威盛 (2388)-元大-善化券商分點個股進出

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
121.0
漲跌
--
漲幅
0.00%
成交量
4,500張
產業
上市半導體類股
639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

威盛 (2388)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	60.2	123.86	19	125.34	121.00	41.2	9,123	0.45%
2024/04/19	27.2	131.40	33.1	129.69	128.00	-6	9,217	-0.06%
2024/04/18	12.8	141.43	8	140.88	138.50	4.8	9,285	0.05%
2024/04/17	29.1	140.63	18	140.00	141.00	11.1	9,411	0.12%
2024/04/16	8	137.25	6	137.00	137.00	2	9,409	0.02%
2024/04/15	22.1	145.68	19.1	144.79	139.00	3	9,595	0.03%
2024/04/12	0	0.00	43.1	139.15	140.00	-43.1	9,891	-0.44%
2024/04/11	10.1	129.00	7	127.50	127.50	3.1	9,777	0.03%
2024/04/10	5	130.10	6	131.17	131.50	-1	9,901	-0.01%
2024/04/09	6	129.33	7	129.57	131.00	-1	10,007	-0.01%
2024/04/08	7	128.14	8	127.19	127.00	-1	10,190	-0.01%
2024/04/03	1	129.50	0	0.00	129.50	1	10,292	0.01%
2024/04/02	1	131.00	1	130.00	129.50	0	10,401	0.00%
2024/04/01	1	126.50	8	127.20	132.00	-7	10,566	-0.07%
2024/03/29	15	127.53	3	125.84	125.50	12	10,813	0.11%
2024/03/28	23	127.93	16	129.19	126.00	7	10,978	0.06%
2024/03/27	19	129.89	11	128.36	127.50	8	11,173	0.07%
2024/03/26	64.3	138.45	62.1	135.01	131.50	2.2	11,227	0.02%
2024/03/22	3	123.15	3	122.17	122.50	0	10,943	0.00%
2024/03/21	6.1	120.75	5	120.50	121.50	1.1	11,314	0.01%
2024/03/20	5.1	118.71	20.5	119.55	120.00	-15.4	12,008	-0.13%
2024/03/19	19.1	120.37	8	121.25	120.00	11.1	12,105	0.09%
2024/03/18	6	120.75	6.1	121.01	122.00	-0.1	12,316	0.00%
2024/03/15	4	122.38	1.1	123.05	121.00	3	12,709	0.02%
2024/03/14	5	121.90	4.1	122.40	122.50	0.9	13,710	0.01%
2024/03/13	12.1	123.76	1.1	124.52	123.00	11.1	14,188	0.08%
2024/03/12	2	129.00	3	130.33	129.00	-1	14,705	-0.01%
2024/03/11	9.1	129.73	7	130.43	129.00	2.1	14,997	0.01%
2024/03/08	35	132.19	29.2	133.13	131.00	5.8	15,156	0.04%
2024/03/07	21	138.62	28.3	139.51	137.50	-7.3	15,459	-0.05%
2024/03/06	12.2	129.36	24.3	129.38	128.50	-12.2	15,394	-0.08%
2024/03/05	9.1	131.55	6	132.58	131.50	3.1	15,797	0.02%
2024/03/04	6	131.33	9	132.89	131.50	-3	16,131	-0.02%
2024/03/01	11.1	131.14	11	132.41	131.00	0.1	16,757	0.00%
2024/02/29	23.1	130.37	14	130.14	132.00	9.1	16,958	0.05%
2024/02/27	6.1	132.22	4	134.63	130.00	2.1	17,108	0.01%
2024/02/26	3	133.00	4	133.13	132.50	-1	17,706	-0.01%
2024/02/23	6	135.33	6	134.92	134.00	0	18,732	0.00%
2024/02/22	7.3	134.54	9	134.28	132.50	-1.7	19,143	-0.01%
2024/02/21	9	137.50	8	137.56	136.50	1	19,465	0.01%
2024/02/20	9	136.22	5	138.20	136.50	4	20,833	0.02%
2024/02/19	19	138.68	4	138.50	137.00	15	21,480	0.07%
2024/02/16	24	139.69	10	139.90	141.00	14	22,655	0.06%
2024/02/15	12	137.08	11	138.68	136.00	1	23,835	0.00%
2024/02/05	70.1	140.39	50	142.44	137.00	20.1	23,844	0.08%
2024/02/02	13	143.50	9.1	143.35	143.00	3.9	24,008	0.02%
2024/02/01	6	138.17	2	138.75	137.00	4	24,146	0.02%
2024/01/31	15	139.07	14	140.04	138.50	1	24,912	0.00%
2024/01/30	9	138.33	3	139.50	138.50	6	25,466	0.02%
2024/01/29	2	140.00	3	140.83	141.50	-1	27,200	0.00%
2024/01/26	3.2	140.06	3	141.00	140.00	0.2	28,504	0.00%
2024/01/25	6	143.92	5	143.90	142.50	1	29,219	0.00%
2024/01/24	6.1	146.41	5	146.00	143.50	1.1	29,380	0.00%
2024/01/23	20	148.13	17	148.68	146.50	3	29,733	0.01%
2024/01/22	6	148.00	5.2	148.56	148.00	0.8	30,158	0.00%
2024/01/19	10	145.45	10.1	145.24	145.00	-0.1	30,462	0.00%
2024/01/18	6	141.92	4	142.25	143.00	2	30,718	0.01%
2024/01/17	22.1	148.50	18	145.19	143.50	4.1	31,186	0.01%
2024/01/16	26	149.00	27	148.37	147.50	-1	31,268	0.00%
2024/01/15	11	149.14	13	149.35	149.50	-2	31,362	-0.01%
2024/01/12	36.2	147.35	25.3	148.58	145.50	10.8	31,612	0.03%
2024/01/11	17.1	150.29	16	151.31	150.00	1.1	31,796	0.00%
2024/01/10	26	148.79	31	150.58	152.50	-5	33,245	-0.02%
2024/01/09	38.3	150.73	47	149.73	149.00	-8.7	33,456	-0.03%
2024/01/08	89.3	158.93	60.1	156.62	149.00	29.3	33,451	0.09%
2024/01/05	11	157.14	11	157.77	160.00	0	33,127	0.00%
2024/01/04	12	157.04	12	157.92	157.00	0	33,237	0.00%
2024/01/03	10	156.80	12.1	156.42	156.50	-2.1	33,381	-0.01%
2024/01/02	19	152.71	24	154.35	157.00	-5	33,333	-0.01%
2023/12/29	6	155.42	5	155.20	156.50	1	33,292	0.00%
2023/12/28	11.1	154.36	16	154.00	154.00	-4.9	33,365	-0.01%
2023/12/27	14.2	154.51	14.1	154.75	153.00	0.1	33,848	0.00%
2023/12/26	28	158.09	33	158.52	157.00	-5	34,020	-0.01%
2023/12/25	12.2	156.22	10.2	156.94	156.50	2	33,926	0.01%
2023/12/22	14.4	155.17	15	155.13	155.50	-0.6	33,954	0.00%
2023/12/21	15	151.53	14	151.43	151.50	1	33,980	0.00%
2023/12/20	6.5	152.94	5	152.10	151.50	1.5	34,141	0.00%
2023/12/19	10.2	151.53	8.2	152.31	152.00	2	34,211	0.01%
2023/12/18	14.2	153.77	7	154.35	152.50	7.1	34,286	0.02%
2023/12/15	15.7	159.25	9	158.44	156.00	6.7	34,194	0.02%
2023/12/14	6.1	163.57	9	164.39	165.00	-2.9	33,968	-0.01%
2023/12/13	24	161.40	26	162.08	161.00	-2	34,449	-0.01%
2023/12/12	20.1	163.97	19	163.45	163.50	1.1	35,051	0.00%
2023/12/11	32.1	166.80	16	165.78	161.50	16.1	34,894	0.05%
2023/12/08	9	170.06	14.1	172.46	174.00	-5.1	33,960	-0.02%
2023/12/07	17.3	164.47	17.2	165.43	166.00	0.1	33,596	0.00%
2023/12/06	5	171.20	5.1	172.14	170.50	-0.1	33,297	0.00%
2023/12/05	5.1	169.29	7	169.85	169.50	-1.9	33,200	-0.01%
2023/12/04	12.1	176.91	13	174.85	173.00	-1	33,133	0.00%
2023/12/01	21	174.76	53	174.76	176.50	-32	32,795	-0.10%
2023/11/30	19.1	172.99	16.3	172.81	172.50	2.8	32,648	0.01%
2023/11/29	12	169.21	12.5	169.56	170.50	-0.5	32,301	0.00%
2023/11/28	35	168.51	33.2	168.57	168.00	1.8	32,070	0.01%
2023/11/27	4.2	164.05	11	162.86	160.00	-6.8	31,641	-0.02%
2023/11/24	4.2	165.11	5	164.50	165.00	-0.8	31,699	0.00%
2023/11/23	22.3	165.56	21	164.93	163.50	1.2	31,774	0.00%
2023/11/22	88.1	172.42	62.1	171.42	170.50	26.1	31,908	0.08%
2023/11/21	12	166.29	10	166.64	168.50	2	31,430	0.01%
2023/11/20	35	164.43	31.3	164.90	166.00	3.7	31,221	0.01%
2023/11/17	65.3	162.33	113.3	162.71	164.00	-48	30,986	-0.15%	大賣/
2023/11/16	54.5	157.40	46.2	157.74	160.00	8.3	29,688	0.03%
2023/11/15	106	156.46	89.2	155.86	158.50	16.8	29,107	0.06%	大買/
2023/11/14	72.1	145.70	114.2	147.31	149.50	-42.1	28,172	-0.15%	大賣/
2023/11/13	0	0.00	25	138.50	138.50	-25	27,196	-0.09%
2023/11/10	10.1	127.80	12	128.67	126.00	-1.9	27,211	-0.01%
2023/11/09	47	127.60	46	129.40	129.00	1	27,142	0.00%
2023/11/08	55.1	130.39	38	131.66	129.00	17.1	27,019	0.06%
2023/11/07	22.1	133.41	16.5	133.11	133.50	5.6	26,701	0.02%
2023/11/06	143.2	144.60	181.5	143.46	135.00	-38.4	26,450	-0.15%	大買/大賣/
2023/11/03	68	139.28	109.5	142.55	145.00	-41.5	25,118	-0.17%	大賣/
2023/11/02	59.6	125.66	79.2	127.56	132.00	-19.6	24,186	-0.08%
2023/11/01	4	121.00	8	120.50	120.00	-4	23,920	-0.02%
2023/10/31	22.1	122.00	18.1	119.55	119.00	4	23,942	0.02%
2023/10/30	8	122.81	16.2	123.08	123.00	-8.2	23,924	-0.03%
2023/10/27	16.2	118.89	13	118.88	117.00	3.2	23,866	0.01%
2023/10/26	36	121.56	29	120.24	119.00	7	23,523	0.03%
2023/10/25	52	125.12	49.4	125.05	124.00	2.7	23,188	0.01%
2023/10/24	13.3	113.53	17.2	114.28	117.50	-4	22,575	-0.02%
2023/10/23	82.7	115.79	65	116.18	114.50	17.7	22,310	0.08%
2023/10/20	50.7	118.86	50	118.14	116.50	0.7	22,156	0.00%
2023/10/19	25.1	121.88	30	121.87	122.50	-4.9	21,788	-0.02%
2023/10/18	106	132.22	72.9	130.02	121.50	33.1	21,471	0.15%	大買/
2023/10/17	11	129.59	24.3	132.14	134.50	-13.3	19,814	-0.07%
2023/10/16	19	123.03	27.2	123.96	122.50	-8.2	19,488	-0.04%
2023/10/13	42.2	119.55	48.2	121.17	122.00	-6	19,195	-0.03%
2023/10/12	14	116.18	29.3	116.09	118.50	-15.3	19,873	-0.08%
2023/10/11	20.4	110.68	22	109.18	108.00	-1.6	20,327	-0.01%
2023/10/06	4.1	116.73	5.2	116.42	116.00	-1.1	20,959	-0.01%
2023/10/05	13.3	117.80	7	118.50	117.00	6.3	21,594	0.03%
2023/10/04	10	118.10	16	117.59	118.50	-6	22,450	-0.03%
2023/10/03	66.2	123.56	38.2	123.62	118.00	28	22,460	0.12%
2023/10/02	61	126.20	20.2	124.45	123.00	40.8	22,027	0.19%
2023/09/28	21.1	119.64	59.1	120.97	118.50	-37.9	22,128	-0.17%
2023/09/27	22	118.86	28.1	118.95	121.50	-6.1	21,906	-0.03%
2023/09/26	72.4	118.04	24	118.75	117.00	48.4	21,747	0.22%
2023/09/25	34.3	122.38	58.1	121.44	122.00	-23.9	21,526	-0.11%
2023/09/22	12.5	118.35	52	119.70	120.00	-39.5	21,249	-0.19%
2023/09/21	14.2	115.44	18.6	115.91	119.00	-4.4	21,117	-0.02%
2023/09/20	34.2	116.23	33.1	116.05	115.50	1.1	20,877	0.01%
2023/09/19	89.1	119.21	32.5	118.42	118.00	56.6	20,651	0.27%
2023/09/18	50.1	122.59	74.2	120.33	122.50	-24.1	20,183	-0.12%
2023/09/15	70.5	118.87	100.9	120.86	120.00	-30.4	19,566	-0.16%
2023/09/14	5	106.50	19	107.58	111.00	-14	18,784	-0.07%
2023/09/13	18.2	102.09	15	100.80	101.00	3.2	18,675	0.02%
2023/09/12	26.2	104.48	25	103.76	103.00	1.2	18,860	0.01%
2023/09/11	26.3	108.73	13	105.92	105.50	13.3	18,751	0.07%
2023/09/08	7.3	114.27	13.2	115.60	116.50	-5.9	18,518	-0.03%
2023/09/07	4	117.25	11.2	116.43	115.00	-7.1	18,412	-0.04%
2023/09/06	16.3	116.29	6	115.92	116.50	10.3	18,611	0.06%
2023/09/05	21.1	116.41	21.2	117.70	118.00	-0.1	18,805	0.00%
2023/09/04	12	114.42	22.3	114.16	116.00	-10.3	18,827	-0.05%
2023/09/01	10.4	113.70	22	114.75	112.50	-11.6	18,965	-0.06%
2023/08/31	21.3	115.58	32	115.88	115.00	-10.7	19,335	-0.06%
2023/08/30	23.2	114.32	31.1	114.11	114.50	-7.9	19,752	-0.04%
2023/08/29	25.5	108.34	25	108.22	109.00	0.5	19,823	0.00%
2023/08/28	64.5	115.34	49	114.52	108.50	15.5	19,677	0.08%
2023/08/25	62	119.99	60.1	119.78	120.50	2	18,965	0.01%
2023/08/24	44.8	116.18	16.2	118.11	113.50	28.6	18,625	0.15%
2023/08/23	20	114.70	24.3	114.06	115.00	-4.3	18,734	-0.02%
2023/08/22	9	111.22	4	110.75	110.00	5	18,597	0.03%
2023/08/21	9	109.78	13	110.77	108.50	-4	18,705	-0.02%
2023/08/18	17.5	112.73	17.1	110.29	108.00	0.4	18,625	0.00%
2023/08/17	34	117.19	22.4	116.59	116.00	11.6	18,354	0.06%
2023/08/16	10.2	110.82	11.2	111.71	113.50	-1.1	18,081	-0.01%
2023/08/15	16.5	112.52	14	111.75	110.00	2.5	17,939	0.01%
2023/08/14	13	108.23	9.1	109.56	109.00	4	17,783	0.02%
2023/08/11	35.5	107.09	39	108.72	110.00	-3.5	17,660	-0.02%
2023/08/10	41.2	107.94	30.8	108.19	109.50	10.4	17,245	0.06%
2023/08/09	61.1	110.87	49.3	108.72	109.50	11.8	16,904	0.07%
2023/08/08	19.5	106.99	6	107.50	105.50	13.5	16,460	0.08%
2023/08/07	34	117.01	30.4	118.46	117.00	3.6	16,266	0.02%
2023/08/04	38.5	109.91	9	111.44	109.50	29.5	15,730	0.19%
2023/08/02	19	115.40	16.1	115.56	113.50	2.9	15,495	0.02%
2023/08/01	38.5	123.50	18	125.42	121.50	20.5	15,096	0.14%
2023/07/31	4	144.72	1	145.00	133.00	3	14,649	0.02%
2023/07/28	2	138.50	0	146.50	147.50	2	14,586	0.01%
2023/07/27	1	151.00	31	151.81	144.00	-30	14,565	-0.21%
2023/07/26	7	146.86	22	153.89	151.50	-15	14,531	-0.10%
2023/07/25	3.1	145.48	1	144.00	142.50	2.1	14,521	0.01%
2023/07/24	24	148.42	2	147.75	151.00	22	14,518	0.15%
2023/07/21	3	136.83	8	144.81	148.50	-5	14,490	-0.03%
2023/07/20	4	133.75	0	131.00	135.00	4	14,460	0.03%
2023/07/19	3	125.50	2	127.25	127.50	1	14,434	0.01%
2023/07/18	5	128.50	3	124.00	125.00	2	14,485	0.01%
2023/07/17	79	131.08	79	129.48	130.00	0	14,425	0.00%
2023/07/14	29	124.34	343.2	126.54	127.00	-314.2	13,341	-2.36%	大賣/鉅額交易
2023/07/13	32	112.80	44	114.60	115.50	-12	12,613	-0.10%
2023/07/12	21	101.00	51	104.15	105.00	-30	11,715	-0.26%
2023/07/11	35.2	92.72	38.2	94.25	95.50	-3	11,020	-0.03%
2023/07/10	9.2	85.23	14	85.58	86.90	-4.8	10,104	-0.05%
2023/07/07	11	83.05	40	83.73	84.20	-29	9,931	-0.29%
2023/07/06	15	83.87	15	84.87	83.80	0	9,928	0.00%
2023/07/05	10	81.50	0	0.00	81.00	10	9,556	0.10%
2023/07/04	5	81.68	3	82.27	81.60	2	9,601	0.02%
2023/07/03	1	82.50	6	82.73	81.60	-5	9,611	-0.05%
2023/06/30	1	81.10	3	81.20	81.00	-2	9,650	-0.02%
2023/06/29	8	80.54	1	80.00	80.10	7	9,705	0.07%
2023/06/28	1	79.90	1	77.00	80.00	0	9,781	0.00%
2023/06/27	5	77.62	2	76.90	76.70	3	10,125	0.03%
2023/06/26	16	78.69	6.5	78.70	78.30	9.5	10,225	0.09%
2023/06/21	6	80.68	4	80.00	79.80	2	10,768	0.02%
2023/06/20	0	0.00	12.1	80.68	80.50	-12.1	10,821	-0.11%
2023/06/19	2	83.95	1	83.20	81.60	1	11,007	0.01%
2023/06/16	9	82.89	19	83.61	84.60	-10	11,359	-0.09%
2023/06/15	5	82.32	4	82.28	81.90	1	11,440	0.01%
2023/06/14	5	82.74	4	82.80	82.00	1	11,769	0.01%
2023/06/13	4	84.93	14	85.08	84.20	-10	12,105	-0.08%
2023/06/12	5	83.65	1.5	84.83	83.90	3.5	12,564	0.03%
2023/06/09	11	87.89	8.5	88.14	87.90	2.5	12,720	0.02%
2023/06/08	5	85.86	5.2	85.81	84.80	-0.2	13,013	0.00%
2023/06/07	23	88.50	13	88.72	87.90	10	13,809	0.07%
2023/06/06	24	87.09	16	87.03	87.50	8	14,003	0.06%
2023/06/05	29.2	88.10	27	88.52	88.20	2.2	13,742	0.02%
2023/06/02	20.6	84.10	15	84.07	84.30	5.6	13,298	0.04%
2023/06/01	1	82.00	3.2	81.28	83.10	-2.2	13,393	-0.02%
2023/05/31	15	81.37	4	81.57	80.80	11	13,848	0.08%
2023/05/30	15	81.25	12	82.41	80.60	3	14,101	0.02%
2023/05/29	12	80.61	21	82.75	83.10	-9	14,588	-0.06%
2023/05/26	33	77.22	4.4	77.44	76.00	28.6	15,577	0.18%
2023/05/25	29	79.22	15	78.13	77.30	14	16,162	0.09%
2023/05/24	4.1	76.54	10	76.07	76.50	-5.9	16,271	-0.04%
2023/05/23	1.4	77.10	0.3	77.40	77.10	1.1	17,055	0.01%
2023/05/22	8	77.03	3	76.60	77.10	5	17,148	0.03%
2023/05/19	1	75.60	19	75.24	74.90	-18	17,153	-0.10%
2023/05/18	7	76.77	7	76.64	76.20	0	17,170	0.00%
2023/05/17	4	75.98	6	75.92	76.00	-2	17,186	-0.01%
2023/05/16	2	75.05	4	75.10	75.60	-2	17,215	-0.01%
2023/05/15	0	0.00	1.1	73.20	73.20	-1.1	17,302	-0.01%
2023/05/12	18	73.42	3	72.33	73.50	15	17,428	0.09%
2023/05/11	10	74.66	2	73.10	71.70	8	17,946	0.04%
2023/05/10	5	73.40	14	73.10	73.60	-9	17,858	-0.05%
2023/05/09	6	74.86	0	0.00	73.00	6	17,911	0.03%
2023/05/08	3	74.60	0	0.00	74.80	3	18,028	0.02%
2023/05/05	2	74.60	0	0.00	74.80	2	18,545	0.01%
2023/05/04	0	74.40	0	0.00	74.00	0	19,184	0.00%
2023/05/03	5	74.40	2	73.90	74.50	3	19,241	0.02%
2023/05/02	0	0.00	1	73.80	75.40	-1	19,298	-0.01%
2023/04/28	5	74.56	3	74.40	74.00	2	19,342	0.01%
2023/04/27	2	73.65	0	0.00	73.60	2	19,299	0.01%
2023/04/26	0	72.25	2	72.60	73.00	-2	19,270	-0.01%
2023/04/25	29.1	75.10	0	0.00	73.50	29.1	19,280	0.15%
2023/04/24	10	76.30	1	76.70	77.20	9	19,278	0.05%
2023/04/21	61	77.26	0.1	77.20	76.70	60.9	19,280	0.32%
2023/04/20	0	78.33	3	78.27	77.80	-3	19,231	-0.02%
2023/04/19	2	79.45	8	80.02	79.40	-6	19,261	-0.03%
2023/04/18	1	80.70	3	81.67	80.50	-2	19,227	-0.01%
2023/04/17	1	82.20	1	82.70	82.10	0	19,301	0.00%
2023/04/14	2	82.90	3.3	83.09	82.20	-1.3	19,408	-0.01%
2023/04/13	6	83.85	97	83.07	82.20	-91	19,515	-0.47%
2023/04/12	0	0.00	2	85.85	85.50	-2	19,547	-0.01%
2023/04/11	18.1	87.21	6	86.77	85.60	12.1	19,588	0.06%
2023/04/10	2	87.25	5.1	86.62	87.40	-3.1	19,543	-0.02%
2023/04/07	20	85.67	19	86.07	85.40	1	19,545	0.01%
2023/04/06	10	84.90	0	0.00	85.50	10	19,545	0.05%
2023/03/31	17	85.02	12.5	84.82	86.00	4.5	19,512	0.02%
2023/03/30	16	83.78	12	84.16	84.80	4	19,493	0.02%
2023/03/29	4	82.95	3	84.17	83.30	1	19,515	0.01%
2023/03/28	83	86.43	50	85.39	84.10	33	19,537	0.17%
2023/03/27	72	90.54	34	90.91	89.70	38	19,220	0.20%
2023/03/24	40.5	91.34	23	91.33	89.60	17.5	19,247	0.09%
2023/03/23	4	89.35	14	89.65	89.50	-10	18,799	-0.05%
2023/03/22	35	89.74	12	89.63	89.50	23	18,928	0.12%
2023/03/21	106	91.49	30	91.41	89.10	76	19,292	0.39%	大買/
2023/03/20	123	91.24	17	90.72	91.80	106	19,422	0.55%	大買/鉅額交易
2023/03/17	34	90.04	24	89.65	89.80	10	19,692	0.05%
2023/03/16	12	87.13	18	87.63	88.60	-6	19,658	-0.03%
2023/03/15	19	91.26	17	90.64	89.60	2	19,380	0.01%
2023/03/14	27	90.33	21	90.55	88.00	6	19,026	0.03%
2023/03/13	19.3	91.47	17	92.66	92.90	2.3	18,928	0.01%
2023/03/10	61	94.74	56	94.88	94.80	5	18,556	0.03%
2023/03/09	20	91.97	31	95.74	96.00	-11	18,325	-0.06%
2023/03/08	9	88.36	10	87.68	87.30	-1	18,601	-0.01%
2023/03/07	9	88.29	4	88.60	87.60	5	18,539	0.03%
2023/03/06	2	88.70	3.5	88.14	89.50	-1.5	18,424	-0.01%
2023/03/03	28.5	86.52	25	84.72	85.00	3.5	18,250	0.02%
2023/03/02	17	88.87	13	89.20	87.90	4	17,890	0.02%
2023/03/01	43	89.61	54	89.52	89.70	-11	17,649	-0.06%
2023/02/24	132	88.05	128	88.24	90.80	4	17,103	0.02%	大買/大賣/
2023/02/23	8.2	79.02	22	82.14	83.80	-13.8	15,978	-0.09%
2023/02/22	26	76.53	23	77.72	76.20	3	15,663	0.02%
2023/02/21	50	79.85	85	80.52	80.30	-35	15,878	-0.22%
2023/02/20	1	74.50	6.8	75.73	75.50	-5.8	15,458	-0.04%
2023/02/17	15	73.88	25	73.77	73.90	-10	15,640	-0.06%
2023/02/16	6	73.30	7	73.67	74.20	-1	15,811	-0.01%
2023/02/15	7	72.73	10.1	72.71	72.60	-3.1	16,237	-0.02%
2023/02/14	1	74.30	11	74.05	73.70	-10	16,523	-0.06%
2023/02/13	11.1	74.74	2	75.25	74.60	9.1	17,127	0.05%
2023/02/10	3	74.10	0.1	74.00	73.40	2.9	17,636	0.02%
2023/02/09	50	76.11	56	75.90	75.30	-6	18,042	-0.03%
2023/02/08	0	0.00	1	74.60	74.50	-1	18,685	-0.01%
2023/02/07	10	71.96	8	71.68	72.20	2	19,168	0.01%
2023/02/06	5	72.62	22	72.14	72.60	-17	19,424	-0.09%
2023/02/03	52.1	75.37	48	73.43	72.20	4.1	19,497	0.02%
2023/02/02	28	76.30	38.3	76.78	77.00	-10.2	19,396	-0.05%
2023/02/01	21	69.71	3	69.90	70.20	18	19,012	0.09%
2023/01/31	11	68.40	34	69.34	69.50	-23	19,298	-0.12%
2023/01/30	41	67.73	21.2	68.18	68.40	19.8	19,549	0.10%
2023/01/17	1	66.50	0.6	66.75	66.60	0.4	19,758	0.00%
2023/01/16	1	66.70	1	67.00	67.00	0	19,981	0.00%
2023/01/13	2	67.15	6	67.70	67.00	-4	20,236	-0.02%
2023/01/12	11	69.34	0	0.00	68.10	11	20,539	0.05%
2023/01/11	0	0.00	5	69.40	69.30	-5	20,819	-0.02%
2023/01/10	0	0.00	21.1	71.00	70.30	-21.1	21,199	-0.10%
2023/01/09	7	70.63	0	0.00	70.70	7	21,555	0.03%
2023/01/06	2	69.55	3	69.60	69.70	-1	22,169	0.00%
2023/01/05	5	70.30	8	69.06	68.80	-3	22,827	-0.01%
2023/01/04	6	69.92	6	69.57	69.30	0	23,375	0.00%
2023/01/03	7	67.91	6	68.33	69.10	1	23,527	0.00%
2022/12/30	4	68.80	6	68.83	67.30	-2	23,873	-0.01%
2022/12/29	1	67.10	2	67.10	67.40	-1	24,176	0.00%
2022/12/28	36	68.84	14	68.51	67.90	22	25,018	0.09%
2022/12/27	10	70.85	9.1	70.73	70.90	1	25,275	0.00%
2022/12/26	1	70.20	0	0.00	70.00	1	25,716	0.00%
2022/12/23	2	69.00	2	69.20	69.30	0	26,211	0.00%
2022/12/22	23.2	70.21	16.1	69.86	69.40	7.1	26,626	0.03%
2022/12/21	3.1	69.29	0	0.00	69.60	3.1	27,218	0.01%
2022/12/20	7	70.99	0	0.00	69.80	7	27,653	0.03%
2022/12/19	4	72.48	6	72.78	71.20	-2	27,981	-0.01%
2022/12/16	0	0.00	14	74.17	73.10	-14	28,384	-0.05%
2022/12/15	11.4	74.16	14	73.94	73.80	-2.6	28,853	-0.01%
2022/12/14	35	74.99	30.9	75.03	74.50	4.2	28,913	0.01%
2022/12/13	54	76.38	57	76.31	75.00	-3	28,958	-0.01%
2022/12/12	81.4	75.73	42	75.44	73.60	39.4	28,681	0.14%
2022/12/09	21	76.19	51	76.25	76.80	-30	28,540	-0.11%
2022/12/08	20	74.56	58	73.86	74.70	-38	28,608	-0.13%
2022/12/07	28.1	71.53	22	70.29	70.20	6.1	29,142	0.02%
2022/12/06	37	73.34	17	71.67	71.70	20	30,033	0.07%
2022/12/05	29	75.20	20.1	74.40	73.60	8.9	30,158	0.03%
2022/12/02	37	74.61	51	74.73	75.00	-14	29,998	-0.05%
2022/12/01	64.8	76.91	50.4	75.35	74.40	14.4	30,046	0.05%
2022/11/30	13	72.00	27.1	71.87	74.00	-14	29,730	-0.05%
2022/11/29	17	67.19	19	67.56	68.30	-2	29,546	-0.01%
2022/11/28	24	68.53	0	0.00	68.20	24	30,800	0.08%
2022/11/25	30	69.65	10	69.29	68.60	20	32,655	0.06%
2022/11/24	3.5	72.20	5	72.60	71.90	-1.5	33,411	0.00%
2022/11/23	1	71.50	7	70.96	70.90	-6	33,963	-0.02%
2022/11/22	8	71.08	10	71.80	70.80	-2	34,410	-0.01%
2022/11/21	22	71.52	10	72.88	70.80	12	34,985	0.03%
2022/11/18	25	72.29	17	73.74	72.40	8	34,973	0.02%
2022/11/17	14.1	73.67	44.1	73.76	74.30	-30.1	34,894	-0.09%
2022/11/16	28.1	71.23	23	71.53	71.50	5.1	34,705	0.01%
2022/11/15	6	70.15	10	69.78	70.30	-4	34,609	-0.01%
2022/11/14	15	68.60	18	68.30	68.50	-3	34,814	-0.01%
2022/11/11	32	70.17	32	67.60	67.40	0	34,912	0.00%
2022/11/10	14	69.24	16	70.11	68.90	-2	34,807	-0.01%
2022/11/09	45	70.37	4.1	71.55	69.70	41	34,981	0.12%
2022/11/08	15	72.30	9.2	73.67	70.90	5.8	34,871	0.02%
2022/11/07	8.3	71.53	13	71.25	70.10	-4.7	34,274	-0.01%
2022/11/04	56	70.28	60	70.38	70.30	-4	33,789	-0.01%
2022/11/03	4	65.73	33.1	68.35	70.60	-29.1	32,646	-0.09%
2022/11/02	7	64.43	5	64.44	64.20	2	32,059	0.01%
2022/11/01	12	64.11	9	63.82	64.50	3	31,810	0.01%
2022/10/31	12.1	63.16	6	63.13	64.10	6.1	31,629	0.02%
2022/10/28	16	60.81	14	61.89	60.20	2	31,345	0.01%
2022/10/27	10	61.45	8.1	61.91	62.90	2	31,169	0.01%
2022/10/26	17	60.82	20	60.38	59.70	-3	30,884	-0.01%
2022/10/25	14	61.88	15	61.51	60.90	-1	30,630	0.00%
2022/10/24	2	63.60	1	63.50	62.60	1	30,509	0.00%
2022/10/21	22.1	62.72	18	63.83	61.70	4.1	30,355	0.01%
2022/10/20	4	63.83	3	63.77	64.60	1	30,864	0.00%
2022/10/19	31.1	64.95	19	65.91	64.00	12	32,142	0.04%
2022/10/18	15	65.49	17.1	65.59	65.00	-2.1	33,150	-0.01%
2022/10/17	7	63.50	14.1	65.43	66.00	-7.1	33,887	-0.02%
2022/10/14	15.1	64.36	28	64.88	64.00	-12.9	34,011	-0.04%
2022/10/13	42	64.87	36.2	62.80	60.00	5.8	33,615	0.02%
2022/10/12	38.6	65.06	23	66.07	64.70	15.6	33,001	0.05%
2022/10/11	7.3	72.39	1	72.00	71.80	6.2	32,494	0.02%
2022/10/07	31	79.50	30	79.06	79.70	1	32,278	0.00%
2022/10/06	21	78.36	20	78.54	78.50	1	31,956	0.00%
2022/10/05	29.3	81.51	25	81.71	78.70	4.3	31,799	0.01%
2022/10/04	17	77.92	12	78.12	77.60	5	31,121	0.02%
2022/10/03	23	77.07	17	78.08	75.30	6	30,944	0.02%
2022/09/30	55	76.87	61	76.86	79.00	-6	30,855	-0.02%
2022/09/29	15	76.69	17	76.14	76.10	-2	31,036	-0.01%
2022/09/28	34	76.94	23.1	76.76	74.40	10.9	31,298	0.03%
2022/09/27	11	80.68	4	80.75	82.20	7	31,239	0.02%
2022/09/26	22	81.00	8	84.38	79.80	14	30,961	0.05%
2022/09/23	19.1	89.15	18	90.02	88.60	1.1	30,712	0.00%
2022/09/22	11	90.70	20	91.30	91.40	-9	30,353	-0.03%
2022/09/21	9	88.19	10	87.96	88.50	-1	29,891	0.00%
2022/09/20	11	88.50	10	87.72	88.30	1	30,285	0.00%
2022/09/19	30	88.59	20	87.15	86.50	10	30,186	0.03%
2022/09/16	18.1	88.36	14.2	88.70	88.70	3.9	29,989	0.01%
2022/09/15	34	91.23	39.3	90.46	88.50	-5.3	29,667	-0.02%
2022/09/14	70.5	90.60	77.2	89.10	92.40	-6.8	29,378	-0.02%
2022/09/13	53.2	88.92	49.3	88.63	89.00	3.8	28,505	0.01%
2022/09/12	2	85.35	7.2	87.36	87.40	-5.2	27,457	-0.02%
2022/09/08	9	79.41	5	79.50	79.50	4	27,151	0.01%
2022/09/07	12	80.13	9	79.06	78.50	3	26,915	0.01%
2022/09/06	24	81.11	21.1	82.40	80.40	2.9	26,530	0.01%
2022/09/05	12.4	85.38	7.1	84.40	83.10	5.3	25,997	0.02%
2022/09/02	84.3	88.93	97.4	89.51	86.50	-13	25,440	-0.05%
2022/09/01	126.2	89.69	90	89.44	88.60	36.2	23,993	0.15%	大買/
2022/08/31	65	83.59	109.8	85.46	90.50	-44.8	22,015	-0.20%	大賣/
2022/08/30	96.4	82.02	103.5	82.51	82.30	-7.1	20,950	-0.03%	大賣/
2022/08/29	20.1	78.94	15	79.42	80.00	5	20,170	0.03%
2022/08/26	58.4	82.12	92	80.38	83.30	-33.6	19,583	-0.17%
2022/08/25	9.9	73.89	8	75.11	75.80	1.9	18,831	0.01%
2022/08/24	8.1	72.75	5	72.57	72.80	3.1	18,556	0.02%
2022/08/23	25	72.39	13	71.73	71.70	12	18,269	0.07%
2022/08/22	6	76.44	1	76.00	74.30	5	17,888	0.03%
2022/08/19	10	79.76	15.1	79.91	79.60	-5.1	17,592	-0.03%
2022/08/18	14	77.79	10	77.45	77.30	4	17,053	0.02%
2022/08/17	42	78.23	40	78.39	78.50	2	16,700	0.01%
2022/08/16	66	81.75	45	81.85	77.80	21	16,306	0.13%
2022/08/15	22	79.27	21.1	79.33	83.90	1	15,725	0.01%
2022/08/12	0.1	82.71	16.1	81.87	81.20	-16	15,102	-0.11%
2022/08/11	10.1	79.90	3	81.27	81.10	7.1	15,002	0.05%
2022/08/10	0	0.00	22.3	80.78	80.80	-22.3	14,949	-0.15%
2022/08/09	2	76.03	7	75.71	76.70	-5	14,871	-0.03%
2022/08/08	8	73.96	3	73.83	75.00	5	14,806	0.03%
2022/08/05	4	72.30	4.1	71.91	73.00	-0.1	14,739	0.00%
2022/08/04	1.1	68.17	0	0.00	70.00	1.1	14,690	0.01%
2022/08/03	0	0.00	3	72.67	73.00	-3	14,550	-0.02%
2022/08/02	14.1	74.90	0	0.00	75.40	14.1	14,465	0.10%
2022/08/01	2	75.00	3	74.20	74.80	-1	14,408	-0.01%
2022/07/29	1	70.00	2	74.80	73.00	-1	14,329	-0.01%
2022/07/28	1	73.96	2	71.95	71.00	-1	14,173	-0.01%
2022/07/27	65	72.22	66	72.17	73.00	-1	14,073	-0.01%
2022/07/26	113	72.91	107.1	72.84	73.30	5.9	13,268	0.04%	大買/大賣/
2022/07/25	66.1	68.95	75	68.97	72.80	-8.9	11,679	-0.08%
2022/07/22	80	65.59	99	65.02	66.20	-19	10,286	-0.18%
2022/07/21	17.1	56.05	17	57.21	60.30	0	9,123	0.00%
2022/07/20	38	54.84	30	54.92	54.90	8	8,565	0.09%
2022/07/19	9	51.19	1	51.60	50.90	8	8,248	0.10%
2022/07/18	7	53.49	8	52.89	52.50	-1	8,159	-0.01%
2022/07/14	2	51.70	5	51.30	51.70	-3	7,883	-0.04%
2022/07/13	11	53.05	8.1	53.14	51.00	3	7,705	0.04%
2022/07/12	6	51.44	10	50.71	49.95	-4	7,391	-0.05%
2022/07/11	3	54.70	3	53.10	53.20	0	7,151	0.00%
2022/07/08	25	55.84	33	56.46	54.90	-8	6,933	-0.12%
2022/07/07	37.1	57.35	34	57.71	57.60	3.1	6,461	0.05%
2022/07/06	36	56.59	43.1	55.30	55.00	-7.1	5,711	-0.12%
2022/07/05	55.1	55.00	77	55.54	57.20	-21.9	4,986	-0.44%
2022/07/04	36	49.26	27	49.00	52.00	9	4,338	0.21%
2022/07/01	46	50.16	37	48.55	47.85	9	4,044	0.22%
2022/06/30	32	48.59	44	46.97	47.75	-12	3,730	-0.32%
2022/06/29	37	52.13	22	51.32	49.95	15	3,555	0.42%
2022/06/28	51	55.05	53	55.00	55.40	-2	3,309	-0.06%
2022/06/27	18	53.76	37	54.32	54.60	-19	2,744	-0.69%
2022/06/24	14	48.30	13	49.50	49.70	1	2,530	0.04%
2022/06/23	3	45.93	2	45.45	45.20	1	2,411	0.04%
2022/06/22	26	47.98	21	47.89	47.70	5	2,272	0.22%
2022/06/21	1	45.50	1	46.00	46.75	0	1,872	0.00%
2022/06/20	2	44.50	2	43.20	42.50	0	1,832	0.00%
2022/06/17	0	0.00	4	44.59	45.60	-4	1,830	-0.22%
2022/06/16	5	48.04	7	46.34	45.70	-2	1,869	-0.11%
2022/06/15	2	48.05	0	0.00	47.10	2	1,910	0.10%
2022/06/14	1	46.80	0	0.00	47.85	1	1,960	0.05%
2022/06/13	2	48.58	0	0.00	47.70	2	1,996	0.10%
2022/06/10	2	49.95	2	50.10	49.90	0	2,023	0.00%
2022/06/09	1	51.40	0	0.00	51.40	1	2,055	0.05%
2022/06/02	2	53.05	0	0.00	52.50	2	2,308	0.09%
2022/06/01	3	53.10	1	52.70	53.00	2	2,373	0.08%
2022/05/27	2	51.85	3	51.43	51.20	-1	2,865	-0.03%
2022/05/25	0	0.00	1	50.50	50.50	-1	2,907	-0.03%
2022/05/24	2	50.48	0	0.00	49.90	2	2,982	0.07%
2022/05/18	2	50.90	1	51.40	51.30	1	3,051	0.03%
2022/05/17	0	0.00	3	50.00	50.80	-3	3,070	-0.10%
2022/05/13	0	0.00	1	47.90	48.10	-1	3,177	-0.03%
2022/05/11	0	0.00	1	48.60	48.20	-1	3,276	-0.03%
2022/05/10	1	47.70	3	45.98	47.85	-2	3,355	-0.06%
2022/05/09	4	47.94	2	47.40	47.05	2	3,521	0.06%
2022/05/06	1	49.95	0	0.00	50.50	1	3,561	0.03%
2022/05/05	0	0.00	2	51.35	51.10	-2	3,703	-0.05%
2022/05/04	1	49.85	1	49.60	50.00	0	3,761	0.00%
2022/05/03	0	0.00	1	49.60	49.70	-1	3,838	-0.03%
2022/04/29	14.1	49.59	3	52.03	49.10	11.1	3,924	0.28%
2022/04/28	1	50.80	0	0.00	50.10	1	4,002	0.02%
2022/04/27	0	0.00	0	50.10	49.85	0	4,053	0.00%
2022/04/26	0	0.00	1	52.00	51.20	-1	4,066	-0.03%
2022/04/25	2	51.45	2	51.80	51.30	0	4,117	0.00%
2022/04/22	2	54.20	1.1	53.89	54.40	0.9	4,248	0.02%
2022/04/19	0	0.00	0.7	55.26	55.00	-0.7	4,559	-0.01%
2022/04/18	1	55.30	2	55.00	55.00	-1	4,770	-0.02%
2022/04/15	1	56.10	0	0.00	56.00	1	4,839	0.02%
2022/04/14	1	59.00	1	58.90	58.50	0	4,965	0.00%
2022/04/13	3	58.93	0.2	58.67	59.00	2.8	5,027	0.05%
2022/04/12	2	58.20	3	58.20	57.30	-1	5,152	-0.02%
2022/04/11	2.4	57.75	0.4	59.80	57.70	2	5,250	0.04%
2022/04/08	0	60.40	10	60.01	60.00	-10	5,297	-0.19%
2022/04/07	0	0.00	0.3	61.47	60.30	-0.3	5,342	-0.01%
2022/04/06	0	0.00	0.1	64.10	63.90	-0.1	5,394	0.00%
2022/03/30	1.2	68.37	1	67.10	66.40	0.2	5,947	0.00%
2022/03/29	1.6	66.67	5	67.40	67.10	-3.4	6,206	-0.05%
2022/03/28	2.5	66.08	0	0.00	66.60	2.5	6,521	0.04%
2022/03/25	1.2	66.03	1	66.80	66.10	0.2	6,649	0.00%
2022/03/24	6	66.78	5	66.90	67.30	1	6,868	0.01%
2022/03/23	6	65.35	1	65.90	65.10	5	7,190	0.07%
2022/03/21	2	64.50	1	64.30	64.30	1	7,759	0.01%
2022/03/18	1	63.50	2	63.70	64.80	-1	7,909	-0.01%
2022/03/17	2	62.60	1.1	61.45	62.70	0.9	8,015	0.01%
2022/03/16	0	0.00	1	59.50	59.80	-1	8,209	-0.01%
2022/03/14	5.1	61.29	5	61.40	61.40	0.1	8,893	0.00%
2022/03/11	0	0.00	2	59.70	60.50	-2	9,523	-0.02%
2022/03/10	10	59.40	2	59.30	60.00	8	9,740	0.08%
2022/03/09	15	58.03	20	57.86	57.90	-5	10,495	-0.05%
2022/03/08	4	57.40	6	57.87	56.70	-2	10,842	-0.02%
2022/03/07	0	0.00	4	59.70	59.30	-4	11,230	-0.04%
2022/03/04	22	65.35	20	64.85	64.00	2	11,737	0.02%
2022/03/03	35	67.94	32	67.65	66.10	3	12,164	0.02%
2022/03/02	10	64.29	16	64.84	68.40	-6	12,643	-0.05%
2022/03/01	10	64.04	4.3	64.59	65.30	5.7	13,377	0.04%
2022/02/23	0	0.00	0.2	64.50	64.50	-0.2	14,487	0.00%
2022/02/22	7	65.43	5	64.30	64.30	2	15,252	0.01%
2022/02/21	4.1	66.31	4	67.00	66.30	0.1	15,693	0.00%
2022/02/18	10.1	67.69	10	66.50	67.60	0.1	16,670	0.00%
2022/02/17	0	67.80	0	0.00	67.20	0	17,688	0.00%
2022/02/16	5	67.90	5	67.66	68.00	0	19,771	0.00%
2022/02/15	0.1	66.50	4	66.43	65.60	-3.9	21,772	-0.02%
2022/02/14	2	65.00	0.1	65.70	65.20	1.9	25,647	0.01%
2022/02/11	7	68.83	7	68.64	68.80	0	27,111	0.00%
2022/02/10	8	68.75	9.6	69.20	68.20	-1.6	27,857	-0.01%
2022/02/09	6.1	69.37	6	69.47	68.70	0.1	28,956	0.00%
2022/02/08	1	67.30	0	0.00	68.20	1	30,368	0.00%
2022/02/07	7	64.90	5	65.60	67.00	2	31,122	0.01%
2022/01/26	1	67.60	1	67.50	67.00	0	31,799	0.00%
2022/01/24	0	0.00	1	67.60	69.60	-1	34,442	0.00%
2022/01/21	12	70.22	5.5	70.76	70.40	6.5	35,072	0.02%
2022/01/18	10	73.55	3	74.07	73.20	7	37,018	0.02%
2022/01/17	35	73.17	9	74.31	73.80	26	37,279	0.07%
2022/01/14	4.1	70.93	2	71.75	72.10	2.1	37,609	0.01%
2022/01/13	3	73.87	13	74.23	73.70	-10	38,006	-0.03%
2022/01/12	0	0.00	14	74.44	73.50	-14	38,002	-0.04%
2022/01/11	8.3	75.39	19	74.43	74.00	-10.7	37,927	-0.03%
2022/01/10	2	79.30	9	78.13	78.80	-7	37,725	-0.02%
2022/01/07	8	78.69	7	79.76	78.10	1	37,654	0.00%
2022/01/06	5	82.04	4	82.20	82.00	1	37,509	0.00%
2022/01/05	6	83.40	15	83.17	83.50	-9	37,444	-0.02%
2022/01/04	16	86.59	10.1	87.22	86.00	6	37,324	0.02%
2022/01/03	8	86.35	9	86.18	86.40	-1	37,205	0.00%
2021/12/30	2	86.25	11.2	86.03	85.90	-9.2	37,130	-0.02%
2021/12/29	1	87.30	4	87.20	87.40	-3	37,075	-0.01%
2021/12/28	12.1	87.07	5	87.08	86.60	7.1	37,005	0.02%
2021/12/27	1	88.20	3	88.93	89.00	-2	36,847	-0.01%
2021/12/24	9	89.81	6	88.17	87.70	3	36,731	0.01%
2021/12/23	6	89.05	18	88.95	89.40	-12	36,479	-0.03%
2021/12/22	19	88.10	14	88.79	86.50	5	36,184	0.01%
2021/12/21	8	86.76	10	87.26	86.70	-2	35,854	-0.01%
2021/12/20	15	87.35	14	87.24	87.80	1	35,701	0.00%
2021/12/17	24.1	86.10	21	85.43	86.30	3.1	35,437	0.01%
2021/12/16	26	89.11	16	89.51	91.20	10	35,077	0.03%
2021/12/15	1.1	83.10	2	84.90	87.00	-0.9	34,663	0.00%
2021/12/14	4.2	82.99	13	84.46	83.30	-8.8	34,486	-0.03%
2021/12/13	4	86.88	6	87.75	87.00	-2	34,253	-0.01%
2021/12/10	10	88.19	10	86.93	86.20	0	34,088	0.00%
2021/12/09	21	91.25	22	90.91	89.20	-1	33,832	0.00%
2021/12/08	30	91.39	16	91.74	89.00	14	33,400	0.04%
2021/12/07	35	93.01	47	92.30	90.20	-12	33,056	-0.04%
2021/12/06	28	90.75	2	90.15	90.00	26	32,385	0.08%
2021/12/03	33	91.46	35.4	91.89	90.40	-2.4	32,138	-0.01%
2021/12/02	34	89.72	58.1	88.98	87.60	-24.1	31,348	-0.08%
2021/12/01	64	89.11	47	87.84	89.00	17	30,951	0.05%
2021/11/30	33	86.72	42	86.57	88.30	-9	30,503	-0.03%
2021/11/29	27	81.76	25	81.46	84.00	2	29,973	0.01%
2021/11/26	42.4	84.63	45	83.21	84.40	-2.7	29,519	-0.01%
2021/11/25	64.2	89.46	51	89.25	85.60	13.2	28,830	0.05%
2021/11/24	12	85.91	22	85.05	85.00	-10	27,866	-0.04%
2021/11/23	33	85.33	44.6	85.23	85.80	-11.6	27,499	-0.04%
2021/11/22	39.1	90.25	49	90.30	90.50	-9.9	26,899	-0.04%
2021/11/19	79.5	91.68	68	91.75	90.50	11.5	26,619	0.04%
2021/11/18	25.1	90.34	21	90.10	89.10	4.1	25,846	0.02%
2021/11/17	69	92.65	67	92.69	92.80	2	25,368	0.01%
2021/11/16	100	91.85	88.5	92.59	90.70	11.5	24,376	0.05%
2021/11/15	91.7	99.65	77.2	98.26	94.50	14.5	23,355	0.06%
2021/11/12	96.3	95.12	122.1	96.19	99.00	-25.7	21,248	-0.12%	大賣/
2021/11/11	254.3	94.01	233	94.95	90.00	21.3	19,169	0.11%	大買/大賣/
2021/11/10	26	89.60	31.4	91.14	92.50	-5.4	15,253	-0.04%
2021/11/09	35.2	81.18	28	82.02	84.10	7.2	13,734	0.05%
2021/11/08	38.3	71.66	90.1	71.75	76.50	-51.7	12,992	-0.40%
2021/11/05	125.1	70.16	118.1	70.50	69.60	7	11,841	0.06%	大買/大賣/
2021/11/04	42	70.36	37	70.52	67.20	5	10,262	0.05%
2021/11/03	43	67.76	52	67.85	71.00	-9	9,459	-0.10%
2021/11/02	89	69.81	83.1	69.06	69.00	6	8,675	0.07%
2021/11/01	53.1	66.58	61.8	67.20	68.30	-8.8	7,207	-0.12%
2021/10/29	20	60.27	34	60.15	62.10	-14	5,907	-0.24%
2021/10/28	18	57.97	23.5	58.48	56.50	-5.5	5,203	-0.11%
2021/10/27	105.6	59.22	81	59.04	58.80	24.6	4,941	0.50%	大買/
2021/10/26	7	56.33	22	57.87	58.60	-15	3,605	-0.42%
2021/10/25	31	49.45	28	49.25	53.30	3	3,185	0.09%
2021/10/22	29	49.87	25	50.68	48.50	4	2,943	0.14%
2021/10/21	24	49.22	19	49.57	49.70	5	2,551	0.20%
2021/10/20	5	46.45	0	0.00	46.65	5	2,086	0.24%
2021/10/05	1	40.05	0	0.00	40.75	1	3,517	0.03%
2021/10/01	2	41.65	3	41.82	41.50	-1	3,698	-0.03%
2021/09/30	2	43.40	0	0.00	43.35	2	3,797	0.05%
2021/09/29	0	0.00	2	43.40	43.30	-2	4,094	-0.05%
2021/09/28	0	0.00	2	45.70	45.75	-2	4,521	-0.04%
2021/09/23	5	46.27	0	0.00	46.00	5	4,768	0.10%
2021/09/22	0	0.00	1	46.05	45.75	-1	4,914	-0.02%
2021/09/15	1	46.60	0	0.00	46.25	1	5,158	0.02%
2021/09/09	1	47.30	0	0.00	47.40	1	5,858	0.02%
2021/09/08	1	48.00	1	47.35	46.80	0	5,913	0.00%
2021/09/07	0	0.00	2	48.00	47.80	-2	6,048	-0.03%
2021/09/06	4	50.98	0	0.00	48.75	4	6,115	0.07%
2021/09/03	3	52.37	3	50.97	51.20	0	6,139	0.00%
2021/09/02	3	50.67	3	50.40	51.00	0	6,119	0.00%
2021/09/01	4	50.68	2	49.08	50.40	2	6,071	0.03%
2021/08/26	1	48.25	0	0.00	48.25	1	6,076	0.02%
2021/08/24	0	0.00	1	49.10	47.55	-1	6,177	-0.02%
2021/08/23	0	0.00	1	48.60	48.60	-1	6,231	-0.02%
2021/08/20	0	0.00	1	47.25	46.90	-1	6,281	-0.02%
2021/08/19	2	47.03	1	46.50	46.50	1	6,292	0.02%
2021/08/18	1	48.00	0	0.00	49.05	1	6,285	0.02%
2021/08/17	0	0.00	5	49.00	47.15	-5	6,291	-0.08%
2021/08/12	1	52.70	2	52.40	51.60	-1	6,284	-0.02%
2021/08/11	5	50.50	5	51.40	50.90	0	6,247	0.00%
2021/08/10	1	50.60	6	51.00	51.00	-5	6,241	-0.08%
2021/08/09	0	0.00	7	50.81	51.00	-7	6,274	-0.11%
2021/08/06	1	52.70	1	52.60	52.10	0	6,286	0.00%
2021/08/05	1	54.70	0	0.00	54.20	1	6,275	0.02%
2021/08/04	10	53.90	1	54.20	53.90	9	6,329	0.14%
2021/08/03	3	54.57	0	0.00	54.40	3	6,378	0.05%
2021/07/30	9	55.00	31	54.85	54.00	-22	6,566	-0.34%
2021/07/29	1	57.70	1	58.20	58.00	0	6,453	0.00%
2021/07/28	2	57.40	2.4	56.28	56.50	-0.4	6,455	-0.01%
2021/07/27	9.4	59.56	3.3	59.20	57.60	6.1	6,433	0.09%
2021/07/26	5.3	60.74	3	61.13	60.90	2.3	6,440	0.04%
2021/07/23	2	61.30	1	60.40	59.90	1	6,422	0.02%
2021/07/22	3	60.67	7	61.39	61.10	-4	6,382	-0.06%
2021/07/21	0	0.00	13	61.69	59.90	-13	6,341	-0.21%
2021/07/20	4	61.10	3	60.70	60.80	1	6,311	0.02%
2021/07/19	0	0.00	1	61.40	61.10	-1	6,268	-0.02%
2021/07/16	5	62.68	4	62.73	62.10	1	6,347	0.02%
2021/07/15	15	64.25	23	63.83	63.30	-8	6,303	-0.13%
2021/07/14	17	62.88	18.3	63.19	63.60	-1.3	6,120	-0.02%
2021/07/13	49.3	63.26	24	63.34	62.00	25.3	5,867	0.43%
2021/07/12	13.1	61.43	12	61.20	62.30	1.1	5,556	0.02%
2021/07/09	12	59.71	5	59.20	58.90	7	5,363	0.13%
2021/07/08	0	0.00	2	58.25	58.20	-2	5,282	-0.04%
2021/07/07	13	58.34	4	58.20	57.80	9	5,294	0.17%
2021/07/06	24	60.98	16	59.15	58.60	8	5,252	0.15%
2021/07/05	10	62.17	19	62.02	62.40	-9	5,058	-0.18%
2021/07/02	0	0.00	13	56.58	56.80	-13	4,723	-0.28%
2021/07/01	2	54.70	0	0.00	53.80	2	4,847	0.04%
2021/06/30	13	56.45	1	56.60	56.60	12	5,195	0.23%
2021/06/29	6	56.27	15	55.85	56.60	-9	5,319	-0.17%
2021/06/28	1	55.20	1	56.30	55.00	0	5,187	0.00%
2021/06/25	4	55.78	9	55.53	55.80	-5	5,136	-0.10%
2021/06/24	1	55.40	2	56.10	55.40	-1	5,093	-0.02%
2021/06/23	3	54.10	1	54.80	55.30	2	5,007	0.04%
2021/06/22	15	54.91	5.4	55.87	54.70	9.6	4,944	0.19%
2021/06/21	8	54.18	9	53.92	54.70	-1	4,754	-0.02%
2021/06/18	6	53.40	6	53.30	52.10	0	4,520	0.00%
2021/06/17	6	53.05	6	53.37	53.70	0	4,415	0.00%
2021/06/16	8	53.00	5	53.52	52.40	3	4,382	0.07%
2021/06/15	5	51.28	8.5	52.05	52.30	-3.5	4,254	-0.08%
2021/06/11	1	51.00	0	0.00	50.80	1	4,248	0.02%
2021/06/10	3	50.80	4.5	50.72	50.50	-1.5	4,288	-0.03%
2021/06/09	1	49.60	2	50.43	50.10	-1	4,277	-0.02%
2021/06/08	3	50.08	2	49.75	49.55	1	4,270	0.02%
2021/06/07	3	49.48	0	0.00	49.40	3	4,269	0.07%
2021/06/04	5	50.20	1	49.75	49.85	4	4,258	0.09%
2021/06/03	0	0.00	3	50.80	50.90	-3	4,266	-0.07%
2021/06/02	0	0.00	2	50.10	50.90	-2	4,270	-0.05%
2021/06/01	8	50.85	5	51.50	51.50	3	4,241	0.07%
2021/05/31	0	0.00	3	50.10	49.40	-3	4,184	-0.07%
2021/05/28	18	47.85	29	48.68	48.30	-11	4,132	-0.27%
2021/05/27	3	45.75	3	46.25	46.50	0	4,081	0.00%
2021/05/26	10	45.35	6	45.49	45.70	4	4,075	0.10%
2021/05/25	8	46.06	1	45.75	45.15	7	4,083	0.17%
2021/05/24	5	42.60	9	43.63	44.10	-4	4,065	-0.10%
2021/05/21	1	43.70	3	43.23	43.60	-2	4,069	-0.05%
2021/05/20	4	43.68	2	43.05	42.55	2	4,075	0.05%
2021/05/19	1	43.15	1	43.40	43.40	0	4,066	0.00%
2021/05/18	6	42.06	1	43.00	43.70	5	4,060	0.12%
2021/05/17	7	40.01	1	40.10	39.90	6	4,034	0.15%
2021/05/14	2	45.00	1	46.20	44.30	1	3,991	0.03%
2021/05/13	7	43.69	10	44.88	44.20	-3	3,972	-0.08%
2021/05/12	7	49.09	16	46.81	45.60	-9	3,959	-0.23%
2021/05/11	15	49.98	0.2	51.80	49.90	14.8	3,899	0.38%
2021/05/10	3	55.37	13	55.27	54.30	-10	3,857	-0.26%
2021/05/07	13	51.76	2	53.20	54.60	11	3,782	0.29%
2021/05/06	1	50.40	1	49.95	50.00	0	3,670	0.00%
2021/05/05	0	0.00	0.4	50.50	50.10	-0.4	3,669	-0.01%
2021/05/04	2	54.50	0	0.00	50.70	2	3,677	0.05%
2021/05/03	1	56.30	3	55.50	53.40	-2	3,662	-0.05%
2021/04/29	1	53.40	1	53.50	53.20	0	3,636	0.00%
2021/04/28	0	0.00	5	53.70	53.40	-5	3,638	-0.14%
2021/04/27	2	54.65	0	0.00	54.20	2	3,693	0.05%
2021/04/23	1	55.70	3	55.23	55.50	-2	3,747	-0.05%
2021/04/22	14	56.04	14	54.46	53.70	0	3,932	0.00%
2021/04/21	1	53.50	8	53.70	53.50	-7	3,906	-0.18%
2021/04/20	0	0.00	7	54.56	54.20	-7	3,946	-0.18%
2021/04/19	14.4	54.61	3	54.80	53.60	11.4	3,970	0.29%
2021/04/16	18	55.26	4	55.43	55.00	14	3,954	0.35%
2021/04/15	1	56.20	1	56.00	55.30	0	3,937	0.00%
2021/04/14	1	54.20	1	53.30	52.80	0	3,884	0.00%
2021/04/13	0	0.00	1	56.50	55.10	-1	3,931	-0.03%
2021/04/12	4	55.45	7	55.91	54.50	-3	4,055	-0.07%
2021/04/09	6	57.62	5	58.58	57.10	1	4,098	0.02%
2021/04/08	6	60.72	14.2	60.35	59.20	-8.2	4,093	-0.20%
2021/04/07	14	59.73	13	59.94	59.50	1	4,033	0.02%
2021/04/06	68.2	59.93	69	59.58	62.50	-0.8	3,880	-0.02%
2021/04/01	29	55.69	22	55.59	58.00	7	3,512	0.20%
2021/03/31	1	52.70	5	53.30	53.30	-4	3,414	-0.12%
2021/03/30	11	52.65	1	52.20	52.20	10	3,517	0.28%
2021/03/29	1	52.70	2	53.85	52.70	-1	3,570	-0.03%
2021/03/26	1	52.70	4	52.25	51.70	-3	3,621	-0.08%
2021/03/25	2	51.05	0	0.00	51.30	2	3,736	0.05%
2021/03/24	3	51.67	1	51.40	50.80	2	4,001	0.05%
2021/03/23	4	52.48	4	53.28	51.00	0	4,206	0.00%
2021/03/22	1	49.30	0	0.00	49.25	1	4,162	0.02%
2021/03/19	1	48.60	0	0.00	49.80	1	4,206	0.02%
2021/03/18	0	0.00	0.1	49.50	49.50	-0.1	4,226	0.00%
2021/03/17	12	49.89	2	50.35	50.00	10	4,299	0.23%
2021/03/16	5	51.86	6	51.90	51.90	-1	4,414	-0.02%
2021/03/15	2	47.30	0	0.00	47.20	2	4,528	0.04%
2021/03/08	2	47.63	1	47.19	46.95	1	4,931	0.02%
2021/03/05	5	49.06	0	0.00	48.40	5	5,145	0.10%
2021/03/03	1	50.00	0	0.00	50.00	1	5,582	0.02%
2021/02/26	0.9	51.00	0	0.00	51.00	0.9	6,062	0.01%
2021/02/25	16	51.57	0	0.00	51.60	16	6,156	0.26%
2021/02/24	0	0.00	1	53.10	52.00	-1	6,202	-0.02%
2021/02/23	1	52.00	0	0.00	52.00	1	6,300	0.02%
2021/02/18	3	53.57	6	53.52	53.30	-3	6,370	-0.05%
2021/02/04	9	51.82	0	0.00	51.50	9	6,338	0.14%
2021/02/02	0	0.00	4	51.80	53.50	-4	6,305	-0.06%
2021/02/01	4	51.20	2	49.50	51.00	2	6,293	0.03%
2021/01/29	4	52.60	0	0.00	51.30	4	6,289	0.06%
2021/01/28	1	53.60	3	53.30	52.80	-2	6,271	-0.03%
2021/01/27	1	55.00	0	0.00	54.60	1	6,264	0.02%
2021/01/26	3	55.33	2	55.10	54.80	1	6,245	0.02%
2021/01/25	0	0.00	8	57.04	56.70	-8	6,212	-0.13%
2021/01/22	0	0.00	5.5	57.63	58.10	-5.5	6,187	-0.09%
2021/01/21	0	0.00	2	55.75	55.40	-2	6,150	-0.03%
2021/01/20	7	56.66	2	58.40	54.80	5	6,264	0.08%
2021/01/18	4	57.70	4	57.80	58.10	0	6,134	0.00%
2021/01/15	11.5	58.27	19	60.09	59.50	-7.5	6,043	-0.12%
2021/01/14	6.2	57.00	0	0.00	58.00	6.2	5,796	0.11%
2021/01/13	1	53.20	1	53.70	55.60	0	5,703	0.00%
2021/01/12	1	52.20	5	53.00	52.10	-4	5,639	-0.07%
2021/01/11	7	55.73	0	0.00	55.10	7	5,590	0.13%
2021/01/08	0	0.00	8	55.18	54.30	-8	5,569	-0.14%
2021/01/07	5	55.06	1	55.00	55.10	4	5,527	0.07%
2021/01/06	2	54.90	6	57.13	55.60	-4	5,479	-0.07%
2021/01/05	4	58.80	7	58.74	59.10	-3	5,361	-0.06%
2021/01/04	2	57.00	1	57.30	58.70	1	5,175	0.02%
2020/12/31	6	53.23	0	0.00	53.40	6	5,031	0.12%
2020/12/30	2	52.00	1	52.40	51.80	1	4,927	0.02%
2020/12/29	1	50.60	0	0.00	50.40	1	4,872	0.02%
2020/12/25	3	54.37	0	0.00	51.90	3	4,769	0.06%
2020/12/24	5	55.72	1	56.30	54.90	4	4,640	0.09%
2020/12/23	0	0.00	12	56.83	58.20	-12	4,523	-0.27%
2020/12/22	4	59.75	0	0.00	56.80	4	4,477	0.09%
2020/12/21	2	58.95	8	59.60	59.30	-6	4,403	-0.14%
2020/12/18	20	60.18	12.1	60.60	60.80	7.9	4,270	0.18%
2020/12/17	18	55.73	7	55.64	56.90	11	3,997	0.28%
2020/12/16	1	51.90	0	0.00	51.80	1	3,794	0.03%
2020/12/15	2	52.60	0	0.00	50.70	2	3,776	0.05%
2020/12/14	2	51.90	0	0.00	52.50	2	3,732	0.05%
2020/12/11	0	0.00	1	51.50	51.50	-1	3,725	-0.03%
2020/12/10	9	53.42	7	52.30	53.30	2	3,682	0.05%
2020/12/09	2	51.30	3.1	52.04	54.30	-1.1	3,571	-0.03%
2020/12/08	3	49.52	5	49.20	49.45	-2	3,418	-0.06%
2020/12/07	1	48.40	2	48.60	48.40	-1	3,394	-0.03%
2020/12/04	0	0.00	2	50.70	50.80	-2	3,319	-0.06%
2020/12/03	6	51.50	5	50.16	49.60	1	3,261	0.03%
2020/12/02	10	52.71	3	52.60	51.60	7	3,201	0.22%
2020/12/01	2	49.63	17.3	51.40	53.50	-15.3	3,064	-0.50%
2020/11/30	6	49.00	24	50.43	49.80	-18	2,844	-0.63%
2020/11/27	8	50.19	5	50.15	49.80	3	2,641	0.11%
2020/11/26	38.1	48.11	6	49.20	51.00	32.1	2,450	1.31%
2020/11/25	0	0.00	2	45.70	46.40	-2	2,186	-0.09%
2020/11/23	0	0.00	5	40.20	42.05	-5	1,968	-0.25%
2020/11/20	6	41.14	3	42.17	40.40	3	1,972	0.15%
2020/11/19	0	0.00	1	39.90	41.00	-1	1,935	-0.05%
2020/11/13	1	37.50	0	0.00	37.50	1	2,399	0.04%
2020/11/12	1	37.60	2	37.58	37.60	-1	2,405	-0.04%
2020/10/30	1	38.35	0	0.00	37.40	1	3,059	0.03%
2020/10/29	0	0.00	4	39.09	39.00	-4	3,311	-0.12%
2020/10/28	6	40.96	25	40.59	40.50	-19	3,322	-0.57%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/26	3	35.35	0	0.00	35.05	3	3,516	0.09%
2020/10/23	0	0.00	11	35.49	35.10	-11	3,586	-0.31%
2020/10/21	3	34.90	0	0.00	35.80	3	3,856	0.08%
2020/10/13	0	0.00	30	35.79	35.85	-30	4,668	-0.64%
2020/10/12	0	0.00	11	37.13	36.55	-11	4,720	-0.23%
2020/10/06	5	36.45	0	0.00	36.55	5	4,963	0.10%
2020/09/28	0	0.00	5	36.04	37.00	-5	5,825	-0.09%
2020/09/25	0	0.00	14	35.23	35.45	-14	5,953	-0.24%
2020/09/24	6	36.95	0	0.00	36.85	6	6,182	0.10%
2020/09/23	2	38.75	0	0.00	38.60	2	6,288	0.03%
2020/09/21	25	39.88	0	0.00	39.50	25	6,543	0.38%
2020/09/17	0	0.00	6	39.07	39.00	-6	6,903	-0.09%
2020/09/15	5	40.15	0	0.00	39.85	5	6,921	0.07%
2020/09/14	7	40.84	0	0.00	40.80	7	6,985	0.10%
2020/09/10	1	38.85	3	38.60	38.50	-2	6,869	-0.03%
2020/09/09	2	37.35	13	38.75	38.70	-11	6,859	-0.16%
2020/09/08	10	38.18	0	0.00	37.70	10	6,845	0.15%
2020/09/07	2	38.85	0	0.00	37.85	2	6,830	0.03%
2020/09/04	2	39.00	2	39.00	39.05	0	6,802	0.00%
2020/09/02	1	40.55	0	0.00	39.70	1	6,763	0.01%
2020/08/31	0	0.00	1	41.35	41.40	-1	6,693	-0.01%
2020/08/28	10	40.30	0	0.00	39.70	10	6,649	0.15%
2020/08/27	1	41.20	3	40.70	40.00	-2	6,621	-0.03%
2020/08/26	4	40.71	4	41.75	40.55	0	6,565	0.00%
2020/08/25	1	41.50	0	0.00	41.75	1	6,490	0.02%
2020/08/24	25	42.03	7	42.34	42.00	18	6,410	0.28%
2020/08/21	12	42.65	34	41.04	43.45	-22	6,253	-0.35%
2020/08/20	17	39.48	4	39.21	39.50	13	6,045	0.22%
2020/08/14	1	37.10	15	36.60	37.20	-14	5,885	-0.24%
2020/08/12	2	36.95	1	37.60	37.60	1	5,851	0.02%
2020/08/10	2	37.85	0	0.00	37.70	2	5,759	0.03%
2020/08/07	6	38.89	0	0.00	38.25	6	5,724	0.10%
2020/08/06	6	40.03	7	40.84	39.80	-1	5,623	-0.02%
2020/08/05	8	41.94	4	41.80	41.10	4	5,510	0.07%
2020/08/04	11	40.19	16	40.46	40.45	-5	5,238	-0.10%
2020/08/03	0	0.00	7	38.54	38.50	-7	4,970	-0.14%
2020/07/31	2	38.75	1	38.90	38.80	1	4,931	0.02%
2020/07/30	14	38.21	5	38.74	38.75	9	4,844	0.19%
2020/07/29	7	34.66	0	0.00	35.80	7	4,588	0.15%
2020/07/28	0	0.00	8	36.21	33.40	-8	4,540	-0.18%
2020/07/27	9	39.07	4	37.55	36.75	5	4,396	0.11%
2020/07/24	19	39.55	7	39.02	38.00	12	4,291	0.28%
2020/07/23	10	38.82	15	38.82	38.80	-5	3,973	-0.13%
2020/07/22	0	0.00	3	37.57	37.10	-3	3,776	-0.08%
2020/07/21	6	37.17	1	37.40	37.30	5	3,756	0.13%
2020/07/20	2	37.48	4	36.95	36.60	-2	3,729	-0.05%
2020/07/17	0	0.00	1	37.90	37.70	-1	3,658	-0.03%
2020/07/16	4	36.68	0	0.00	36.35	4	3,579	0.11%
2020/07/15	1	36.40	2	38.28	36.20	-1	3,538	-0.03%
2020/07/13	2	38.55	11	39.00	38.10	-9	3,500	-0.26%
2020/07/10	5	37.88	5	38.71	37.85	0	3,462	0.00%
2020/07/09	15	40.42	1	41.25	39.20	14	3,373	0.42%
2020/07/08	5	38.31	6	37.71	38.10	-1	3,048	-0.03%
2020/07/07	9	35.94	5	35.67	35.05	4	2,744	0.15%
2020/07/06	1	37.15	0	0.00	37.35	1	2,653	0.04%
2020/07/03	4	39.04	10	38.85	37.00	-6	2,525	-0.24%
2020/07/02	7	35.26	13	36.09	36.35	-6	2,271	-0.26%
2020/07/01	1	33.75	2	33.30	33.05	-1	2,133	-0.05%
2020/06/30	1	33.70	6	33.99	33.55	-5	2,057	-0.24%
2020/06/29	3	30.90	3	32.40	32.55	0	1,863	0.00%
2020/06/24	4	29.60	5	29.25	29.60	-1	1,674	-0.06%
2020/06/23	2	26.65	0	0.00	26.95	2	1,477	0.14%
2020/06/22	5	26.26	0	0.00	26.30	5	1,457	0.34%
2020/06/18	0	0.00	1	27.40	27.40	-1	1,314	-0.08%
2020/06/11	0	0.00	15	28.10	28.10	-15	1,347	-1.11%
2020/05/27	1.1	30.23	0	0.00	30.00	1.1	1,402	0.08%
2020/05/22	0	0.00	1	29.55	29.50	-1	1,388	-0.07%
2020/05/07	0	0.00	1	31.25	31.15	-1	1,282	-0.08%
2020/05/05	1	30.80	0	0.00	30.80	1	1,267	0.08%
2020/04/29	0	0.00	1	31.85	31.65	-1	1,251	-0.08%
2020/04/28	1	31.85	1	31.75	31.70	0	1,260	0.00%
2020/04/27	0	0.00	1.1	32.16	32.00	-1.1	1,273	-0.09%
2020/04/24	1	32.20	1	32.20	32.00	0	1,255	0.00%
2020/04/22	0	0.00	4	31.31	31.20	-4	1,229	-0.33%
2020/04/21	7	32.24	2	31.58	31.55	5	1,240	0.40%
2020/04/20	0	0.00	3	30.10	31.30	-3	1,208	-0.25%
2020/04/17	1	30.70	7	30.49	30.45	-6	1,236	-0.49%
2020/04/16	4	30.24	1	30.30	30.45	3	1,173	0.26%
2020/04/15	0	0.00	7	27.70	27.70	-7	1,095	-0.64%
2020/04/14	2	25.15	2	24.95	25.20	0	1,075	0.00%
2020/04/13	2	24.80	13	24.80	25.00	-11	1,069	-1.03%
2020/04/10	1	23.95	0	0.00	24.20	1	1,075	0.09%
2020/04/09	17	24.53	0	0.00	24.45	17	1,094	1.55%
2020/03/25	2	19.08	0	0.00	19.15	2	1,498	0.13%
2020/03/20	2	17.70	0	0.00	18.00	2	1,626	0.12%
2020/03/12	1	23.75	0.6	23.60	23.70	0.4	1,594	0.02%
2020/03/03	1	29.00	0	0.00	28.80	1	1,536	0.07%
2020/02/27	1	29.70	0	0.00	28.75	1	1,523	0.07%
2020/02/21	5	30.75	0	0.00	30.80	5	1,578	0.32%
2020/02/14	0	0.00	2	30.80	30.65	-2	1,562	-0.13%
2020/02/13	0	0.00	1	31.00	30.70	-1	1,564	-0.06%
2020/02/12	2	30.60	0	0.00	30.65	2	1,555	0.13%
2020/02/04	4	30.19	1	30.30	30.10	3	1,529	0.20%
2020/02/03	1	29.05	0	0.00	29.15	1	1,523	0.07%
2020/01/30	1	32.10	7	32.10	32.10	-6	1,486	-0.40%
2020/01/17	2	35.88	1	35.80	35.70	1	1,461	0.07%
2020/01/16	0	0.00	1	35.75	35.70	-1	1,452	-0.07%
2020/01/15	6	35.98	0	0.00	35.60	6	1,463	0.41%
2020/01/13	0	0.00	4	35.46	36.10	-4	1,425	-0.28%
2020/01/08	0	0.00	0.1	33.45	33.50	-0.1	1,393	0.00%
2020/01/06	0	0.00	3	34.60	34.60	-3	1,390	-0.22%
2020/01/03	1	35.60	6	35.55	35.60	-5	1,374	-0.36%
2020/01/02	0	0.00	2	36.45	36.35	-2	1,354	-0.15%
2019/12/31	3	36.08	1	36.10	35.85	2	1,334	0.15%
2019/12/27	1	35.25	3	35.95	35.25	-2	1,316	-0.15%
2019/12/26	1	36.25	2	36.45	35.65	-1	1,297	-0.08%
2019/12/25	3	36.67	2	36.70	36.60	1	1,265	0.08%
2019/12/24	4	36.23	5	36.17	36.90	-1	1,247	-0.08%
2019/12/23	10	36.55	1	36.80	36.05	9	1,197	0.75%
2019/12/20	0	0.00	6	35.04	34.60	-6	1,052	-0.57%
2019/12/19	0	0.00	2	34.60	34.60	-2	1,001	-0.20%
2019/12/17	1	34.70	1	33.85	33.30	0	1,122	0.00%
2019/12/16	1	33.35	5	33.20	33.40	-4	1,046	-0.38%
2019/11/21	11	34.06	6	34.05	33.45	5	1,190	0.42%
2019/11/15	1	31.50	0	0.00	31.40	1	1,123	0.09%
2019/11/05	0	0.00	0.5	32.60	32.80	-0.5	1,187	-0.04%
2019/11/01	0	0.00	1	32.30	32.85	-1	1,206	-0.08%
2019/10/31	5	32.80	20	32.91	32.45	-15	1,209	-1.24%
2019/10/30	0	0.00	1	33.10	33.10	-1	1,210	-0.08%
2019/10/29	0	0.00	5	33.91	33.15	-5	1,214	-0.41%
2019/10/25	5	34.50	0	0.00	34.05	5	1,251	0.40%
2019/10/24	5	34.70	0	0.00	34.75	5	1,317	0.38%
2019/10/23	10	35.05	0	0.00	34.90	10	1,391	0.72%
2019/10/17	2	34.30	0	0.00	34.35	2	1,381	0.14%
2019/10/15	0	0.00	1	34.00	33.60	-1	1,390	-0.07%
2019/10/04	0	0.00	3	34.95	34.40	-3	1,406	-0.21%
2019/09/27	3	34.85	0	0.00	34.70	3	1,422	0.21%
2019/09/24	14	36.26	11	35.60	35.55	3	1,452	0.21%
2019/09/23	4	36.84	2	37.15	36.30	2	1,430	0.14%
2019/09/20	2	35.00	1	35.30	35.30	1	1,372	0.07%
2019/09/18	1	34.35	1	33.95	33.80	0	1,350	0.00%
2019/09/17	0	0.00	4	33.75	33.35	-4	1,384	-0.29%
2019/09/16	4	33.40	0	0.00	33.50	4	1,489	0.27%
2019/09/09	1	35.60	0	0.00	34.60	1	1,740	0.06%
2019/09/06	1	33.60	2	34.03	33.95	-1	1,717	-0.06%
2019/09/05	1	32.70	0	0.00	32.45	1	1,695	0.06%
2019/09/04	0	0.00	1	32.75	32.30	-1	1,769	-0.06%
2019/09/02	1	32.55	0	0.00	32.50	1	1,776	0.06%
2019/08/06	0	0.00	7	32.40	33.05	-7	2,116	-0.33%
2019/08/05	0	0.00	1	34.00	33.90	-1	2,122	-0.05%
2019/08/02	2	34.40	0	0.00	34.40	2	2,159	0.09%
2019/08/01	0	0.00	2	34.75	35.15	-2	2,200	-0.09%
2019/07/29	0	0.00	1	37.40	36.55	-1	2,261	-0.04%
2019/07/26	5	37.28	0	0.00	37.00	5	2,259	0.22%
2019/07/25	3	36.60	7	36.39	36.80	-4	2,221	-0.18%
2019/07/24	1	35.15	0	0.00	35.15	1	2,156	0.05%
2019/07/22	2	35.40	0.9	35.15	35.30	1.1	2,225	0.05%
2019/07/19	3	35.33	0	0.00	35.00	3	2,226	0.13%
2019/07/12	5	34.80	0	0.00	34.85	5	2,302	0.22%
2019/07/04	2	36.50	0	0.00	36.45	2	2,536	0.08%
2019/07/03	2	36.70	2	36.68	36.30	0	2,546	0.00%
2019/07/02	1	37.10	5	37.25	37.25	-4	2,579	-0.16%
2019/07/01	0	0.00	4	36.40	36.00	-4	2,576	-0.16%
2019/06/27	11	35.87	13	36.20	35.75	-2	2,614	-0.08%
2019/06/25	0	0.00	2	34.43	34.25	-2	2,628	-0.08%
2019/06/24	7	35.15	1	34.60	34.90	6	2,724	0.22%
2019/06/21	7	37.92	3	39.50	35.85	4	2,762	0.14%
2019/06/19	4	37.60	6	37.97	38.60	-2	2,773	-0.07%
2019/06/18	1	35.55	1	35.20	35.35	0	2,643	0.00%
2019/06/17	1	35.00	0	0.00	35.15	1	2,689	0.04%
2019/06/14	0	0.00	11	34.10	34.90	-11	2,905	-0.38%
2019/06/13	7	33.74	5	34.32	33.50	2	2,984	0.07%
2019/06/12	1	34.15	3	34.67	34.00	-2	3,264	-0.06%
2019/06/11	5	32.95	5	32.75	32.60	0	3,391	0.00%
2019/06/05	3	32.97	1	32.55	32.05	2	3,449	0.06%
2019/05/30	7	32.14	9	32.39	32.50	-2	3,561	-0.06%
2019/05/28	2	31.70	0	0.00	33.00	2	3,571	0.06%
2019/05/20	5	34.75	2	34.30	33.10	3	3,733	0.08%
2019/05/16	2	34.60	2	33.90	33.05	0	3,755	0.00%
2019/05/15	2	34.50	0	0.00	34.65	2	3,702	0.05%
2019/05/09	0	0.00	19	33.30	33.10	-19	3,640	-0.52%
2019/05/08	4	35.10	2	34.85	34.95	2	3,625	0.06%
2019/05/07	0	0.00	6	38.43	37.35	-6	3,632	-0.17%
2019/05/03	0	0.00	19	39.45	39.15	-19	3,631	-0.52%
2019/04/30	12	38.29	0	0.00	38.60	12	3,607	0.33%
2019/04/29	2	38.00	0	0.00	38.00	2	3,623	0.06%
2019/04/26	10	39.40	9	39.25	39.00	1	3,619	0.03%
2019/04/24	2	39.40	1	39.60	38.60	1	3,593	0.03%
2019/04/23	0	0.00	0.7	39.00	39.20	-0.7	3,578	-0.02%
2019/04/19	0	0.00	1	38.60	38.95	-1	3,575	-0.03%
2019/04/18	1	39.90	0	0.00	38.10	1	3,560	0.03%
2019/04/17	0	0.00	11	40.95	40.00	-11	3,536	-0.31%
2019/04/16	6	39.32	6	40.90	41.00	0	3,458	0.00%
2019/04/15	1	39.30	5	39.77	39.10	-4	3,406	-0.12%
2019/04/09	0	0.00	1	39.40	39.05	-1	3,329	-0.03%
2019/04/08	1	40.15	0	0.00	39.55	1	3,337	0.03%
2019/04/03	0	0.00	1	39.20	39.55	-1	3,323	-0.03%
2019/04/02	2	39.03	2	39.25	39.00	0	3,375	0.00%
2019/04/01	1	39.55	2.8	39.27	39.20	-1.8	3,355	-0.05%
2019/03/27	14	39.79	0	0.00	40.00	14	3,279	0.43%
2019/03/26	7	38.05	5	37.92	39.50	2	3,166	0.06%
2019/03/25	1	36.65	11	36.47	36.55	-10	3,088	-0.32%
2019/03/22	149	39.35	149	38.05	37.70	0	3,061	0.00%	大買/大賣/
2019/03/21	12	37.82	1	37.70	38.10	11	2,988	0.37%
2019/03/20	17	38.35	17	38.41	38.10	0	3,078	0.00%
2019/03/19	82	40.31	61	38.01	37.35	21	3,027	0.69%
2019/03/18	0	0.00	18	38.36	38.50	-18	2,779	-0.65%
2019/03/15	121	34.81	116	34.52	35.00	5	2,672	0.19%	大買/大賣/
2019/03/14	12	33.57	4	33.08	33.85	8	2,396	0.33%
2019/03/13	2	30.80	0	0.00	30.80	2	2,243	0.09%
2019/03/07	24	28.97	21	28.52	28.80	3	2,269	0.13%
2019/03/06	0	0.00	1	29.25	29.25	-1	2,313	-0.04%
2019/02/25	1	28.65	0	0.00	28.65	1	2,641	0.04%
2019/02/22	0	0.00	1	29.00	28.90	-1	2,634	-0.04%
2019/02/21	2	28.55	9	29.00	29.00	-7	2,629	-0.27%
2019/02/19	0	0.00	1	29.25	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	1	27.40	27.95	-1	2,494	-0.04%
2019/02/13	11	26.95	1	26.50	26.25	10	2,614	0.38%
2019/02/11	0	0.00	1	27.20	26.80	-1	2,658	-0.04%
2019/01/28	2	26.40	2	26.10	25.85	0	2,649	0.00%
2019/01/21	0	0.00	1	24.20	24.60	-1	2,673	-0.04%
2019/01/18	0	0.00	1	23.85	23.80	-1	2,685	-0.04%
2019/01/17	1	23.85	0	0.00	23.80	1	2,719	0.04%
2019/01/10	0	0.00	1	25.10	24.85	-1	2,760	-0.04%
2019/01/07	0	0.00	0	24.80	24.60	0	2,799	0.00%
2019/01/04	1	24.40	0	0.00	24.00	1	2,836	0.04%
2018/12/26	8	27.79	8	27.22	26.90	0	2,945	0.00%
2018/12/25	6	28.01	6	27.78	27.70	0	2,948	0.00%
2018/12/20	0	0.00	1	27.10	27.95	-1	2,906	-0.03%
2018/12/19	1	27.75	0	0.00	28.00	1	2,954	0.03%
2018/12/18	1	28.20	0	0.00	27.70	1	2,953	0.03%
2018/12/14	4	28.84	4	28.80	28.75	0	3,038	0.00%
2018/12/13	5	29.27	5.3	29.18	28.85	-0.3	3,134	-0.01%
2018/12/11	1	26.70	0	0.00	26.80	1	3,088	0.03%
2018/12/10	0	0.00	4	26.89	26.10	-4	3,105	-0.13%
2018/12/07	6	27.07	2	26.88	27.30	4	3,097	0.13%
2018/12/04	0	0.00	2	28.70	28.95	-2	3,076	-0.07%
2018/12/03	14	29.23	19	28.97	29.20	-5	3,080	-0.16%
2018/11/30	8	28.13	1	28.90	28.60	7	3,070	0.23%
2018/11/29	2	29.50	1	28.75	28.40	1	3,068	0.03%
2018/11/28	0	0.00	1	27.60	27.40	-1	3,029	-0.03%
2018/11/27	0	0.00	1	26.95	27.00	-1	3,120	-0.03%
2018/11/26	3	26.52	0	0.00	26.80	3	3,227	0.09%
2018/11/23	2	25.80	0	0.00	25.85	2	3,178	0.06%
2018/11/22	0	0.00	6	26.68	26.70	-6	3,106	-0.19%
2018/11/21	1	24.10	6	24.33	24.30	-5	3,016	-0.17%
2018/11/19	6	23.86	0	0.00	23.65	6	3,007	0.20%
2018/11/16	0	0.00	1	24.55	23.95	-1	3,064	-0.03%
2018/11/15	1	23.30	0	0.00	23.70	1	3,118	0.03%
2018/11/14	2	24.53	2	25.15	24.00	0	3,110	0.00%
2018/11/13	2	24.10	4	25.07	24.90	-2	3,087	-0.07%
2018/11/12	0	0.00	3	24.17	24.65	-3	3,018	-0.10%
2018/11/09	2	22.50	2	22.40	22.75	0	2,973	0.00%
2018/11/08	4	22.88	2	23.60	22.35	2	2,995	0.07%
2018/11/06	0	0.00	1	21.65	20.50	-1	3,039	-0.03%
2018/11/05	1	21.05	0	0.00	21.15	1	3,087	0.03%
2018/11/01	4	21.08	3	20.00	21.35	1	3,132	0.03%
2018/10/31	0	0.00	1	19.85	20.20	-1	3,126	-0.03%
2018/10/30	1	19.50	0	0.00	19.05	1	3,144	0.03%
2018/10/25	0	0.00	4	20.25	19.65	-4	3,196	-0.13%
2018/10/22	1	23.05	0	0.00	23.05	1	3,188	0.03%
2018/10/15	0	0.00	8	25.06	24.90	-8	3,356	-0.24%
2018/10/12	4	24.39	3	24.65	24.60	1	3,387	0.03%
2018/10/11	13	24.58	11	24.52	24.50	2	3,401	0.06%
2018/10/09	10	27.80	5	27.40	27.20	5	3,417	0.15%
2018/10/05	3	28.00	11	28.81	28.75	-8	3,464	-0.23%
2018/10/04	1	30.85	0	0.00	30.85	1	3,488	0.03%
2018/10/02	2	35.38	0	0.00	35.00	2	3,755	0.05%
2018/10/01	0	0.00	5	35.75	35.75	-5	3,821	-0.13%
2018/09/28	0	0.00	1	36.40	35.75	-1	3,978	-0.03%
2018/09/27	7	36.96	7	36.21	36.10	0	4,132	0.00%
2018/09/26	4	37.76	10	37.69	37.00	-6	4,340	-0.14%
2018/09/25	1	36.70	2	36.98	36.90	-1	4,569	-0.02%
2018/09/21	5	37.74	5	36.55	36.90	0	4,984	0.00%
2018/09/20	28	37.86	15	36.82	36.95	13	5,195	0.25%
2018/09/19	28	39.08	28	38.58	38.05	0	5,237	0.00%
2018/09/18	5	37.65	2	38.35	37.35	3	5,270	0.06%
2018/09/17	5	36.20	5	36.55	36.20	0	5,414	0.00%
2018/09/14	8	35.78	8	36.40	36.60	0	5,661	0.00%
2018/09/11	6	36.46	8	36.14	36.05	-2	6,611	-0.03%
2018/09/10	11	36.00	18	35.38	35.00	-7	6,919	-0.10%
2018/09/07	14	37.58	7	37.17	37.05	7	7,192	0.10%
2018/09/06	13	38.63	6	39.08	38.35	7	7,280	0.10%
2018/09/05	22	38.73	24	38.23	38.15	-2	7,641	-0.03%
2018/09/04	4	38.05	2	38.80	38.40	2	7,816	0.03%
2018/09/03	20	38.82	10	37.58	37.40	10	7,856	0.13%
2018/08/31	14	39.54	14.2	38.52	39.90	-0.2	7,891	0.00%
2018/08/30	13	36.20	14	36.96	36.90	-1	7,861	-0.01%
2018/08/29	7	36.46	36	36.64	36.50	-29	7,909	-0.37%
2018/08/28	7	35.07	1	35.50	35.00	6	8,048	0.07%
2018/08/27	1	34.95	0	0.00	35.60	1	8,131	0.01%
2018/08/23	10	35.50	0	0.00	35.30	10	8,274	0.12%
2018/08/22	0	0.00	4	35.95	36.35	-4	8,297	-0.05%
2018/08/21	3	35.05	4	34.51	34.15	-1	8,296	-0.01%
2018/08/20	1	35.10	1	34.85	35.15	0	8,310	0.00%
2018/08/17	2	36.75	2	37.05	35.30	0	8,324	0.00%
2018/08/16	3	35.33	3	35.60	35.90	0	8,317	0.00%
2018/08/15	1	35.50	4	35.94	35.45	-3	8,315	-0.04%
2018/08/14	3	34.33	8	35.41	35.50	-5	8,324	-0.06%
2018/08/13	6	35.07	0	0.00	35.15	6	8,494	0.07%
2018/08/10	1	39.25	2	40.65	38.70	-1	8,575	-0.01%
2018/08/09	2	38.85	2	39.80	38.65	0	8,835	0.00%
2018/08/08	6	40.35	2	40.25	40.10	4	9,082	0.04%
2018/08/07	4	41.30	7	41.38	41.20	-3	9,098	-0.03%
2018/08/06	10	41.23	13.2	40.91	40.90	-3.2	9,252	-0.03%
2018/08/03	0	0.00	0.5	43.20	43.40	-0.5	9,304	-0.01%
2018/08/02	1	42.70	18	43.53	42.35	-17	9,410	-0.18%
2018/08/01	1	45.10	1	46.20	44.85	0	9,461	0.00%
2018/07/31	9	45.11	8	44.76	45.60	1	9,520	0.01%
2018/07/30	2	45.25	0	0.00	45.15	2	9,620	0.02%
2018/07/27	2	46.58	2	46.68	46.50	0	9,793	0.00%
2018/07/26	3	46.60	0	0.00	46.55	3	10,005	0.03%
2018/07/25	2	47.63	3	48.27	47.00	-1	10,381	-0.01%
2018/07/24	4	47.55	7	47.45	47.60	-3	10,379	-0.03%
2018/07/23	2	46.65	5	47.43	47.15	-3	10,464	-0.03%
2018/07/20	3	45.75	6	45.92	45.20	-3	10,498	-0.03%
2018/07/19	3	45.08	1	45.25	45.00	2	10,644	0.02%
2018/07/18	7	47.01	3	46.38	46.20	4	10,796	0.04%
2018/07/17	4	47.63	2	48.10	47.25	2	10,883	0.02%
2018/07/16	10	48.55	8	48.28	48.00	2	11,280	0.02%
2018/07/13	2	48.68	3	48.27	48.20	-1	11,245	-0.01%
2018/07/12	9	48.70	7	48.06	47.95	2	11,567	0.02%
2018/07/11	2	47.15	10	48.17	48.10	-8	11,705	-0.07%
2018/07/10	9	45.02	10	45.30	45.60	-1	11,634	-0.01%
2018/07/09	11	48.47	8	47.91	47.50	3	11,760	0.03%
2018/07/06	33	47.98	39	47.45	48.55	-6	11,839	-0.05%
2018/07/05	26	49.31	21	50.16	47.75	5	11,778	0.04%
2018/07/04	28	49.78	27	49.45	49.00	1	11,826	0.01%
2018/07/03	198	51.87	191	51.24	50.00	7	11,863	0.06%	大買/大賣/
2018/07/02	36.5	52.49	37	53.71	51.40	-0.5	11,591	0.00%
2018/06/29	38	48.88	36	48.74	50.40	2	11,188	0.02%
2018/06/28	6	46.28	4	46.81	45.85	2	10,976	0.02%
2018/06/27	31	47.87	28	47.48	47.70	3	10,885	0.03%
2018/06/26	12	46.88	15.4	46.99	47.50	-3.4	10,755	-0.03%
2018/06/25	57	46.59	36	44.92	44.50	21	10,586	0.20%
2018/06/22	44	50.25	32	50.68	49.00	12	10,353	0.12%
2018/06/21	57	49.56	64	49.68	50.10	-7	10,077	-0.07%
2018/06/20	66	46.15	58	46.42	46.10	8	9,813	0.08%
2018/06/19	24	46.28	29	46.48	47.15	-5	9,495	-0.05%
2018/06/15	31	41.19	56	41.44	42.90	-25	9,375	-0.27%
2018/06/14	22	39.66	28	40.28	40.15	-6	9,233	-0.06%
2018/06/13	22	40.37	13	41.82	39.00	9	9,282	0.10%
2018/06/12	5	39.71	9	39.30	39.35	-4	9,006	-0.04%
2018/06/11	0	0.00	1	37.30	37.65	-1	9,064	-0.01%
2018/06/08	22	36.36	17	35.94	35.95	5	9,002	0.06%
2018/06/07	6	38.03	2	38.30	37.45	4	8,910	0.04%
2018/06/06	1	39.00	4	38.90	38.55	-3	8,907	-0.03%
2018/06/05	23	39.46	6	39.48	38.20	17	8,871	0.19%
2018/06/04	1	42.30	5	41.88	42.30	-4	8,700	-0.05%
2018/06/01	9	39.12	1	39.10	38.80	8	8,669	0.09%
2018/05/31	8	39.26	1	39.45	39.45	7	8,675	0.08%
2018/05/30	2	38.00	6	38.45	38.70	-4	8,661	-0.05%
2018/05/29	0	0.00	4	37.25	37.50	-4	8,673	-0.05%
2018/05/28	1	34.80	2.4	35.06	35.00	-1.4	8,672	-0.02%
2018/05/25	2	35.05	3	36.03	34.80	-1	8,726	-0.01%
2018/05/24	8	34.31	1	34.80	34.90	7	8,796	0.08%
2018/05/23	0	0.00	37	35.37	35.50	-37	8,985	-0.41%
2018/05/22	5	35.58	6	35.89	35.80	-1	9,216	-0.01%
2018/05/21	11	37.74	24	37.87	37.00	-13	9,236	-0.14%
2018/05/18	9	35.18	11	35.36	35.60	-2	9,168	-0.02%
2018/05/17	6	35.95	6	36.28	36.60	0	9,229	0.00%
2018/05/16	34	34.45	33	34.35	33.80	1	9,069	0.01%
2018/05/15	1	36.50	2	36.50	36.50	-1	8,844	-0.01%
2018/05/14	2	31.83	23	32.38	33.20	-21	8,863	-0.24%
2018/05/11	6	30.53	7	30.89	30.20	-1	8,709	-0.01%
2018/05/10	2	30.28	1	30.10	30.15	1	8,637	0.01%
2018/05/09	31	31.23	28	31.68	31.00	3	8,554	0.04%
2018/05/08	56	31.54	55	31.34	30.90	1	8,544	0.01%
2018/05/07	37	31.19	58	30.98	31.00	-21	8,596	-0.24%
2018/05/04	28	32.05	23	31.94	31.10	5	8,574	0.06%
2018/05/03	6	32.53	8	32.48	31.90	-2	8,483	-0.02%
2018/05/02	23	33.21	23	31.76	30.90	0	8,397	0.00%
2018/04/30	0	0.00	9	33.95	33.95	-9	8,158	-0.11%
2018/04/27	5	29.98	31	30.75	30.90	-26	8,131	-0.32%
2018/04/26	24	30.34	23	28.38	28.10	1	7,996	0.01%
2018/04/25	53	29.40	62	29.31	29.90	-9	7,863	-0.11%
2018/04/24	62	30.11	62	29.61	29.00	0	7,654	0.00%
2018/04/23	148	33.04	87	32.37	32.20	61	7,447	0.82%	大買/
2018/04/20	126	35.98	118	36.39	35.50	8	7,296	0.11%	大買/大賣/
2018/04/19	0	0.00	3	34.50	34.50	-3	6,850	-0.04%
2018/04/18	30	28.19	89.9	29.13	31.40	-59.9	6,821	-0.88%
2018/04/17	79	29.41	5	29.04	28.55	74	6,457	1.15%
2018/04/16	8	32.32	0	0.00	31.70	8	6,250	0.13%
2018/04/13	21	31.95	5	33.40	32.95	16	6,134	0.26%
2018/04/12	23	35.25	4	34.25	33.30	19	5,835	0.33%
2018/04/11	15	36.73	13	36.82	36.90	2	5,665	0.04%
2018/04/10	12	37.42	7	37.19	36.00	5	5,565	0.09%
2018/04/09	25	39.53	12	39.53	38.70	13	5,342	0.24%
2018/04/03	2	43.25	4	42.63	43.00	-2	5,068	-0.04%
2018/04/02	2	43.50	7.3	43.40	42.95	-5.3	5,039	-0.10%
2018/03/31	0	0.00	5	41.45	41.45	-5	5,014	-0.10%
2018/03/30	3	39.00	1	40.00	37.70	2	4,975	0.04%
2018/03/29	4	41.23	2	41.43	40.55	2	4,959	0.04%
2018/03/28	1	41.00	8	41.77	40.15	-7	4,960	-0.14%
2018/03/27	0	0.00	5	36.62	38.30	-5	4,959	-0.10%
2018/03/26	13	35.34	0	0.00	35.10	13	4,915	0.26%
2018/03/23	3	34.30	0	0.00	34.00	3	4,884	0.06%
2018/03/22	2	37.20	2	36.93	36.35	0	4,811	0.00%
2018/03/21	13	38.77	17	39.55	40.35	-4	4,771	-0.08%
2018/03/20	14	35.45	9	34.87	36.70	5	4,550	0.11%
2018/03/19	7	32.17	9	32.15	33.40	-2	4,382	-0.05%
2018/03/16	11	30.72	6	30.85	30.40	5	4,204	0.12%
2018/03/15	14	31.82	15	31.20	32.20	-1	4,071	-0.02%
2018/03/14	1	29.30	0	0.00	29.30	1	3,787	0.03%
2018/03/12	0	0.00	24.5	23.88	24.25	-24.5	3,704	-0.66%
2018/03/09	13	22.06	0	0.00	22.05	13	3,598	0.36%
2018/03/08	8	22.99	0	0.00	22.70	8	3,541	0.23%
2018/03/07	2	22.85	0	0.00	23.00	2	3,492	0.06%
2018/03/06	7	23.59	5	24.50	24.50	2	3,428	0.06%
2018/03/05	5	24.25	20	24.30	23.90	-15	3,361	-0.45%
2018/03/02	21	23.79	5	23.00	23.75	16	3,256	0.49%
2018/03/01	3	20.43	2	20.40	21.75	1	3,151	0.03%
2018/02/27	0	0.00	5	20.00	19.80	-5	3,066	-0.16%
2018/02/26	5	19.65	2	18.88	19.75	3	2,980	0.10%
2018/02/23	7	20.31	9	19.84	18.65	-2	2,888	-0.07%
2018/02/22	16	20.53	5	20.19	20.60	11	2,673	0.41%
2018/02/12	5	17.36	20	16.18	17.60	-15	2,351	-0.64%
2018/02/09	21	15.36	3	15.35	16.00	18	2,163	0.83%
2018/02/08	0	0.00	3	13.02	14.55	-3	1,950	-0.15%
2018/02/07	1	13.25	10	13.05	13.25	-9	1,790	-0.50%
2018/02/05	10	12.80	2	13.00	12.90	8	1,639	0.49%
2018/02/01	1	13.50	0	0.00	13.80	1	1,591	0.06%
2018/01/31	0	0.00	2	14.05	14.10	-2	1,535	-0.13%
2018/01/30	5	14.00	1	14.05	13.50	4	1,431	0.28%
2018/01/29	3	14.33	31	14.56	14.60	-28	1,284	-2.18%
2018/01/26	2	11.88	6	12.79	13.30	-4	1,164	-0.34%
2018/01/25	6	12.42	0	0.00	12.10	6	1,055	0.57%
2018/01/23	5	11.30	0	0.00	11.30	5	754	0.66%
2018/01/15	0	0.00	2	10.55	10.55	-2	773	-0.26%
2018/01/03	0	0.00	2	10.75	10.70	-2	912	-0.22%