.35	3	36.27	36.35	-1	1,354	-0.07%
2019/12/31	1	36.00	0	0.00	35.85	1	1,334	0.07%
2019/12/30	2	35.80	0	0.00	35.65	2	1,337	0.15%
2019/12/27	9	35.96	1	35.25	35.25	8	1,316	0.61%
2019/12/26	1	35.85	4	35.95	35.65	-3	1,297	-0.23%
2019/12/25	7	36.71	4	36.70	36.60	3	1,265	0.24%
2019/12/24	4	36.15	13	36.08	36.90	-9	1,247	-0.72%
2019/12/23	18	36.46	14	36.67	36.05	4	1,197	0.33%
2019/12/20	22	34.95	28	35.01	34.60	-6	1,052	-0.57%
2019/12/19	1	34.20	4	33.84	34.60	-3	1,001	-0.30%
2019/12/18	2	33.50	1	33.50	33.30	1	1,075	0.09%
2019/12/17	4	34.44	0	0.00	33.30	4	1,122	0.36%
2019/12/16	3	33.42	7	33.19	33.40	-4	1,046	-0.38%
2019/12/13	1	32.05	1	32.40	31.80	0	1,034	0.00%
2019/12/12	2	32.40	1	33.30	32.25	1	1,031	0.10%
2019/12/11	3	32.60	0	0.00	32.95	3	1,021	0.29%
2019/12/05	0	0.00	1	32.30	32.05	-1	1,116	-0.09%
2019/12/04	1	32.00	0	0.00	32.05	1	1,163	0.09%
2019/12/02	2	31.50	0	0.00	31.80	2	1,174	0.17%
2019/11/28	0	0.00	20	32.32	32.15	-20	1,207	-1.66%
2019/11/27	1	32.70	0	0.00	32.70	1	1,205	0.08%
2019/11/25	5	33.10	6	32.91	32.60	-1	1,203	-0.08%
2019/11/22	0	0.00	3	33.40	32.80	-3	1,202	-0.25%
2019/11/21	8	34.06	13	34.28	33.45	-5	1,190	-0.42%
2019/11/20	0	0.00	2	32.80	33.40	-2	1,132	-0.18%
2019/11/18	0	0.00	11	31.51	31.65	-11	1,119	-0.98%
2019/11/13	1	32.10	0	0.00	31.85	1	1,145	0.09%
2019/11/12	10	31.60	0	0.00	31.70	10	1,150	0.87%
2019/11/08	0	0.00	4	32.60	32.80	-4	1,153	-0.35%
2019/11/07	1	32.00	12	31.95	31.95	-11	1,158	-0.95%
2019/11/06	1	32.40	0	0.00	32.40	1	1,162	0.09%
2019/11/04	20	32.90	0	0.00	32.80	20	1,201	1.66%
2019/11/01	0	0.00	22.5	32.85	32.85	-22.5	1,206	-1.87%
2019/10/31	23	32.53	0	0.00	32.45	23	1,209	1.90%
2019/10/30	1	33.10	0	0.00	33.10	1	1,210	0.08%
2019/10/29	2	33.20	3	33.40	33.15	-1	1,214	-0.08%
2019/10/28	11	33.80	0	0.00	33.70	11	1,233	0.89%
2019/10/25	3	34.17	14	34.05	34.05	-11	1,251	-0.88%
2019/10/24	1	34.85	3	34.85	34.75	-2	1,317	-0.15%
2019/10/23	0.2	34.75	3	34.67	34.90	-2.8	1,391	-0.20%
2019/10/22	0	0.00	15	34.42	34.40	-15	1,381	-1.09%
2019/10/21	2	34.60	5	34.70	34.70	-3	1,384	-0.22%
2019/10/18	15	35.05	5	35.05	34.35	10	1,391	0.72%
2019/10/17	9	34.18	14	34.29	34.35	-5	1,381	-0.36%
2019/10/16	0	0.00	6	33.75	33.65	-6	1,388	-0.43%
2019/10/14	1	33.60	12	33.76	33.50	-11	1,395	-0.79%
2019/10/09	5	33.59	0	0.00	33.40	5	1,402	0.36%
2019/10/08	5	33.70	0	0.00	33.75	5	1,409	0.35%
2019/10/04	6	34.43	16	34.62	34.40	-10	1,406	-0.71%
2019/10/03	0	0.00	1	33.85	34.05	-1	1,396	-0.07%
2019/10/02	0	0.00	2	34.38	34.50	-2	1,414	-0.14%
2019/10/01	7	34.42	1	34.50	34.60	6	1,418	0.42%
2019/09/27	4	35.36	9	35.31	34.70	-5	1,422	-0.35%
2019/09/26	4	35.20	1	35.40	35.55	3	1,427	0.21%
2019/09/25	2	35.20	25	35.14	34.85	-23	1,446	-1.59%
2019/09/24	31	36.24	2	36.68	35.55	29	1,452	2.00%
2019/09/23	30	37.39	29	36.69	36.30	1	1,430	0.07%
2019/09/20	8	34.98	8	34.47	35.30	0	1,372	0.00%
2019/09/19	7	34.09	8	34.00	33.80	-1	1,325	-0.08%
2019/09/18	10	34.03	16	33.93	33.80	-6	1,350	-0.44%
2019/09/17	7	33.65	1	33.35	33.35	6	1,384	0.43%
2019/09/16	1	33.70	2	33.45	33.50	-1	1,489	-0.07%
2019/09/12	8	34.39	3	34.10	34.10	5	1,524	0.33%
2019/09/11	10	34.11	0	0.00	34.20	10	1,694	0.59%
2019/09/10	1.2	34.71	0	0.00	33.60	1.2	1,714	0.07%
2019/09/09	55	35.42	52	35.53	34.60	3	1,740	0.17%
2019/09/06	7	33.66	3	33.63	33.95	4	1,717	0.23%
2019/09/05	1	32.85	1	32.75	32.45	0	1,695	0.00%
2019/09/04	1	32.50	6	32.67	32.30	-5	1,769	-0.28%
2019/09/03	7	33.10	1	32.60	32.60	6	1,786	0.34%
2019/09/02	0	0.00	10	31.93	32.50	-10	1,776	-0.56%
2019/08/30	6	31.70	0	0.00	31.70	6	1,773	0.34%
2019/08/29	1	31.95	0	0.00	31.70	1	1,791	0.06%
2019/08/28	3	32.10	0	0.00	31.90	3	1,795	0.17%
2019/08/27	1.2	31.82	1	32.15	31.60	0.2	1,797	0.01%
2019/08/26	0.1	31.50	2	31.80	31.65	-1.9	1,810	-0.10%
2019/08/23	4	32.64	3	32.45	32.50	1	1,817	0.06%
2019/08/22	2.1	32.09	7	32.49	32.10	-4.9	1,824	-0.27%
2019/08/20	7	32.15	5	32.78	32.15	2	1,854	0.11%
2019/08/19	8	32.64	6	32.38	32.30	2	1,870	0.11%
2019/08/16	1	31.95	7	32.19	32.45	-6	1,882	-0.32%
2019/08/15	0.1	30.90	3	31.13	31.05	-2.9	1,885	-0.15%
2019/08/14	1.1	31.81	0	0.00	31.60	1.1	1,913	0.06%
2019/08/13	4	31.69	0	31.60	31.55	4	1,969	0.20%
2019/08/12	0	0.00	1	31.90	32.10	-1	1,991	-0.05%
2019/08/08	1.2	31.98	14	31.84	31.60	-12.8	2,048	-0.62%
2019/08/07	16.2	32.53	6	31.99	31.15	10.2	2,113	0.48%
2019/08/06	3	33.05	1	32.50	33.05	2	2,116	0.09%
2019/08/05	3	34.45	3	34.40	33.90	0	2,122	0.00%
2019/08/02	2	34.35	0	0.00	34.40	2	2,159	0.09%
2019/08/01	0	0.00	6	34.83	35.15	-6	2,200	-0.27%
2019/07/31	3	35.22	5	35.20	35.10	-2	2,251	-0.09%
2019/07/30	17	35.89	11	35.30	35.20	6	2,272	0.26%
2019/07/29	21	36.67	25	36.87	36.55	-4	2,261	-0.18%
2019/07/26	24	36.96	12	37.23	37.00	12	2,259	0.53%
2019/07/25	18	36.24	4	36.26	36.80	14	2,221	0.63%
2019/07/24	5	35.19	0	0.00	35.15	5	2,156	0.23%
2019/07/23	4	35.35	10	35.80	35.15	-6	2,171	-0.28%
2019/07/22	20	35.70	5	35.52	35.30	15	2,225	0.67%
2019/07/19	0	0.00	1	35.40	35.00	-1	2,226	-0.04%
2019/07/18	3	35.37	5	35.72	35.35	-2	2,243	-0.09%
2019/07/17	1	35.30	2	35.45	35.35	-1	2,239	-0.04%
2019/07/16	4	35.63	3	35.40	35.25	1	2,253	0.04%
2019/07/15	4	34.58	0	0.00	35.70	4	2,269	0.18%
2019/07/12	0	0.00	12	34.91	34.85	-12	2,302	-0.52%
2019/07/11	1	35.25	0	0.00	35.10	1	2,374	0.04%
2019/07/10	10	35.50	3	35.57	35.45	7	2,429	0.29%
2019/07/08	1	35.35	1	35.40	35.30	0	2,476	0.00%
2019/07/05	1	36.35	5	36.30	36.20	-4	2,481	-0.16%
2019/07/04	0	0.00	1	36.80	36.45	-1	2,536	-0.04%
2019/07/03	2	37.00	0	0.00	36.30	2	2,546	0.08%
2019/07/02	3	37.25	0	0.00	37.25	3	2,579	0.12%
2019/07/01	4	36.38	11	36.10	36.00	-7	2,576	-0.27%
2019/06/27	11	35.98	7	36.09	35.75	4	2,614	0.15%
2019/06/26	6	34.55	0	0.00	34.25	6	2,602	0.23%
2019/06/25	5	35.20	2	34.75	34.25	3	2,628	0.11%
2019/06/24	8	35.04	6	34.90	34.90	2	2,724	0.07%
2019/06/21	14	38.59	10	38.19	35.85	4	2,762	0.14%
2019/06/20	1	38.40	8	38.26	38.35	-7	2,697	-0.26%
2019/06/19	10	37.67	15	38.51	38.60	-5	2,773	-0.18%
2019/06/18	4	35.33	3	35.35	35.35	1	2,643	0.04%
2019/06/17	10	35.48	23	35.01	35.15	-13	2,689	-0.48%
2019/06/14	0	0.00	8	34.61	34.90	-8	2,905	-0.28%
2019/06/13	1	33.65	2	33.78	33.50	-1	2,984	-0.03%
2019/06/12	16	34.19	8	34.37	34.00	8	3,264	0.25%
2019/06/11	5	33.15	8	32.92	32.60	-3	3,391	-0.09%
2019/06/10	6	32.36	3	32.50	32.50	3	3,428	0.09%
2019/05/31	1	32.60	0	0.00	32.80	1	3,564	0.03%
2019/05/30	1	32.20	1	32.50	32.50	0	3,561	0.00%
2019/05/29	1	32.10	0	0.00	31.70	1	3,565	0.03%
2019/05/28	0	0.00	1	31.40	33.00	-1	3,571	-0.03%
2019/05/27	10	31.60	10	32.70	31.40	0	3,567	0.00%
2019/05/24	11	32.55	1	32.10	32.15	10	3,590	0.28%
2019/05/23	0	0.00	11	33.62	32.50	-11	3,594	-0.31%
2019/05/22	12	34.15	0	0.00	33.80	12	3,638	0.33%
2019/05/21	13	33.43	11	33.54	34.20	2	3,672	0.05%
2019/05/20	7	34.13	11	34.48	33.10	-4	3,733	-0.11%
2019/05/17	4	33.03	1	32.00	32.35	3	3,741	0.08%
2019/05/16	7	34.89	9	33.87	33.05	-2	3,755	-0.05%
2019/05/15	9	33.23	16	34.52	34.65	-7	3,702	-0.19%
2019/05/14	5	29.75	2	30.90	31.50	3	3,656	0.08%
2019/05/13	2	32.95	2	32.10	31.00	0	3,653	0.00%
2019/05/10	2.5	33.05	8	32.54	32.40	-5.5	3,668	-0.15%
2019/05/09	0	0.00	7	33.46	33.10	-7	3,640	-0.19%
2019/05/08	4	35.35	18	35.45	34.95	-14	3,625	-0.39%
2019/05/07	11	37.65	0	0.00	37.35	11	3,632	0.30%
2019/05/06	0	0.00	1	38.70	38.10	-1	3,626	-0.03%
2019/05/03	5	39.46	5	39.15	39.15	0	3,631	0.00%
2019/05/02	0	0.00	2	39.55	39.55	-2	3,618	-0.06%
2019/04/30	1	38.10	0	0.00	38.60	1	3,607	0.03%
2019/04/29	1	38.20	0	0.00	38.00	1	3,623	0.03%
2019/04/26	3	40.10	0	0.00	39.00	3	3,619	0.08%
2019/04/24	0	0.00	2	39.08	38.60	-2	3,593	-0.06%
2019/04/23	3	38.75	5	39.00	39.20	-2	3,578	-0.06%
2019/04/22	3	40.07	3	39.38	39.20	0	3,576	0.00%
2019/04/19	0	0.00	3	38.90	38.95	-3	3,575	-0.08%
2019/04/18	2	38.60	0	0.00	38.10	2	3,560	0.06%
2019/04/17	12	41.08	5	40.30	40.00	7	3,536	0.20%
2019/04/16	0	0.00	1	41.00	41.00	-1	3,458	-0.03%
2019/04/15	3	39.28	1	39.65	39.10	2	3,406	0.06%
2019/04/12	0	0.00	2	39.25	38.70	-2	3,397	-0.06%
2019/04/10	5	39.47	3	39.97	39.10	2	3,375	0.06%
2019/04/09	1	39.20	0	0.00	39.05	1	3,329	0.03%
2019/04/08	5	40.25	1	40.90	39.55	4	3,337	0.12%
2019/04/03	0	0.00	1	38.95	39.55	-1	3,323	-0.03%
2019/04/02	0	0.00	4	39.33	39.00	-4	3,375	-0.12%
2019/04/01	3	40.03	3	39.30	39.20	0	3,355	0.00%
2019/03/29	5	39.90	3	39.85	39.90	2	3,323	0.06%
2019/03/28	3	38.97	0	0.00	39.00	3	3,292	0.09%
2019/03/27	4	39.81	7	40.53	40.00	-3	3,279	-0.09%
2019/03/26	10	38.85	16	38.62	39.50	-6	3,166	-0.19%
2019/03/25	0	0.00	1	36.35	36.55	-1	3,088	-0.03%
2019/03/22	1	38.05	3	39.33	37.70	-2	3,061	-0.07%
2019/03/21	0	0.00	2	38.15	38.10	-2	2,988	-0.07%
2019/03/20	6	38.48	12	38.27	38.10	-6	3,078	-0.19%
2019/03/19	46	38.05	37	39.03	37.35	9	3,027	0.30%
2019/03/18	7	38.17	16	37.96	38.50	-9	2,779	-0.32%
2019/03/15	5	34.91	9.2	35.14	35.00	-4.2	2,672	-0.16%
2019/03/14	3	33.28	8	33.36	33.85	-5	2,396	-0.21%
2019/03/13	6	29.06	16	29.58	30.80	-10	2,243	-0.45%
2019/03/12	0	0.00	3.8	29.10	28.85	-3.8	2,211	-0.17%
2019/03/11	2	29.10	1	29.00	28.85	1	2,223	0.04%
2019/03/08	9	29.17	4	28.98	28.80	5	2,259	0.22%
2019/03/07	9	29.40	0	0.00	28.80	9	2,269	0.40%
2019/03/06	20	29.00	12	29.25	29.25	8	2,313	0.35%
2019/03/05	0	0.00	10	28.05	28.20	-10	2,290	-0.44%
2019/03/04	0	0.00	10	28.30	28.20	-10	2,321	-0.43%
2019/02/27	0	0.00	20	28.28	28.35	-20	2,407	-0.83%
2019/02/26	11	28.83	20	28.35	28.35	-9	2,544	-0.35%
2019/02/25	22.2	29.38	15	28.65	28.65	7.2	2,641	0.27%
2019/02/22	2	29.18	3	29.00	28.90	-1	2,634	-0.04%
2019/02/21	3	29.00	97	28.95	29.00	-94	2,629	-3.58%
2019/02/20	20	29.02	24	28.35	28.35	-4	2,579	-0.16%
2019/02/19	22	29.25	10	29.10	29.10	12	2,560	0.47%
2019/02/18	10	27.55	25	27.68	27.95	-15	2,494	-0.60%
2019/02/15	35	26.83	38.2	26.44	26.50	-3.2	2,468	-0.13%
2019/02/13	25	26.95	31	26.41	26.25	-6	2,614	-0.23%
2019/02/12	28	27.11	12	26.80	26.80	16	2,610	0.61%
2019/02/11	20	26.08	10	26.80	26.80	10	2,658	0.38%
2019/01/30	0	0.00	1	25.95	25.65	-1	2,670	-0.04%
2019/01/29	0	0.00	2	26.08	26.10	-2	2,669	-0.07%
2019/01/28	2	26.13	7	26.32	25.85	-5	2,649	-0.19%
2019/01/25	5	25.05	0	0.00	25.05	5	2,623	0.19%
2019/01/24	1	25.10	3	25.13	25.05	-2	2,647	-0.08%
2019/01/22	3	24.90	0	0.00	24.65	3	2,673	0.11%
2019/01/21	3	24.52	2	24.15	24.60	1	2,673	0.04%
2019/01/18	0	0.00	7	23.98	23.80	-7	2,685	-0.26%
2019/01/17	17	24.09	20	23.81	23.80	-3	2,719	-0.11%
2019/01/16	21.1	25.01	22	24.74	24.70	-0.9	2,716	-0.03%
2019/01/15	27	24.96	0	0.00	24.70	27	2,714	0.99%
2019/01/14	4	24.96	4	24.70	24.70	0	2,730	0.00%
2019/01/10	6	24.84	0.3	24.70	24.85	5.7	2,760	0.21%
2019/01/09	3	25.33	7	25.11	25.00	-4	2,777	-0.14%
2019/01/08	0	0.00	5	24.75	24.65	-5	2,779	-0.18%
2019/01/07	91	24.61	4	24.68	24.60	87	2,799	3.11%
2019/01/04	5	23.96	4	24.18	24.00	1	2,836	0.04%
2019/01/03	4	25.38	5	25.40	25.20	-1	2,846	-0.04%
2019/01/02	2	25.80	3	25.88	25.95	-1	2,864	-0.03%
2018/12/28	0	0.00	1	26.40	26.30	-1	2,880	-0.03%
2018/12/27	3	27.32	3	27.00	26.80	0	2,930	0.00%
2018/12/26	8	27.85	2	28.40	26.90	6	2,945	0.20%
2018/12/25	6	28.01	2	27.90	27.70	4	2,948	0.14%
2018/12/24	0	0.00	2	26.75	26.90	-2	2,886	-0.07%
2018/12/22	5	27.00	22	27.20	27.00	-17	2,880	-0.59%
2018/12/21	25	27.43	16	27.32	27.30	9	2,898	0.31%
2018/12/20	1	26.00	4	26.23	27.95	-3	2,906	-0.10%
2018/12/19	12	28.04	10	28.00	28.00	2	2,954	0.07%
2018/12/18	9	27.72	17	27.99	27.70	-8	2,953	-0.27%
2018/12/17	19	28.71	12	28.43	28.40	7	2,974	0.24%
2018/12/14	20.2	28.65	15	28.74	28.75	5.2	3,038	0.17%
2018/12/13	16	28.59	17	29.25	28.85	-1	3,134	-0.03%
2018/12/12	6	27.41	3	27.32	27.75	3	3,085	0.10%
2018/12/11	3	26.95	3	26.78	26.80	0	3,088	0.00%
2018/12/10	4	26.43	8	26.31	26.10	-4	3,105	-0.13%
2018/12/07	4	26.95	15	27.10	27.30	-11	3,097	-0.36%
2018/12/06	10	27.67	11	26.75	26.10	-1	3,086	-0.03%
2018/12/05	11	28.38	10	28.17	28.30	1	3,066	0.03%
2018/12/04	17	28.94	24	28.88	28.95	-7	3,076	-0.23%
2018/12/03	8	29.16	4	29.10	29.20	4	3,080	0.13%
2018/11/30	16	28.27	7	28.31	28.60	9	3,070	0.29%
2018/11/29	12	28.56	15	28.80	28.40	-3	3,068	-0.10%
2018/11/28	1	27.50	0	0.00	27.40	1	3,029	0.03%
2018/11/27	7	26.81	3	26.57	27.00	4	3,120	0.13%
2018/11/26	19	26.53	7	26.96	26.80	12	3,227	0.37%
2018/11/23	17	26.23	5	25.94	25.85	12	3,178	0.38%
2018/11/22	5	26.55	9	26.69	26.70	-4	3,106	-0.13%
2018/11/21	7	23.81	1	23.65	24.30	6	3,016	0.20%
2018/11/20	1	23.95	4	23.53	23.55	-3	3,002	-0.10%
2018/11/19	0	0.00	1	23.65	23.65	-1	3,007	-0.03%
2018/11/16	2	24.28	2	23.93	23.95	0	3,064	0.00%
2018/11/15	2	23.90	2	23.70	23.70	0	3,118	0.00%
2018/11/14	1	24.00	2	25.03	24.00	-1	3,110	-0.03%
2018/11/13	19	24.34	29	24.98	24.90	-10	3,087	-0.32%
2018/11/12	22	23.86	29	23.87	24.65	-7	3,018	-0.23%
2018/11/09	5.1	22.46	6	22.56	22.75	-0.9	2,973	-0.03%
2018/11/08	9	23.25	7	23.11	22.35	2	2,995	0.07%
2018/11/07	3	22.10	26	21.78	22.55	-23	3,010	-0.76%
2018/11/06	2	20.80	3	21.65	20.50	-1	3,039	-0.03%
2018/11/05	5	20.80	0	0.00	21.15	5	3,087	0.16%
2018/11/02	0	0.00	3	21.10	21.30	-3	3,138	-0.10%
2018/11/01	5	21.28	3	21.25	21.35	2	3,132	0.06%
2018/10/31	2	19.85	16	19.72	20.20	-14	3,126	-0.45%
2018/10/30	3	19.20	5	19.03	19.05	-2	3,144	-0.06%
2018/10/29	0	0.00	1	18.90	19.00	-1	3,158	-0.03%
2018/10/26	11.1	19.63	21	19.46	18.85	-9.9	3,200	-0.31%
2018/10/25	5	19.50	25	19.86	19.65	-20	3,196	-0.63%
2018/10/24	3	21.40	50	21.15	21.15	-47	3,190	-1.47%
2018/10/23	1	22.05	11	21.95	21.95	-10	3,184	-0.31%
2018/10/22	17	23.06	10	23.18	23.05	7	3,188	0.22%
2018/10/19	4.1	22.05	27	21.64	22.45	-22.9	3,193	-0.72%
2018/10/18	19	23.68	67	23.52	23.10	-48	3,213	-1.49%
2018/10/17	14.1	24.70	61	24.76	24.00	-46.9	3,240	-1.45%
2018/10/16	17.1	24.61	50	24.79	24.65	-32.9	3,311	-0.99%
2018/10/15	20	25.12	21	25.37	24.90	-1	3,356	-0.03%
2018/10/12	10	23.78	282	24.36	24.60	-272	3,387	-8.03%	大賣/鉅額交易
2018/10/11	12	24.53	333	24.53	24.50	-321	3,401	-9.44%	大賣/鉅額交易
2018/10/09	8	27.73	6	27.83	27.20	2	3,417	0.06%
2018/10/08	28	28.97	143	29.00	28.90	-115	3,448	-3.34%	大賣/鉅額交易
2018/10/05	21	28.57	228	29.25	28.75	-207	3,464	-5.97%	大賣/鉅額交易
2018/10/04	1	30.85	179	31.21	30.85	-178	3,488	-5.10%	大賣/鉅額交易
2018/10/03	0	0.00	3	33.85	32.40	-3	3,632	-0.08%
2018/10/02	4	35.49	2	35.58	35.00	2	3,755	0.05%
2018/10/01	1	36.15	8	36.09	35.75	-7	3,821	-0.18%
2018/09/28	6	35.67	1	36.20	35.75	5	3,978	0.13%
2018/09/27	7	36.46	0	0.00	36.10	7	4,132	0.17%
2018/09/26	12	37.24	28	37.96	37.00	-16	4,340	-0.37%
2018/09/25	3	36.73	0	0.00	36.90	3	4,569	0.07%
2018/09/21	8	37.00	2	37.65	36.90	6	4,984	0.12%
2018/09/20	6	37.07	14	37.40	36.95	-8	5,195	-0.15%
2018/09/19	10	38.57	13	39.55	38.05	-3	5,237	-0.06%
2018/09/18	6	38.03	5	38.54	37.35	1	5,270	0.02%
2018/09/17	3	36.57	7	36.78	36.20	-4	5,414	-0.07%
2018/09/13	0	0.00	4	35.38	35.30	-4	5,935	-0.07%
2018/09/12	2	35.30	1	35.60	35.20	1	6,269	0.02%
2018/09/11	5	35.90	5	36.06	36.05	0	6,611	0.00%
2018/09/10	2	35.85	26	36.07	35.00	-24	6,919	-0.35%
2018/09/07	4	36.70	2	37.35	37.05	2	7,192	0.03%
2018/09/06	7	38.66	5	38.97	38.35	2	7,280	0.03%
2018/09/05	4	38.23	3	39.10	38.15	1	7,641	0.01%
2018/09/04	5	37.86	14	38.52	38.40	-9	7,816	-0.12%
2018/09/03	22	38.47	51	38.43	37.40	-29	7,856	-0.37%
2018/08/31	7	39.61	30	38.57	39.90	-23	7,891	-0.29%
2018/08/29	19	36.37	9	36.84	36.50	10	7,909	0.13%
2018/08/28	2	35.80	2	35.00	35.00	0	8,048	0.00%
2018/08/27	2	35.60	10	34.98	35.60	-8	8,131	-0.10%
2018/08/24	6	34.67	4	34.60	34.50	2	8,175	0.02%
2018/08/23	27	36.35	0	0.00	35.30	27	8,274	0.33%
2018/08/22	34	35.29	31	34.99	36.35	3	8,297	0.04%
2018/08/21	0	0.00	1	34.60	34.15	-1	8,296	-0.01%
2018/08/20	5	35.10	22	35.31	35.15	-17	8,310	-0.20%
2018/08/17	19	36.58	0	0.00	35.30	19	8,324	0.23%
2018/08/16	4	35.58	107	35.90	35.90	-103	8,317	-1.24%	大賣/鉅額交易
2018/08/15	17	35.91	102	35.89	35.45	-85	8,315	-1.02%	大賣/
2018/08/14	32	36.52	134	34.08	35.50	-102	8,324	-1.23%	大賣/鉅額交易
2018/08/13	21	36.98	27	36.00	35.15	-6	8,494	-0.07%
2018/08/10	7	39.40	18	39.64	38.70	-11	8,575	-0.13%
2018/08/09	24	39.30	4	39.23	38.65	20	8,835	0.23%
2018/08/08	2	40.75	12	40.15	40.10	-10	9,082	-0.11%
2018/08/07	47	41.16	7	41.19	41.20	40	9,098	0.44%
2018/08/06	29	41.77	36	41.84	40.90	-7	9,252	-0.08%
2018/08/03	0	0.00	24	42.93	43.40	-24	9,304	-0.26%
2018/08/02	18	43.11	63	43.39	42.35	-45	9,410	-0.48%
2018/08/01	6	45.10	4	45.95	44.85	2	9,461	0.02%
2018/07/31	28	44.79	0	0.00	45.60	28	9,520	0.29%
2018/07/30	35	45.30	6	45.87	45.15	29	9,620	0.30%
2018/07/27	10	46.56	9	46.71	46.50	1	9,793	0.01%
2018/07/26	38	46.66	6	46.75	46.55	32	10,005	0.32%
2018/07/25	13	47.43	14	48.27	47.00	-1	10,381	-0.01%
2018/07/24	15	47.38	7	48.24	47.60	8	10,379	0.08%
2018/07/23	16	47.07	32	47.40	47.15	-16	10,464	-0.15%
2018/07/20	35	45.49	68	45.33	45.20	-33	10,498	-0.31%
2018/07/19	66	45.75	8	45.81	45.00	58	10,644	0.54%
2018/07/18	38	46.36	6	47.50	46.20	32	10,796	0.30%
2018/07/17	22	47.60	6	48.33	47.25	16	10,883	0.15%
2018/07/16	18	48.22	32	48.79	48.00	-14	11,280	-0.12%
2018/07/13	24	48.26	11	48.56	48.20	13	11,245	0.12%
2018/07/12	19	48.38	5	48.48	47.95	14	11,567	0.12%
2018/07/11	26	48.52	40	48.39	48.10	-14	11,705	-0.12%
2018/07/10	66	45.59	71	45.22	45.60	-5	11,634	-0.04%
2018/07/09	10	48.31	9	48.38	47.50	1	11,760	0.01%
2018/07/06	29	48.11	41	48.24	48.55	-12	11,839	-0.10%
2018/07/05	36	48.47	72	48.64	47.75	-36	11,778	-0.31%
2018/07/04	70	51.17	47	49.33	49.00	23	11,826	0.19%
2018/07/03	68	50.97	21	51.69	50.00	47	11,863	0.40%
2018/07/02	49	53.20	30	54.50	51.40	19	11,591	0.16%
2018/06/29	16	48.53	21	49.44	50.40	-5	11,188	-0.04%
2018/06/28	29	46.14	37	47.51	45.85	-8	10,976	-0.07%
2018/06/27	5	47.82	12.5	48.53	47.70	-7.5	10,885	-0.07%
2018/06/26	99	47.11	100	45.44	47.50	-1	10,755	-0.01%
2018/06/25	22	46.54	37	47.46	44.50	-15	10,586	-0.14%
2018/06/22	32	51.01	78.3	50.19	49.00	-46.3	10,353	-0.45%
2018/06/21	51.5	49.63	46	49.46	50.10	5.5	10,077	0.05%
2018/06/20	65	45.64	48	46.96	46.10	17	9,813	0.17%
2018/06/19	100	45.22	47	45.90	47.15	53	9,495	0.56%
2018/06/15	5	40.99	19	41.81	42.90	-14	9,375	-0.15%
2018/06/14	7	40.66	21	39.95	40.15	-14	9,233	-0.15%
2018/06/13	31	39.99	29	42.07	39.00	2	9,282	0.02%
2018/06/12	30	40.02	28	39.88	39.35	2	9,006	0.02%
2018/06/11	15	37.73	14.1	37.26	37.65	0.9	9,064	0.01%
2018/06/08	31	36.05	58	35.57	35.95	-27	9,002	-0.30%
2018/06/07	47	38.40	7	38.52	37.45	40	8,910	0.45%
2018/06/06	32	38.76	17	38.70	38.55	15	8,907	0.17%
2018/06/05	98	40.23	30	39.89	38.20	68	8,871	0.77%
2018/06/04	27	40.78	12	41.48	42.30	15	8,700	0.17%
2018/06/01	34	39.20	20	39.14	38.80	14	8,669	0.16%
2018/05/31	10	39.10	6	39.07	39.45	4	8,675	0.05%
2018/05/30	21	38.39	26.2	37.98	38.70	-5.2	8,661	-0.06%
2018/05/29	23	36.72	28	36.98	37.50	-5	8,673	-0.06%
2018/05/28	5	35.46	18	34.61	35.00	-13	8,672	-0.15%
2018/05/25	6	34.88	2	35.35	34.80	4	8,726	0.05%
2018/05/24	3	34.57	6	34.98	34.90	-3	8,796	-0.03%
2018/05/23	5	35.25	8	35.35	35.50	-3	8,985	-0.03%
2018/05/22	13	35.92	45	35.52	35.80	-32	9,216	-0.35%
2018/05/21	80	37.87	64	38.09	37.00	16	9,236	0.17%
2018/05/18	5	35.26	5	35.18	35.60	0	9,168	0.00%
2018/05/17	70	36.47	53.3	35.95	36.60	16.7	9,229	0.18%
2018/05/16	30	35.45	7	34.63	33.80	23	9,069	0.25%
2018/05/14	6	31.33	71.4	32.92	33.20	-65.4	8,863	-0.74%
2018/05/11	6	30.54	45	30.73	30.20	-39	8,709	-0.45%
2018/05/10	27	30.26	1	31.45	30.15	26	8,637	0.30%
2018/05/09	6	31.59	37	30.97	31.00	-31	8,554	-0.36%
2018/05/08	48	31.60	16	31.89	30.90	32	8,544	0.37%
2018/05/07	28	30.97	29	31.08	31.00	-1	8,596	-0.01%
2018/05/04	26	31.80	368	31.54	31.10	-342	8,574	-3.99%	大賣/鉅額交易
2018/05/03	19	32.50	23	32.18	31.90	-4	8,483	-0.05%
2018/05/02	86	34.27	111	31.44	30.90	-25	8,397	-0.30%	大賣/
2018/04/30	0	0.00	4	33.95	33.95	-4	8,158	-0.05%
2018/04/27	26	29.40	91	30.23	30.90	-65	8,131	-0.80%
2018/04/26	135	29.53	46	28.83	28.10	89	7,996	1.11%	大買/
2018/04/25	89	30.16	91	29.49	29.90	-2	7,863	-0.03%
2018/04/24	65	29.87	15	29.92	29.00	50	7,654	0.65%
2018/04/23	12	33.41	226	33.78	32.20	-214	7,447	-2.87%	大賣/鉅額交易
2018/04/20	294	36.11	27.3	36.00	35.50	266.7	7,296	3.65%	大買/鉅額交易
2018/04/18	181	28.76	88	29.29	31.40	93	6,821	1.36%	大買/
2018/04/17	127	29.05	71	29.40	28.55	56	6,457	0.87%	大買/
2018/04/16	8	31.93	42	32.17	31.70	-34	6,250	-0.54%
2018/04/13	31	32.29	130	32.52	32.95	-99	6,134	-1.61%	大賣/
2018/04/12	80	34.15	20	34.76	33.30	60	5,835	1.03%
2018/04/11	32	37.17	19.7	37.12	36.90	12.3	5,665	0.22%
2018/04/10	162	37.90	47	36.49	36.00	115	5,565	2.07%	大買/鉅額交易
2018/04/09	90	40.26	66	38.76	38.70	24	5,342	0.45%
2018/04/03	46	42.58	28.4	41.77	43.00	17.6	5,068	0.35%
2018/04/02	57	42.01	0	0.00	42.95	57	5,039	1.13%
2018/03/31	0	0.00	2	39.50	41.45	-2	5,014	-0.04%
2018/03/30	1	38.00	3	37.88	37.70	-2	4,975	-0.04%
2018/03/29	2	42.00	3	41.62	40.55	-1	4,959	-0.02%
2018/03/28	14	39.14	0	0.00	40.15	14	4,960	0.28%
2018/03/27	15	36.29	3	36.95	38.30	12	4,959	0.24%
2018/03/26	2	35.10	2	35.70	35.10	0	4,915	0.00%
2018/03/23	10	34.25	17	32.93	34.00	-7	4,884	-0.14%
2018/03/22	7	36.59	1	38.00	36.35	6	4,811	0.12%
2018/03/21	73	38.71	70	39.10	40.35	3	4,771	0.06%
2018/03/20	68	36.01	29.4	35.58	36.70	38.6	4,550	0.85%
2018/03/19	46	32.21	21	32.05	33.40	25	4,382	0.57%
2018/03/16	28	30.30	70	30.23	30.40	-42	4,204	-1.00%
2018/03/15	122	31.76	36	31.96	32.20	86	4,071	2.11%	大買/
2018/03/14	5	29.30	0.4	29.30	29.30	4.6	3,787	0.12%
2018/03/13	5	25.66	10	26.65	26.65	-5	3,766	-0.13%
2018/03/12	88	24.05	23.8	23.77	24.25	64.2	3,704	1.73%
2018/03/09	27	22.70	13	22.49	22.05	14	3,598	0.39%
2018/03/08	24	23.27	8	23.75	22.70	16	3,541	0.45%
2018/03/07	0	0.00	28	23.13	23.00	-28	3,492	-0.80%
2018/03/06	6	23.40	4.4	24.32	24.50	1.6	3,428	0.05%
2018/03/05	22	22.43	49	23.61	23.90	-27	3,361	-0.80%
2018/03/02	33	23.38	19	23.66	23.75	14	3,256	0.43%
2018/03/01	2	21.50	10	21.24	21.75	-8	3,151	-0.25%
2018/02/27	43	20.97	38	20.43	19.80	5	3,066	0.16%
2018/02/26	33	19.55	13	18.36	19.75	20	2,980	0.67%
2018/02/23	13	19.87	76	19.41	18.65	-63	2,888	-2.18%
2018/02/22	329	21.20	89	20.53	20.60	240	2,673	8.98%	大買/鉅額交易
2018/02/21	10	19.32	3	19.35	19.35	7	2,419	0.29%
2018/02/12	281	17.42	6.3	17.50	17.60	274.7	2,351	11.68%	大買/鉅額交易
2018/02/09	125	15.14	39	15.73	16.00	86	2,163	3.98%	大買/
2018/02/08	16	13.42	23.8	14.39	14.55	-7.8	1,950	-0.40%
2018/02/07	25	12.89	9	13.14	13.25	16	1,790	0.89%
2018/02/06	6	12.24	50	11.65	12.05	-44	1,702	-2.58%
2018/02/05	2	12.90	14	12.79	12.90	-12	1,639	-0.73%
2018/02/02	11	13.45	3	13.47	13.50	8	1,605	0.50%
2018/02/01	3	13.87	5	14.10	13.80	-2	1,591	-0.13%
2018/01/31	57	14.05	7	14.00	14.10	50	1,535	3.26%
2018/01/30	5	13.81	16	14.06	13.50	-11	1,431	-0.77%
2018/01/29	136	14.58	12	14.19	14.60	124	1,284	9.66%	大買/鉅額交易
2018/01/26	7	11.81	3	12.95	13.30	4	1,164	0.34%
2018/01/25	25	12.56	16	12.60	12.10	9	1,055	0.85%
2018/01/24	29	11.83	10.2	12.12	12.40	18.8	914	2.06%
2018/01/23	0	0.00	19	10.71	11.30	-19	754	-2.52%
2018/01/22	0	0.00	2	10.60	10.55	-2	733	-0.27%
2018/01/19	8	10.55	0	0.00	10.60	8	738	1.08%
2018/01/17	0	0.00	11.1	10.60	10.70	-11.1	745	-1.49%
2018/01/16	10	10.60	11	10.50	10.55	-1	751	-0.13%
2018/01/10	0	0.00	8	10.80	10.80	-8	782	-1.02%
2018/01/05	0	0.00	13	10.79	10.70	-13	887	-1.47%
2018/01/04	11	10.81	5	10.70	10.85	6	902	0.66%
2018/01/03	0	0.00	16	10.73	10.70	-16	912	-1.75%
2018/01/02	0	0.00	1	10.70	10.65	-1	917	-0.11%