偉詮電 (2436)-元大券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30(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

偉詮電 (2436)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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	26	52.18	9	52.22	52.00	17	2,901	0.59%
2024/11/19	15	52.25	5.1	51.99	52.60	9.9	2,899	0.34%
2024/11/18	12	51.63	5.9	51.75	51.40	6.1	2,895	0.21%
2024/11/15	10.1	52.32	10.2	52.29	52.20	-0.2	2,897	-0.01%
2024/11/14	14.1	52.41	12.8	53.24	52.00	1.3	2,909	0.04%
2024/11/13	7	53.90	10.1	53.91	53.80	-3.1	2,917	-0.11%
2024/11/12	47	54.09	31	54.12	53.70	16	2,916	0.55%
2024/11/11	16	54.09	26.1	54.15	54.60	-10.1	2,911	-0.35%
2024/11/08	73	54.50	54.3	55.17	54.30	18.7	2,909	0.64%
2024/11/07	24	56.55	11	56.65	56.50	13	2,885	0.45%
2024/11/06	19	56.76	10	56.87	56.60	9	2,880	0.31%
2024/11/05	18	57.76	4	57.80	57.30	14	2,879	0.49%
2024/11/04	22	57.90	8	58.09	57.80	14	2,898	0.48%
2024/11/01	42	57.53	39	57.48	58.30	3	2,920	0.10%
2024/10/30	33	59.14	43.3	59.15	58.80	-10.3	2,911	-0.35%
2024/10/29	36	59.75	26	59.68	59.60	10	2,903	0.34%
2024/10/28	52	60.69	16	60.88	60.60	36	2,896	1.24%
2024/10/25	8	61.35	11.5	60.88	61.40	-3.5	2,897	-0.12%
2024/10/24	9	61.40	13	61.42	61.20	-4	2,893	-0.14%
2024/10/23	11	61.84	22	61.40	61.80	-11	2,878	-0.38%
2024/10/22	94	61.28	44	61.19	61.70	50	2,860	1.75%
2024/10/21	72	60.11	20	60.09	60.60	52	2,845	1.83%
2024/10/18	22	59.10	16.1	59.17	58.80	5.9	2,844	0.21%
2024/10/17	59	59.99	3.1	60.43	60.10	55.9	2,828	1.98%
2024/10/16	58	59.59	12.5	59.55	59.80	45.5	2,818	1.62%
2024/10/15	21	60.35	44	60.13	59.60	-23	2,815	-0.82%
2024/10/14	73	60.15	25	60.37	60.70	48	2,793	1.72%
2024/10/11	140	60.08	127.2	60.08	59.80	12.8	2,778	0.46%	大買/大賣/
2024/10/09	363.7	64.12	514	64.79	61.30	-150.3	2,686	-5.59%	大買/大賣/鉅額交易
2024/10/08	529	65.61	422.4	65.44	67.60	106.6	2,489	4.28%	大買/大賣/鉅額交易
2024/10/07	85	63.69	133	63.78	63.10	-48	2,265	-2.12%	大賣/
2024/10/04	110	63.39	65	63.34	64.10	45	2,213	2.03%	大買/
2024/10/01	210	64.70	222	64.76	64.50	-12	2,173	-0.55%	大買/大賣/
2024/09/30	165	64.60	237	64.49	63.30	-72	2,086	-3.45%	大買/大賣/
2024/09/27	265	65.17	213	65.47	64.80	52	2,018	2.58%	大買/大賣/
2024/09/26	1,006.1	68.07	1,050.3	68.34	66.80	-44.2	1,903	-2.32%	大買/大賣/
2024/09/25	1,326.2	66.44	1,241.9	66.53	67.90	84.3	1,541	5.47%	大買/大賣/
2024/09/24	423	64.03	426.6	63.87	63.10	-3.6	1,015	-0.35%	大買/大賣/
2024/09/23	349.2	59.05	266	59.03	59.20	83.2	769	10.81%	大買/大賣/
2024/09/20	5	54.40	5.4	54.37	53.90	-0.4	721	-0.05%
2024/09/19	7	53.04	3.4	53.29	53.30	3.6	727	0.50%
2024/09/18	2	53.10	2.6	52.99	52.00	-0.6	737	-0.08%
2024/09/16	1	52.70	1.2	52.92	52.70	-0.2	750	-0.03%
2024/09/12	9	51.73	4	51.55	52.00	5	799	0.63%
2024/09/11	5	51.20	3	51.20	51.00	2	813	0.24%
2024/09/10	8.1	51.44	6.7	52.00	50.80	1.3	840	0.16%
2024/09/09	2	51.40	5.5	51.73	52.70	-3.5	846	-0.42%
2024/09/06	4	52.55	6.8	52.63	52.20	-2.8	860	-0.33%
2024/09/05	1	53.70	4.5	53.16	52.90	-3.5	867	-0.40%
2024/09/04	32.1	52.22	50.7	52.91	52.80	-18.6	872	-2.14%
2024/09/03	2	56.75	2.3	57.09	56.30	-0.3	869	-0.03%
2024/09/02	6	58.00	5.8	58.29	57.50	0.2	882	0.02%
2024/08/30	5	57.68	2	57.60	57.70	3	890	0.34%
2024/08/26	2	56.10	4	56.40	56.10	-2	1,047	-0.19%
2024/08/23	3	55.73	3	55.77	55.90	0	1,189	0.00%
2024/08/22	3	56.07	5	55.88	55.90	-2	1,241	-0.16%
2024/08/21	3	56.70	0.2	56.00	55.80	2.8	1,285	0.22%
2024/08/20	3	56.30	3.2	56.50	56.10	-0.2	1,284	-0.02%
2024/08/19	18	56.33	57.2	56.49	56.60	-39.1	1,288	-3.04%
2024/08/16	24	56.26	70	56.15	56.00	-46	1,290	-3.56%
2024/08/15	6	56.37	5.7	56.74	56.90	0.3	1,275	0.03%
2024/08/14	4	56.20	10.9	56.09	55.70	-6.9	1,260	-0.55%
2024/08/13	2	55.90	2	55.35	56.30	0	1,257	0.00%
2024/08/12	5	55.30	5	55.66	55.80	0	1,256	0.00%
2024/08/09	29	54.48	30.3	54.55	54.40	-1.3	1,253	-0.11%
2024/08/08	28	52.40	32.2	52.68	52.20	-4.2	1,239	-0.34%
2024/08/07	26	51.00	25	51.32	52.40	1	1,235	0.08%
2024/08/06	91	47.17	107.2	47.45	48.30	-16.2	1,231	-1.32%	大賣/
2024/08/05	16.1	50.51	26.4	49.98	49.15	-10.3	1,209	-0.85%
2024/08/02	5	55.34	9.2	55.61	54.60	-4.2	1,185	-0.35%
2024/08/01	2	56.50	1.1	55.94	56.60	0.9	1,184	0.08%
2024/07/31	7.1	54.55	7.1	54.80	54.80	0	1,183	0.00%
2024/07/30	25	53.76	24.8	53.90	54.60	0.2	1,184	0.02%
2024/07/29	10.1	54.75	10	55.67	54.40	0.1	1,171	0.01%
2024/07/26	7	55.87	16.9	56.03	56.20	-9.8	1,161	-0.85%
2024/07/23	4	57.25	9.5	57.60	57.40	-5.5	1,165	-0.47%
2024/07/22	34.1	56.75	27.4	57.35	56.60	6.7	1,170	0.57%
2024/07/19	18.2	59.18	16.4	59.98	59.00	1.8	1,155	0.15%
2024/07/18	12.2	60.45	11.7	60.49	60.50	0.5	1,143	0.04%
2024/07/17	2	62.20	5	62.30	61.60	-3	1,132	-0.26%
2024/07/16	6	62.45	7	61.84	61.60	-1	1,139	-0.08%
2024/07/15	4	61.37	4	60.95	60.90	0	1,155	0.00%
2024/07/12	9	61.31	16	61.63	61.60	-7	1,159	-0.60%
2024/07/11	0	61.50	9	61.40	61.60	-9	1,190	-0.76%
2024/07/10	1	61.12	9	61.28	61.00	-7.9	1,219	-0.65%
2024/07/09	18	61.35	23	61.64	61.30	-5	1,236	-0.40%
2024/07/08	11	63.29	12	63.05	62.90	-1	1,233	-0.08%
2024/07/05	1	62.60	238	62.38	63.70	-237	1,232	-19.23%	大賣/鉅額交易
2024/07/04	0	62.10	5	63.00	62.60	-5	1,235	-0.40%
2024/07/03	6	61.90	23	61.87	62.30	-17	1,233	-1.38%
2024/07/02	12	60.79	25.4	60.90	60.60	-13.4	1,237	-1.08%
2024/07/01	7	61.86	2.3	61.89	61.90	4.7	1,236	0.38%
2024/06/28	3	62.00	5	61.88	61.90	-2	1,240	-0.16%
2024/06/27	5	61.58	10.1	61.50	61.30	-5.1	1,241	-0.41%
2024/06/26	12	62.87	6.2	62.76	62.30	5.8	1,237	0.47%
2024/06/25	13	61.87	9.6	62.33	62.50	3.4	1,230	0.28%
2024/06/24	7	64.07	4	63.53	63.20	3	1,219	0.25%
2024/06/21	11.1	64.53	17	64.75	64.60	-5.9	1,218	-0.49%
2024/06/20	21	64.75	19	64.81	64.80	2	1,215	0.16%
2024/06/19	19	63.41	15.3	63.54	63.40	3.7	1,198	0.31%
2024/06/18	23	64.32	27	63.99	64.30	-4	1,218	-0.33%
2024/06/17	12	64.87	19	64.89	65.00	-7	1,211	-0.58%
2024/06/14	14.1	63.01	13	62.93	62.80	1.1	1,194	0.09%
2024/06/13	19.1	63.37	3	63.30	63.00	16.1	1,191	1.35%
2024/06/12	2.1	63.17	3.1	63.10	63.10	-0.9	1,193	-0.08%
2024/06/11	2.1	63.90	7	64.13	63.50	-4.9	1,201	-0.41%
2024/06/07	10	63.86	25	64.01	64.40	-15	1,212	-1.23%
2024/06/06	5.2	63.98	7	64.40	63.40	-1.8	1,213	-0.15%
2024/06/05	17	65.11	12	65.08	64.60	5	1,205	0.42%
2024/06/04	11.2	65.88	13	65.97	65.30	-1.8	1,221	-0.14%
2024/06/03	83	66.59	88.3	66.93	66.50	-5.3	1,220	-0.44%
2024/05/31	20.2	65.13	19.4	65.04	64.00	0.7	1,168	0.06%
2024/05/30	55	65.08	53.8	65.53	64.30	1.3	1,160	0.11%
2024/05/29	600	67.51	353.2	67.08	65.70	246.8	1,141	21.61%	大買/大賣/鉅額交易
2024/05/28	35	64.12	43.1	64.41	64.60	-8.1	1,013	-0.80%
2024/05/27	47	63.00	41	63.23	63.40	6	983	0.61%
2024/05/24	0	0.00	0.3	60.90	60.90	-0.3	983	-0.03%
2024/05/23	12	60.96	11.9	61.28	60.90	0.1	999	0.01%
2024/05/22	8	61.18	8	61.56	61.60	0	1,023	0.00%
2024/05/21	1	60.40	1	60.60	60.60	0	1,041	0.00%
2024/05/20	9	60.64	6.7	60.48	60.60	2.3	1,095	0.21%
2024/05/17	2	60.50	2	60.55	60.40	0	1,144	0.00%
2024/05/16	3	60.27	1	60.20	60.20	2	1,160	0.17%
2024/05/15	11	60.14	4.1	60.17	60.10	6.9	1,198	0.58%
2024/05/14	1	60.90	2	60.60	60.50	-1	1,254	-0.08%
2024/05/13	1	59.60	1	60.10	60.00	0	1,268	0.00%
2024/05/10	2	60.05	3.2	60.01	60.20	-1.2	1,274	-0.09%
2024/05/09	6	61.17	5	61.56	60.90	1	1,280	0.08%
2024/05/08	2	61.65	2	61.85	61.90	0	1,291	0.00%
2024/05/07	6	61.30	6	61.00	61.30	0	1,312	0.00%
2024/05/06	2	61.70	2	61.75	61.60	0	1,316	0.00%
2024/05/03	7	62.11	7	61.66	61.40	0	1,326	0.00%
2024/05/02	2	61.50	0	0.00	61.50	2	1,337	0.15%
2024/04/30	3	61.77	11	61.80	61.80	-8	1,352	-0.59%
2024/04/29	11	61.70	12	61.62	61.80	-1	1,367	-0.08%
2024/04/26	12	61.00	19	61.28	60.80	-7	1,377	-0.51%
2024/04/25	1	61.70	9	61.81	61.70	-8	1,397	-0.57%
2024/04/24	11	61.26	14	61.05	61.70	-3	1,419	-0.21%
2024/04/23	16	59.87	13	60.20	60.50	3	1,453	0.21%
2024/04/22	20	59.51	14.2	59.71	59.20	5.8	1,489	0.39%
2024/04/19	36.1	60.37	44.7	60.55	60.60	-8.6	1,519	-0.57%
2024/04/18	9	61.73	9.4	62.07	62.10	-0.4	1,522	-0.03%
2024/04/17	82	63.05	90	63.11	62.60	-8	1,541	-0.52%
2024/04/16	46	58.64	45.7	58.73	58.50	0.3	1,517	0.02%
2024/04/15	17	61.38	17.1	61.96	61.00	-0.1	1,506	-0.01%
2024/04/12	13	63.52	16	63.33	63.20	-3	1,569	-0.19%
2024/04/11	14	62.76	13.2	62.66	62.80	0.8	1,610	0.05%
2024/04/10	12	63.62	10	63.78	63.60	2	1,640	0.12%
2024/04/09	14	62.60	15.2	62.55	62.40	-1.2	1,665	-0.07%
2024/04/08	13	62.20	13.3	62.76	62.10	-0.3	1,689	-0.02%
2024/04/03	8	62.73	14.7	62.55	63.40	-6.7	1,783	-0.38%
2024/04/02	9	62.86	10	63.10	62.80	-1	2,095	-0.05%
2024/04/01	10	63.40	20.1	63.39	63.50	-10.1	2,224	-0.45%
2024/03/28	7	63.54	11	63.18	63.00	-4	2,284	-0.18%
2024/03/27	1	63.30	1	63.90	63.90	0	2,333	0.00%
2024/03/26	6	63.88	0.3	64.20	63.10	5.7	2,352	0.24%
2024/03/25	4	64.65	17	64.69	64.50	-13	2,378	-0.55%
2024/03/22	9	64.66	27	64.71	64.90	-18	2,398	-0.75%
2024/03/21	44	65.36	48	65.53	64.40	-4	2,417	-0.17%
2024/03/20	5	63.34	6	63.47	63.40	-1	2,438	-0.04%
2024/03/19	5	63.22	6	63.40	63.10	-1	2,503	-0.04%
2024/03/18	1	62.70	2	62.95	63.30	-1	2,524	-0.04%
2024/03/15	7	63.77	8	63.59	62.70	-1	2,579	-0.04%
2024/03/14	4	63.98	4	63.28	64.00	0	2,609	0.00%
2024/03/13	27	63.53	17.7	64.30	63.20	9.3	2,637	0.35%
2024/03/12	6	64.88	3	64.93	65.20	3	2,699	0.11%
2024/03/11	8	63.96	6	63.90	64.20	2	2,749	0.07%
2024/03/08	16	63.71	23	63.97	63.30	-7	2,810	-0.25%
2024/03/07	28	64.97	34.5	65.54	64.40	-6.5	2,890	-0.22%
2024/03/06	11	65.72	11	65.73	65.20	0	2,937	0.00%
2024/03/05	8	66.73	11	66.90	66.60	-3	3,005	-0.10%
2024/03/04	9	67.58	7	67.53	67.20	2	3,194	0.06%
2024/03/01	2	67.20	43	66.82	66.70	-41	3,280	-1.25%
2024/02/29	29	67.06	32.9	67.22	67.00	-3.9	3,415	-0.12%
2024/02/27	27	69.02	42.5	69.87	67.90	-15.5	3,598	-0.43%
2024/02/26	8	69.85	8	69.80	69.90	0	3,769	0.00%
2024/02/23	10	69.98	33	70.47	69.40	-23	4,189	-0.55%
2024/02/22	12	70.67	11	70.80	70.70	1	4,317	0.02%
2024/02/21	50	70.55	27	70.02	70.80	23	4,392	0.52%
2024/02/20	75	69.76	76	70.36	69.20	-1	4,432	-0.02%
2024/02/19	11	69.41	9	69.30	69.70	2	4,451	0.04%
2024/02/16	12	68.95	23.4	69.26	69.80	-11.4	4,564	-0.25%
2024/02/15	131	67.58	113	67.78	68.40	18	4,568	0.39%	大買/大賣/
2024/02/05	10	64.19	23	64.18	64.40	-13	4,543	-0.29%
2024/02/02	4	65.35	8	65.26	65.00	-4	4,569	-0.09%
2024/02/01	8	65.25	8.2	65.25	65.10	-0.2	4,592	0.00%
2024/01/31	6	65.67	7	65.70	65.60	-1	4,600	-0.02%
2024/01/30	5	65.88	22.8	65.78	65.50	-17.8	4,605	-0.39%
2024/01/29	5	66.46	9	66.26	66.80	-4	4,596	-0.09%
2024/01/26	3	66.43	17.3	66.45	66.20	-14.3	4,619	-0.31%
2024/01/25	2	67.35	2.1	67.50	66.80	-0.1	4,648	0.00%
2024/01/24	15	67.96	23	68.30	67.90	-8	4,671	-0.17%
2024/01/23	27	67.89	0	0.00	68.20	27	4,737	0.57%
2024/01/22	3	67.30	20	67.34	67.60	-17	4,752	-0.36%
2024/01/19	16	66.79	31	66.78	66.80	-15	4,790	-0.31%
2024/01/18	16	66.34	45.5	66.46	66.10	-29.5	4,869	-0.61%
2024/01/17	81	68.01	64	68.37	67.20	17	4,972	0.34%
2024/01/16	26	67.67	29	67.83	67.40	-3	4,991	-0.06%
2024/01/15	40	68.50	9	68.76	69.00	31	4,988	0.62%
2024/01/12	19	66.38	45.6	66.50	66.20	-26.6	5,003	-0.53%
2024/01/11	17	67.26	27.5	67.37	67.30	-10.5	5,072	-0.21%
2024/01/10	6	67.48	6	67.52	67.50	0	5,183	0.00%
2024/01/09	14	68.39	24	68.33	68.00	-10	5,309	-0.19%
2024/01/08	106	70.27	142	70.12	68.70	-36	5,318	-0.68%	大買/大賣/
2024/01/05	35	72.13	14	72.36	71.80	21	5,261	0.40%
2024/01/04	8	70.56	35	71.04	70.80	-27	5,238	-0.52%
2024/01/03	35	72.67	41	72.55	71.80	-6	5,276	-0.11%
2024/01/02	22	72.95	33	72.80	72.50	-11	5,270	-0.21%
2023/12/29	119	72.27	170	72.02	73.60	-51	5,277	-0.97%	大買/大賣/
2023/12/28	776	75.01	716.6	75.42	74.00	59.4	5,218	1.14%	大買/大賣/
2023/12/27	137	72.12	86	71.96	72.90	51	5,007	1.02%	大買/
2023/12/26	11	70.06	11	70.17	69.90	0	4,906	0.00%
2023/12/25	17	69.61	26	69.58	69.30	-9	4,889	-0.18%
2023/12/22	59	69.69	33	69.46	69.80	26	4,878	0.53%
2023/12/21	10	67.74	9.2	68.22	67.70	0.8	4,861	0.02%
2023/12/20	9	68.46	26	68.01	68.60	-17	4,875	-0.35%
2023/12/19	20	67.52	19	67.61	67.30	1	4,885	0.02%
2023/12/18	29	68.27	30	68.40	68.10	-1	4,947	-0.02%
2023/12/15	32	69.07	29.3	69.78	68.10	2.7	5,014	0.05%
2023/12/14	21	70.54	21.4	71.93	69.80	-0.4	5,132	-0.01%
2023/12/13	18	71.19	18.5	71.11	70.90	-0.5	5,213	-0.01%
2023/12/12	23	71.30	23	72.00	70.70	0	5,323	0.00%
2023/12/11	13	72.28	13.2	72.29	71.70	-0.2	5,428	0.00%
2023/12/08	27	71.63	28	71.89	71.20	-1	5,602	-0.02%
2023/12/07	38.1	72.28	38	72.65	71.50	0.1	5,729	0.00%
2023/12/06	18.1	74.20	17	74.29	73.90	1.1	5,891	0.02%
2023/12/05	16.1	75.25	22	76.01	74.60	-5.9	6,196	-0.10%
2023/12/04	65	76.97	75	76.99	76.10	-10	6,641	-0.15%
2023/12/01	73	78.83	87	78.82	78.10	-14	6,899	-0.20%
2023/11/30	117	78.63	135	78.69	79.00	-18	7,929	-0.23%	大買/大賣/
2023/11/29	319	78.31	334	78.45	78.80	-15	8,492	-0.18%	大買/大賣/
2023/11/28	94	77.46	100	77.39	77.70	-6	8,565	-0.07%
2023/11/27	205	77.55	226	77.45	76.10	-21	9,162	-0.23%	大買/大賣/
2023/11/24	347	76.92	362	76.99	76.50	-15	9,954	-0.15%	大買/大賣/
2023/11/22	849.4	75.12	700	75.02	76.30	149.4	9,991	1.49%	大買/大賣/鉅額交易
2023/11/21	140	72.08	206	71.98	72.80	-66	9,588	-0.69%	大買/大賣/
2023/11/20	237	71.35	129.1	71.50	71.20	107.9	9,539	1.13%	大買/大賣/鉅額交易
2023/11/17	191.1	69.93	228	69.85	69.80	-36.9	9,458	-0.39%	大買/大賣/
2023/11/16	88	70.22	116	70.26	68.10	-28	9,374	-0.30%	大賣/
2023/11/15	224	69.57	102	70.23	69.00	122	9,323	1.31%	大買/大賣/鉅額交易
2023/11/14	27	66.66	49	66.98	67.60	-22	9,220	-0.24%
2023/11/13	24	65.39	42	65.27	65.70	-18	9,197	-0.20%
2023/11/10	20	63.88	63	64.06	63.60	-43	9,175	-0.47%
2023/11/09	10	66.21	10.1	65.94	65.40	-0.1	9,141	0.00%
2023/11/08	5	66.94	6	66.72	66.60	-1	9,127	-0.01%
2023/11/07	4	67.30	3	67.27	66.90	1	9,117	0.01%
2023/11/06	7	67.50	7	67.63	67.70	0	9,120	0.00%
2023/11/03	18	67.02	10	67.07	67.00	8	9,117	0.09%
2023/11/02	34	67.50	35	67.69	67.90	-1	9,101	-0.01%
2023/11/01	9	65.06	9	65.19	66.00	0	9,080	0.00%
2023/10/31	92	65.84	88.7	66.28	64.30	3.3	9,053	0.04%
2023/10/30	25	68.43	50.2	68.36	67.60	-25.2	9,035	-0.28%
2023/10/27	58	68.80	97.5	68.40	67.60	-39.5	9,029	-0.44%
2023/10/26	94	68.46	110.7	68.77	67.50	-16.7	9,032	-0.19%	大賣/
2023/10/25	207	71.70	150	71.72	70.60	57	8,956	0.64%	大買/大賣/
2023/10/24	36	69.19	39	69.72	69.10	-3	8,891	-0.03%
2023/10/23	48	70.68	33	70.32	70.50	15	8,908	0.17%
2023/10/20	41	69.56	42	69.47	70.40	-1	8,905	-0.01%
2023/10/19	131	69.75	132	69.84	70.90	-1	8,926	-0.01%	大買/大賣/
2023/10/18	167	69.61	190	70.29	68.30	-23	8,906	-0.26%	大買/大賣/
2023/10/17	193	72.01	156.8	72.00	71.50	36.2	9,037	0.40%	大買/大賣/
2023/10/16	47	68.83	33.6	68.72	68.80	13.4	8,961	0.15%
2023/10/13	13	70.45	14	70.46	70.10	-1	9,006	-0.01%
2023/10/12	12	71.10	32	70.73	71.30	-20	9,074	-0.22%
2023/10/11	82	71.85	79	72.01	70.30	3	9,357	0.03%
2023/10/06	21	71.48	28	71.58	71.00	-7	9,410	-0.07%
2023/10/05	8	71.06	11	71.29	71.40	-3	9,454	-0.03%
2023/10/04	27	70.40	31	70.63	70.90	-4	9,520	-0.04%
2023/10/03	281	71.34	159	71.23	71.00	122	9,788	1.25%	大買/大賣/鉅額交易
2023/10/02	94.2	69.02	26	68.92	69.00	68.2	9,922	0.69%
2023/09/28	85	67.77	6	68.07	67.50	79	10,034	0.79%
2023/09/27	31	67.20	37.4	67.27	67.70	-6.4	10,038	-0.06%
2023/09/26	25	67.39	30	67.89	67.00	-5	10,025	-0.05%
2023/09/25	53	69.22	45	69.59	68.30	8	10,000	0.08%
2023/09/22	110	68.38	110	68.71	68.90	0	9,970	0.00%	大買/大賣/
2023/09/21	95	69.46	95	69.54	68.80	0	9,933	0.00%
2023/09/20	63	71.84	76	71.89	70.80	-13	9,851	-0.13%
2023/09/19	237	72.46	293	72.36	72.20	-56	9,768	-0.57%	大買/大賣/
2023/09/18	150	75.07	127	75.24	73.70	23	9,610	0.24%	大買/大賣/
2023/09/15	145	74.62	200	74.53	74.00	-55	9,477	-0.58%	大買/大賣/
2023/09/14	224.6	74.66	152	74.44	74.50	72.6	9,366	0.78%	大買/大賣/
2023/09/13	271	72.52	296	72.78	72.90	-25	9,235	-0.27%	大買/大賣/
2023/09/12	171	74.15	559	74.35	74.10	-388	9,061	-4.28%	大買/大賣/鉅額交易
2023/09/11	361	74.53	370	74.56	74.20	-9	8,927	-0.10%	大買/大賣/
2023/09/08	497	74.69	532	74.66	75.10	-35	8,819	-0.40%	大買/大賣/
2023/09/07	885	76.19	2,123.6	74.79	73.30	-1,238.6	8,555	-14.48%	大買/大賣/鉅額交易
2023/09/06	572	75.76	1,027.6	75.68	75.00	-455.6	8,229	-5.54%	大買/大賣/鉅額交易
2023/09/05	3,355.8	79.06	3,795.1	79.25	77.50	-439.3	7,950	-5.53%	大買/大賣/鉅額交易
2023/09/04	2,768	76.55	2,031	76.05	78.60	737	6,954	10.60%	大買/大賣/鉅額交易
2023/09/01	513	72.07	740	72.03	71.50	-227	6,310	-3.60%	大買/大賣/鉅額交易
2023/08/31	1,773.4	72.49	1,632.4	72.59	71.50	141	6,069	2.32%	大買/大賣/鉅額交易
2023/08/30	2,348.1	71.15	2,029.8	71.00	73.30	318.3	5,483	5.80%	大買/大賣/鉅額交易
2023/08/29	1,352	64.61	664	64.39	66.70	688	4,563	15.08%	大買/大賣/鉅額交易
2023/08/28	315.2	61.01	145	60.90	60.70	170.2	4,187	4.06%	大買/大賣/鉅額交易
2023/08/25	80	59.02	32	58.98	58.20	48	4,127	1.16%
2023/08/24	635	61.71	133	61.33	60.40	502	4,107	12.22%	大買/大賣/鉅額交易
2023/08/23	72	60.07	20	59.51	60.00	52	4,019	1.29%
2023/08/22	7.1	59.57	15	58.84	58.60	-8	4,006	-0.20%
2023/08/21	13.5	59.45	10	59.61	59.20	3.5	3,998	0.09%
2023/08/18	151.1	60.18	18	60.26	59.90	133.1	3,989	3.34%	大買/鉅額交易
2023/08/17	80.1	59.15	13	58.55	59.30	67.1	3,969	1.69%
2023/08/16	24.1	57.75	2	57.80	57.80	22.1	3,952	0.56%
2023/08/15	6	56.65	7	56.76	56.90	-1	3,950	-0.03%
2023/08/14	26	55.73	97	55.51	55.50	-71	3,947	-1.80%
2023/08/11	13	57.49	38	57.17	57.20	-25	3,937	-0.64%
2023/08/10	12	56.38	52	56.64	56.80	-40	3,928	-1.02%
2023/08/09	9	58.47	44	58.45	58.60	-35	3,908	-0.90%
2023/08/08	13	58.33	50	58.37	58.30	-37	3,901	-0.95%
2023/08/07	9	57.61	28.1	57.50	58.70	-19.1	3,896	-0.49%
2023/08/04	4	57.55	6	57.63	57.80	-2	3,882	-0.05%
2023/08/02	75.1	58.30	151.6	58.24	58.00	-76.5	3,881	-1.97%	大賣/
2023/08/01	23	60.84	35.5	60.40	60.50	-12.5	3,824	-0.33%
2023/07/31	77	61.77	100	61.34	60.20	-23	3,801	-0.60%
2023/07/28	87	61.44	47	61.03	61.70	40	3,744	1.07%
2023/07/27	180	61.44	105	61.33	61.20	75	3,716	2.02%	大買/大賣/
2023/07/26	121	61.64	98.1	61.93	60.00	22.9	3,657	0.63%	大買/
2023/07/25	65	61.10	24	60.99	60.70	41	3,584	1.14%
2023/07/24	58.1	59.90	105	60.01	60.00	-47	3,557	-1.32%	大賣/
2023/07/21	106.1	61.79	167.4	61.28	61.90	-61.2	3,493	-1.75%	大買/大賣/
2023/07/20	563.3	64.43	468.1	64.47	63.10	95.1	3,444	2.76%	大買/大賣/
2023/07/19	126	61.32	74	61.15	60.60	52	3,183	1.63%	大買/
2023/07/18	123.6	59.49	162.2	59.67	60.10	-38.6	3,141	-1.23%	大買/大賣/
2023/07/17	133	61.09	334	60.87	60.50	-201	3,086	-6.51%	大買/大賣/鉅額交易
2023/07/14	1,085.1	63.26	910.4	63.23	62.80	174.7	3,007	5.81%	大買/大賣/鉅額交易
2023/07/13	241	59.22	244.6	59.19	60.30	-3.6	2,708	-0.13%	大買/大賣/
2023/07/12	106	58.72	122.3	58.50	58.00	-16.3	2,596	-0.63%	大買/大賣/
2023/07/11	153	57.67	183.4	57.37	58.30	-30.4	2,528	-1.20%	大買/大賣/
2023/07/10	585	60.13	539.3	60.08	58.10	45.7	2,452	1.86%	大買/大賣/
2023/07/07	354	58.05	182.5	57.76	57.90	171.5	2,163	7.93%	大買/大賣/鉅額交易
2023/07/06	158	56.03	115.5	56.24	55.20	42.5	1,956	2.17%	大買/大賣/
2023/07/05	29	54.09	18.7	53.90	53.70	10.3	1,856	0.55%
2023/07/04	14	53.30	3.5	52.72	53.30	10.5	2,023	0.52%
2023/07/03	19	52.88	4.5	53.09	52.90	14.5	2,273	0.64%
2023/06/30	17	52.43	1.1	52.14	52.70	15.9	2,277	0.70%
2023/06/29	32	52.15	12.2	52.19	52.10	19.8	2,275	0.87%
2023/06/28	5	52.24	4.7	52.39	52.00	0.3	2,277	0.01%
2023/06/27	3	51.90	9.2	52.07	51.70	-6.2	2,285	-0.27%
2023/06/26	17	52.38	3.3	52.34	52.10	13.7	2,294	0.60%
2023/06/21	2	53.45	115	53.46	53.00	-113	2,318	-4.87%	大賣/鉅額交易
2023/06/20	19	54.72	28.3	54.63	54.10	-9.3	2,318	-0.40%
2023/06/19	5	55.98	108.3	55.54	55.00	-103.3	2,347	-4.40%	大賣/鉅額交易
2023/06/16	34	55.81	74.3	56.22	55.20	-40.3	2,329	-1.73%
2023/06/15	12	56.43	7.1	56.73	56.70	4.9	2,290	0.21%
2023/06/14	191	56.65	108.4	56.92	55.70	82.6	2,262	3.65%	大買/大賣/
2023/06/13	146.4	59.93	51	60.18	58.90	95.4	2,143	4.45%	大買/
2023/06/12	304	58.78	156	58.88	60.50	148	2,067	7.16%	大買/大賣/鉅額交易
2023/06/09	80	56.81	75	57.11	58.00	5	1,891	0.26%
2023/06/08	57.3	56.08	58	56.20	55.50	-0.7	1,823	-0.04%
2023/06/07	6	53.77	133	53.42	54.10	-127	1,748	-7.26%	大賣/鉅額交易
2023/06/06	14	53.93	18	53.71	53.00	-4	1,798	-0.22%
2023/06/05	193	56.19	176.2	56.42	54.80	16.8	1,781	0.94%	大買/大賣/
2023/06/02	2	53.10	5	52.92	53.20	-3	1,682	-0.18%
2023/06/01	1	52.10	0	0.00	52.30	1	1,679	0.06%
2023/05/31	19	52.42	3	52.47	52.20	16	1,728	0.93%
2023/05/30	3	51.70	3	51.63	51.90	0	1,778	0.00%
2023/05/29	3	51.03	4	51.13	51.60	-1	1,787	-0.06%
2023/05/26	2	50.03	5.2	50.33	49.70	-3.2	1,810	-0.18%
2023/05/24	12	50.55	0	0.00	50.60	12	1,903	0.63%
2023/05/23	3	50.13	5	50.10	50.10	-2	1,930	-0.10%
2023/05/19	5	48.97	0	0.00	48.85	5	1,964	0.25%
2023/05/18	8	48.45	2	48.35	48.55	6	1,966	0.31%
2023/05/17	92	48.04	1.1	48.58	48.25	90.9	1,968	4.62%
2023/05/16	2	47.08	2	47.05	47.10	0	1,991	0.00%
2023/05/15	1	46.30	0	0.00	46.30	1	1,997	0.05%
2023/05/12	0	46.55	10	46.38	46.80	-10	2,020	-0.49%
2023/05/11	4	46.25	12.5	46.85	46.25	-8.5	2,033	-0.42%
2023/05/10	1	47.50	2.1	47.31	47.50	-1.1	2,052	-0.05%
2023/05/09	3	46.77	4.9	47.24	46.75	-1.9	2,077	-0.09%
2023/05/08	0	0.00	28.9	48.17	47.65	-28.9	2,147	-1.35%
2023/05/05	2	48.15	2	48.50	48.60	0	2,402	0.00%
2023/05/04	0	0.00	0.4	48.30	48.25	-0.4	2,455	-0.02%
2023/05/03	1	48.00	0	0.00	48.05	1	2,480	0.04%
2023/05/02	1	48.40	1	47.60	48.40	0	2,551	0.00%
2023/04/28	35	47.98	5	47.85	47.80	30	2,613	1.15%
2023/04/27	5	46.90	5.9	47.22	47.10	-0.9	2,613	-0.03%
2023/04/26	28	46.93	28	46.92	47.35	0	2,619	0.00%
2023/04/25	4	47.63	15	48.12	46.90	-11	2,640	-0.42%
2023/04/24	5	49.11	6	49.08	48.95	-1	2,679	-0.04%
2023/04/21	7	49.65	28.2	49.78	49.40	-21.2	2,741	-0.77%
2023/04/20	31	51.43	20	51.26	50.60	11	2,728	0.40%
2023/04/19	79	52.37	6	52.28	52.00	73	2,717	2.69%
2023/04/18	1	53.60	1.9	52.90	52.50	-0.9	2,711	-0.03%
2023/04/17	7	52.97	8.1	53.24	53.40	-1.1	2,704	-0.04%
2023/04/14	19	53.18	3	52.97	52.90	16	2,691	0.59%
2023/04/13	6	53.35	8.9	53.39	52.70	-2.9	2,680	-0.11%
2023/04/12	44	54.29	9	54.20	54.30	35	2,656	1.32%
2023/04/11	15	53.67	12	53.66	53.90	3	2,632	0.11%
2023/04/10	14	53.39	14	52.94	53.50	0	2,595	0.00%
2023/04/07	105	54.54	120	54.63	53.70	-15	2,553	-0.59%	大買/大賣/
2023/04/06	96	54.86	38	54.55	55.50	58	2,363	2.45%
2023/03/31	0	0.00	1	51.20	51.10	-1	2,106	-0.05%
2023/03/30	1	50.00	0	50.50	50.00	1	2,090	0.05%
2023/03/29	0	0.00	0.8	50.37	49.60	-0.8	2,092	-0.04%
2023/03/28	1	50.50	2	50.70	50.30	-1	2,092	-0.05%
2023/03/27	103	51.98	9	52.03	51.50	94	2,086	4.50%	大買/
2023/03/24	14	52.62	4.7	52.51	52.80	9.3	2,077	0.45%
2023/03/23	1	51.90	2	51.65	51.60	-1	2,039	-0.05%
2023/03/22	19	51.67	11	51.94	51.40	8	2,023	0.40%
2023/03/21	2	51.10	6	51.38	51.30	-4	1,974	-0.20%
2023/03/20	0	50.70	0	0.00	51.00	0	1,963	0.00%
2023/03/17	4	50.32	3	50.60	50.20	1	1,968	0.05%
2023/03/16	7	50.48	22	50.02	49.95	-15	1,972	-0.76%
2023/03/15	29	50.79	21	50.90	50.80	8	1,982	0.40%
2023/03/14	2	49.45	6	49.02	49.75	-4	1,988	-0.20%
2023/03/13	16	49.31	18.1	48.81	49.60	-2.1	2,048	-0.10%
2023/03/10	21	50.19	10.9	50.66	49.95	10.1	2,116	0.48%
2023/03/09	14	52.51	15.6	52.46	51.90	-1.6	2,129	-0.08%
2023/03/08	10	51.34	9.9	51.55	51.40	0.1	2,075	0.00%
2023/03/07	5	51.84	3	51.60	51.60	2	2,073	0.10%
2023/03/06	14	51.89	1	51.80	51.50	13	2,072	0.63%
2023/03/03	23	52.62	21.9	52.37	51.80	1.1	2,096	0.05%
2023/03/02	65.2	52.05	37	52.11	52.20	28.2	2,103	1.34%
2023/03/01	24	50.63	15	50.43	50.90	9	2,040	0.44%
2023/02/24	43	50.15	46.3	50.27	50.60	-3.3	2,031	-0.16%
2023/02/23	18	51.15	20	51.41	50.90	-2	2,000	-0.10%
2023/02/22	9	50.76	19	50.49	51.10	-10	1,986	-0.50%
2023/02/21	9	50.59	11	50.37	50.80	-2	1,965	-0.10%
2023/02/20	13	49.96	3.1	49.71	50.00	9.9	1,978	0.50%
2023/02/17	6	49.34	3	49.10	49.55	3	1,987	0.15%
2023/02/16	5	48.86	0	0.00	49.00	5	2,003	0.25%
2023/02/15	27	47.78	2	47.75	47.85	25	2,055	1.22%
2023/02/14	11	49.12	5.8	48.89	47.90	5.2	2,081	0.25%
2023/02/13	10	47.70	4	47.43	47.80	6	2,087	0.29%
2023/02/10	28	47.57	38	47.66	47.25	-10	2,172	-0.46%
2023/02/09	10	48.74	0.9	49.20	48.50	9.1	2,246	0.40%
2023/02/08	8	49.27	2	49.30	49.35	6	2,289	0.26%
2023/02/07	9	48.71	12	48.51	49.05	-3	2,401	-0.12%
2023/02/06	26.1	49.31	127	49.44	49.05	-101	2,405	-4.20%	大賣/
2023/02/03	149	51.60	51	50.59	50.90	98	2,381	4.11%	大買/
2023/02/02	71	49.39	9	49.04	49.35	62	2,248	2.76%
2023/02/01	20	48.18	1	48.00	48.30	19	2,614	0.73%
2023/01/31	14	47.68	14	47.80	47.75	0	2,694	0.00%
2023/01/30	15.3	47.62	4	48.04	48.35	11.3	2,627	0.43%
2023/01/16	1	46.00	1	46.20	46.00	0	2,579	0.00%
2023/01/13	3	46.22	9	45.61	46.35	-6	2,578	-0.23%
2023/01/12	22	46.10	83	46.25	45.80	-61	2,556	-2.39%
2023/01/11	109	45.06	9	45.62	46.35	100	2,495	4.01%	大買/
2023/01/10	11	43.96	58	43.97	43.85	-47	2,436	-1.93%
2023/01/09	92	43.92	0	0.00	44.05	92	2,454	3.75%
2023/01/06	4	43.20	0	0.00	43.55	4	2,471	0.16%
2023/01/05	3	42.88	8	42.85	42.65	-5	2,486	-0.20%
2023/01/04	3	42.53	1	42.50	42.55	2	2,493	0.08%
2023/01/03	1	42.00	8	41.36	42.00	-7	2,500	-0.28%
2022/12/30	0	0.00	3	41.55	41.30	-3	2,501	-0.12%
2022/12/29	2	41.50	3	41.15	41.50	-1	2,511	-0.04%
2022/12/28	1	41.40	13	41.63	41.40	-12	2,532	-0.47%
2022/12/26	0	0.00	2	41.93	41.85	-2	2,545	-0.08%
2022/12/23	0	0.00	11	41.24	42.00	-11	2,564	-0.43%
2022/12/22	0	0.00	3	41.97	41.65	-3	2,577	-0.12%
2022/12/21	1	41.85	7	41.49	41.30	-6	2,598	-0.23%
2022/12/20	0	0.00	4	42.53	41.45	-4	2,617	-0.15%
2022/12/19	0	0.00	2	43.75	43.00	-2	2,642	-0.08%
2022/12/16	0	0.00	28	43.92	44.15	-28	2,650	-1.06%
2022/12/15	0	0.00	4	45.05	45.10	-4	2,658	-0.15%
2022/12/14	5	44.85	2	44.90	45.05	3	2,672	0.11%
2022/12/13	0	0.00	0.8	44.73	44.15	-0.8	2,675	-0.03%
2022/12/12	1	44.60	0	44.75	44.40	1	2,683	0.04%
2022/12/09	2	45.45	0.9	45.56	45.00	1.1	2,687	0.04%
2022/12/08	2	45.55	1	45.15	45.55	1	2,686	0.04%
2022/12/07	6	46.53	4	46.26	45.60	2	2,700	0.07%
2022/12/06	5	47.30	33.2	48.00	47.10	-28.2	2,695	-1.04%
2022/12/05	8	48.85	16	49.66	48.85	-8	2,677	-0.30%
2022/12/02	24	48.11	28	48.53	48.65	-4	2,632	-0.15%
2022/12/01	7	47.22	11	47.11	47.10	-4	2,565	-0.16%
2022/11/29	3	45.05	3.4	44.91	45.00	-0.4	2,586	-0.02%
2022/11/28	3	45.38	26	45.24	45.40	-23	2,592	-0.89%
2022/11/25	15	46.46	11	46.93	45.65	4	2,618	0.15%
2022/11/24	27	46.49	3	45.93	46.80	24	2,609	0.92%
2022/11/23	0	0.00	1	44.55	44.40	-1	2,563	-0.04%
2022/11/22	3	44.58	2	44.45	44.10	1	2,592	0.04%
2022/11/21	10	45.17	4	44.96	44.90	6	2,697	0.22%
2022/11/18	21	45.93	27	46.04	45.30	-6	2,732	-0.22%
2022/11/17	16	45.98	21	45.90	46.00	-5	2,710	-0.18%
2022/11/16	0	0.00	28.1	45.89	46.30	-28.1	2,692	-1.04%
2022/11/15	18	45.55	33.6	45.37	45.45	-15.6	2,662	-0.59%
2022/11/14	34	44.96	2	44.78	45.10	32	2,648	1.21%
2022/11/11	80	44.95	15.3	45.18	44.50	64.7	2,649	2.44%
2022/11/10	32	43.88	5	43.85	43.90	27	2,603	1.04%
2022/11/09	15	43.57	9	43.56	43.70	6	2,598	0.23%
2022/11/08	7	43.39	4.9	44.48	43.20	2.1	2,609	0.08%
2022/11/07	6	44.36	15.2	44.42	44.35	-9.2	2,593	-0.36%
2022/11/04	28	43.47	30	43.38	43.20	-2	2,523	-0.08%
2022/11/03	162	43.72	15	43.27	43.85	147	2,498	5.88%	大買/鉅額交易
2022/11/02	39	42.54	37	42.59	42.65	2	2,393	0.08%
2022/11/01	18	42.95	17	42.65	42.50	1	2,407	0.04%
2022/10/31	32	42.98	30	42.71	42.60	2	2,367	0.08%
2022/10/28	106	43.11	107	43.18	42.80	-1	2,269	-0.05%	大買/大賣/
2022/10/27	16	41.17	20	41.79	42.20	-4	1,869	-0.21%
2022/10/26	17	38.61	0	0.00	38.40	17	1,794	0.95%
2022/10/25	25	39.27	3	39.37	38.55	22	1,816	1.21%
2022/10/24	24	40.13	0	0.00	39.55	24	1,846	1.30%
2022/10/19	6	40.49	0	0.00	40.20	6	1,934	0.31%
2022/10/18	17	40.20	6	40.98	40.45	11	1,931	0.57%
2022/10/17	3	38.13	0	0.00	40.00	3	1,938	0.15%
2022/10/14	13	39.28	7	39.13	39.55	6	1,935	0.31%
2022/10/13	5	36.86	5	36.95	36.95	0	1,943	0.00%
2022/10/11	1	40.15	1	40.80	40.15	0	1,930	0.00%
2022/10/07	0	0.00	1	42.85	42.75	-1	1,935	-0.05%
2022/10/05	2	43.55	0	0.00	43.50	2	1,952	0.10%
2022/10/04	14	42.11	52	42.02	42.20	-38	1,964	-1.93%
2022/10/03	2	40.58	3	40.72	41.10	-1	1,967	-0.05%
2022/09/30	3	38.60	25	39.60	40.65	-22	2,016	-1.09%
2022/09/29	5	40.65	5	39.85	39.60	0	2,035	0.00%
2022/09/28	4	39.91	27	41.16	39.05	-23	2,063	-1.11%
2022/09/27	35	40.86	10	41.70	41.90	25	2,087	1.20%
2022/09/26	0	0.00	9	41.00	40.30	-9	2,115	-0.43%
2022/09/23	8	43.61	4	43.59	43.25	4	2,152	0.19%
2022/09/22	1	43.55	4	43.20	45.40	-3	2,166	-0.14%
2022/09/21	0	0.00	47	44.12	44.25	-47	2,159	-2.18%
2022/09/20	1	45.25	2	45.40	45.35	-1	2,157	-0.05%
2022/09/16	0	0.00	3	47.13	46.50	-3	2,206	-0.14%
2022/09/15	0	0.00	2	47.23	47.45	-2	2,238	-0.09%
2022/09/14	0	0.00	42	46.65	47.15	-42	2,269	-1.85%
2022/09/13	0	0.00	58	48.44	48.20	-58	2,290	-2.53%
2022/09/12	5	48.15	5	48.31	48.25	0	2,343	0.00%
2022/09/07	10	48.12	29	48.18	48.00	-19	2,436	-0.78%
2022/09/06	1	49.45	2	49.23	49.30	-1	2,433	-0.04%
2022/09/05	0	0.00	20	50.32	50.00	-20	2,420	-0.83%
2022/09/01	5	52.70	8.4	53.01	52.90	-3.4	2,427	-0.14%
2022/08/31	2	56.65	0	0.00	56.50	2	2,407	0.08%
2022/08/30	6	55.85	6.6	56.12	55.90	-0.6	2,427	-0.03%
2022/08/29	5	56.30	19	56.03	55.50	-14	2,471	-0.57%
2022/08/26	33	59.85	16	60.87	58.50	17	2,460	0.69%
2022/08/25	6	58.43	1	58.50	58.80	5	2,383	0.21%
2022/08/24	1	56.60	0.9	57.03	56.50	0.1	2,391	0.00%
2022/08/23	1	56.50	1	56.80	56.80	0	2,449	0.00%
2022/08/22	1	57.20	30	56.97	57.00	-29	2,479	-1.17%
2022/08/19	5	58.00	5	57.50	57.50	0	2,481	0.00%
2022/08/18	25	57.70	5	57.38	57.80	20	2,497	0.80%
2022/08/17	0	0.00	0.2	57.00	56.70	-0.2	2,480	-0.01%
2022/08/16	11	56.95	15	56.59	57.00	-4	2,495	-0.16%
2022/08/15	8	56.29	8	56.31	56.90	0	2,493	0.00%
2022/08/12	22	54.79	17	53.08	55.20	5	2,460	0.20%
2022/08/11	4	51.83	2	51.70	52.10	2	2,407	0.08%
2022/08/10	2	50.00	9.9	50.06	50.00	-7.9	2,467	-0.32%
2022/08/09	1	50.90	1.9	51.20	50.70	-0.9	2,493	-0.04%
2022/08/08	4	51.30	3.9	51.44	51.80	0.1	2,492	0.00%
2022/08/05	2	53.50	3.2	53.54	53.00	-1.2	2,481	-0.05%
2022/08/04	3	51.83	10.9	51.76	52.40	-7.9	2,500	-0.32%
2022/08/03	19	52.71	6	52.68	53.00	13	2,509	0.52%
2022/08/02	6	51.67	6.9	51.90	53.10	-0.9	2,522	-0.04%
2022/08/01	42	53.47	42	53.16	53.20	0	2,527	0.00%
2022/07/29	10	53.13	35.1	53.22	53.60	-25.1	2,605	-0.96%
2022/07/28	26	56.38	27.5	56.55	53.60	-1.5	2,627	-0.06%
2022/07/27	3.1	53.76	8.3	53.94	54.70	-5.2	2,563	-0.20%
2022/07/26	5	55.32	4.8	55.02	54.20	0.2	2,573	0.01%
2022/07/25	1	57.00	1	57.00	57.00	0	2,589	0.00%
2022/07/22	19	57.77	11.2	57.62	57.60	7.8	2,632	0.29%
2022/07/21	38.1	57.57	10	57.10	58.00	28.1	2,707	1.04%
2022/07/20	8	56.43	8.1	56.30	56.20	-0.1	2,764	0.00%
2022/07/19	2.3	55.02	3.3	55.13	55.10	-1	2,822	-0.03%
2022/07/18	2	55.40	1.3	55.58	55.10	0.7	2,929	0.02%
2022/07/15	2.5	54.54	12	53.87	54.70	-9.5	2,962	-0.32%
2022/07/14	2.5	52.83	10	52.77	54.00	-7.5	2,960	-0.25%
2022/07/13	27	52.91	9.5	52.59	52.20	17.5	2,953	0.59%
2022/07/12	19	50.72	20.5	50.94	50.90	-1.5	2,956	-0.05%
2022/07/11	15.5	54.03	19.1	54.32	53.90	-3.7	2,948	-0.12%
2022/07/08	17.4	54.53	23	54.34	54.50	-5.6	2,960	-0.19%
2022/07/07	23	51.95	14	52.16	53.50	9	2,942	0.31%
2022/07/06	12.6	52.38	16.1	52.66	51.20	-3.6	2,974	-0.12%
2022/07/05	8.2	53.72	14	53.60	55.00	-5.8	2,985	-0.19%
2022/07/04	21.1	51.75	20	51.92	52.10	1.1	2,953	0.04%
2022/07/01	32.2	53.34	19.8	52.60	50.30	12.4	2,943	0.42%
2022/06/30	8.6	55.57	14.7	55.54	55.00	-6.1	2,897	-0.21%
2022/06/29	3	57.67	10	58.22	58.00	-7	2,894	-0.24%
2022/06/28	15	59.02	7	59.06	59.40	8	2,926	0.27%
2022/06/27	20.2	59.73	10	60.17	60.10	10.2	2,975	0.34%
2022/06/24	31.8	57.59	8	57.43	57.30	23.8	2,968	0.80%
2022/06/23	20.3	56.18	16.1	56.41	55.60	4.3	2,997	0.14%
2022/06/22	42.2	57.12	6.7	57.30	56.70	35.6	3,031	1.17%
2022/06/21	22.3	58.49	23	59.47	59.70	-0.7	3,034	-0.02%
2022/06/20	25	57.88	34	57.88	56.10	-9	3,119	-0.29%
2022/06/17	12.7	60.77	23.9	60.79	60.80	-11.2	3,079	-0.36%
2022/06/16	66	62.64	115	63.53	61.00	-49	3,067	-1.60%	大賣/
2022/06/15	8	65.91	8.3	66.13	65.50	-0.3	3,035	-0.01%
2022/06/14	4	66.40	4.7	66.24	67.00	-0.7	3,088	-0.02%
2022/06/13	21	67.10	19.8	67.33	66.60	1.2	3,155	0.04%
2022/06/10	5	69.30	3.9	69.67	69.50	1.1	3,227	0.03%
2022/06/09	0.6	71.00	1.2	70.46	70.60	-0.6	3,238	-0.02%
2022/06/08	21.2	70.66	49	70.17	70.80	-27.8	3,239	-0.86%
2022/06/07	26.8	70.26	10.4	70.12	70.90	16.4	3,246	0.50%
2022/06/06	30.3	69.05	44.3	68.95	69.00	-14	3,236	-0.43%
2022/06/02	18	70.79	40.2	70.57	69.90	-22.2	3,309	-0.67%
2022/06/01	32.4	70.58	22.6	70.50	71.10	9.8	3,363	0.29%
2022/05/31	40.7	70.04	22.7	69.62	70.50	18	3,453	0.52%
2022/05/30	29.8	68.42	3.2	68.30	68.30	26.6	3,705	0.72%
2022/05/27	1	66.70	1.5	66.51	66.10	-0.5	3,715	-0.01%
2022/05/26	4.1	65.93	43.4	66.47	65.70	-39.3	3,732	-1.05%
2022/05/25	2.5	67.47	13	66.26	67.40	-10.5	3,750	-0.28%
2022/05/24	9	67.18	9.5	66.70	66.30	-0.5	3,816	-0.01%
2022/05/23	12.1	68.08	12.3	69.17	67.90	-0.2	3,822	-0.01%
2022/05/20	1	68.80	1	68.70	68.80	0	3,913	0.00%
2022/05/19	10	68.18	232.6	68.42	68.70	-222.6	4,022	-5.54%	大賣/鉅額交易
2022/05/18	38	69.55	218.2	69.17	69.40	-180.2	4,263	-4.23%	大賣/鉅額交易
2022/05/17	18	68.38	8.6	68.74	69.30	9.4	4,911	0.19%
2022/05/16	3	67.30	3	67.40	66.60	0	4,929	0.00%
2022/05/13	10	66.34	7	65.59	66.10	3	4,975	0.06%
2022/05/12	7	65.49	15.4	65.45	64.20	-8.4	5,026	-0.17%
2022/05/11	19	66.16	24.1	66.71	66.80	-5.1	5,077	-0.10%
2022/05/10	9	64.53	31.2	64.78	66.00	-22.2	5,178	-0.43%
2022/05/09	15	65.75	50.2	65.68	65.50	-35.2	5,385	-0.65%
2022/05/06	33	66.37	376.6	66.30	66.50	-343.6	5,414	-6.34%	大賣/鉅額交易
2022/05/05	34.4	72.32	14.4	72.60	72.20	20	5,389	0.37%
2022/05/04	5	70.10	17.2	70.44	70.30	-12.2	5,422	-0.22%
2022/05/03	17	69.45	16	69.84	69.30	1	5,468	0.02%
2022/04/29	62	69.82	4.1	70.84	69.50	57.9	5,530	1.05%
2022/04/28	26	69.67	36.4	69.70	70.00	-10.4	5,553	-0.19%
2022/04/27	344	67.68	438.8	65.96	69.10	-94.8	5,554	-1.71%	大買/大賣/
2022/04/26	33	70.24	424.8	70.28	69.30	-391.8	5,488	-7.14%	大賣/鉅額交易
2022/04/25	29.1	73.12	61.3	74.07	71.60	-32.3	5,471	-0.59%
2022/04/22	21.1	79.22	32.6	78.77	78.60	-11.5	5,441	-0.21%
2022/04/21	5	75.32	11.3	75.54	78.00	-6.3	5,437	-0.12%
2022/04/20	1	76.10	9	76.23	76.10	-8	5,440	-0.15%
2022/04/19	4	75.88	18.9	76.66	75.50	-14.9	5,486	-0.27%
2022/04/18	4	76.50	3.8	76.99	76.00	0.2	5,539	0.00%
2022/04/15	10.1	77.39	39.1	77.75	77.10	-29	5,594	-0.52%
2022/04/14	5	79.72	19.6	80.05	79.50	-14.6	5,673	-0.26%
2022/04/13	9	79.08	4.2	79.48	80.30	4.8	5,731	0.08%
2022/04/12	55	77.74	24	77.63	77.80	31	5,812	0.53%
2022/04/11	52.1	79.53	50.6	80.82	79.00	1.5	5,791	0.03%
2022/04/08	41	82.81	6.3	82.86	82.50	34.7	5,830	0.60%
2022/04/07	47	83.32	19.6	83.57	82.00	27.4	5,864	0.47%
2022/04/06	3	84.10	12.4	84.01	84.00	-9.4	5,933	-0.16%
2022/04/01	5	84.92	5.3	85.27	85.30	-0.3	6,157	-0.01%
2022/03/31	11	86.25	77.7	86.56	86.20	-66.7	6,275	-1.06%
2022/03/30	28.4	87.96	13.3	88.17	87.60	15.1	6,313	0.24%
2022/03/29	2	86.65	6	86.66	86.80	-3.9	6,448	-0.06%
2022/03/28	13	86.13	33.5	86.39	86.20	-20.5	6,720	-0.31%
2022/03/25	29.3	88.99	54.2	90.04	88.60	-24.9	7,237	-0.34%
2022/03/24	31	89.73	37.9	88.96	90.00	-6.9	7,357	-0.09%
2022/03/23	94.8	90.52	21	90.28	90.00	73.8	7,554	0.98%
2022/03/22	22.2	88.24	21.3	87.50	88.20	0.9	7,904	0.01%
2022/03/21	23.1	87.92	41.5	87.38	88.00	-18.4	8,016	-0.23%
2022/03/18	31.3	87.21	31.7	86.26	87.40	-0.5	8,095	-0.01%
2022/03/17	11.8	85.23	11.1	85.32	87.20	0.7	8,217	0.01%
2022/03/16	35.6	82.59	72.6	83.29	82.90	-37	8,309	-0.45%
2022/03/15	39	85.31	38.1	85.52	84.50	0.9	8,323	0.01%
2022/03/14	14	88.31	160.2	88.10	88.20	-146.2	8,386	-1.74%	大賣/鉅額交易
2022/03/11	19	88.47	26.1	88.02	88.80	-7.1	8,645	-0.08%
2022/03/10	63.5	88.71	58.4	88.54	88.20	5.1	8,899	0.06%
2022/03/09	39	86.65	50.7	86.34	86.70	-11.7	9,189	-0.13%
2022/03/08	56.4	86.04	106.5	86.05	85.00	-50.1	9,589	-0.52%	大賣/
2022/03/07	87.2	89.32	86.2	89.23	88.50	1	10,289	0.01%
2022/03/04	66	93.05	52.1	93.05	92.50	13.9	10,484	0.13%
2022/03/03	103	94.65	58.9	94.19	94.20	44.1	10,673	0.41%	大買/
2022/03/02	55.1	90.43	46.1	88.93	91.00	9	10,618	0.08%
2022/03/01	7.8	90.12	13	89.45	90.50	-5.2	10,812	-0.05%
2022/02/25	63.7	89.18	49.7	88.21	88.60	14	11,052	0.13%
2022/02/24	58	89.27	64.3	88.95	87.10	-6.3	11,264	-0.06%
2022/02/23	2	91.15	0.4	91.19	91.20	1.6	11,617	0.01%
2022/02/22	108.9	89.54	183.6	90.20	89.60	-74.7	11,952	-0.63%	大買/大賣/
2022/02/21	148	93.10	199.7	93.91	93.00	-51.7	12,207	-0.42%	大買/大賣/
2022/02/18	32.4	94.59	164.4	93.83	95.40	-132	12,829	-1.03%	大賣/鉅額交易
2022/02/17	456	95.95	607.9	95.64	93.00	-151.9	13,341	-1.14%	大買/大賣/鉅額交易
2022/02/16	225.4	91.62	78	90.94	91.40	147.4	14,010	1.05%	大買/鉅額交易
2022/02/15	85.3	89.44	107.2	90.01	89.40	-21.9	15,010	-0.15%	大賣/
2022/02/14	99	90.35	335.2	90.68	90.30	-236.2	16,674	-1.42%	大賣/鉅額交易
2022/02/11	154	93.38	55.4	91.73	93.10	98.6	16,750	0.59%	大買/
2022/02/10	76	92.53	86.2	92.71	92.60	-10.2	16,916	-0.06%
2022/02/09	64.5	92.93	24.8	91.99	93.10	39.7	16,994	0.23%
2022/02/08	7.7	88.23	16.6	88.44	88.30	-8.9	16,838	-0.05%
2022/02/07	9	86.84	17.6	87.61	88.00	-8.6	16,890	-0.05%
2022/01/26	36	85.90	19.2	85.08	87.00	16.8	16,989	0.10%
2022/01/25	5	84.44	10	84.18	84.10	-5	17,509	-0.03%
2022/01/24	21.4	83.01	76.1	82.40	84.00	-54.7	17,967	-0.30%
2022/01/21	49.2	84.10	40	86.03	83.90	9.2	18,058	0.05%
2022/01/20	76	87.77	76	86.86	88.00	0	18,192	0.00%
2022/01/19	6	86.55	10.9	86.91	86.60	-4.9	18,316	-0.03%
2022/01/18	14	87.77	3	87.47	87.70	11	18,600	0.06%
2022/01/17	25.1	85.66	29.2	85.47	87.30	-4.2	18,746	-0.02%
2022/01/14	35.1	84.63	51.4	85.35	84.40	-16.3	19,141	-0.09%
2022/01/13	29	87.16	40.4	87.37	87.10	-11.4	19,434	-0.06%
2022/01/12	33	88.05	53.7	88.34	88.10	-20.7	19,695	-0.10%
2022/01/11	37.1	89.14	64.7	90.14	88.70	-27.6	19,849	-0.14%
2022/01/10	29.9	90.69	523.5	90.32	91.50	-493.6	19,979	-2.47%	大賣/鉅額交易
2022/01/07	46.2	90.76	100	91.69	90.60	-53.7	20,091	-0.27%
2022/01/06	14	93.66	19.9	92.76	94.40	-5.9	20,176	-0.03%
2022/01/05	49	93.04	48.8	94.61	93.00	0.2	20,334	0.00%
2022/01/04	28.1	96.31	23.3	95.57	95.60	4.7	20,350	0.02%
2022/01/03	70	95.75	83.3	97.33	95.70	-13.3	20,600	-0.06%
2021/12/30	35	96.65	36	96.41	96.60	-1	20,769	0.00%
2021/12/29	61	96.93	51.1	97.14	97.10	9.9	21,060	0.05%
2021/12/28	55	98.33	30.2	98.24	97.10	24.8	21,406	0.12%
2021/12/27	19	97.57	9	97.88	97.60	10	21,659	0.05%
2021/12/24	48.2	95.79	34.1	95.76	95.40	14.1	22,324	0.06%
2021/12/23	73.4	96.09	341.5	97.40	96.00	-268.1	23,656	-1.13%	大賣/鉅額交易
2021/12/22	220.2	99.71	192.3	99.63	97.60	27.9	24,269	0.11%	大買/大賣/
2021/12/21	793.1	99.94	311	99.81	99.00	482.1	24,683	1.95%	大買/大賣/鉅額交易
2021/12/20	73	96.85	93	96.31	97.00	-20	25,111	-0.08%
2021/12/17	26.1	96.13	246	96.14	96.60	-219.9	25,525	-0.86%	大賣/鉅額交易
2021/12/16	622.1	96.42	95.4	95.45	96.30	526.7	25,423	2.07%	大買/鉅額交易
2021/12/15	39	90.59	56.8	90.87	91.80	-17.8	25,084	-0.07%
2021/12/14	52	88.79	74.1	88.95	88.50	-22.1	25,064	-0.09%
2021/12/13	49.4	91.02	79.3	90.91	90.10	-29.9	25,202	-0.12%
2021/12/10	65.3	91.75	79.5	92.18	90.90	-14.3	25,130	-0.06%
2021/12/09	30	94.73	42.9	95.10	94.00	-12.9	25,112	-0.05%
2021/12/08	33	95.23	249.1	95.46	94.70	-216.1	25,205	-0.86%	大賣/鉅額交易
2021/12/07	135.2	97.32	103.7	98.20	95.00	31.5	25,414	0.12%	大買/大賣/
2021/12/06	314	100.05	70.1	99.60	99.30	243.9	25,366	0.96%	大買/鉅額交易
2021/12/03	125.3	99.07	127.2	98.82	99.00	-1.9	25,346	-0.01%	大買/大賣/
2021/12/02	184	97.32	235.3	96.74	96.00	-51.3	25,448	-0.20%	大買/大賣/
2021/12/01	1,237	100.40	373	99.75	100.50	864	25,916	3.33%	大買/大賣/鉅額交易
2021/11/30	107.2	94.75	110	94.85	92.80	-2.8	26,270	-0.01%	大買/大賣/
2021/11/29	135.8	91.80	139.5	91.40	92.20	-3.6	26,552	-0.01%	大買/大賣/
2021/11/26	61.6	95.72	71.6	95.46	94.60	-10.1	26,435	-0.04%
2021/11/25	158.1	98.67	171.4	98.77	95.70	-13.3	26,282	-0.05%	大買/大賣/
2021/11/24	151.9	99.24	815.1	98.91	99.50	-663.2	26,132	-2.54%	大買/大賣/鉅額交易
2021/11/23	162.8	100.41	129.8	100.81	98.90	33.1	25,964	0.13%	大買/大賣/
2021/11/22	812	104.41	426	104.46	101.00	386	25,807	1.50%	大買/大賣/鉅額交易
2021/11/19	404.1	105.30	180	104.41	106.50	224.1	25,464	0.88%	大買/大賣/鉅額交易
2021/11/18	138.2	103.99	329.1	103.98	104.00	-190.9	25,166	-0.76%	大買/大賣/鉅額交易
2021/11/17	309.3	109.44	367.6	111.19	108.50	-58.3	24,873	-0.23%	大買/大賣/
2021/11/16	345.8	107.41	254.8	106.27	110.00	91	24,203	0.38%	大買/大賣/
2021/11/15	624.8	105.97	557.3	105.32	108.00	67.5	23,487	0.29%	大買/大賣/
2021/11/12	380.4	100.31	255.5	98.98	102.50	124.9	22,181	0.56%	大買/大賣/鉅額交易
2021/11/11	2,726.9	92.80	2,650.5	92.68	93.40	76.4	21,178	0.36%	大買/大賣/
2021/11/10	63.9	84.69	133	84.75	85.00	-69.1	19,506	-0.35%	大賣/
2021/11/09	175.3	84.79	141.1	84.12	84.50	34.2	19,431	0.18%	大買/大賣/
2021/11/08	238.3	82.56	123.1	81.59	82.50	115.2	19,253	0.60%	大買/大賣/鉅額交易
2021/11/05	53.5	80.34	43.1	79.76	80.90	10.4	19,187	0.05%
2021/11/04	82.1	80.21	176.6	80.80	80.50	-94.5	19,178	-0.49%	大賣/
2021/11/03	70.1	80.95	70.9	80.97	80.90	-0.8	19,157	0.00%
2021/11/02	228.3	83.61	342.6	84.55	80.10	-114.2	19,153	-0.60%	大買/大賣/鉅額交易
2021/11/01	192.5	86.54	266.7	86.05	89.00	-74.2	18,596	-0.40%	大買/大賣/
2021/10/29	53	81.53	110.3	82.44	81.10	-57.3	18,170	-0.32%	大賣/
2021/10/28	222.5	82.88	52.2	82.10	82.50	170.3	18,092	0.94%	大買/鉅額交易
2021/10/27	38	80.09	38	80.46	81.80	0	17,980	0.00%
2021/10/26	124.8	79.52	141.1	81.83	78.20	-16.3	17,928	-0.09%	大買/大賣/
2021/10/25	9.2	83.91	9.3	83.69	82.90	-0.1	17,804	0.00%
2021/10/22	281.3	83.69	265.9	83.04	84.20	15.4	17,909	0.09%	大買/大賣/
2021/10/21	217.9	81.94	142.3	81.08	82.50	75.6	17,779	0.43%	大買/大賣/
2021/10/20	86.3	78.75	103.5	78.38	79.90	-17.1	17,541	-0.10%	大賣/
2021/10/19	93.4	74.92	79.5	73.39	75.90	13.9	17,696	0.08%
2021/10/18	233.9	72.22	854.6	71.54	73.10	-620.7	18,107	-3.43%	大買/大賣/鉅額交易
2021/10/15	145.5	73.75	870.1	72.98	73.40	-724.5	18,097	-4.00%	大買/大賣/鉅額交易
2021/10/14	70	72.55	77.2	72.50	72.20	-7.2	18,120	-0.04%
2021/10/13	142.9	74.25	222.8	75.11	72.50	-79.8	18,117	-0.44%	大買/大賣/
2021/10/12	35	78.87	67.6	78.96	77.90	-32.6	18,058	-0.18%
2021/10/08	108.6	80.20	104.3	80.76	80.30	4.4	18,088	0.02%	大買/大賣/
2021/10/07	50.1	80.10	37.4	79.77	80.90	12.7	18,114	0.07%
2021/10/06	152.1	79.57	128.2	80.68	77.70	23.9	18,625	0.13%	大買/大賣/
2021/10/05	144.4	78.50	146.5	77.18	81.40	-2.1	19,044	-0.01%	大買/大賣/
2021/10/04	109.2	81.76	192.9	80.78	77.90	-83.7	18,855	-0.44%	大買/大賣/
2021/10/01	153.8	85.02	408	83.65	83.70	-254.2	18,721	-1.36%	大買/大賣/鉅額交易
2021/09/30	293.3	88.56	552.4	90.46	85.90	-259.2	18,543	-1.40%	大買/大賣/鉅額交易
2021/09/29	407.7	89.49	410.7	88.38	90.50	-2.9	17,435	-0.02%	大買/大賣/
2021/09/28	309.3	88.19	194.6	87.75	89.80	114.7	17,263	0.66%	大買/大賣/鉅額交易
2021/09/27	993.4	87.79	328.3	87.81	86.70	665	17,372	3.83%	大買/大賣/鉅額交易
2021/09/24	298.3	84.48	157.1	83.64	86.00	141.3	16,747	0.84%	大買/大賣/鉅額交易
2021/09/23	54.7	80.39	47.7	80.25	79.10	7	16,243	0.04%
2021/09/22	45	79.43	56.6	79.40	79.20	-11.6	16,431	-0.07%
2021/09/17	34.9	79.39	55.2	78.81	80.50	-20.3	16,461	-0.12%
2021/09/16	164	79.69	159.5	79.90	79.90	4.5	16,462	0.03%	大買/大賣/
2021/09/15	53.5	77.76	134.8	77.71	77.10	-81.4	16,364	-0.50%	大賣/
2021/09/14	96.2	79.23	74.6	79.23	78.90	21.6	16,563	0.13%
2021/09/13	113.9	80.23	151.9	80.89	79.20	-38	16,583	-0.23%	大買/大賣/
2021/09/10	307.1	79.27	190.3	78.35	82.30	116.8	16,488	0.71%	大買/大賣/鉅額交易
2021/09/09	288	77.23	205.4	77.17	78.80	82.6	16,198	0.51%	大買/大賣/
2021/09/08	138.4	75.69	137.4	76.10	75.40	0.9	16,062	0.01%	大買/大賣/
2021/09/07	193.5	78.70	405.4	79.57	76.80	-211.9	15,970	-1.33%	大買/大賣/鉅額交易
2021/09/06	371	86.79	345.2	86.44	85.30	25.7	15,660	0.16%	大買/大賣/
2021/09/03	948.3	85.27	439.1	85.27	86.30	509.2	14,906	3.42%	大買/大賣/鉅額交易
2021/09/02	398.3	79.62	422	80.23	80.90	-23.6	13,965	-0.17%	大買/大賣/
2021/09/01	184.1	76.11	78.8	75.14	76.80	105.2	13,801	0.76%	大買/鉅額交易
2021/08/31	61	72.70	68.7	72.36	72.30	-7.7	13,761	-0.06%
2021/08/30	57	74.65	108.8	74.68	73.00	-51.8	14,222	-0.36%	大賣/
2021/08/27	82	75.45	88.4	74.70	75.10	-6.4	14,787	-0.04%
2021/08/26	117.9	75.17	130.6	75.17	74.90	-12.7	14,874	-0.09%	大買/大賣/
2021/08/25	138.4	74.93	57.5	74.31	74.10	80.8	15,033	0.54%	大買/
2021/08/24	64.4	72.94	74.8	73.70	72.30	-10.4	15,316	-0.07%
2021/08/23	74.8	73.00	79.9	73.04	74.00	-5.1	15,767	-0.03%
2021/08/20	50.5	69.46	52.2	69.36	70.10	-1.7	16,231	-0.01%
2021/08/19	62	69.63	59.2	70.05	68.10	2.8	16,345	0.02%
2021/08/18	73	67.22	144.1	66.48	71.20	-71.2	16,518	-0.43%	大賣/
2021/08/17	61	68.61	165.3	68.96	66.80	-104.3	17,000	-0.61%	大賣/鉅額交易
2021/08/16	67.5	69.79	60.4	69.92	70.20	7.1	17,306	0.04%
2021/08/13	70	72.00	151.3	71.52	70.70	-81.3	17,520	-0.46%	大賣/
2021/08/12	131.1	73.39	136.3	73.34	74.80	-5.1	17,616	-0.03%	大買/大賣/
2021/08/11	106.5	73.11	237.8	72.21	71.70	-131.3	17,905	-0.73%	大買/大賣/鉅額交易
2021/08/10	16	76.22	11.4	76.40	76.00	4.6	18,084	0.03%
2021/08/09	43.1	78.00	67.7	78.80	77.10	-24.6	18,354	-0.13%
2021/08/06	107.4	81.55	34	81.74	80.20	73.5	18,642	0.39%	大買/
2021/08/05	17	79.86	16.7	79.65	79.40	0.3	19,042	0.00%
2021/08/04	28	79.74	28.8	80.61	79.40	-0.8	20,152	0.00%
2021/08/03	11.6	78.82	6.8	78.85	79.80	4.9	20,330	0.02%
2021/08/02	12.8	77.54	11.4	77.91	77.20	1.3	20,587	0.01%
2021/07/30	34.1	79.13	36.4	78.88	77.60	-2.4	20,805	-0.01%
2021/07/29	23	77.10	88.7	77.07	78.60	-65.7	21,123	-0.31%
2021/07/28	93.1	79.59	257	79.30	78.20	-163.9	21,224	-0.77%	大賣/鉅額交易
2021/07/27	69	87.13	124.5	87.80	85.70	-55.5	21,315	-0.26%	大賣/
2021/07/26	29	85.96	61.7	85.98	86.30	-32.7	21,323	-0.15%
2021/07/23	113.1	86.19	90.1	86.81	84.10	23	21,540	0.11%	大買/
2021/07/22	66.8	87.96	55.3	88.58	91.00	11.5	21,510	0.05%
2021/07/21	21.6	83.65	22	83.93	83.20	-0.4	21,221	0.00%
2021/07/20	24.4	82.72	56	83.02	81.80	-31.6	21,670	-0.15%
2021/07/19	36.3	84.01	39.3	84.24	85.30	-3.1	21,935	-0.01%
2021/07/16	135.1	83.67	120.4	83.83	83.50	14.7	22,258	0.07%	大買/大賣/
2021/07/15	109.1	82.61	103.3	82.72	83.70	5.8	22,625	0.03%	大買/大賣/
2021/07/14	316.8	82.70	347.5	82.69	81.90	-30.8	23,126	-0.13%	大買/大賣/
2021/07/13	497.6	89.77	698	89.19	84.50	-200.4	23,408	-0.86%	大買/大賣/鉅額交易
2021/07/12	867.8	88.66	574	88.28	88.90	293.7	23,504	1.25%	大買/大賣/鉅額交易
2021/07/09	185.6	83.59	144.4	83.37	84.10	41.2	23,282	0.18%	大買/大賣/
2021/07/08	197.8	84.60	199.3	84.79	83.50	-1.4	23,986	-0.01%	大買/大賣/
2021/07/07	174.9	84.11	155.6	84.28	83.10	19.2	24,188	0.08%	大買/大賣/
2021/07/06	100	81.77	132.3	81.63	80.50	-32.3	23,819	-0.14%	大賣/
2021/07/05	315.9	83.63	285.7	83.50	80.90	30.3	23,835	0.13%	大買/大賣/
2021/07/02	395.1	80.37	270.1	78.75	81.40	124.9	23,587	0.53%	大買/大賣/鉅額交易
2021/07/01	353.3	75.75	104.1	75.33	77.00	249.2	23,334	1.07%	大買/大賣/鉅額交易
2021/06/30	141.7	73.57	25.2	74.02	74.00	116.5	23,598	0.49%	大買/鉅額交易
2021/06/29	92.1	74.98	174	75.33	73.20	-81.9	23,772	-0.34%	大賣/
2021/06/28	279.4	74.35	46.7	74.28	74.50	232.8	24,086	0.97%	大買/鉅額交易
2021/06/25	30	73.18	31.6	73.63	72.60	-1.6	24,213	-0.01%
2021/06/24	57	72.96	48.1	73.11	73.00	8.9	24,200	0.04%
2021/06/23	216.6	72.58	65.6	71.87	74.30	151	24,611	0.61%	大買/鉅額交易
2021/06/22	65	69.62	23.4	69.58	68.50	41.6	24,500	0.17%
2021/06/21	57	70.44	28.5	70.81	70.00	28.5	24,451	0.12%
2021/06/18	34.3	72.48	29.8	72.88	72.40	4.5	24,673	0.02%
2021/06/17	161	72.09	236.6	71.97	73.00	-75.6	24,692	-0.31%	大買/大賣/
2021/06/16	239.1	73.70	219.4	74.14	72.30	19.6	24,764	0.08%	大買/大賣/
2021/06/15	158.7	73.52	173	73.37	74.10	-14.3	25,315	-0.06%	大買/大賣/
2021/06/11	235	73.34	243.8	73.40	72.10	-8.8	25,706	-0.03%	大買/大賣/
2021/06/10	348.8	73.21	324.7	73.29	71.90	24.1	25,626	0.09%	大買/大賣/
2021/06/09	439.9	72.54	503.6	72.49	72.50	-63.7	25,494	-0.25%	大買/大賣/
2021/06/08	276	75.24	347.6	75.14	74.00	-71.6	25,161	-0.28%	大買/大賣/
2021/06/07	706.9	76.89	874.1	77.04	74.90	-167.1	25,031	-0.67%	大買/大賣/鉅額交易
2021/06/04	840.2	75.70	692	75.55	76.00	148.1	24,476	0.61%	大買/大賣/鉅額交易
2021/06/03	203	72.66	201.1	72.63	72.90	1.9	23,850	0.01%	大買/大賣/
2021/06/02	331.1	72.27	304.4	72.37	72.00	26.6	23,682	0.11%	大買/大賣/
2021/06/01	399.8	73.80	374.8	74.03	73.20	25	23,441	0.11%	大買/大賣/
2021/05/31	565	72.91	627.2	72.98	71.70	-62.1	23,089	-0.27%	大買/大賣/
2021/05/28	673.1	66.92	529.3	66.79	69.20	143.9	22,597	0.64%	大買/大賣/鉅額交易
2021/05/27	241.1	63.01	298.8	63.05	63.10	-57.7	22,127	-0.26%	大買/大賣/
2021/05/26	325.1	63.21	306.3	63.30	62.90	18.8	21,987	0.09%	大買/大賣/
2021/05/25	808.6	64.75	609.7	64.66	64.30	198.9	21,819	0.91%	大買/大賣/鉅額交易
2021/05/24	412	59.88	478.4	59.58	61.20	-66.3	21,389	-0.31%	大買/大賣/
2021/05/21	482.7	58.44	354.3	58.22	59.50	128.4	21,098	0.61%	大買/大賣/鉅額交易
2021/05/20	178.4	57.86	223.3	57.46	55.80	-44.9	20,947	-0.21%	大買/大賣/
2021/05/19	495	58.08	509.4	58.10	58.30	-14.3	20,866	-0.07%	大買/大賣/
2021/05/18	436.6	56.89	390.4	56.82	58.50	46.3	20,628	0.22%	大買/大賣/
2021/05/17	235.8	54.20	270.1	54.18	53.20	-34.3	20,444	-0.17%	大買/大賣/
2021/05/14	282.8	58.38	481.2	58.68	56.00	-198.4	20,130	-0.99%	大買/大賣/鉅額交易
2021/05/13	500.4	60.05	488.8	59.81	57.90	11.6	19,779	0.06%	大買/大賣/
2021/05/12	1,264.8	63.01	982.2	62.61	63.90	282.7	19,252	1.47%	大買/大賣/鉅額交易
2021/05/11	305.4	63.11	383.2	62.96	61.50	-77.8	18,179	-0.43%	大買/大賣/
2021/05/10	221.1	68.97	185.9	68.76	66.10	35.2	17,957	0.20%	大買/大賣/
2021/05/07	277	73.23	293.7	73.41	71.70	-16.7	17,679	-0.09%	大買/大賣/
2021/05/06	398.1	70.81	441.4	70.79	70.20	-43.3	17,444	-0.25%	大買/大賣/
2021/05/05	318.8	78.56	252.8	78.44	73.90	66	17,078	0.39%	大買/大賣/
2021/05/04	319.8	78.93	367	79.04	77.80	-47.2	16,994	-0.28%	大買/大賣/
2021/05/03	403.2	82.27	404.6	82.48	81.30	-1.4	16,717	-0.01%	大買/大賣/
2021/04/29	389.1	84.93	238.9	85.63	82.30	150.2	16,587	0.91%	大買/大賣/鉅額交易
2021/04/28	284.7	88.02	279.7	88.16	86.30	5	16,669	0.03%	大買/大賣/
2021/04/27	298.1	87.80	318.2	87.99	86.20	-20.1	16,629	-0.12%	大買/大賣/
2021/04/26	885	87.99	788	87.84	88.40	97	16,739	0.58%	大買/大賣/
2021/04/23	392.4	80.28	383.2	80.35	83.80	9.2	17,227	0.05%	大買/大賣/
2021/04/22	708.1	81.00	785.1	81.18	76.20	-76.9	17,848	-0.43%	大買/大賣/
2021/04/21	847.1	83.44	1,719.8	83.23	82.40	-872.7	17,572	-4.97%	大買/大賣/鉅額交易
2021/04/20	835	80.84	807.1	80.98	82.10	27.9	17,159	0.16%	大買/大賣/
2021/04/19	882.2	77.06	951.8	77.14	77.00	-69.6	16,646	-0.42%	大買/大賣/
2021/04/16	807.9	75.05	439	73.90	76.70	368.9	16,167	2.28%	大買/大賣/鉅額交易
2021/04/15	1,446	68.48	685	67.50	70.90	761	15,460	4.92%	大買/大賣/鉅額交易
2021/04/14	1,169	66.06	1,304	65.52	68.20	-135	15,145	-0.89%	大買/大賣/鉅額交易
2021/04/13	587	65.62	272.1	65.01	64.10	314.9	14,454	2.18%	大買/大賣/鉅額交易
2021/04/12	272	63.13	280	63.28	62.70	-8	14,028	-0.06%	大買/大賣/
2021/04/09	428	64.06	464	64.33	63.50	-36	14,027	-0.26%	大買/大賣/
2021/04/08	61	64.35	179	63.67	65.10	-118	14,040	-0.84%	大賣/鉅額交易
2021/04/07	202.1	64.83	100	63.16	64.70	102.1	14,381	0.71%	大買/鉅額交易
2021/04/06	335	61.81	494.2	59.40	61.80	-159.2	14,284	-1.11%	大買/大賣/鉅額交易
2021/04/01	224	57.13	21	56.71	57.30	203	13,930	1.46%	大買/鉅額交易
2021/03/31	47.2	57.03	261	57.29	55.10	-213.8	13,870	-1.54%	大賣/鉅額交易
2021/03/30	250	54.12	24.1	53.90	54.60	225.9	13,563	1.67%	大買/鉅額交易
2021/03/29	4.1	52.01	41	52.19	52.00	-36.9	13,527	-0.27%
2021/03/26	76	54.43	163	54.24	52.30	-87	13,914	-0.63%	大賣/
2021/03/25	225	51.93	62.1	51.25	52.00	162.9	13,788	1.18%	大買/鉅額交易
2021/03/24	31.1	51.19	25	51.22	50.90	6.1	14,839	0.04%
2021/03/23	80	51.73	81.1	51.89	51.00	-1.1	14,826	-0.01%
2021/03/22	21.1	50.90	36	51.00	50.90	-14.9	14,644	-0.10%
2021/03/19	95	51.02	49	50.95	50.80	46	15,085	0.31%
2021/03/18	184	52.44	406.6	52.67	52.30	-222.6	15,923	-1.40%	大買/大賣/鉅額交易
2021/03/17	365	50.02	74	50.72	49.85	291	16,206	1.80%	大買/鉅額交易
2021/03/16	32	47.56	39	47.15	46.80	-7	16,394	-0.04%
2021/03/15	29	47.86	11	47.67	47.50	18	16,561	0.11%
2021/03/12	61	47.05	59	46.48	47.00	2	16,575	0.01%
2021/03/11	59	45.96	5	46.12	46.05	54	16,700	0.32%
2021/03/10	3	44.32	1	44.55	44.20	2	16,805	0.01%
2021/03/09	1	43.65	11	43.81	43.85	-10	17,084	-0.06%
2021/03/08	2	45.85	5	45.00	44.55	-3	17,214	-0.02%
2021/03/05	1	45.50	0	0.00	45.40	1	17,262	0.01%
2021/03/04	2	46.35	20.8	46.78	46.20	-18.8	17,272	-0.11%
2021/03/03	8	46.48	49	46.24	47.20	-41	17,293	-0.24%
2021/03/02	82	47.52	10	47.54	46.05	72	17,440	0.41%
2021/02/26	9	46.76	44	46.77	46.80	-35	17,452	-0.20%
2021/02/25	2	47.33	8	47.21	47.20	-6	17,460	-0.03%
2021/02/24	4	48.74	13	48.57	47.75	-9	17,475	-0.05%
2021/02/23	67	47.12	173.2	47.28	47.75	-106.2	17,378	-0.61%	大賣/鉅額交易
2021/02/22	140	48.18	21	47.37	48.00	119	17,333	0.69%	大買/鉅額交易
2021/02/19	56	47.38	9	46.64	46.65	47	17,273	0.27%
2021/02/18	45	45.97	95	45.95	46.05	-50	17,211	-0.29%
2021/02/17	57.2	45.73	5	45.59	46.25	52.2	17,159	0.30%
2021/02/05	6	42.80	4	42.81	42.60	2	17,112	0.01%
2021/02/04	19	43.26	5	43.28	42.85	14	17,126	0.08%
2021/02/03	7	43.41	27	43.77	43.20	-20	17,112	-0.12%
2021/02/02	24	44.29	11	44.05	43.85	13	17,165	0.08%
2021/02/01	16	42.72	23	42.53	42.95	-7	17,106	-0.04%
2021/01/29	31	42.91	97	43.46	43.00	-66	17,099	-0.39%
2021/01/28	4	44.18	37	43.77	43.80	-33	17,040	-0.19%
2021/01/27	12	44.44	40	44.46	44.35	-28	16,993	-0.16%
2021/01/26	38	44.68	42	44.84	44.50	-4	16,929	-0.02%
2021/01/25	46	43.94	47	44.39	43.95	-1	16,741	-0.01%
2021/01/22	59	44.58	24	44.53	45.30	35	16,624	0.21%
2021/01/21	67	44.83	86	45.18	44.45	-19	16,435	-0.12%
2021/01/20	80.6	49.80	145	49.90	47.70	-64.4	15,990	-0.40%	大賣/
2021/01/19	207	52.99	229	54.36	52.50	-22	15,607	-0.14%	大買/大賣/
2021/01/18	427	54.26	195	54.37	55.00	232	15,188	1.53%	大買/大賣/鉅額交易
2021/01/15	1,500	54.04	1,590.6	53.92	54.10	-90.6	14,131	-0.64%	大買/大賣/
2021/01/14	118	49.58	30.4	49.25	49.20	87.6	13,079	0.67%	大買/
2021/01/13	2	47.80	10	48.28	48.75	-8	12,864	-0.06%
2021/01/12	18	47.99	7	48.18	46.90	11	12,755	0.09%
2021/01/11	18	48.86	96	49.10	48.75	-78	12,641	-0.62%
2021/01/08	3	48.70	2	48.90	49.10	1	12,627	0.01%
2021/01/07	97	48.70	14	48.82	48.80	83	12,813	0.65%
2021/01/06	94	47.90	83	48.55	47.85	11	12,819	0.09%
2021/01/05	6	47.57	11	47.65	47.35	-5	12,592	-0.04%
2021/01/04	18	48.23	24	48.78	48.30	-6	12,479	-0.05%
2020/12/31	28	50.44	25	50.83	49.65	3	12,232	0.02%
2020/12/30	199	51.65	186.1	50.65	49.85	12.9	11,904	0.11%	大買/大賣/
2020/12/29	370.1	49.57	312	50.19	49.15	58.1	11,189	0.52%	大買/大賣/
2020/12/28	108	48.40	100	48.28	48.30	8	10,722	0.07%	大買/
2020/12/25	32	48.30	31	48.11	47.80	1	10,433	0.01%
2020/12/24	105	47.77	101	47.73	47.50	4	10,220	0.04%	大買/大賣/
2020/12/23	28	47.08	22	47.49	47.85	6	9,907	0.06%
2020/12/22	55	48.12	154	48.73	45.95	-99	9,684	-1.02%	大賣/
2020/12/21	241.2	48.86	190	49.09	48.05	51.2	9,233	0.55%	大買/大賣/
2020/12/18	330	51.19	4,238.2	50.62	51.30	-3,908.2	8,837	-44.22%	大買/大賣/鉅額交易
2020/12/17	1,509	49.80	18	49.80	49.80	1,491	7,635	19.53%	大買/鉅額交易
2020/12/16	2,443	45.30	8	45.30	45.30	2,435	7,550	32.25%	大買/鉅額交易
2020/12/15	25	42.36	62	42.40	41.20	-37	7,435	-0.50%
2020/12/14	228	45.72	147	46.31	44.85	81	6,960	1.16%	大買/大賣/
2020/12/11	32	44.08	56.2	44.12	45.65	-24.2	5,975	-0.40%
2020/12/10	151	40.84	151	40.50	41.50	0	5,008	0.00%	大買/大賣/
2020/12/09	4	37.44	20.8	39.81	40.05	-16.8	4,322	-0.39%
2020/12/08	0	0.00	1	36.60	36.45	-1	4,100	-0.02%
2020/12/07	11	35.83	14	36.34	36.60	-3	4,030	-0.07%
2020/12/04	9	36.53	0	0.00	37.10	9	3,855	0.23%
2020/12/03	35	36.06	16.2	35.96	36.70	18.8	3,772	0.50%
2020/12/02	21	34.76	24	34.20	34.60	-3	3,805	-0.08%
2020/12/01	0	0.00	11	33.41	33.80	-11	3,678	-0.30%
2020/11/30	4	33.40	0	0.00	33.20	4	3,660	0.11%
2020/11/27	0	0.00	2.2	33.00	33.10	-2.2	3,666	-0.06%
2020/11/26	10	34.36	8	34.20	33.50	2	3,655	0.05%
2020/11/25	16	33.59	1	32.95	33.50	15	3,482	0.43%
2020/11/20	1	32.90	0	0.00	32.95	1	3,325	0.03%
2020/11/19	3	32.92	2	33.23	32.95	1	3,350	0.03%
2020/11/18	6	32.55	16	32.71	32.80	-10	3,348	-0.30%
2020/11/17	1	32.30	12	32.24	32.00	-11	3,323	-0.33%
2020/11/16	15	32.31	14	32.55	32.20	1	3,362	0.03%
2020/11/13	5	32.15	9	32.38	32.40	-4	3,341	-0.12%
2020/11/12	0	0.00	4.2	31.84	31.75	-4.2	3,258	-0.13%
2020/11/11	2	31.58	0	0.00	31.45	2	3,224	0.06%
2020/11/10	22	31.51	23	31.79	31.45	-1	3,214	-0.03%
2020/11/09	2	30.90	1	30.75	31.00	1	3,126	0.03%
2020/11/06	2	30.55	50	31.07	30.40	-48	3,099	-1.55%
2020/11/05	0	0.00	5	31.07	31.30	-5	3,055	-0.16%
2020/11/03	0	0.00	1	30.40	30.55	-1	3,096	-0.03%
2020/10/30	5	31.05	0	0.00	30.65	5	3,311	0.15%
2020/10/28	1	31.00	0	0.00	31.00	1	3,350	0.03%
2020/10/27	1	31.40	0	0.00	31.40	1	3,385	0.03%
2020/10/23	11	32.12	17	32.31	32.05	-6	3,409	-0.18%
2020/10/22	0	0.00	5	31.25	32.00	-5	3,379	-0.15%
2020/10/21	6	31.89	5	32.20	31.90	1	3,366	0.03%
2020/10/20	10	32.18	0	0.00	31.80	10	3,416	0.29%
2020/10/19	0	0.00	0.3	32.10	32.25	-0.3	3,462	-0.01%
2020/10/16	38	32.65	55	32.69	32.05	-17	3,447	-0.49%
2020/10/15	87	34.01	94	33.94	33.45	-7	3,365	-0.21%
2020/10/14	93	32.28	44	31.73	34.00	49	3,042	1.61%
2020/10/13	39.2	31.21	17	31.30	31.15	22.2	2,893	0.77%
2020/10/12	20	31.00	1	30.70	30.90	19	2,877	0.66%
2020/10/08	0	0.00	2	30.60	30.30	-2	2,923	-0.07%
2020/10/07	0	0.00	1	30.65	30.75	-1	3,062	-0.03%
2020/10/06	0	0.00	1	30.40	30.20	-1	3,140	-0.03%
2020/10/05	10	29.90	0	0.00	29.90	10	3,411	0.29%
2020/09/30	1	29.85	0	0.00	30.05	1	3,806	0.03%
2020/09/28	0	0.00	1	30.05	30.05	-1	3,993	-0.03%
2020/09/25	1	28.65	0	0.00	29.15	1	4,050	0.02%
2020/09/24	1	30.50	1	31.00	30.35	0	4,102	0.00%
2020/09/23	20	31.80	1	31.15	31.60	19	4,077	0.47%
2020/09/22	0	0.00	1	31.20	30.85	-1	4,087	-0.02%
2020/09/21	0	0.00	1	31.50	31.10	-1	4,119	-0.02%
2020/09/18	1	31.35	1	31.45	31.35	0	4,157	0.00%
2020/09/17	269	31.57	10	31.40	31.25	259	4,262	6.08%	大買/鉅額交易
2020/09/16	8	31.17	7	31.13	31.20	1	4,222	0.02%
2020/09/15	272	30.86	12	30.65	30.95	260	4,218	6.16%	大買/鉅額交易
2020/09/11	16	30.09	0	0.00	29.80	16	4,237	0.38%
2020/09/10	1	30.50	0	0.00	30.20	1	4,249	0.02%
2020/09/07	4	31.85	5	32.26	30.20	-1	4,192	-0.02%
2020/09/04	1	30.35	16	30.06	30.60	-15	3,890	-0.39%
2020/09/03	9	30.33	2	30.75	30.20	7	3,859	0.18%
2020/09/02	0	0.00	7	30.43	30.40	-7	3,819	-0.18%
2020/09/01	3	29.90	18	29.93	30.00	-15	3,806	-0.39%
2020/08/31	2	29.60	0	0.00	29.55	2	3,825	0.05%
2020/08/27	1	30.15	0	0.00	29.65	1	3,881	0.03%
2020/08/26	0	0.00	5	29.45	29.50	-5	3,882	-0.13%
2020/08/25	13	29.68	13	29.84	29.60	0	3,964	0.00%
2020/08/24	0	0.00	3	28.85	29.05	-3	3,907	-0.08%
2020/08/21	4	28.48	1	28.80	28.30	3	3,900	0.08%
2020/08/20	7	27.49	0	0.00	27.80	7	3,881	0.18%
2020/08/19	0	0.00	12	29.24	30.10	-12	3,819	-0.31%
2020/08/18	3	29.05	0	0.00	29.10	3	3,776	0.08%
2020/08/17	0	0.00	16	29.44	29.45	-16	3,796	-0.42%
2020/08/14	0	0.00	39	28.98	29.25	-39	3,858	-1.01%
2020/08/12	1	28.90	27	28.83	28.95	-26	3,881	-0.67%
2020/08/11	7	29.06	33	29.23	29.00	-26	3,873	-0.67%
2020/08/10	0	0.00	31	29.26	29.25	-31	3,864	-0.80%
2020/08/06	31	30.02	70	30.67	30.00	-39	3,821	-1.02%
2020/08/05	61	31.21	1	31.90	31.95	60	3,676	1.63%
2020/08/04	1	30.35	0	0.00	30.45	1	3,598	0.03%
2020/08/03	1	30.00	0	0.00	30.30	1	3,586	0.03%
2020/07/31	1	30.30	2	29.90	29.80	-1	3,565	-0.03%
2020/07/30	0	0.00	17	30.06	30.10	-17	3,563	-0.48%
2020/07/29	2	28.50	1	28.80	29.00	1	3,552	0.03%
2020/07/28	2	28.05	2	29.10	28.05	0	3,565	0.00%
2020/07/27	4	29.08	0	0.00	29.00	4	3,563	0.11%
2020/07/24	14	30.63	3	29.85	29.85	11	3,558	0.31%
2020/07/23	6	30.70	1	30.45	30.85	5	3,518	0.14%
2020/07/22	0	0.00	1	30.20	29.80	-1	3,549	-0.03%
2020/07/21	0	0.00	1	29.50	29.40	-1	3,674	-0.03%
2020/07/20	1	28.40	1	29.30	29.30	0	3,711	0.00%
2020/07/17	2	28.95	1	29.00	28.95	1	3,698	0.03%
2020/07/14	11	32.02	48	31.58	31.50	-37	3,644	-1.02%
2020/07/13	2	30.85	10	30.70	31.00	-8	3,544	-0.23%
2020/07/10	128	33.00	150	32.39	30.80	-22	3,478	-0.63%	大買/大賣/
2020/07/09	315	32.67	290	32.73	32.80	25	3,225	0.78%	大買/大賣/
2020/07/08	10	29.15	5	28.85	29.85	5	2,833	0.18%
2020/07/07	32	28.52	1	28.40	28.30	31	2,771	1.12%
2020/07/06	29	28.30	4	28.51	28.30	25	2,705	0.92%
2020/07/03	46	28.16	10	27.60	28.50	36	2,655	1.36%
2020/07/01	1	27.20	0	0.00	27.20	1	2,704	0.04%
2020/06/30	1	27.85	1	28.00	28.10	0	2,656	0.00%
2020/06/29	1	28.60	2	28.35	28.05	-1	2,600	-0.04%
2020/06/24	0	0.00	4	28.84	28.50	-4	2,547	-0.16%
2020/06/23	5	28.19	0	0.00	28.15	5	2,437	0.21%
2020/06/22	10	28.00	1	28.05	27.95	9	2,405	0.37%
2020/06/18	0	0.00	1.8	27.96	28.10	-1.8	2,391	-0.08%
2020/06/17	0	0.00	17	27.61	27.70	-17	2,356	-0.72%
2020/06/15	2	27.00	6	27.38	27.05	-4	2,366	-0.17%
2020/06/10	0	0.00	10	27.25	27.30	-10	2,402	-0.42%
2020/06/09	0	0.00	2	27.50	27.45	-2	2,464	-0.08%
2020/06/08	0	0.00	1	27.95	27.25	-1	2,474	-0.04%
2020/06/05	1	27.70	8	27.95	27.70	-7	2,465	-0.28%
2020/06/04	0	0.00	9	27.56	27.85	-9	2,467	-0.36%
2020/06/03	46	27.30	1	27.70	27.25	45	2,575	1.75%
2020/06/02	2	27.30	0	0.00	27.25	2	2,617	0.08%
2020/06/01	0	0.00	10	27.35	27.45	-10	2,579	-0.39%
2020/05/29	0	0.00	20	26.53	26.70	-20	2,483	-0.81%
2020/05/28	1	26.55	0	0.00	26.20	1	2,475	0.04%
2020/05/27	1	26.55	21	26.53	26.95	-20	2,441	-0.82%
2020/05/26	0	0.00	8	26.53	26.50	-8	2,418	-0.33%
2020/05/25	0	0.00	11	26.20	26.40	-11	2,400	-0.46%
2020/05/22	12	26.41	0	0.00	26.20	12	2,390	0.50%
2020/05/21	0	0.00	13	26.98	27.00	-13	2,353	-0.55%
2020/05/20	1	26.00	1	26.45	26.55	0	2,277	0.00%
2020/05/15	4	25.35	1	25.25	25.25	3	2,223	0.13%
2020/05/14	1	25.55	0	0.00	25.45	1	2,213	0.05%
2020/05/07	27	26.37	0	0.00	26.40	27	2,153	1.25%
2020/05/06	16	26.10	14	25.96	25.85	2	2,128	0.09%
2020/05/05	14	26.73	1	27.05	26.65	13	2,072	0.63%
2020/05/04	1	26.75	4	26.89	26.75	-3	2,049	-0.15%
2020/04/29	8	26.34	12	26.27	26.40	-4	1,984	-0.20%
2020/04/28	11	26.29	2	26.28	26.30	9	1,964	0.46%
2020/04/27	35	26.77	22	26.88	26.60	13	1,956	0.66%
2020/04/24	1	26.50	7	26.06	26.50	-6	1,848	-0.32%
2020/04/23	7	25.51	11	25.15	25.40	-4	1,696	-0.24%
2020/04/21	45	24.39	45	24.77	24.35	0	1,610	0.00%
2020/04/20	14	25.45	3	25.10	25.05	11	1,581	0.70%
2020/04/17	37	24.77	27	24.73	25.00	10	1,512	0.66%
2020/04/16	17	24.72	1	24.65	24.50	16	1,465	1.09%
2020/04/15	9	24.32	5	24.17	24.15	4	1,410	0.28%
2020/04/14	0	0.00	1	24.25	24.30	-1	1,390	-0.07%
2020/04/13	23	23.99	9	23.94	23.90	14	1,360	1.03%
2020/04/10	2	24.05	0	0.00	24.00	2	1,353	0.15%
2020/04/09	2	23.78	1	23.95	23.60	1	1,307	0.08%
2020/04/08	11	23.88	8	24.03	24.05	3	1,282	0.23%
2020/04/07	8	23.89	1	23.90	23.70	7	1,253	0.56%
2020/04/06	30	22.37	1	22.60	23.95	29	1,182	2.45%
2020/04/01	2	21.70	1	21.85	21.80	1	1,093	0.09%
2020/03/31	0	0.00	8	21.63	21.45	-8	1,084	-0.74%
2020/03/30	15	21.65	1	21.20	21.75	14	1,084	1.29%
2020/03/27	0	0.00	5	22.15	21.90	-5	1,110	-0.45%
2020/03/26	3	21.87	9	21.64	21.75	-6	1,152	-0.52%
2020/03/25	3	22.57	6	22.15	22.00	-3	1,144	-0.26%
2020/03/24	0	0.00	1	21.00	20.95	-1	1,099	-0.09%
2020/03/23	2	20.00	3	20.37	20.15	-1	1,094	-0.09%
2020/03/20	12	20.95	37	20.92	21.00	-25	1,115	-2.24%
2020/03/19	3	20.23	3	19.77	19.75	0	1,112	0.00%
2020/03/18	1	22.10	35	21.92	21.80	-34	1,070	-3.18%
2020/03/17	6	21.54	2	21.53	21.90	4	1,045	0.38%
2020/03/16	4	22.10	19	21.92	21.25	-15	1,049	-1.43%
2020/03/13	3	21.18	4	21.55	22.10	-1	1,036	-0.10%
2020/03/11	0	0.00	20	23.56	23.50	-20	941	-2.12%
2020/03/10	1	25.40	1	23.50	24.00	0	925	0.00%
2020/03/09	11	25.00	15	25.82	25.60	-4	866	-0.46%
2020/03/06	1	22.80	7	24.21	24.85	-6	701	-0.86%
2020/03/04	0	0.00	2	22.40	22.40	-2	635	-0.31%
2020/02/12	5	23.05	0	0.00	23.00	5	638	0.78%
2020/02/05	0	0.00	4	23.00	23.00	-4	713	-0.56%
2020/01/31	1	23.45	0	0.00	23.60	1	705	0.14%
2020/01/15	0	0.00	12	26.28	26.30	-12	685	-1.75%
2020/01/08	0	0.00	1	25.85	25.80	-1	714	-0.14%
2019/12/30	3	26.80	0	0.00	26.70	3	748	0.40%
2019/12/27	0	0.00	3	26.95	26.95	-3	759	-0.39%
2019/12/25	17	26.93	0	0.00	26.90	17	772	2.20%
2019/12/24	3	27.40	0.9	26.85	27.00	2.1	777	0.27%
2019/12/23	0	0.00	1	27.60	27.60	-1	752	-0.13%
2019/12/17	2	27.13	0	0.00	27.05	2	707	0.28%
2019/12/16	0	0.00	4	27.20	27.30	-4	770	-0.52%
2019/12/11	1	26.75	1	26.70	26.60	0	791	0.00%
2019/12/09	1	25.80	0	0.00	25.90	1	739	0.14%
2019/12/05	0	0.00	3	26.13	26.30	-3	754	-0.40%
2019/12/03	0	0.00	13	25.87	26.00	-13	853	-1.52%
2019/11/29	5	26.35	0	0.00	26.15	5	915	0.55%
2019/11/27	6	26.41	1	26.20	26.55	5	936	0.53%
2019/11/25	0	0.00	1	26.15	25.95	-1	1,107	-0.09%
2019/11/22	1	26.15	1.4	26.14	26.15	-0.4	1,118	-0.04%
2019/11/15	0	0.00	2	26.80	26.50	-2	1,230	-0.16%
2019/11/13	4	26.75	0	0.00	26.70	4	1,271	0.31%
2019/11/06	3	27.00	0	0.00	26.90	3	1,318	0.23%
2019/11/05	3	27.35	10	27.35	27.40	-7	1,321	-0.53%
2019/11/04	0	0.00	10.8	26.82	27.25	-10.8	1,280	-0.84%
2019/11/01	0	0.00	1.6	26.12	26.30	-1.6	1,266	-0.13%
2019/10/23	0	0.00	14	26.97	26.95	-14	1,519	-0.92%
2019/10/18	0	0.00	2	27.10	27.00	-2	1,532	-0.13%
2019/10/17	0	0.00	5	27.10	27.20	-5	1,536	-0.33%
2019/10/16	10	27.70	13	27.10	27.05	-3	1,537	-0.20%
2019/10/14	0	0.00	2	26.30	26.40	-2	1,499	-0.13%
2019/10/09	0	0.00	21	26.22	26.20	-21	1,492	-1.41%
2019/10/03	0	0.00	1	27.70	28.10	-1	1,463	-0.07%
2019/10/02	0	0.00	1	27.45	28.00	-1	1,452	-0.07%
2019/10/01	0	0.00	1	27.55	27.50	-1	1,442	-0.07%
2019/09/26	0	0.00	88	27.66	27.75	-88	1,442	-6.10%
2019/09/25	0	0.00	5	27.69	27.70	-5	1,444	-0.35%
2019/09/24	0	0.00	1	28.10	28.00	-1	1,447	-0.07%
2019/09/20	4	28.00	0	0.00	28.00	4	1,435	0.28%
2019/09/19	10	28.45	1	28.75	28.25	9	1,419	0.63%
2019/09/18	0	0.00	14	27.96	28.05	-14	1,348	-1.04%
2019/09/17	0	0.00	1	27.10	27.00	-1	1,299	-0.08%
2019/09/12	0	0.00	2	26.95	26.95	-2	1,308	-0.15%
2019/09/11	0	0.00	14	26.97	27.00	-14	1,310	-1.07%
2019/09/10	1	27.10	1	27.00	27.10	0	1,306	0.00%
2019/09/09	7	27.22	1	27.05	27.10	6	1,298	0.46%
2019/09/06	2	27.60	0	0.00	27.45	2	1,283	0.16%
2019/09/05	1	28.60	0	0.00	28.25	1	1,242	0.08%
2019/09/04	15	28.42	16	28.13	28.45	-1	1,178	-0.08%
2019/09/03	15	27.25	0	0.00	27.25	15	1,136	1.32%
2019/09/02	1	27.55	1	27.50	27.70	0	1,129	0.00%
2019/08/30	3	27.63	12	27.88	27.30	-9	1,123	-0.80%
2019/08/29	20	28.50	5	27.84	27.75	15	1,113	1.35%
2019/08/28	5	28.05	3	27.98	28.20	2	972	0.21%
2019/08/26	0	0.00	1	27.10	26.95	-1	925	-0.11%
2019/08/23	1	27.70	0	0.00	27.70	1	914	0.11%
2019/08/22	0	0.00	4	27.71	27.70	-4	904	-0.44%
2019/08/21	3	27.40	4.2	27.60	27.60	-1.2	893	-0.13%
2019/08/20	3	27.73	3	27.77	27.40	0	885	0.00%
2019/08/19	3	27.52	0	0.00	27.55	3	814	0.37%
2019/08/16	0	0.00	6	26.33	26.30	-6	774	-0.77%
2019/08/15	2	26.20	0	0.00	26.20	2	773	0.26%
2019/08/14	0	0.00	1	26.65	26.65	-1	774	-0.13%
2019/08/13	1	26.75	0	0.00	26.50	1	765	0.13%
2019/08/12	0	26.50	9	25.28	26.65	-9	757	-1.19%
2019/08/08	1	25.40	0	0.00	25.40	1	763	0.13%
2019/08/07	0	0.00	10	25.65	25.60	-10	756	-1.32%
2019/08/06	0.4	25.00	0	0.00	25.00	0.4	746	0.05%
2019/08/05	0	0.00	1	25.25	25.10	-1	747	-0.13%
2019/08/02	2	25.55	0	0.00	25.40	2	746	0.27%
2019/07/31	0	0.00	13	26.84	26.80	-13	742	-1.75%
2019/07/30	7	26.74	3	26.60	26.95	4	736	0.54%
2019/07/29	9	26.91	0	0.00	26.85	9	728	1.24%
2019/07/26	6	28.01	3	28.62	27.40	3	736	0.41%
2019/07/25	0	0.00	12	27.39	28.00	-12	620	-1.93%
2019/07/24	0	0.00	15	26.06	26.05	-15	540	-2.77%
2019/07/22	0	0.00	4	25.75	25.55	-4	581	-0.69%
2019/07/19	4	25.25	0	0.00	25.25	4	602	0.66%
2019/07/17	0	0.00	3.1	26.09	26.00	-3.1	800	-0.39%
2019/07/16	6	25.98	6	26.23	26.05	0	869	0.00%
2019/07/10	12	25.59	0	0.00	25.60	12	949	1.26%
2019/07/09	3	25.20	1	25.20	25.20	2	951	0.21%
2019/07/08	0	0.00	5	25.80	25.50	-5	961	-0.52%
2019/07/05	1	26.00	0	0.00	26.00	1	996	0.10%
2019/07/04	3	25.80	1	26.05	26.00	2	996	0.20%
2019/07/03	0	0.00	7	26.59	26.55	-7	989	-0.71%
2019/07/02	1	26.70	0	0.00	26.75	1	980	0.10%
2019/07/01	3	26.65	0	0.00	26.50	3	973	0.31%
2019/06/28	0	0.00	3	26.55	26.40	-3	968	-0.31%
2019/06/27	1	26.55	2	26.60	26.45	-1	971	-0.10%
2019/06/26	1	26.30	0	0.00	26.35	1	971	0.10%
2019/06/25	6	26.63	0	0.00	26.10	6	975	0.61%
2019/06/24	5	26.10	0	0.00	26.70	5	953	0.52%
2019/06/21	3	26.35	0	0.00	26.15	3	938	0.32%
2019/06/20	4	26.18	1	26.45	26.05	3	938	0.32%
2019/06/19	27	25.76	0	0.00	25.65	27	925	2.92%
2019/06/12	6	25.67	0	0.00	25.45	6	932	0.64%
2019/06/11	3	25.60	0	0.00	25.65	3	931	0.32%
2019/06/10	1	25.20	0	0.00	25.50	1	916	0.11%
2019/06/05	0	0.00	1	24.95	24.95	-1	907	-0.11%
2019/05/29	0	0.00	1	23.90	23.95	-1	919	-0.11%
2019/05/27	0	0.00	2	23.80	24.00	-2	999	-0.20%
2019/05/22	1	24.00	0.4	23.90	23.90	0.6	995	0.06%
2019/05/21	3	23.62	0	0.00	23.95	3	998	0.30%
2019/05/20	7	23.99	5.4	23.98	23.75	1.6	994	0.16%
2019/05/16	1	25.10	1	25.10	25.00	0	1,028	0.00%
2019/05/15	1	24.45	0	0.00	24.65	1	1,019	0.10%
2019/05/14	18	23.86	0	0.00	24.00	18	1,021	1.76%
2019/05/13	0	0.00	2	24.58	24.15	-2	1,021	-0.20%
2019/05/08	9	25.59	0	0.00	25.55	9	1,016	0.89%
2019/05/07	2	26.08	4	26.25	26.05	-2	1,015	-0.20%
2019/05/06	6	26.40	7	26.23	26.20	-1	1,019	-0.10%
2019/05/03	5	26.81	7	26.96	27.05	-2	1,015	-0.20%
2019/05/02	3	26.20	7	26.28	26.20	-4	993	-0.40%
2019/04/30	0	0.00	4	26.10	26.20	-4	1,004	-0.40%
2019/04/24	9	27.97	14	27.79	27.45	-5	931	-0.54%
2019/04/23	0	0.00	0.1	27.65	27.80	-0.1	812	-0.01%
2019/04/22	0	0.00	2	26.60	26.80	-2	725	-0.28%
2019/04/18	1	25.05	0	0.00	25.10	1	655	0.15%
2019/04/17	0	0.00	9	25.72	25.70	-9	655	-1.37%
2019/04/11	0	0.00	5	24.99	25.30	-5	615	-0.81%
2019/04/10	18	24.40	0	0.00	24.45	18	577	3.12%
2019/04/03	2	24.30	0	0.00	24.20	2	568	0.35%
2019/04/01	2	24.15	0	0.00	24.10	2	563	0.35%
2019/03/29	2	24.70	0	0.00	24.40	2	558	0.36%
2019/03/27	0	0.00	1	24.05	24.05	-1	553	-0.18%
2019/03/22	0	0.00	2	24.85	24.50	-2	550	-0.36%
2019/03/20	0	0.00	0.1	24.60	24.65	-0.1	549	-0.02%
2019/03/19	0	0.00	4	24.85	24.85	-4	549	-0.73%
2019/03/15	0	0.00	0.7	24.60	24.75	-0.7	541	-0.13%
2019/03/14	1	24.65	2	24.65	24.55	-1	545	-0.18%
2019/03/08	0	0.00	1	24.75	24.70	-1	681	-0.15%
2019/03/07	7	24.91	1	25.35	24.85	6	684	0.88%
2019/03/06	7	25.74	7	25.60	25.70	0	713	0.00%
2019/03/05	0	0.00	14	25.65	25.75	-14	716	-1.95%
2019/03/04	0	0.00	1	25.40	25.45	-1	705	-0.14%
2019/02/27	1	25.25	0	0.00	25.15	1	710	0.14%
2019/02/26	0	0.00	5	25.97	25.50	-5	731	-0.68%
2019/02/25	0	0.00	4	24.95	24.80	-4	662	-0.60%
2019/02/22	4	24.60	0	0.00	24.60	4	655	0.61%
2019/02/14	0	0.00	3	24.25	24.70	-3	615	-0.49%
2019/01/28	0.3	24.05	13	24.27	24.10	-12.7	600	-2.11%
2019/01/23	7	24.00	1	23.90	24.10	6	623	0.96%
2019/01/08	0	0.00	3	23.95	24.30	-3	632	-0.47%
2019/01/07	3	23.55	1	23.75	23.55	2	627	0.32%
2019/01/04	1	23.00	0	0.00	23.40	1	654	0.15%
2019/01/03	1	23.45	0	0.00	23.40	1	665	0.15%
2018/12/28	0	0.00	1	22.30	22.35	-1	659	-0.15%
2018/12/18	0	0.00	0.2	23.30	23.30	-0.2	719	-0.02%
2018/12/17	2	23.70	0	0.00	23.65	2	734	0.27%
2018/12/14	0	0.00	6	23.78	23.75	-6	744	-0.81%
2018/12/13	1	24.40	0	0.00	24.00	1	760	0.13%
2018/12/04	5	26.02	1	25.70	25.95	4	1,008	0.40%
2018/11/29	3	25.23	2	24.85	24.40	1	983	0.10%
2018/11/26	8	24.05	0	0.00	23.70	8	962	0.83%
2018/11/22	0	0.00	1	23.20	23.30	-1	1,038	-0.10%
2018/11/20	0	0.00	1	23.45	23.40	-1	1,044	-0.10%
2018/11/16	0	0.00	1	22.60	23.05	-1	1,043	-0.10%
2018/11/15	1	22.35	1	22.55	22.35	0	1,059	0.00%
2018/11/14	1	22.40	0	0.00	22.45	1	1,079	0.09%
2018/11/06	1	22.75	1	22.45	22.40	0	1,212	0.00%
2018/11/05	0	0.00	2	23.10	23.50	-2	1,208	-0.17%
2018/11/02	0	0.00	1	23.45	23.25	-1	1,207	-0.08%
2018/11/01	2	23.10	1	23.20	22.90	1	1,203	0.08%
2018/10/31	2	22.35	0	0.00	23.05	2	1,184	0.17%
2018/10/26	0.8	21.30	0	0.00	21.25	0.8	1,163	0.07%
2018/10/23	0.2	23.00	0	0.00	23.00	0.2	1,152	0.02%
2018/10/22	0	23.50	0	0.00	23.50	0	1,151	0.00%
2018/10/19	0	0.00	1	22.70	23.05	-1	1,152	-0.09%
2018/10/16	2	23.43	0	0.00	23.45	2	1,178	0.17%
2018/10/15	0.5	23.10	0	0.00	23.05	0.5	1,179	0.04%
2018/10/12	0	0.00	2	22.30	22.65	-2	1,174	-0.17%
2018/10/11	1	23.70	2	23.70	23.70	-1	1,145	-0.09%
2018/10/09	2	26.43	2	27.50	26.30	0	1,149	0.00%
2018/10/08	3	26.55	2	26.70	26.50	1	1,155	0.09%
2018/10/04	1	29.70	0	0.00	29.40	1	1,146	0.09%
2018/10/03	1	30.25	0	0.00	30.15	1	1,154	0.09%
2018/10/01	1	30.50	1	30.35	30.50	0	1,262	0.00%
2018/09/28	0	0.00	2	29.90	30.00	-2	1,278	-0.16%
2018/09/27	1.2	29.96	1	30.35	29.90	0.2	1,288	0.02%
2018/09/26	1	30.20	0	0.00	30.15	1	1,293	0.08%
2018/09/25	2	30.45	2	30.15	30.15	0	1,295	0.00%
2018/09/11	3.2	26.54	10	26.45	26.60	-6.8	1,285	-0.53%
2018/09/10	0	0.00	1	26.55	26.35	-1	1,289	-0.08%
2018/09/06	4	29.13	1	29.25	28.15	3	1,388	0.22%
2018/09/05	3	29.70	0	0.00	29.70	3	1,405	0.21%
2018/09/04	1	29.05	0	0.00	28.85	1	1,423	0.07%
2018/09/03	0	0.00	20	29.00	28.75	-20	1,412	-1.42%
2018/08/31	20	28.64	0	0.00	29.20	20	1,386	1.44%
2018/08/29	0	0.00	4	28.74	28.45	-4	1,365	-0.29%
2018/08/27	1	27.90	0	0.00	27.85	1	1,338	0.07%
2018/08/23	0	0.00	22	27.76	27.65	-22	1,352	-1.63%
2018/08/22	0	0.00	2	27.80	28.10	-2	1,350	-0.15%
2018/08/21	11	28.40	4	28.31	28.00	7	1,348	0.52%
2018/08/20	12	27.29	0	0.00	27.60	12	1,290	0.93%
2018/08/15	2	26.95	2	26.95	26.75	0	1,272	0.00%
2018/08/14	0	0.00	10	27.00	27.10	-10	1,272	-0.79%
2018/08/13	0	0.00	16	26.92	26.80	-16	1,273	-1.26%
2018/08/10	15	27.97	1	27.80	27.70	14	1,261	1.11%
2018/08/09	15	28.13	0	0.00	28.45	15	1,246	1.20%
2018/08/07	2	26.93	0	0.00	26.95	2	1,137	0.18%
2018/08/02	0	0.00	2	26.95	26.55	-2	1,154	-0.17%
2018/08/01	2	26.98	1	26.85	26.85	1	1,158	0.09%
2018/07/31	2	26.50	0	0.00	26.50	2	1,153	0.17%
2018/07/27	0	0.00	1	26.85	26.75	-1	1,151	-0.09%
2018/07/25	1	26.60	0	0.00	26.60	1	1,152	0.09%
2018/07/24	0	0.00	1	26.25	26.55	-1	1,152	-0.09%
2018/07/19	1	27.40	0	0.00	26.85	1	1,193	0.08%
2018/07/13	0	0.00	1	27.50	27.30	-1	1,203	-0.08%
2018/07/10	2	26.58	0	0.00	26.50	2	1,200	0.17%
2018/07/09	5	26.25	0	0.00	26.25	5	1,202	0.42%
2018/07/06	0	0.00	1	26.65	26.65	-1	1,201	-0.08%
2018/07/05	1	27.40	1	27.45	26.65	0	1,184	0.00%
2018/07/04	1	27.45	100	27.54	27.45	-99	1,179	-8.39%
2018/07/03	1	28.50	0	0.00	27.85	1	1,173	0.09%
2018/07/02	1	28.75	2	28.98	28.70	-1	1,167	-0.09%
2018/06/29	2	28.88	0	0.00	28.75	2	1,161	0.17%
2018/06/28	9	29.19	2	29.13	29.10	7	1,139	0.61%
2018/06/27	0	0.00	1	28.35	28.85	-1	1,059	-0.09%
2018/06/26	0	0.00	1	27.80	28.10	-1	1,044	-0.10%
2018/06/21	1	28.60	2	28.73	28.35	-1	1,039	-0.10%
2018/06/20	2	28.38	1	28.45	28.30	1	1,051	0.10%
2018/06/19	0	0.00	1	28.90	28.80	-1	1,081	-0.09%
2018/06/15	2	29.00	2	28.93	28.80	0	1,084	0.00%
2018/06/14	3	29.60	5	29.63	29.30	-2	1,058	-0.19%
2018/06/12	1	28.10	0	0.00	29.00	1	879	0.11%
2018/06/11	4	27.80	1	27.75	27.85	3	894	0.34%
2018/06/08	0	0.00	2	28.25	28.05	-2	904	-0.22%
2018/06/07	4	28.30	2.5	28.07	27.95	1.5	916	0.16%
2018/06/06	3	28.15	3	28.20	28.10	0	898	0.00%
2018/06/05	0	0.00	3	27.80	27.85	-3	887	-0.34%
2018/06/04	0	0.00	1	27.90	27.80	-1	871	-0.11%
2018/06/01	1	27.25	0	0.00	27.20	1	852	0.12%
2018/05/28	0	0.00	4	27.13	27.25	-4	837	-0.48%
2018/05/25	0	0.00	5	26.90	26.80	-5	829	-0.60%
2018/05/22	3	26.55	1	26.55	26.35	2	817	0.24%
2018/05/18	1	26.05	5	26.07	26.00	-4	826	-0.48%
2018/05/17	1	25.95	0	0.00	26.05	1	844	0.12%
2018/05/16	0	0.00	7	26.30	26.30	-7	850	-0.82%
2018/05/15	0	0.00	7	26.30	26.10	-7	860	-0.81%
2018/05/14	16	25.97	5	26.33	25.95	11	926	1.19%
2018/05/11	0	0.00	5	26.35	26.35	-5	933	-0.54%
2018/05/10	4	26.56	0	0.00	26.55	4	944	0.42%
2018/05/09	0	0.00	1	26.65	26.65	-1	961	-0.10%
2018/05/08	0	0.00	1	26.50	26.50	-1	974	-0.10%
2018/05/07	5	26.34	2	26.38	26.35	3	1,068	0.28%
2018/05/04	1	26.30	0	0.00	26.10	1	1,076	0.09%
2018/05/03	3	26.32	0	0.00	26.35	3	1,087	0.28%
2018/05/02	0	0.00	1	26.45	26.35	-1	1,110	-0.09%
2018/04/27	0	0.00	1	26.10	26.00	-1	1,159	-0.09%
2018/04/26	5	26.49	11	26.46	25.70	-6	1,179	-0.51%
2018/04/24	0	0.00	6	26.00	25.45	-6	1,191	-0.50%
2018/04/19	3	27.00	0	0.00	27.00	3	1,217	0.25%
2018/04/18	0	0.00	2	27.00	26.95	-2	1,224	-0.16%
2018/04/17	0	0.00	4	27.00	27.05	-4	1,224	-0.33%
2018/04/10	0	0.00	1	27.85	27.60	-1	1,329	-0.08%
2018/04/09	7	27.74	0	0.00	27.65	7	1,431	0.49%
2018/04/02	1	28.25	0	0.00	28.20	1	1,446	0.07%
2018/03/31	0	0.00	1	28.60	28.25	-1	1,467	-0.07%
2018/03/30	1	28.05	1	28.30	28.10	0	1,488	0.00%
2018/03/29	1	28.10	0	0.00	28.20	1	1,500	0.07%
2018/03/28	0	0.00	2	28.18	28.05	-2	1,507	-0.13%
2018/03/27	9	28.47	2	28.45	28.25	7	1,518	0.46%
2018/03/26	3	28.15	2	28.15	28.20	1	1,518	0.07%
2018/03/23	0	29.10	0	0.00	28.15	0	1,520	0.00%
2018/03/22	2	29.30	2	29.13	28.85	0	1,516	0.00%
2018/03/21	0	0.00	1	28.50	28.65	-1	1,489	-0.07%
2018/03/20	5	28.17	1	28.30	28.05	4	1,489	0.27%
2018/03/19	0	28.45	3	28.45	28.50	-3	1,545	-0.19%
2018/03/15	13	29.01	10	29.17	28.85	3	1,644	0.18%
2018/03/13	1	28.15	0	0.00	28.15	1	1,611	0.06%
2018/03/09	0	0.00	1	27.40	27.30	-1	1,623	-0.06%
2018/03/08	1	27.15	1	27.15	27.20	0	1,662	0.00%
2018/03/07	1	26.95	1	27.05	26.95	0	1,676	0.00%
2018/03/06	1	26.90	9	26.99	27.00	-8	1,710	-0.47%
2018/02/27	0	0.00	10	28.05	27.70	-10	1,810	-0.55%
2018/02/23	1	27.90	1	27.95	27.85	0	2,139	0.00%
2018/02/22	0	0.00	1	27.65	27.65	-1	2,288	-0.04%
2018/02/21	1	27.45	0	0.00	27.60	1	2,357	0.04%
2018/02/12	0	0.00	1	26.95	26.95	-1	2,363	-0.04%
2018/02/09	0	0.00	2	25.40	26.40	-2	2,398	-0.08%
2018/02/08	3	27.37	0	0.00	27.05	3	2,404	0.12%
2018/02/07	1	27.50	1	27.90	27.50	0	2,491	0.00%
2018/02/06	6	27.41	2	26.65	26.60	4	2,536	0.16%
2018/02/05	4	29.28	5	29.11	29.30	-1	2,524	-0.04%
2018/02/02	1	29.95	0	0.00	29.85	1	2,543	0.04%
2018/02/01	2	30.20	94	30.34	30.20	-92	2,642	-3.48%
2018/01/31	90	30.36	0	0.00	30.30	90	2,671	3.37%
2018/01/30	7	30.84	16	30.48	30.40	-9	2,715	-0.33%
2018/01/26	16	29.93	10	30.00	29.90	6	2,890	0.21%
2018/01/24	6	30.29	0	0.00	30.35	6	3,006	0.20%
2018/01/23	0	0.00	7	30.95	30.20	-7	3,051	-0.23%
2018/01/22	11	30.52	6	30.59	30.55	5	3,103	0.16%
2018/01/19	15	30.62	10	30.50	30.75	5	3,256	0.15%
2018/01/18	10	29.97	0	0.00	29.95	10	3,290	0.30%
2018/01/17	1	30.15	6	30.35	30.10	-5	3,511	-0.14%
2018/01/16	2	30.25	26	30.19	30.25	-24	3,889	-0.62%
2018/01/15	0	0.00	5	30.60	30.25	-5	3,975	-0.13%
2018/01/12	1	29.75	7	29.61	29.90	-6	4,194	-0.14%
2018/01/11	2	29.35	2	29.45	29.35	0	4,541	0.00%
2018/01/10	2	29.45	7	29.76	29.45	-5	4,611	-0.11%
2018/01/09	6	29.65	4	30.08	29.60	2	4,768	0.04%
2018/01/05	0	0.00	0.2	30.70	30.85	-0.2	5,331	0.00%
2018/01/04	9	31.06	7	31.19	31.30	2	5,379	0.04%
2018/01/03	0	0.00	14	30.69	30.95	-14	5,347	-0.26%
2018/01/02	7	29.93	3	29.90	29.85	4	5,288	0.08%