威盛 (2388)-新光-桃園券商分點個股進出

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
127.5
漲跌
▼0.5
漲幅
-0.39%
成交量
2,416張
產業
上市半導體類股
640人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	3	127.50	4	127.00	127.50	-1	8,627	-0.01%
2024/04/30	2	130.75	2	128.25	128.00	0	8,687	0.00%
2024/04/29	17	131.18	18	131.25	130.00	-1	8,763	-0.01%
2024/04/26	13	132.74	22	133.27	131.00	-9	8,842	-0.10%
2024/04/25	30	130.98	38	129.43	129.00	-8	8,838	-0.09%
2024/04/24	11	125.77	18.2	126.91	130.00	-7.2	8,896	-0.08%
2024/04/23	11	122.18	11	121.55	121.00	0	9,048	0.00%
2024/04/22	18.1	124.74	22	125.45	121.00	-3.9	9,123	-0.04%
2024/04/19	57.3	133.10	51.5	136.96	128.00	5.8	9,217	0.06%
2024/04/18	47	140.69	41	141.83	138.50	6	9,285	0.06%
2024/04/17	50	140.25	54	140.06	141.00	-4	9,411	-0.04%
2024/04/16	69.1	138.71	92.1	138.55	137.00	-23	9,409	-0.24%
2024/04/15	121	144.08	72	144.76	139.00	49	9,595	0.51%	大買/
2024/04/12	6.1	139.02	32.7	138.08	140.00	-26.6	9,891	-0.27%
2024/04/11	9	128.33	7	128.00	127.50	2	9,777	0.02%
2024/04/10	1.1	129.64	5	130.80	131.50	-3.9	9,901	-0.04%
2024/04/09	4.3	129.88	8.3	129.66	131.00	-4	10,007	-0.04%
2024/04/08	3	127.00	1	127.00	127.00	2	10,190	0.02%
2024/04/03	7.6	130.02	3.5	129.79	129.50	4.1	10,292	0.04%
2024/04/02	3	129.83	7	131.00	129.50	-4	10,401	-0.04%
2024/04/01	8	130.88	9	130.94	132.00	-1	10,566	-0.01%
2024/03/29	5.1	127.09	6	126.33	125.50	-0.9	10,813	-0.01%
2024/03/28	10.6	127.76	5	128.40	126.00	5.6	10,978	0.05%
2024/03/27	10.6	129.53	19	128.37	127.50	-8.4	11,173	-0.08%
2024/03/26	114.1	137.49	90.3	135.83	131.50	23.8	11,227	0.21%	大買/
2024/03/25	0	0.00	22	134.50	134.50	-22	10,741	-0.20%
2024/03/22	9.1	121.69	8	122.00	122.50	1.1	10,943	0.01%
2024/03/21	5	120.80	6	121.33	121.50	-1	11,314	-0.01%
2024/03/20	6.1	119.75	5.1	120.48	120.00	1	12,008	0.01%
2024/03/19	8.1	121.20	6.3	121.93	120.00	1.8	12,105	0.01%
2024/03/18	4	120.63	4	121.13	122.00	0	12,316	0.00%
2024/03/15	3	121.83	3	122.33	121.00	0	12,709	0.00%
2024/03/14	5	122.50	7	122.71	122.50	-2	13,710	-0.01%
2024/03/13	14	125.61	9	125.89	123.00	5	14,188	0.04%
2024/03/12	5	129.90	4	130.13	129.00	1	14,705	0.01%
2024/03/11	6	129.83	2	130.75	129.00	4	14,997	0.03%
2024/03/08	38	132.24	13	131.27	131.00	25	15,156	0.17%
2024/03/07	42.5	138.35	65.3	139.19	137.50	-22.8	15,459	-0.15%
2024/03/06	9	128.72	13	129.08	128.50	-4	15,394	-0.03%
2024/03/05	8	131.50	5	131.90	131.50	3	15,797	0.02%
2024/03/04	12.3	131.61	14.2	132.15	131.50	-1.9	16,131	-0.01%
2024/03/01	5.2	132.71	4	132.37	131.00	1.2	16,757	0.01%
2024/02/29	1	131.96	2	130.25	132.00	-1	16,958	-0.01%
2024/02/27	14.1	130.41	9	132.89	130.00	5.1	17,108	0.03%
2024/02/26	6	133.42	0	0.00	132.50	6	17,706	0.03%
2024/02/23	3	135.00	7	134.64	134.00	-4	18,732	-0.02%
2024/02/22	9.3	133.53	9	133.17	132.50	0.3	19,143	0.00%
2024/02/21	5.1	137.02	6	137.83	136.50	-0.9	19,465	0.00%
2024/02/20	8.5	136.88	0	0.00	136.50	8.5	20,833	0.04%
2024/02/19	5.5	138.42	1	138.00	137.00	4.5	21,480	0.02%
2024/02/16	14	140.21	15.1	140.34	141.00	-1.1	22,655	0.00%
2024/02/15	19	137.76	14	137.50	136.00	5	23,835	0.02%
2024/02/05	25	140.22	21.1	137.96	137.00	3.9	23,844	0.02%
2024/02/02	30	143.30	34.4	143.37	143.00	-4.3	24,008	-0.02%
2024/02/01	6.2	137.87	5	139.00	137.00	1.2	24,146	0.00%
2024/01/31	6.1	139.66	9	139.94	138.50	-2.9	24,912	-0.01%
2024/01/30	11	139.68	7	139.50	138.50	4	25,466	0.02%
2024/01/29	5	140.40	4	141.25	141.50	1	27,200	0.00%
2024/01/26	14.1	140.01	7	141.21	140.00	7.1	28,504	0.02%
2024/01/25	15	143.47	13	144.00	142.50	2	29,219	0.01%
2024/01/24	7	145.07	7	145.93	143.50	0	29,380	0.00%
2024/01/23	7	147.64	7	147.21	146.50	0	29,733	0.00%
2024/01/22	15.1	147.71	14	148.46	148.00	1.1	30,158	0.00%
2024/01/19	21	145.21	27	145.63	145.00	-6	30,462	-0.02%
2024/01/18	25.1	141.97	24	141.60	143.00	1.1	30,718	0.00%
2024/01/17	29.1	147.47	34	147.18	143.50	-4.9	31,186	-0.02%
2024/01/16	15	149.03	14	149.14	147.50	1	31,268	0.00%
2024/01/15	21	148.50	18	149.33	149.50	3	31,362	0.01%
2024/01/12	24.1	146.27	19.2	145.51	145.50	4.9	31,612	0.02%
2024/01/11	38.1	150.50	29.4	150.15	150.00	8.7	31,796	0.03%
2024/01/10	33	150.91	33	149.61	152.50	0	33,245	0.00%
2024/01/09	72.2	149.80	82	150.01	149.00	-9.8	33,456	-0.03%
2024/01/08	137.2	160.54	96.2	157.88	149.00	41	33,451	0.12%	大買/
2024/01/05	28	157.54	32	157.81	160.00	-4	33,127	-0.01%
2024/01/04	10.1	157.41	28.1	158.34	157.00	-18.1	33,237	-0.05%
2024/01/03	26.2	156.08	32	156.72	156.50	-5.9	33,381	-0.02%
2024/01/02	29.1	154.58	23	154.17	157.00	6.1	33,333	0.02%
2023/12/29	8	154.19	15.3	155.52	156.50	-7.3	33,292	-0.02%
2023/12/28	10	154.40	14	154.71	154.00	-4	33,365	-0.01%
2023/12/27	21	155.07	15.3	154.88	153.00	5.8	33,848	0.02%
2023/12/26	38.2	158.13	38	158.45	157.00	0.2	34,020	0.00%
2023/12/25	39	156.68	32.4	156.94	156.50	6.6	33,926	0.02%
2023/12/22	31	154.95	33.2	154.95	155.50	-2.2	33,954	-0.01%
2023/12/21	27.5	151.64	20.2	150.69	151.50	7.3	33,980	0.02%
2023/12/20	30.1	152.52	20	152.20	151.50	10.1	34,141	0.03%
2023/12/19	26	151.96	46	151.00	152.00	-20	34,211	-0.06%
2023/12/18	59.4	153.83	55	152.82	152.50	4.4	34,286	0.01%
2023/12/15	53.1	157.82	73	159.05	156.00	-19.9	34,194	-0.06%
2023/12/14	23	163.67	22	164.23	165.00	1	33,968	0.00%
2023/12/13	42.1	162.77	70	161.48	161.00	-28	34,449	-0.08%
2023/12/12	36.1	163.77	44	163.22	163.50	-7.9	35,051	-0.02%
2023/12/11	157.4	170.51	121.9	167.26	161.50	35.5	34,894	0.10%	大買/大賣/
2023/12/08	111	172.52	88.3	172.01	174.00	22.7	33,960	0.07%	大買/
2023/12/07	73.3	163.82	71.3	164.49	166.00	2	33,596	0.01%
2023/12/06	32.1	172.10	31.1	172.36	170.50	1	33,297	0.00%
2023/12/05	23.6	169.94	31	169.53	169.50	-7.4	33,200	-0.02%
2023/12/04	129.2	177.18	90.1	177.92	173.00	39.1	33,133	0.12%	大買/
2023/12/01	49	175.45	56.1	174.25	176.50	-7.1	32,795	-0.02%
2023/11/30	76	172.95	80.4	172.57	172.50	-4.4	32,648	-0.01%
2023/11/29	41	169.56	45.2	169.41	170.50	-4.2	32,301	-0.01%
2023/11/28	123	169.74	107.1	169.16	168.00	15.9	32,070	0.05%	大買/大賣/
2023/11/27	37	162.36	32	162.55	160.00	5	31,641	0.02%
2023/11/24	27	164.57	69.1	164.93	165.00	-42	31,699	-0.13%
2023/11/23	163	166.01	149.5	164.96	163.50	13.5	31,774	0.04%	大買/大賣/
2023/11/22	193	172.66	210.5	172.53	170.50	-17.5	31,908	-0.05%	大買/大賣/
2023/11/21	119	166.03	93.2	166.80	168.50	25.8	31,430	0.08%	大買/
2023/11/20	131.3	163.77	126.7	164.48	166.00	4.6	31,221	0.01%	大買/大賣/
2023/11/17	224.2	161.47	237.3	161.78	164.00	-13.1	30,986	-0.04%	大買/大賣/
2023/11/16	90.3	157.45	86	158.42	160.00	4.3	29,688	0.01%
2023/11/15	199.3	155.72	228.2	155.72	158.50	-28.9	29,107	-0.10%	大買/大賣/
2023/11/14	373.1	146.45	395.4	146.68	149.50	-22.3	28,172	-0.08%	大買/大賣/
2023/11/13	0	0.00	42.7	138.50	138.50	-42.7	27,196	-0.16%
2023/11/10	58	128.35	32	128.69	126.00	26	27,211	0.10%
2023/11/09	39	128.85	36.3	128.89	129.00	2.7	27,142	0.01%
2023/11/08	134	132.11	110	130.61	129.00	24	27,019	0.09%	大買/大賣/
2023/11/07	128	133.39	106.6	133.85	133.50	21.4	26,701	0.08%	大買/大賣/
2023/11/06	320.4	142.00	235	139.30	135.00	85.4	26,450	0.32%	大買/大賣/
2023/11/03	247	139.21	345.5	140.52	145.00	-98.5	25,118	-0.39%	大買/大賣/
2023/11/02	185	127.92	259.5	127.92	132.00	-74.5	24,186	-0.31%	大買/大賣/
2023/11/01	41	120.98	38.1	120.59	120.00	2.9	23,920	0.01%
2023/10/31	91.4	122.80	89	119.84	119.00	2.4	23,942	0.01%
2023/10/30	88	122.08	104.2	122.72	123.00	-16.2	23,924	-0.07%	大賣/
2023/10/27	106	119.98	97.4	118.54	117.00	8.6	23,866	0.04%	大買/
2023/10/26	108.2	121.35	112	120.87	119.00	-3.8	23,523	-0.02%	大買/大賣/
2023/10/25	162.5	124.38	192.8	122.14	124.00	-30.3	23,188	-0.13%	大買/大賣/
2023/10/24	66.5	115.14	69	114.20	117.50	-2.5	22,575	-0.01%
2023/10/23	108	115.56	98	116.26	114.50	10	22,310	0.04%	大買/
2023/10/20	110.3	116.59	99.5	117.32	116.50	10.8	22,156	0.05%	大買/
2023/10/19	138	121.86	138	121.80	122.50	0	21,788	0.00%	大買/大賣/
2023/10/18	279.4	133.35	240.2	131.94	121.50	39.2	21,471	0.18%	大買/大賣/
2023/10/17	10	130.15	30.4	131.79	134.50	-20.4	19,814	-0.10%
2023/10/16	87.2	123.35	71.2	123.45	122.50	16	19,488	0.08%
2023/10/13	77	120.32	76.7	120.51	122.00	0.3	19,195	0.00%
2023/10/12	49.3	115.24	100.1	115.96	118.50	-50.8	19,873	-0.26%
2023/10/11	71.3	112.54	74	110.03	108.00	-2.7	20,327	-0.01%
2023/10/06	18	117.61	10.1	116.41	116.00	7.9	20,959	0.04%
2023/10/05	28	118.11	19.3	117.02	117.00	8.7	21,594	0.04%
2023/10/04	104.1	117.88	81.1	117.70	118.50	23	22,450	0.10%	大買/
2023/10/03	173.4	122.44	127	123.01	118.00	46.4	22,460	0.21%	大買/大賣/
2023/10/02	105.2	125.10	116	124.56	123.00	-10.8	22,027	-0.05%	大買/大賣/
2023/09/28	86.3	120.23	63	119.32	118.50	23.3	22,128	0.11%
2023/09/27	64	119.90	74	119.14	121.50	-10	21,906	-0.05%
2023/09/26	33.1	119.39	89	118.96	117.00	-55.9	21,747	-0.26%
2023/09/25	129	122.72	69.4	122.28	122.00	59.6	21,526	0.28%	大買/
2023/09/22	62.1	118.35	58	118.43	120.00	4.1	21,249	0.02%
2023/09/21	80	114.92	50.1	115.88	119.00	29.9	21,117	0.14%
2023/09/20	65	116.31	126	115.92	115.50	-61	20,877	-0.29%	大賣/
2023/09/19	221.5	122.45	176.1	120.44	118.00	45.5	20,651	0.22%	大買/大賣/
2023/09/18	436.1	120.50	400.1	121.29	122.50	35.9	20,183	0.18%	大買/大賣/
2023/09/15	177	119.79	201.6	119.16	120.00	-24.6	19,566	-0.13%	大買/大賣/
2023/09/14	41.2	107.07	49.1	107.32	111.00	-7.9	18,784	-0.04%
2023/09/13	12.2	101.98	8.1	100.90	101.00	4.1	18,675	0.02%
2023/09/12	18	103.83	23.1	103.87	103.00	-5.1	18,860	-0.03%
2023/09/11	54.7	110.49	40.5	107.27	105.50	14.2	18,751	0.08%
2023/09/08	19	114.53	18	114.97	116.50	1	18,518	0.01%
2023/09/07	17.3	116.94	25.1	116.58	115.00	-7.8	18,412	-0.04%
2023/09/06	34.3	117.06	13.5	116.86	116.50	20.8	18,611	0.11%
2023/09/05	25.2	115.30	56.2	115.64	118.00	-31	18,805	-0.16%
2023/09/04	46.2	115.70	26.1	113.29	116.00	20.1	18,827	0.11%
2023/09/01	18.5	113.89	22.1	114.05	112.50	-3.5	18,965	-0.02%
2023/08/31	52.2	115.36	59	115.69	115.00	-6.8	19,335	-0.04%
2023/08/30	71	113.70	74.1	114.11	114.50	-3.1	19,752	-0.02%
2023/08/29	54.3	108.02	62.5	108.69	109.00	-8.2	19,823	-0.04%
2023/08/28	123.5	116.12	89.1	114.25	108.50	34.4	19,677	0.17%	大買/
2023/08/25	114.1	120.26	142	119.24	120.50	-27.9	18,965	-0.15%	大買/大賣/
2023/08/24	43	116.24	38	115.42	113.50	5	18,625	0.03%
2023/08/23	31	114.29	32.4	114.58	115.00	-1.4	18,734	-0.01%
2023/08/22	28.4	111.57	22	112.00	110.00	6.4	18,597	0.03%
2023/08/21	29	110.90	34.4	109.66	108.50	-5.4	18,705	-0.03%
2023/08/18	49.5	110.63	45	109.68	108.00	4.5	18,625	0.02%
2023/08/17	55	116.00	41.1	115.92	116.00	13.9	18,354	0.08%
2023/08/16	22	111.79	28.1	110.74	113.50	-6.1	18,081	-0.03%
2023/08/15	48.1	112.92	44.2	111.58	110.00	3.9	17,939	0.02%
2023/08/14	44.1	109.66	44	109.00	109.00	0.1	17,783	0.00%
2023/08/11	63.1	107.38	69	108.20	110.00	-5.9	17,660	-0.03%
2023/08/10	51.5	108.05	33.2	107.52	109.50	18.3	17,245	0.11%
2023/08/09	71.4	109.58	78.3	109.90	109.50	-6.9	16,904	-0.04%
2023/08/08	31.5	108.24	31	111.18	105.50	0.5	16,460	0.00%
2023/08/07	90.7	117.23	102.7	118.06	117.00	-12.1	16,266	-0.07%	大賣/
2023/08/04	42.2	111.16	31	110.39	109.50	11.2	15,730	0.07%
2023/08/02	47.7	115.05	106.1	115.78	113.50	-58.4	15,495	-0.38%	大賣/
2023/08/01	91.5	124.70	76.2	122.90	121.50	15.3	15,096	0.10%
2023/07/31	18	138.56	52.2	135.61	133.00	-34.2	14,649	-0.23%
2023/07/28	23	140.48	17	145.62	147.50	6	14,586	0.04%
2023/07/27	23	147.70	6	147.33	144.00	17	14,565	0.12%
2023/07/26	14.2	150.13	8.1	152.07	151.50	6.1	14,531	0.04%
2023/07/25	10.1	143.34	35.2	146.67	142.50	-25.1	14,521	-0.17%
2023/07/24	38.8	149.81	14.1	148.97	151.00	24.7	14,518	0.17%
2023/07/21	8.4	140.86	36.1	137.54	148.50	-27.7	14,490	-0.19%
2023/07/20	3.2	131.55	11.1	133.28	135.00	-7.9	14,460	-0.05%
2023/07/19	8	125.31	10	125.20	127.50	-2	14,434	-0.01%
2023/07/18	20	121.65	30	123.52	125.00	-10	14,485	-0.07%
2023/07/17	239.2	129.41	217	128.72	130.00	22.2	14,425	0.15%	大買/大賣/
2023/07/14	64.1	124.14	62.5	125.55	127.00	1.6	13,341	0.01%
2023/07/13	130.3	113.34	130.2	113.50	115.50	0.1	12,613	0.00%	大買/大賣/
2023/07/12	39	102.84	82.1	101.68	105.00	-43.1	11,715	-0.37%
2023/07/11	61	92.79	96.1	93.43	95.50	-35.1	11,020	-0.32%
2023/07/10	40.1	85.79	37.4	85.86	86.90	2.8	10,104	0.03%
2023/07/07	21.1	83.20	32	83.17	84.20	-10.9	9,931	-0.11%
2023/07/06	108	83.97	116.2	84.34	83.80	-8.2	9,928	-0.08%	大買/大賣/
2023/07/05	2.1	81.26	14	81.19	81.00	-12	9,556	-0.13%
2023/07/04	13	81.94	15.1	81.89	81.60	-2.1	9,601	-0.02%
2023/07/03	70.1	82.55	4	82.70	81.60	66.1	9,611	0.69%
2023/06/30	36.5	81.05	5	80.96	81.00	31.5	9,650	0.33%
2023/06/29	16.1	80.01	12	80.48	80.10	4.1	9,705	0.04%
2023/06/28	11	78.27	32.4	78.93	80.00	-21.4	9,781	-0.22%
2023/06/27	18.2	78.32	7.4	77.71	76.70	10.8	10,125	0.11%
2023/06/26	15.2	78.14	56.1	78.50	78.30	-41	10,225	-0.40%
2023/06/21	8.4	80.15	4.5	80.62	79.80	3.8	10,768	0.04%
2023/06/20	20.8	81.17	17.4	81.03	80.50	3.4	10,821	0.03%
2023/06/19	92.3	83.40	27.5	82.45	81.60	64.8	11,007	0.59%
2023/06/16	13.6	82.54	31.9	83.78	84.60	-18.2	11,359	-0.16%
2023/06/15	8	81.97	4.8	82.54	81.90	3.2	11,440	0.03%
2023/06/14	14.8	83.29	8	83.13	82.00	6.8	11,769	0.06%
2023/06/13	7.3	85.30	34.8	84.74	84.20	-27.5	12,105	-0.23%
2023/06/12	62.6	83.97	38.2	83.66	83.90	24.4	12,564	0.19%
2023/06/09	12.2	87.90	44.7	87.80	87.90	-32.5	12,720	-0.26%
2023/06/08	52.8	85.44	16.2	85.80	84.80	36.6	13,013	0.28%
2023/06/07	29.1	88.60	22	88.86	87.90	7.1	13,809	0.05%
2023/06/06	54.3	87.31	60.3	87.50	87.50	-6	14,003	-0.04%
2023/06/05	72.3	88.16	80	88.45	88.20	-7.7	13,742	-0.06%
2023/06/02	39	85.06	49	85.13	84.30	-10	13,298	-0.08%
2023/06/01	8	82.25	11	81.86	83.10	-3	13,393	-0.02%
2023/05/31	23.2	81.62	16	81.89	80.80	7.2	13,848	0.05%
2023/05/30	32.1	81.86	31	81.45	80.60	1.1	14,101	0.01%
2023/05/29	30.1	81.98	52.1	81.36	83.10	-22.1	14,588	-0.15%
2023/05/26	16	77.16	12	76.96	76.00	4	15,577	0.03%
2023/05/25	46.1	78.82	37	78.55	77.30	9.1	16,162	0.06%
2023/05/24	10	76.27	3	76.37	76.50	7	16,271	0.04%
2023/05/23	6	77.42	4	77.32	77.10	2	17,055	0.01%
2023/05/22	25	76.36	25.2	76.45	77.10	-0.2	17,148	0.00%
2023/05/19	9.2	75.98	6	76.18	74.90	3.2	17,153	0.02%
2023/05/18	52.2	77.14	46.1	76.76	76.20	6.1	17,170	0.04%
2023/05/17	4	75.65	3	76.10	76.00	1	17,186	0.01%
2023/05/16	7	75.07	17	74.89	75.60	-10	17,215	-0.06%
2023/05/15	4	73.45	2	73.05	73.20	2	17,302	0.01%
2023/05/12	3	73.23	6.4	72.33	73.50	-3.4	17,428	-0.02%
2023/05/11	19.5	73.73	15.1	74.75	71.70	4.3	17,946	0.02%
2023/05/10	1.8	73.53	1.4	73.35	73.60	0.5	17,858	0.00%
2023/05/09	4.4	73.27	4.2	74.97	73.00	0.3	17,911	0.00%
2023/05/08	3	74.93	1.2	74.84	74.80	1.8	18,028	0.01%
2023/05/05	2	74.35	6	74.50	74.80	-4	18,545	-0.02%
2023/05/04	2.1	74.74	1	75.20	74.00	1.1	19,184	0.01%
2023/05/03	2	74.35	1	74.70	74.50	1	19,241	0.01%
2023/05/02	12.1	75.00	12	74.67	75.40	0.1	19,298	0.00%
2023/04/28	14.1	74.40	18.1	74.91	74.00	-4.1	19,342	-0.02%
2023/04/27	16	73.69	14.4	73.68	73.60	1.6	19,299	0.01%
2023/04/26	20	72.96	21	73.12	73.00	-1	19,270	-0.01%
2023/04/25	19.6	75.49	22	74.48	73.50	-2.4	19,280	-0.01%
2023/04/24	10	76.79	8.2	77.06	77.20	1.8	19,278	0.01%
2023/04/21	20.2	76.91	20	77.25	76.70	0.2	19,280	0.00%
2023/04/20	12.1	78.23	12	78.52	77.80	0.1	19,231	0.00%
2023/04/19	15.2	79.75	12.1	79.96	79.40	3.1	19,261	0.02%
2023/04/18	7.6	81.03	11	81.88	80.50	-3.4	19,227	-0.02%
2023/04/17	8	82.28	8	82.26	82.10	0	19,301	0.00%
2023/04/14	5.3	82.92	7	83.10	82.20	-1.8	19,408	-0.01%
2023/04/13	9.5	83.47	10.1	82.75	82.20	-0.6	19,515	0.00%
2023/04/12	1	85.50	3.1	85.86	85.50	-2.1	19,547	-0.01%
2023/04/11	38.3	87.19	18	87.27	85.60	20.3	19,588	0.10%
2023/04/10	24.3	87.23	13	87.08	87.40	11.3	19,543	0.06%
2023/04/07	10	85.69	10	85.66	85.40	0	19,545	0.00%
2023/04/06	23	85.24	23	85.51	85.50	0	19,545	0.00%
2023/03/31	63	85.83	67.1	84.80	86.00	-4.1	19,512	-0.02%
2023/03/30	17.1	84.51	17.3	84.27	84.80	-0.2	19,493	0.00%
2023/03/29	32.1	83.76	32.1	83.50	83.30	0	19,515	0.00%
2023/03/28	54.2	85.13	38.1	85.21	84.10	16.1	19,537	0.08%
2023/03/27	73.1	89.96	69.1	90.21	89.70	4	19,220	0.02%
2023/03/24	108.1	91.62	104	91.05	89.60	4.1	19,247	0.02%	大買/大賣/
2023/03/23	19	89.69	9	89.87	89.50	10	18,799	0.05%
2023/03/22	51	89.58	44	89.76	89.50	7	18,928	0.04%
2023/03/21	99.1	91.22	69.2	90.61	89.10	29.9	19,292	0.15%
2023/03/20	40.1	90.64	47	90.69	91.80	-6.9	19,422	-0.04%
2023/03/17	61.1	89.93	45.1	89.79	89.80	16	19,692	0.08%
2023/03/16	56.2	87.77	58.1	88.18	88.60	-1.9	19,658	-0.01%
2023/03/15	114.1	90.84	114.2	90.96	89.60	0	19,380	0.00%	大買/大賣/
2023/03/14	78.1	89.68	63	90.07	88.00	15.1	19,026	0.08%
2023/03/13	86.1	91.95	93	92.42	92.90	-6.9	18,928	-0.04%
2023/03/10	81.1	95.12	80.3	94.94	94.80	0.8	18,556	0.00%
2023/03/09	18	92.06	58.1	93.96	96.00	-40.1	18,325	-0.22%
2023/03/08	83.2	87.71	57	87.64	87.30	26.2	18,601	0.14%
2023/03/07	36	87.96	27.3	87.87	87.60	8.7	18,539	0.05%
2023/03/06	38	88.00	74	88.13	89.50	-36	18,424	-0.20%
2023/03/03	74.1	86.59	57	86.84	85.00	17	18,250	0.09%
2023/03/02	35	89.17	34	89.11	87.90	1	17,890	0.01%
2023/03/01	87.1	89.93	81.1	89.86	89.70	6	17,649	0.03%
2023/02/24	171.2	87.72	198.1	88.02	90.80	-26.9	17,103	-0.16%	大買/大賣/
2023/02/23	36	79.93	56.3	82.25	83.80	-20.3	15,978	-0.13%
2023/02/22	20.6	76.89	22	77.70	76.20	-1.4	15,663	-0.01%
2023/02/21	51	78.77	180	80.75	80.30	-129	15,878	-0.81%	大賣/鉅額交易
2023/02/20	10	75.55	29.1	75.23	75.50	-19.1	15,458	-0.12%
2023/02/17	11.1	73.78	22	74.15	73.90	-10.9	15,640	-0.07%
2023/02/16	12	74.02	13.2	73.85	74.20	-1.2	15,811	-0.01%
2023/02/15	11.2	72.69	16	72.68	72.60	-4.8	16,237	-0.03%
2023/02/14	22	74.28	11	73.89	73.70	11	16,523	0.07%
2023/02/13	30	74.88	40.3	74.90	74.60	-10.3	17,127	-0.06%
2023/02/10	27.6	74.29	22.4	73.81	73.40	5.2	17,636	0.03%
2023/02/09	174.4	77.14	100	76.73	75.30	74.4	18,042	0.41%	大買/
2023/02/08	3	72.23	13	73.46	74.50	-10	18,685	-0.05%
2023/02/07	15	71.51	49	71.78	72.20	-34	19,168	-0.18%
2023/02/06	51.1	72.65	25.6	72.57	72.60	25.5	19,424	0.13%
2023/02/03	148.5	74.44	71.2	74.09	72.20	77.3	19,497	0.40%	大買/
2023/02/02	92.5	74.98	128	76.09	77.00	-35.5	19,396	-0.18%	大賣/
2023/02/01	7	69.90	46	69.77	70.20	-39	19,012	-0.21%
2023/01/31	39	69.08	17	69.20	69.50	22	19,298	0.11%
2023/01/30	10	68.28	16.7	67.87	68.40	-6.7	19,549	-0.03%
2023/01/17	9.5	66.56	7.5	66.83	66.60	2	19,758	0.01%
2023/01/16	13.1	66.75	12	67.00	67.00	1.1	19,981	0.01%
2023/01/13	12.1	67.52	17.2	68.09	67.00	-5.1	20,236	-0.03%
2023/01/12	57.6	69.07	56.1	68.58	68.10	1.5	20,539	0.01%
2023/01/11	12.1	69.88	3.2	70.18	69.30	8.9	20,819	0.04%
2023/01/10	19.2	70.63	14	70.46	70.30	5.2	21,199	0.02%
2023/01/09	25	70.88	12.2	70.66	70.70	12.8	21,555	0.06%
2023/01/06	16.3	69.41	21	69.54	69.70	-4.7	22,169	-0.02%
2023/01/05	21	70.09	22	70.23	68.80	-1	22,827	0.00%
2023/01/04	16	69.83	13.2	69.98	69.30	2.8	23,375	0.01%
2023/01/03	26.1	68.48	39.3	68.54	69.10	-13.3	23,527	-0.06%
2022/12/30	48.3	68.48	46.1	68.53	67.30	2.2	23,873	0.01%
2022/12/29	17.1	67.13	14.1	67.28	67.40	3	24,176	0.01%
2022/12/28	34.2	69.32	17.3	69.75	67.90	16.9	25,018	0.07%
2022/12/27	13.3	70.95	16.6	71.15	70.90	-3.3	25,275	-0.01%
2022/12/26	7.3	69.95	17	70.29	70.00	-9.7	25,716	-0.04%
2022/12/23	12	69.38	10.3	69.15	69.30	1.7	26,211	0.01%
2022/12/22	32.3	69.93	25.4	70.88	69.40	6.9	26,626	0.03%
2022/12/21	49.2	69.35	33.6	69.56	69.60	15.6	27,218	0.06%
2022/12/20	44.8	71.45	42.4	71.94	69.80	2.4	27,653	0.01%
2022/12/19	23.8	72.52	10.3	72.13	71.20	13.5	27,981	0.05%
2022/12/16	28.5	73.45	37.4	73.61	73.10	-8.9	28,384	-0.03%
2022/12/15	26.3	74.10	31.2	74.20	73.80	-4.9	28,853	-0.02%
2022/12/14	41.2	74.93	31.9	74.85	74.50	9.2	28,913	0.03%
2022/12/13	60.1	76.07	77	75.95	75.00	-16.9	28,958	-0.06%
2022/12/12	122	75.87	71.1	75.57	73.60	51	28,681	0.18%	大買/
2022/12/09	121	76.49	169.1	76.31	76.80	-48.1	28,540	-0.17%	大買/大賣/
2022/12/08	38.1	73.04	44.3	73.66	74.70	-6.2	28,608	-0.02%
2022/12/07	50.3	71.25	53.3	71.20	70.20	-2.9	29,142	-0.01%
2022/12/06	45.4	73.24	55.4	73.06	71.70	-10	30,033	-0.03%
2022/12/05	59.6	75.28	42.5	75.51	73.60	17.1	30,158	0.06%
2022/12/02	34.5	74.74	44.3	75.00	75.00	-9.8	29,998	-0.03%
2022/12/01	99.2	75.85	78.1	76.10	74.40	21.1	30,046	0.07%
2022/11/30	98	73.00	120.1	72.53	74.00	-22.1	29,730	-0.07%	大賣/
2022/11/29	37.1	67.62	39.3	67.63	68.30	-2.2	29,546	-0.01%
2022/11/28	21.3	68.57	27.4	68.56	68.20	-6.1	30,800	-0.02%
2022/11/25	61.4	70.17	62	70.14	68.60	-0.6	32,655	0.00%
2022/11/24	40	72.05	35	71.75	71.90	5	33,411	0.01%
2022/11/23	17	71.02	13	70.80	70.90	4	33,963	0.01%
2022/11/22	42	71.19	43	71.20	70.80	-1	34,410	0.00%
2022/11/21	55.2	72.56	50	72.81	70.80	5.2	34,985	0.01%
2022/11/18	63	73.20	36	72.94	72.40	27	34,973	0.08%
2022/11/17	84	73.39	96	73.96	74.30	-12	34,894	-0.03%
2022/11/16	57	71.14	156	70.86	71.50	-99	34,705	-0.29%	大賣/
2022/11/15	143	70.15	56.2	69.40	70.30	86.8	34,609	0.25%	大買/
2022/11/14	44	68.04	56	68.22	68.50	-12	34,814	-0.03%
2022/11/11	85.2	69.26	84.2	69.43	67.40	1	34,912	0.00%
2022/11/10	96.2	69.29	92.1	69.38	68.90	4.1	34,807	0.01%
2022/11/09	121.1	71.16	115	71.02	69.70	6.1	34,981	0.02%	大買/大賣/
2022/11/08	149	72.29	228.9	72.50	70.90	-79.9	34,871	-0.23%	大買/大賣/
2022/11/07	238.3	71.40	113.7	70.89	70.10	124.6	34,274	0.36%	大買/大賣/鉅額交易
2022/11/04	151.2	70.06	137.2	70.27	70.30	14	33,789	0.04%	大買/大賣/
2022/11/03	193	68.01	289.5	67.96	70.60	-96.5	32,646	-0.30%	大買/大賣/
2022/11/02	115.3	64.37	64.2	64.13	64.20	51.1	32,059	0.16%	大買/
2022/11/01	68.2	63.83	65.4	63.93	64.50	2.8	31,810	0.01%
2022/10/31	61.4	64.08	129.7	63.23	64.10	-68.3	31,629	-0.22%	大賣/
2022/10/28	107.7	60.44	54	61.29	60.20	53.7	31,345	0.17%	大買/
2022/10/27	68	62.09	128.9	61.69	62.90	-60.9	31,169	-0.20%	大賣/
2022/10/26	125.5	60.61	114.4	61.01	59.70	11.1	30,884	0.04%	大買/大賣/
2022/10/25	82.2	61.80	73.3	61.77	60.90	8.9	30,630	0.03%
2022/10/24	123.9	63.39	96.6	63.91	62.60	27.3	30,509	0.09%	大買/
2022/10/21	106.6	63.11	62.4	62.95	61.70	44.2	30,355	0.15%	大買/
2022/10/20	85.4	63.46	88.3	63.75	64.60	-2.9	30,864	-0.01%
2022/10/19	76.3	65.57	77.1	65.80	64.00	-0.8	32,142	0.00%
2022/10/18	63	65.76	60.3	65.84	65.00	2.8	33,150	0.01%
2022/10/17	88.2	63.17	155	63.72	66.00	-66.8	33,887	-0.20%	大賣/
2022/10/14	136.1	64.29	88	64.56	64.00	48.2	34,011	0.14%	大買/
2022/10/13	84	64.08	140.2	63.26	60.00	-56.2	33,615	-0.17%	大賣/
2022/10/12	75.5	65.65	68	65.75	64.70	7.5	33,001	0.02%
2022/10/11	70.1	71.82	10	72.26	71.80	60.1	32,494	0.18%
2022/10/07	133	79.02	162.2	79.19	79.70	-29.2	32,278	-0.09%	大買/大賣/
2022/10/06	48.2	78.67	49.2	78.95	78.50	-1	31,956	0.00%
2022/10/05	118.2	79.07	67.2	80.16	78.70	51	31,799	0.16%	大買/
2022/10/04	31.1	77.68	34.2	77.97	77.60	-3.1	31,121	-0.01%
2022/10/03	59.3	76.31	44	77.10	75.30	15.3	30,944	0.05%
2022/09/30	35	75.78	72.7	75.44	79.00	-37.7	30,855	-0.12%
2022/09/29	53.7	76.55	82.5	77.07	76.10	-28.8	31,036	-0.09%
2022/09/28	113.4	77.52	45.6	76.81	74.40	67.9	31,298	0.22%	大買/
2022/09/27	48.7	80.53	112.3	79.71	82.20	-63.6	31,239	-0.20%	大賣/
2022/09/26	89.3	84.77	72	84.92	79.80	17.3	30,961	0.06%
2022/09/23	135	88.04	67	88.11	88.60	68	30,712	0.22%	大買/
2022/09/22	140	90.06	170.2	90.17	91.40	-30.2	30,353	-0.10%	大買/大賣/
2022/09/21	27.2	88.27	19.2	88.20	88.50	8	29,891	0.03%
2022/09/20	36.2	88.02	40.4	87.88	88.30	-4.3	30,285	-0.01%
2022/09/19	77.4	87.95	76	87.89	86.50	1.4	30,186	0.00%
2022/09/16	76	88.46	91	88.35	88.70	-15	29,989	-0.05%
2022/09/15	120	89.86	73.2	90.84	88.50	46.8	29,667	0.16%	大買/
2022/09/14	110.2	89.10	116	89.14	92.40	-5.8	29,378	-0.02%	大買/大賣/
2022/09/13	124	89.01	169	89.19	89.00	-45	28,505	-0.16%	大買/大賣/
2022/09/12	78	85.76	112.8	86.04	87.40	-34.8	27,457	-0.13%	大賣/
2022/09/08	42.4	79.70	54.4	79.83	79.50	-12	27,151	-0.04%
2022/09/07	62.2	79.19	57	79.94	78.50	5.2	26,915	0.02%
2022/09/06	115.4	81.41	147.4	82.96	80.40	-32	26,530	-0.12%	大買/大賣/
2022/09/05	140.6	84.23	106	86.39	83.10	34.6	25,997	0.13%	大買/大賣/
2022/09/02	246	88.89	155	89.59	86.50	91	25,440	0.36%	大買/大賣/
2022/09/01	279	89.28	184	89.27	88.60	95	23,993	0.40%	大買/大賣/
2022/08/31	88	85.59	282.3	86.51	90.50	-194.3	22,015	-0.88%	大賣/鉅額交易
2022/08/30	166	83.28	61	83.01	82.30	105	20,950	0.50%	大買/鉅額交易
2022/08/29	92	78.93	82	79.82	80.00	10	20,170	0.05%
2022/08/26	65	79.75	128	80.33	83.30	-63	19,583	-0.32%	大賣/
2022/08/25	15	74.43	23	74.13	75.80	-8	18,831	-0.04%
2022/08/24	37	72.29	81.2	72.57	72.80	-44.2	18,556	-0.24%
2022/08/23	64	72.09	28	72.66	71.70	36	18,269	0.20%
2022/08/22	87.2	76.08	16.1	77.49	74.30	71.1	17,888	0.40%
2022/08/19	59.1	80.11	63.4	79.40	79.60	-4.3	17,592	-0.02%
2022/08/18	59.4	77.45	43	77.68	77.30	16.4	17,053	0.10%
2022/08/17	56	78.19	70.1	77.94	78.50	-14.1	16,700	-0.08%
2022/08/16	63	79.92	45.2	80.94	77.80	17.8	16,306	0.11%
2022/08/15	92.1	79.70	135	79.11	83.90	-42.9	15,725	-0.27%	大賣/
2022/08/12	24	81.21	3	83.93	81.20	21	15,102	0.14%
2022/08/11	1.1	81.08	5	81.02	81.10	-3.9	15,002	-0.03%
2022/08/10	4.1	80.71	4	79.15	80.80	0.1	14,949	0.00%
2022/08/09	1	76.80	5	76.08	76.70	-4	14,871	-0.03%
2022/08/08	0	0.00	3	73.93	75.00	-3	14,806	-0.02%
2022/08/05	4	72.13	4.2	71.81	73.00	-0.2	14,739	0.00%
2022/08/04	5.1	68.34	3.3	68.56	70.00	1.8	14,690	0.01%
2022/08/03	1.2	75.38	4	77.02	73.00	-2.8	14,550	-0.02%
2022/08/02	2	74.60	5	75.05	75.40	-3	14,465	-0.02%
2022/08/01	0	0.00	4	75.10	74.80	-4	14,408	-0.03%
2022/07/29	5.1	73.24	21.1	74.46	73.00	-16	14,329	-0.11%
2022/07/28	2	72.60	5	73.02	71.00	-3	14,173	-0.02%
2022/07/27	101	71.47	100.1	71.30	73.00	0.9	14,073	0.01%	大買/
2022/07/26	147.1	72.56	168.1	72.59	73.30	-21.1	13,268	-0.16%	大買/大賣/
2022/07/25	174.1	68.66	182.7	68.77	72.80	-8.6	11,679	-0.07%	大買/大賣/
2022/07/22	54.1	64.50	92.3	64.80	66.20	-38.2	10,286	-0.37%
2022/07/21	70	57.42	85	58.17	60.30	-15	9,123	-0.16%
2022/07/20	35	53.70	31	53.65	54.90	4	8,565	0.05%
2022/07/19	5	51.34	9	51.32	50.90	-4	8,248	-0.05%
2022/07/18	27	53.23	23	52.95	52.50	4	8,159	0.05%
2022/07/15	14	51.60	15	51.93	51.60	-1	7,962	-0.01%
2022/07/14	43	51.34	80.5	51.18	51.70	-37.5	7,883	-0.48%
2022/07/13	79.3	51.89	54.4	52.36	51.00	24.9	7,705	0.32%
2022/07/12	98.6	51.32	115	51.32	49.95	-16.4	7,391	-0.22%	大賣/
2022/07/11	97.1	53.48	139	54.37	53.20	-41.9	7,151	-0.59%	大賣/
2022/07/08	171.1	55.76	97	56.50	54.90	74.1	6,933	1.07%	大買/
2022/07/07	132	56.78	120	57.23	57.60	12	6,461	0.19%	大買/大賣/
2022/07/06	116	56.58	108.1	55.63	55.00	7.9	5,711	0.14%	大買/大賣/
2022/07/05	128	54.82	133.4	55.48	57.20	-5.4	4,986	-0.11%	大買/大賣/
2022/07/04	92.3	49.59	78.6	49.48	52.00	13.7	4,338	0.32%
2022/07/01	57.6	49.44	61	49.76	47.85	-3.4	4,044	-0.08%
2022/06/30	36	47.76	37	47.79	47.75	-1	3,730	-0.03%
2022/06/29	76	51.87	34	53.01	49.95	42	3,555	1.18%
2022/06/28	142	55.10	150	55.06	55.40	-8	3,309	-0.24%	大買/大賣/
2022/06/27	48	53.46	50	54.27	54.60	-2	2,744	-0.07%
2022/06/24	26	47.72	26	47.69	49.70	0	2,530	0.00%
2022/06/23	25.1	46.14	27	45.90	45.20	-1.9	2,411	-0.08%
2022/06/22	69	47.71	73	48.14	47.70	-4	2,272	-0.18%
2022/06/21	16	45.89	11.4	46.28	46.75	4.6	1,872	0.25%
2022/06/20	1.4	45.04	0	0.00	42.50	1.4	1,832	0.08%
2022/06/17	1	44.85	0	0.00	45.60	1	1,830	0.05%
2022/06/16	0	0.00	1.3	46.83	45.70	-1.3	1,869	-0.07%
2022/06/15	0.2	47.40	2	47.28	47.10	-1.8	1,910	-0.09%
2022/06/14	0.2	46.85	0.1	47.80	47.85	0.1	1,960	0.00%
2022/06/13	0.7	48.19	1	47.85	47.70	-0.3	1,996	-0.02%
2022/06/10	2.4	50.02	1	50.40	49.90	1.4	2,023	0.07%
2022/06/08	1	52.10	0	0.00	51.20	1	2,097	0.05%
2022/06/06	0	0.00	2	52.50	52.50	-2	2,210	-0.09%
2022/06/02	0	0.00	1	53.50	52.50	-1	2,308	-0.04%
2022/06/01	1	53.10	2	53.30	53.00	-1	2,373	-0.04%
2022/05/31	2	52.45	1	52.20	53.10	1	2,436	0.04%
2022/05/30	2	51.90	2	52.05	51.90	0	2,632	0.00%
2022/05/27	10	51.70	14	51.88	51.20	-4	2,865	-0.14%
2022/05/26	2	51.40	1	50.30	50.20	1	2,868	0.03%
2022/05/23	2	51.95	2	52.10	51.70	0	2,986	0.00%
2022/05/20	0	0.00	7	51.14	51.20	-7	3,027	-0.23%
2022/05/19	1	51.00	1	50.80	51.60	0	3,044	0.00%
2022/05/17	4	50.09	1.1	49.73	50.80	2.9	3,070	0.09%
2022/05/16	1	49.15	1	49.35	48.60	0	3,133	0.00%
2022/05/12	0	0.00	13	47.97	47.25	-13	3,235	-0.40%
2022/05/10	0	0.00	6	47.67	47.85	-6	3,355	-0.18%
2022/05/09	2	47.85	7	47.16	47.05	-5	3,521	-0.14%
2022/05/05	5	51.26	0.1	50.98	51.10	4.9	3,703	0.13%
2022/05/04	2	49.75	0	0.00	50.00	2	3,761	0.05%
2022/05/03	1	49.60	4	49.50	49.70	-3	3,838	-0.08%
2022/04/29	13	51.05	10	51.04	49.10	3	3,924	0.08%
2022/04/28	3	49.97	6.4	50.83	50.10	-3.4	4,002	-0.09%
2022/04/27	0.5	49.43	0.3	49.70	49.85	0.2	4,053	0.00%
2022/04/26	0.3	51.10	1	52.40	51.20	-0.7	4,066	-0.02%
2022/04/25	2	51.34	2	51.70	51.30	0	4,117	0.00%
2022/04/22	1	54.20	0	0.00	54.40	1	4,248	0.02%
2022/04/20	3	55.50	2.2	55.95	55.80	0.8	4,483	0.02%
2022/04/19	1	55.80	0	0.00	55.00	1	4,559	0.02%
2022/04/18	1	55.20	0	0.00	55.00	1	4,770	0.02%
2022/04/15	2.2	56.37	0	0.00	56.00	2.2	4,839	0.05%
2022/04/14	0	0.00	3.2	58.89	58.50	-3.2	4,965	-0.06%
2022/04/13	0	0.00	0.5	58.82	59.00	-0.5	5,027	-0.01%
2022/04/12	1	58.17	4	58.05	57.30	-3	5,152	-0.06%
2022/04/11	9.3	58.49	32.3	59.12	57.70	-23	5,250	-0.44%
2022/04/08	2.2	60.09	0	0.00	60.00	2.2	5,297	0.04%
2022/04/07	0.3	61.84	2	61.00	60.30	-1.7	5,342	-0.03%
2022/04/06	3.2	64.09	15	64.03	63.90	-11.8	5,394	-0.22%
2022/04/01	1	65.50	0	0.00	65.50	1	5,555	0.02%
2022/03/31	1	66.00	0	0.00	65.90	1	5,702	0.02%
2022/03/30	6	68.22	3	67.77	66.40	3	5,947	0.05%
2022/03/29	1	66.80	1	66.60	67.10	0	6,206	0.00%
2022/03/28	2	64.85	2	65.30	66.60	0	6,521	0.00%
2022/03/25	3	66.83	3	66.07	66.10	0	6,649	0.00%
2022/03/23	8	65.75	9.3	65.76	65.10	-1.3	7,190	-0.02%
2022/03/22	24	64.78	2.2	64.61	65.60	21.9	7,585	0.29%
2022/03/21	10.5	66.15	13	66.37	64.30	-2.6	7,759	-0.03%
2022/03/18	2	64.20	3	63.60	64.80	-1	7,909	-0.01%
2022/03/17	3	61.80	7	61.96	62.70	-4	8,015	-0.05%
2022/03/16	5	60.20	6	60.62	59.80	-1	8,209	-0.01%
2022/03/15	0	58.30	4	58.78	58.50	-4	8,592	-0.05%
2022/03/14	0	0.00	0	60.70	61.40	0	8,893	0.00%
2022/03/11	2	59.70	4	59.90	60.50	-2	9,523	-0.02%
2022/03/10	6	59.78	13.1	59.75	60.00	-7.1	9,740	-0.07%
2022/03/09	17.1	57.70	18.9	58.21	57.90	-1.8	10,495	-0.02%
2022/03/08	16.8	57.67	19	57.22	56.70	-2.2	10,842	-0.02%
2022/03/07	26	60.99	9	60.32	59.30	17	11,230	0.15%
2022/03/04	15.2	65.44	8.1	65.01	64.00	7.1	11,737	0.06%
2022/03/03	58.1	67.91	49	67.21	66.10	9.1	12,164	0.07%
2022/03/02	67	68.36	48	67.67	68.40	19	12,643	0.15%
2022/03/01	9	64.66	9	64.09	65.30	0	13,377	0.00%
2022/02/25	3	62.93	8.3	63.08	62.90	-5.3	13,710	-0.04%
2022/02/24	35.6	62.25	37.4	62.25	61.50	-1.8	14,277	-0.01%
2022/02/23	1.2	64.50	3	64.63	64.50	-1.8	14,487	-0.01%
2022/02/22	3	65.53	2	64.45	64.30	1	15,252	0.01%
2022/02/21	12	66.34	7	66.49	66.30	5	15,693	0.03%
2022/02/18	4	66.93	8.2	67.03	67.60	-4.2	16,670	-0.03%
2022/02/17	8.2	67.43	8	67.86	67.20	0.2	17,688	0.00%
2022/02/16	20	67.77	28.2	67.80	68.00	-8.2	19,771	-0.04%
2022/02/15	4.2	65.93	5	66.66	65.60	-0.9	21,772	0.00%
2022/02/14	12.1	65.39	2	65.30	65.20	10.1	25,647	0.04%
2022/02/11	2	68.90	4	68.88	68.80	-2	27,111	-0.01%
2022/02/10	7	68.41	6	69.38	68.20	1	27,857	0.00%
2022/02/09	23	69.60	18.2	69.51	68.70	4.8	28,956	0.02%
2022/02/08	2	67.35	6.5	67.66	68.20	-4.5	30,368	-0.01%
2022/02/07	44	64.21	49.2	65.14	67.00	-5.2	31,122	-0.02%
2022/01/26	7.1	66.99	14	66.91	67.00	-6.9	31,799	-0.02%
2022/01/25	22.2	68.08	15	66.91	66.50	7.2	33,215	0.02%
2022/01/24	39.3	68.24	38.5	69.01	69.60	0.8	34,442	0.00%
2022/01/21	32.3	70.67	41.2	70.99	70.40	-8.9	35,072	-0.03%
2022/01/20	20.3	71.80	11	71.13	71.00	9.3	35,207	0.03%
2022/01/19	6.2	72.44	10.2	72.82	72.90	-4	36,607	-0.01%
2022/01/18	4.3	73.72	4	74.40	73.20	0.3	37,018	0.00%
2022/01/17	22	73.39	21	73.45	73.80	1	37,279	0.00%
2022/01/14	15.1	71.23	11.3	71.86	72.10	3.8	37,609	0.01%
2022/01/13	7.2	73.48	8.3	74.19	73.70	-1.1	38,006	0.00%
2022/01/12	9	73.99	4.5	74.29	73.50	4.5	38,002	0.01%
2022/01/11	21.3	74.67	17	74.16	74.00	4.3	37,927	0.01%
2022/01/10	7	77.87	20.5	77.61	78.80	-13.5	37,725	-0.04%
2022/01/07	11.4	78.51	10	78.69	78.10	1.4	37,654	0.00%
2022/01/06	3.3	82.04	12	82.27	82.00	-8.7	37,509	-0.02%
2022/01/05	23.3	83.17	9	84.32	83.50	14.3	37,444	0.04%
2022/01/04	6	87.08	6.1	87.10	86.00	-0.1	37,324	0.00%
2022/01/03	3	86.33	8.2	87.07	86.40	-5.2	37,205	-0.01%
2021/12/30	7.3	85.98	2.2	86.18	85.90	5.1	37,130	0.01%
2021/12/29	8.2	86.93	6	86.87	87.40	2.2	37,075	0.01%
2021/12/28	17	87.79	8	87.73	86.60	9	37,005	0.02%
2021/12/27	17	88.76	21	88.96	89.00	-4	36,847	-0.01%
2021/12/24	41.3	88.82	27.3	88.61	87.70	14	36,731	0.04%
2021/12/23	36	89.05	45.2	89.00	89.40	-9.2	36,479	-0.03%
2021/12/22	46	88.53	47	88.83	86.50	-1	36,184	0.00%
2021/12/21	17	86.64	35.2	87.71	86.70	-18.2	35,854	-0.05%
2021/12/20	50.2	87.83	26.2	87.50	87.80	24	35,701	0.07%
2021/12/17	37.3	86.92	22	85.87	86.30	15.3	35,437	0.04%
2021/12/16	50.1	90.01	61.1	90.58	91.20	-11	35,077	-0.03%
2021/12/15	23.1	85.13	32	85.49	87.00	-9	34,663	-0.03%
2021/12/14	54	83.80	47.4	83.47	83.30	6.6	34,486	0.02%
2021/12/13	38.4	87.13	48.9	87.43	87.00	-10.5	34,253	-0.03%
2021/12/10	53.6	88.26	105.2	88.70	86.20	-51.6	34,088	-0.15%	大賣/
2021/12/09	148.1	90.42	101.6	90.67	89.20	46.5	33,832	0.14%	大買/大賣/
2021/12/08	73.6	90.95	139.6	91.58	89.00	-66	33,400	-0.20%	大賣/
2021/12/07	174.5	91.44	90.2	91.85	90.20	84.3	33,056	0.26%	大買/
2021/12/06	41.2	90.19	108	89.97	90.00	-66.8	32,385	-0.21%	大賣/
2021/12/03	294.5	91.01	248.1	91.88	90.40	46.5	32,138	0.14%	大買/大賣/
2021/12/02	80	88.64	69	89.17	87.60	11	31,348	0.04%
2021/12/01	129	88.08	128	88.52	89.00	1	30,951	0.00%	大買/大賣/
2021/11/30	113	87.13	105	87.45	88.30	8	30,503	0.03%	大買/大賣/
2021/11/29	82	81.14	74.2	81.77	84.00	7.8	29,973	0.03%
2021/11/26	85.3	84.49	150.4	85.09	84.40	-65.1	29,519	-0.22%	大賣/
2021/11/25	148.4	87.60	94.6	89.01	85.60	53.8	28,830	0.19%	大買/
2021/11/24	112.5	85.57	42	85.79	85.00	70.5	27,866	0.25%	大買/
2021/11/23	104	85.19	104.2	85.52	85.80	-0.2	27,499	0.00%	大買/大賣/
2021/11/22	33.1	90.73	86	90.24	90.50	-52.9	26,899	-0.20%
2021/11/19	225	91.03	123.5	91.32	90.50	101.6	26,619	0.38%	大買/大賣/鉅額交易
2021/11/18	97	90.48	158.1	90.41	89.10	-61.1	25,846	-0.24%	大賣/
2021/11/17	242.6	94.31	225	93.66	92.80	17.6	25,368	0.07%	大買/大賣/
2021/11/16	164	91.55	216.2	91.78	90.70	-52.2	24,376	-0.21%	大買/大賣/
2021/11/15	342.1	98.36	245	97.90	94.50	97.1	23,355	0.42%	大買/大賣/
2021/11/12	275.4	96.09	300.3	96.23	99.00	-24.9	21,248	-0.12%	大買/大賣/
2021/11/11	501	94.43	467.1	94.51	90.00	33.9	19,169	0.18%	大買/大賣/
2021/11/10	196	89.98	248	90.79	92.50	-52	15,253	-0.34%	大買/大賣/
2021/11/09	88	80.33	113.1	81.69	84.10	-25.1	13,734	-0.18%	大賣/
2021/11/08	143	72.62	152	72.62	76.50	-9	12,992	-0.07%	大買/大賣/
2021/11/05	300	70.47	284	70.57	69.60	16	11,841	0.14%	大買/大賣/
2021/11/04	107.3	70.29	117	70.32	67.20	-9.7	10,262	-0.09%	大買/大賣/
2021/11/03	98.2	67.98	102.5	67.68	71.00	-4.4	9,459	-0.05%	大賣/
2021/11/02	207.3	70.65	193	69.80	69.00	14.3	8,675	0.16%	大買/大賣/
2021/11/01	230	66.75	233	66.93	68.30	-3	7,207	-0.04%	大買/大賣/
2021/10/29	90.1	59.14	110.5	60.01	62.10	-20.5	5,907	-0.35%	大賣/
2021/10/28	24.3	57.89	39.2	58.50	56.50	-14.9	5,203	-0.29%
2021/10/27	242.6	59.19	208	59.06	58.80	34.6	4,941	0.70%	大買/大賣/
2021/10/26	31	56.60	51.1	57.25	58.60	-20.1	3,605	-0.56%
2021/10/25	17	50.60	42.1	49.88	53.30	-25.1	3,185	-0.79%
2021/10/22	87	50.41	86	50.24	48.50	1	2,943	0.03%
2021/10/21	92	49.65	91	49.80	49.70	1	2,551	0.04%
2021/10/20	8	45.16	17	45.86	46.65	-9	2,086	-0.43%
2021/10/19	2	41.83	2	42.00	42.45	0	2,016	0.00%
2021/10/18	8	43.64	1	42.10	42.05	7	2,082	0.34%
2021/10/13	1	39.35	0	0.00	38.95	1	2,324	0.04%
2021/10/12	0	40.30	0	0.00	40.30	0	2,389	0.00%
2021/10/07	0	0.00	5	41.20	40.90	-5	2,873	-0.17%
2021/10/06	7	40.19	0	0.00	39.35	7	3,229	0.22%
2021/10/05	0	40.10	1	40.45	40.75	-1	3,517	-0.03%
2021/10/04	2	40.33	0	0.00	39.80	2	3,664	0.05%
2021/10/01	4	41.64	0	0.00	41.50	4	3,698	0.11%
2021/09/30	1	43.50	0	0.00	43.35	1	3,797	0.03%
2021/09/29	1	43.20	2	43.38	43.30	-1	4,094	-0.02%
2021/09/28	0	0.00	4	46.36	45.75	-4	4,521	-0.09%
2021/09/27	3	47.05	0	0.00	46.50	3	4,602	0.07%
2021/09/24	1	46.40	0	0.00	46.45	1	4,661	0.02%
2021/09/23	3	46.98	0	0.00	46.00	3	4,768	0.06%
2021/09/22	0	45.85	0	0.00	45.75	0	4,914	0.00%
2021/09/16	1	46.25	2	46.05	46.00	-1	5,054	-0.02%
2021/09/15	1	46.30	0	0.00	46.25	1	5,158	0.02%
2021/09/14	1	46.75	0	0.00	46.70	1	5,232	0.02%
2021/09/10	1	47.80	0	0.00	47.50	1	5,746	0.02%
2021/09/07	1	49.05	2	48.50	47.80	-1	6,048	-0.02%
2021/09/06	4	50.09	1	50.60	48.75	3	6,115	0.05%
2021/09/03	1	50.80	6	51.15	51.20	-5	6,139	-0.08%
2021/09/02	8	50.84	6	51.33	51.00	2	6,119	0.03%
2021/09/01	2	49.45	0	0.00	50.40	2	6,071	0.03%
2021/08/30	2	48.50	0	0.00	48.50	2	6,049	0.03%
2021/08/26	2	48.73	2	48.83	48.25	0	6,076	0.00%
2021/08/19	0	47.60	0	0.00	46.50	0	6,292	0.00%
2021/08/18	3	47.88	2	47.85	49.05	1	6,285	0.02%
2021/08/17	1	49.06	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	50.10	2	50.30	49.95	-2	6,283	-0.03%
2021/08/12	2.1	53.93	1	52.00	51.60	1.1	6,284	0.02%
2021/08/11	19	51.94	17	51.32	50.90	2	6,247	0.03%
2021/08/10	0.1	50.50	1	51.00	51.00	-0.9	6,241	-0.01%
2021/08/09	1	51.00	3	51.00	51.00	-2	6,274	-0.03%
2021/08/06	0	0.00	5	52.44	52.10	-5	6,286	-0.08%
2021/08/05	0	0.00	3	54.57	54.20	-3	6,275	-0.05%
2021/08/03	3	54.40	0	0.00	54.40	3	6,378	0.05%
2021/07/30	10.1	55.03	2	54.45	54.00	8.1	6,566	0.12%
2021/07/29	2	57.65	1	58.30	58.00	1	6,453	0.02%
2021/07/28	2	56.85	5	56.56	56.50	-3	6,455	-0.05%
2021/07/27	4	59.63	23	58.21	57.60	-19	6,433	-0.30%
2021/07/26	5	61.06	3	61.30	60.90	2	6,440	0.03%
2021/07/23	7	60.70	1	60.00	59.90	6	6,422	0.09%
2021/07/22	13	61.18	9	61.01	61.10	4	6,382	0.06%
2021/07/21	21	61.47	13	59.37	59.90	8	6,341	0.13%
2021/07/20	17	61.06	26	60.65	60.80	-9	6,311	-0.14%
2021/07/19	3	61.73	4.1	61.46	61.10	-1.1	6,268	-0.02%
2021/07/16	3	63.27	10	62.56	62.10	-7	6,347	-0.11%
2021/07/15	30	64.09	37	64.06	63.30	-7	6,303	-0.11%
2021/07/14	71.1	63.29	66.1	63.31	63.60	5	6,120	0.08%
2021/07/13	54.5	63.39	57	62.34	62.00	-2.5	5,867	-0.04%
2021/07/12	63.1	61.46	60	61.62	62.30	3.1	5,556	0.06%
2021/07/09	32	59.04	16	58.21	58.90	16	5,363	0.30%
2021/07/08	3	58.40	1	59.00	58.20	2	5,282	0.04%
2021/07/07	13	59.24	8	58.93	57.80	5	5,294	0.09%
2021/07/06	32.1	60.25	24	59.85	58.60	8.1	5,252	0.15%
2021/07/05	6	61.73	17	62.07	62.40	-11	5,058	-0.22%
2021/07/02	10	56.00	3	55.33	56.80	7	4,723	0.15%
2021/07/01	12	55.85	6	54.67	53.80	6	4,847	0.12%
2021/06/30	11	56.65	6.1	56.39	56.60	4.9	5,195	0.09%
2021/06/29	12	56.01	9.1	56.13	56.60	2.9	5,319	0.05%
2021/06/28	2.2	55.97	9.2	55.56	55.00	-7	5,187	-0.14%
2021/06/25	7	55.94	2	55.65	55.80	5	5,136	0.10%
2021/06/24	5	55.90	14	55.91	55.40	-9	5,093	-0.18%
2021/06/23	5	54.44	4	54.95	55.30	1	5,007	0.02%
2021/06/22	26.5	55.88	21.1	55.84	54.70	5.4	4,944	0.11%
2021/06/21	83	54.64	85.1	54.88	54.70	-2.1	4,754	-0.04%
2021/06/18	8.1	52.40	0	0.00	52.10	8.1	4,520	0.18%
2021/06/17	0.3	52.80	2	53.60	53.70	-1.7	4,415	-0.04%
2021/06/16	4	53.38	2	54.10	52.40	2	4,382	0.05%
2021/06/15	4	52.43	0	0.00	52.30	4	4,254	0.09%
2021/06/11	1	51.60	0	0.00	50.80	1	4,248	0.02%
2021/06/10	1	50.80	0	0.00	50.50	1	4,288	0.02%
2021/06/09	1.3	50.20	0	0.00	50.10	1.3	4,277	0.03%
2021/06/08	6	49.77	2	49.60	49.55	4	4,270	0.09%
2021/06/07	2	49.35	1	50.40	49.40	1	4,269	0.02%
2021/06/04	0	0.00	1	49.80	49.85	-1	4,258	-0.02%
2021/06/02	4	51.55	9	51.38	50.90	-5	4,270	-0.12%
2021/06/01	4	51.30	2	51.95	51.50	2	4,241	0.05%
2021/05/31	4	50.65	4	50.45	49.40	0	4,184	0.00%
2021/05/28	6	48.33	5	48.70	48.30	1	4,132	0.02%
2021/05/27	1	46.05	1	45.75	46.50	0	4,081	0.00%
2021/05/26	0	0.00	4	45.46	45.70	-4	4,075	-0.10%
2021/05/25	5	45.85	2	45.40	45.15	3	4,083	0.07%
2021/05/24	1	44.00	1	44.25	44.10	0	4,065	0.00%
2021/05/19	3	43.60	2	43.33	43.40	1	4,066	0.02%
2021/05/18	5	41.60	5	41.14	43.70	0	4,060	0.00%
2021/05/17	0	0.00	4	39.98	39.90	-4	4,034	-0.10%
2021/05/13	0	0.00	1	45.80	44.20	-1	3,972	-0.03%
2021/05/12	7	47.41	6	47.53	45.60	1	3,959	0.03%
2021/05/11	7	50.87	1	49.90	49.90	6	3,899	0.15%
2021/05/10	18	54.61	20	55.41	54.30	-2	3,857	-0.05%
2021/05/07	16	53.55	11.2	54.86	54.60	4.8	3,782	0.13%
2021/05/06	7	51.06	7	50.52	50.00	0	3,670	0.00%
2021/05/05	0	0.00	2	51.30	50.10	-2	3,669	-0.05%
2021/05/04	4	50.98	2	51.75	50.70	2	3,677	0.05%
2021/05/03	5	55.32	14.2	55.07	53.40	-9.2	3,662	-0.25%
2021/04/29	1	53.20	2.2	54.01	53.20	-1.2	3,636	-0.03%
2021/04/28	4	53.98	1	54.50	53.40	3	3,638	0.08%
2021/04/27	5	54.38	0	0.00	54.20	5	3,693	0.14%
2021/04/26	5	56.10	4	56.83	55.70	1	3,725	0.03%
2021/04/23	6	55.45	10	55.46	55.50	-4	3,747	-0.11%
2021/04/22	21	55.18	17.2	56.25	53.70	3.8	3,932	0.10%
2021/04/21	7.3	53.57	6	53.80	53.50	1.3	3,906	0.03%
2021/04/20	2	53.80	6	53.87	54.20	-4	3,946	-0.10%
2021/04/19	4	54.13	4	54.18	53.60	0	3,970	0.00%
2021/04/16	20	55.65	13	55.43	55.00	7	3,954	0.18%
2021/04/15	12	55.68	14	55.54	55.30	-2	3,937	-0.05%
2021/04/14	3	53.10	6	53.95	52.80	-3	3,884	-0.08%
2021/04/13	9	55.23	3.3	56.18	55.10	5.7	3,931	0.14%
2021/04/12	11.3	55.92	4	56.33	54.50	7.3	4,055	0.18%
2021/04/09	3	58.60	14	57.61	57.10	-11	4,098	-0.27%
2021/04/08	28	60.20	24	59.98	59.20	4	4,093	0.10%
2021/04/07	15.6	60.90	25	61.47	59.50	-9.4	4,033	-0.23%
2021/04/06	38	60.53	42	60.72	62.50	-4	3,880	-0.10%
2021/04/01	36	57.11	43	56.80	58.00	-7	3,512	-0.20%
2021/03/31	9	52.99	3	53.27	53.30	6	3,414	0.18%
2021/03/30	4	52.30	0	0.00	52.20	4	3,517	0.11%
2021/03/29	10	53.52	12	53.29	52.70	-2	3,570	-0.06%
2021/03/26	5	51.94	5	52.46	51.70	0	3,621	0.00%
2021/03/25	1	50.90	1	51.30	51.30	0	3,736	0.00%
2021/03/23	0	0.00	14	52.19	51.00	-14	4,206	-0.33%
2021/03/22	9	49.58	0	0.00	49.25	9	4,162	0.22%
2021/03/19	0	0.00	2	48.60	49.80	-2	4,206	-0.05%
2021/03/18	2.3	50.13	0.2	50.90	49.50	2.1	4,226	0.05%
2021/03/17	0	0.00	9	50.38	50.00	-9	4,299	-0.21%
2021/03/16	9.9	51.88	19	50.68	51.90	-9.1	4,414	-0.21%
2021/03/15	5	47.23	1	47.20	47.20	4	4,528	0.09%
2021/03/11	1	47.65	1	47.10	47.80	0	4,633	0.00%
2021/03/09	0	0.00	3	46.28	45.80	-3	4,794	-0.06%
2021/03/08	9	47.97	5	46.95	46.95	4	4,931	0.08%
2021/03/05	2	48.95	0	0.00	48.40	2	5,145	0.04%
2021/03/04	3	50.23	0	0.00	49.55	3	5,363	0.06%
2021/03/03	0	0.00	1	49.95	50.00	-1	5,582	-0.02%
2021/03/02	1	50.80	0	0.00	50.10	1	5,883	0.02%
2021/02/26	2	50.90	0	0.00	51.00	2	6,062	0.03%
2021/02/25	1	52.60	2	51.60	51.60	-1	6,156	-0.02%
2021/02/24	0	0.00	1.1	52.33	52.00	-1.1	6,202	-0.02%
2021/02/23	0.1	52.40	0	52.40	52.00	0	6,300	0.00%
2021/02/22	1	53.50	0	0.00	53.00	1	6,384	0.02%
2021/02/19	0	52.60	2	53.55	53.30	-2	6,378	-0.03%
2021/02/18	1	53.20	0	0.00	53.30	1	6,370	0.02%
2021/02/17	0	0.00	7	52.30	52.70	-7	6,357	-0.11%
2021/02/05	0	0.00	4	51.40	51.10	-4	6,346	-0.06%
2021/02/04	1	51.90	0	0.00	51.50	1	6,338	0.02%
2021/02/03	7	53.70	18	53.49	53.10	-11	6,323	-0.17%
2021/02/02	19	52.65	5	52.00	53.50	14	6,305	0.22%
2021/01/29	4	53.00	0	0.00	51.30	4	6,289	0.06%
2021/01/28	7	52.94	0	0.00	52.80	7	6,271	0.11%
2021/01/26	2	55.30	8	56.39	54.80	-6	6,245	-0.10%
2021/01/25	11	57.15	13	57.22	56.70	-2	6,212	-0.03%
2021/01/22	31	57.58	6	57.65	58.10	25	6,187	0.40%
2021/01/21	3	55.87	1	56.30	55.40	2	6,150	0.03%
2021/01/20	8	56.78	3	56.83	54.80	5	6,264	0.08%
2021/01/19	0	0.00	9	58.13	58.80	-9	6,207	-0.14%
2021/01/18	20	58.42	3	57.43	58.10	17	6,134	0.28%
2021/01/15	10	60.18	28	59.86	59.50	-18	6,043	-0.30%
2021/01/14	9	57.61	6	56.70	58.00	3	5,796	0.05%
2021/01/13	1	56.00	4	54.30	55.60	-3	5,703	-0.05%
2021/01/12	15	52.49	15	52.84	52.10	0	5,639	0.00%
2021/01/11	2	55.50	1	55.90	55.10	1	5,590	0.02%
2021/01/08	4	55.05	1	54.90	54.30	3	5,569	0.05%
2021/01/07	2	55.30	2	55.25	55.10	0	5,527	0.00%
2021/01/06	2	56.90	5	57.46	55.60	-3	5,479	-0.05%
2021/01/05	16	59.47	16	59.06	59.10	0	5,361	0.00%
2021/01/04	1	56.70	9	57.61	58.70	-8	5,175	-0.15%
2020/12/31	6	52.57	22	53.30	53.40	-16	5,031	-0.32%
2020/12/30	2	52.00	2	52.20	51.80	0	4,927	0.00%
2020/12/29	4	51.25	2	50.75	50.40	2	4,872	0.04%
2020/12/28	14	52.29	11	52.64	52.00	3	4,815	0.06%
2020/12/25	13	52.60	2	52.60	51.90	11	4,769	0.23%
2020/12/24	9	55.21	22	55.96	54.90	-13	4,640	-0.28%
2020/12/23	6	56.67	14	57.10	58.20	-8	4,523	-0.18%
2020/12/22	14	59.99	5	59.02	56.80	9	4,477	0.20%
2020/12/21	8	59.14	11	58.33	59.30	-3	4,403	-0.07%
2020/12/18	14	59.54	24	59.26	60.80	-10	4,270	-0.23%
2020/12/17	20	55.11	41	56.18	56.90	-21	3,997	-0.53%
2020/12/16	0	0.00	7	52.36	51.80	-7	3,794	-0.18%
2020/12/15	0	0.00	5	52.02	50.70	-5	3,776	-0.13%
2020/12/14	9	51.96	0	0.00	52.50	9	3,732	0.24%
2020/12/11	2	51.80	19	51.87	51.50	-17	3,725	-0.46%
2020/12/10	38	53.85	27	53.21	53.30	11	3,682	0.30%
2020/12/09	23	52.28	14	51.99	54.30	9	3,571	0.25%
2020/12/08	4	49.68	8	49.49	49.45	-4	3,418	-0.12%
2020/12/07	17	49.91	10	49.63	48.40	7	3,394	0.21%
2020/12/04	10	50.43	3	50.97	50.80	7	3,319	0.21%
2020/12/03	3	50.67	23	50.41	49.60	-20	3,261	-0.61%
2020/12/02	30	52.21	14	52.72	51.60	16	3,201	0.50%
2020/12/01	37	51.46	46	51.22	53.50	-9	3,064	-0.29%
2020/11/30	16	49.78	11	50.15	49.80	5	2,844	0.18%
2020/11/27	27	51.13	33	50.21	49.80	-6	2,641	-0.23%
2020/11/26	44	47.12	22.3	49.26	51.00	21.7	2,450	0.89%
2020/11/25	11	45.81	10	45.46	46.40	1	2,186	0.05%
2020/11/24	6	41.44	34	42.19	42.20	-28	2,022	-1.38%
2020/11/23	25.3	40.78	8	41.35	42.05	17.3	1,968	0.88%
2020/11/20	11	41.06	6	41.58	40.40	5	1,972	0.25%
2020/11/19	3	40.52	17	40.22	41.00	-14	1,935	-0.72%
2020/11/18	0	0.00	2	38.40	38.30	-2	1,994	-0.10%
2020/11/12	3	37.90	0	0.00	37.60	3	2,405	0.12%
2020/11/10	0	0.00	1	37.70	37.60	-1	2,437	-0.04%
2020/11/09	1	38.10	2	37.90	38.00	-1	2,466	-0.04%
2020/11/06	1	38.80	10	38.20	37.80	-9	2,517	-0.36%
2020/11/05	11	38.16	3	38.17	38.20	8	2,552	0.31%
2020/11/04	6	38.53	4	38.75	38.60	2	2,585	0.08%
2020/11/03	0	0.00	1	37.20	37.00	-1	2,667	-0.04%
2020/11/02	0	0.00	3	36.50	36.75	-3	2,786	-0.11%
2020/10/30	1	38.30	11	38.16	37.40	-10	3,059	-0.33%
2020/10/29	4	38.79	1	39.00	39.00	3	3,311	0.09%
2020/10/28	38	41.67	11	41.49	40.50	27	3,322	0.81%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/26	1	35.20	0	0.00	35.05	1	3,516	0.03%
2020/10/23	1	35.40	0	0.00	35.10	1	3,586	0.03%
2020/10/22	0	0.00	1	35.45	35.20	-1	3,744	-0.03%
2020/10/21	1	35.90	3	35.83	35.80	-2	3,856	-0.05%
2020/10/20	2	35.15	0	0.00	34.60	2	4,163	0.05%
2020/10/19	0	0.00	1	35.30	35.05	-1	4,378	-0.02%
2020/10/16	4	35.46	1	35.95	35.05	3	4,427	0.07%
2020/10/15	1	35.90	1	36.45	35.90	0	4,455	0.00%
2020/10/13	1	35.85	4	35.75	35.85	-3	4,668	-0.06%
2020/10/07	4	36.55	0	0.00	36.75	4	4,899	0.08%
2020/10/06	0	0.00	15	36.51	36.55	-15	4,963	-0.30%
2020/10/05	0	0.00	1	35.90	35.90	-1	5,062	-0.02%
2020/09/29	4	36.50	1	36.65	36.25	3	5,710	0.05%
2020/09/28	0	0.00	1	36.45	37.00	-1	5,825	-0.02%
2020/09/25	1	35.00	2	35.73	35.45	-1	5,953	-0.02%
2020/09/24	17	37.15	3	36.95	36.85	14	6,182	0.23%
2020/09/23	0	0.00	10	38.79	38.60	-10	6,288	-0.16%
2020/09/21	4	39.70	0	0.00	39.50	4	6,543	0.06%
2020/09/16	5	39.17	1	39.30	39.00	4	6,916	0.06%
2020/09/15	3	40.22	2	39.85	39.85	1	6,921	0.01%
2020/09/14	2	40.88	9	41.08	40.80	-7	6,985	-0.10%
2020/09/11	1	39.65	4	39.50	39.30	-3	6,913	-0.04%
2020/09/10	1	38.25	4	38.69	38.50	-3	6,869	-0.04%
2020/09/09	2	37.53	2	37.45	38.70	0	6,859	0.00%
2020/09/08	1	38.50	0	0.00	37.70	1	6,845	0.01%
2020/09/07	2	38.25	4	38.10	37.85	-2	6,830	-0.03%
2020/09/03	0	0.00	5	39.90	39.50	-5	6,777	-0.07%
2020/09/02	2	39.43	8	40.03	39.70	-6	6,763	-0.09%
2020/09/01	8	41.05	27	41.45	40.60	-19	6,730	-0.28%
2020/08/31	29	41.24	3	40.23	41.40	26	6,693	0.39%
2020/08/28	9	39.81	8	40.13	39.70	1	6,649	0.02%
2020/08/27	8	41.01	4	41.51	40.00	4	6,621	0.06%
2020/08/26	16	40.80	11	41.31	40.55	5	6,565	0.08%
2020/08/25	7	42.19	6	42.28	41.75	1	6,490	0.02%
2020/08/24	21	42.66	13	41.86	42.00	8	6,410	0.12%
2020/08/21	32	41.25	18	41.68	43.45	14	6,253	0.22%
2020/08/20	25	39.38	14	39.63	39.50	11	6,045	0.18%
2020/08/19	4	38.80	6	37.43	38.95	-2	5,910	-0.03%
2020/08/18	2	37.30	1	37.30	37.05	1	5,867	0.02%
2020/08/17	0	0.00	1	37.35	37.00	-1	5,879	-0.02%
2020/08/13	1	36.70	0	0.00	36.70	1	5,872	0.02%
2020/08/12	5	36.98	4	37.40	37.60	1	5,851	0.02%
2020/08/11	3	37.15	1	36.75	36.60	2	5,804	0.03%
2020/08/10	2	37.60	0	0.00	37.70	2	5,759	0.03%
2020/08/07	7	38.36	11	38.80	38.25	-4	5,724	-0.07%
2020/08/06	8	40.79	20	40.38	39.80	-12	5,623	-0.21%
2020/08/05	50	41.71	49	41.97	41.10	1	5,510	0.02%
2020/08/04	42	40.54	33	40.65	40.45	9	5,238	0.17%
2020/08/03	1	38.80	10	38.90	38.50	-9	4,970	-0.18%
2020/07/31	10	39.13	10	38.91	38.80	0	4,931	0.00%
2020/07/30	60	38.38	61.3	38.56	38.75	-1.3	4,844	-0.03%
2020/07/29	3	34.03	4	34.49	35.80	-1	4,588	-0.02%
2020/07/28	13	34.97	8	34.53	33.40	5	4,540	0.11%
2020/07/27	7	38.05	45	38.56	36.75	-38	4,396	-0.86%
2020/07/24	82	39.32	29	39.95	38.00	53	4,291	1.23%
2020/07/23	11	38.70	14	38.39	38.80	-3	3,973	-0.08%
2020/07/22	6	37.58	2	37.63	37.10	4	3,776	0.11%
2020/07/21	3	37.12	6	37.19	37.30	-3	3,756	-0.08%
2020/07/20	3	37.12	3	37.42	36.60	0	3,729	0.00%
2020/07/17	5	38.20	87	37.10	37.70	-82	3,658	-2.24%
2020/07/16	5	36.92	32	37.03	36.35	-27	3,579	-0.75%
2020/07/15	114	36.72	9	36.60	36.20	105	3,538	2.97%	大買/鉅額交易
2020/07/14	9	37.04	7	37.05	37.55	2	3,484	0.06%
2020/07/13	15	38.48	16	38.56	38.10	-1	3,500	-0.03%
2020/07/10	14	38.30	22	38.55	37.85	-8	3,462	-0.23%
2020/07/09	71	40.05	47	40.28	39.20	24	3,373	0.71%
2020/07/08	35	37.57	38	37.77	38.10	-3	3,048	-0.10%
2020/07/07	25	35.89	35	36.13	35.05	-10	2,744	-0.36%
2020/07/06	17	36.77	13	36.90	37.35	4	2,653	0.15%
2020/07/03	40	38.05	49	37.94	37.00	-9	2,525	-0.36%
2020/07/02	14	34.38	11	33.69	36.35	3	2,271	0.13%
2020/07/01	12	33.09	7	33.03	33.05	5	2,133	0.23%
2020/06/30	12	33.55	27	33.14	33.55	-15	2,057	-0.73%
2020/06/29	24	31.08	3	31.78	32.55	21	1,863	1.13%
2020/06/24	2	29.58	17	29.52	29.60	-15	1,674	-0.90%
2020/06/23	5	26.42	0	0.00	26.95	5	1,477	0.34%
2020/06/22	5	26.10	23	26.50	26.30	-18	1,457	-1.24%
2020/06/19	23	28.09	1	28.00	26.60	22	1,421	1.55%
2020/06/17	0	0.00	2	27.60	27.50	-2	1,307	-0.15%
2020/06/16	3	27.67	0	0.00	27.50	3	1,318	0.23%
2020/06/15	15	27.21	0	0.00	27.00	15	1,335	1.12%
2020/06/11	3.1	28.13	0	0.00	28.10	3.1	1,347	0.23%
2020/06/09	5	29.32	5	29.25	29.20	0	1,362	0.00%
2020/06/08	8	30.05	3	30.35	29.95	5	1,375	0.36%
2020/06/05	2	29.95	11	30.02	29.95	-9	1,371	-0.66%
2020/06/04	2	29.80	8	30.15	29.80	-6	1,378	-0.44%
2020/05/29	1	29.20	0	0.00	28.95	1	1,392	0.07%
2020/05/28	5	29.39	0	0.00	29.25	5	1,396	0.36%
2020/05/27	1	30.05	49	30.41	30.00	-48	1,402	-3.42%
2020/05/26	52	30.27	5	30.31	30.65	47	1,390	3.38%
2020/05/25	1	28.70	1	29.30	29.30	0	1,378	0.00%
2020/05/22	4	29.61	0	0.00	29.50	4	1,388	0.29%
2020/05/21	3	30.53	5	30.20	30.65	-2	1,371	-0.15%
2020/05/20	0	0.00	1	29.05	28.95	-1	1,352	-0.07%
2020/05/19	1	29.80	0	0.00	28.90	1	1,345	0.07%
2020/05/18	1	29.35	0	0.00	29.00	1	1,335	0.07%
2020/05/15	1	27.70	0	0.00	27.70	1	1,321	0.08%
2020/05/14	5	28.70	10	28.80	28.25	-5	1,306	-0.38%
2020/05/13	0	0.00	10	28.75	29.30	-10	1,297	-0.77%
2020/05/11	22	29.99	0	0.00	29.80	22	1,292	1.70%
2020/05/08	2	30.80	2	31.35	30.60	0	1,286	0.00%
2020/05/07	2	31.15	6	31.05	31.15	-4	1,282	-0.31%
2020/05/06	2	30.05	0	0.00	30.05	2	1,277	0.16%
2020/05/05	4	30.85	1	30.90	30.80	3	1,267	0.24%
2020/05/04	0	0.00	2	31.83	31.65	-2	1,255	-0.16%
2020/04/30	3	31.67	2	32.05	31.55	1	1,245	0.08%
2020/04/29	2	31.70	3	32.00	31.65	-1	1,251	-0.08%
2020/04/28	3	31.68	2	32.33	31.70	1	1,260	0.08%
2020/04/27	2	31.85	2	32.30	32.00	0	1,273	0.00%
2020/04/24	2	31.98	0	0.00	32.00	2	1,255	0.16%
2020/04/23	0	0.00	3	31.58	31.00	-3	1,235	-0.24%
2020/04/22	2	30.65	2	30.98	31.20	0	1,229	0.00%
2020/04/21	3	31.37	7.3	31.78	31.55	-4.3	1,240	-0.34%
2020/04/17	0	0.00	1	31.15	30.45	-1	1,236	-0.08%
2020/04/16	2	29.40	4	30.23	30.45	-2	1,173	-0.17%
2020/04/15	0	0.00	6	26.50	27.70	-6	1,095	-0.55%
2020/04/13	1	24.75	0	0.00	25.00	1	1,069	0.09%
2020/04/10	0	0.00	2	23.80	24.20	-2	1,075	-0.19%
2020/04/09	2	24.28	0	0.00	24.45	2	1,094	0.18%
2020/04/07	0	0.00	1	20.65	20.80	-1	1,088	-0.09%
2020/03/24	0	0.00	2	17.78	17.85	-2	1,538	-0.13%
2020/03/23	2	16.65	1	17.20	16.70	1	1,546	0.06%
2020/03/20	0	0.00	2	18.10	18.00	-2	1,626	-0.12%
2020/03/19	0	0.00	2	16.95	16.95	-2	1,649	-0.12%
2020/03/17	1	18.20	1	19.20	19.75	0	1,638	0.00%
2020/03/16	4	20.14	1	21.95	20.00	3	1,633	0.18%
2020/03/13	2	21.35	6	21.35	21.95	-4	1,617	-0.25%
2020/03/12	0	23.60	0	0.00	23.70	0	1,594	0.00%
2020/03/11	1.2	26.88	1	26.90	26.20	0.2	1,572	0.01%
2020/03/10	0	0.00	14	26.29	26.95	-14	1,571	-0.89%
2020/03/02	6	27.97	13	28.22	27.75	-7	1,533	-0.46%
2020/02/27	0	0.00	2	29.95	28.75	-2	1,523	-0.13%
2020/02/26	0	0.00	5	30.10	29.85	-5	1,514	-0.33%
2020/02/25	3	29.55	1	29.55	29.75	2	1,516	0.13%
2020/02/24	1	30.20	0	0.00	30.10	1	1,563	0.06%
2020/02/19	1	30.75	0	0.00	30.75	1	1,568	0.06%
2020/02/17	2	30.50	0	0.00	30.40	2	1,560	0.13%
2020/02/14	4	30.68	0	0.00	30.65	4	1,562	0.26%
2020/02/13	8	30.78	2	30.53	30.70	6	1,564	0.38%
2020/02/12	0	0.00	1	30.65	30.65	-1	1,555	-0.06%
2020/02/11	2	30.80	2	30.25	30.20	0	1,552	0.00%
2020/02/10	0.1	29.30	1	29.75	29.40	-0.9	1,548	-0.06%
2020/02/07	2	30.05	0	0.00	29.90	2	1,544	0.13%
2020/02/04	0.2	30.10	0	0.00	30.10	0.2	1,529	0.01%
2020/02/03	2	28.40	2	29.10	29.15	0	1,523	0.00%
2020/01/31	4	31.91	0	0.00	31.50	4	1,501	0.27%
2020/01/30	19	32.15	2	32.10	32.10	17	1,486	1.14%
2020/01/20	4	35.85	4	35.80	35.65	0	1,465	0.00%
2020/01/17	5	36.00	9	35.83	35.70	-4	1,461	-0.27%
2020/01/16	1	35.70	3	35.85	35.70	-2	1,452	-0.14%
2020/01/15	11	36.14	21	36.28	35.60	-10	1,463	-0.68%
2020/01/14	1	35.95	1	35.65	35.65	0	1,437	0.00%
2020/01/13	14	35.87	12	35.58	36.10	2	1,425	0.14%
2020/01/10	9	34.06	8	33.86	33.75	1	1,391	0.07%
2020/01/09	2	33.85	0	0.00	33.80	2	1,395	0.14%
2020/01/08	1	33.60	8	33.73	33.50	-7	1,393	-0.50%
2020/01/07	2	34.40	0	0.00	34.10	2	1,391	0.14%
2020/01/06	3	34.67	0	0.00	34.60	3	1,390	0.22%
2020/01/03	2	35.85	4	35.91	35.60	-2	1,374	-0.15%
2020/01/02	1	36.50	5	36.61	36.35	-4	1,354	-0.30%
2019/12/31	7	36.01	2	36.08	35.85	5	1,334	0.37%
2019/12/30	4	35.74	1	36.00	35.65	3	1,337	0.22%
2019/12/27	3	35.97	4	35.58	35.25	-1	1,316	-0.08%
2019/12/26	2	36.00	6	35.76	35.65	-4	1,297	-0.31%
2019/12/25	5	36.64	3	36.67	36.60	2	1,265	0.16%
2019/12/24	8	36.45	16	36.41	36.90	-8	1,247	-0.64%
2019/12/23	19	36.15	26.1	36.64	36.05	-7.1	1,197	-0.59%
2019/12/20	9	34.95	5	35.09	34.60	4	1,052	0.38%
2019/12/19	11	34.97	17	34.64	34.60	-6	1,001	-0.60%
2019/12/18	0	0.00	1	33.80	33.30	-1	1,075	-0.09%
2019/12/17	5	34.05	6	34.10	33.30	-1	1,122	-0.09%
2019/12/16	4	33.23	16.4	33.28	33.40	-12.4	1,046	-1.18%
2019/12/13	1	31.95	0	0.00	31.80	1	1,034	0.10%
2019/12/12	3.9	32.64	2	32.73	32.25	1.9	1,031	0.18%
2019/12/10	0	0.00	2	32.35	32.05	-2	1,013	-0.20%
2019/12/09	1.5	31.93	0	0.00	32.00	1.5	1,025	0.15%
2019/12/05	1	32.10	0	0.00	32.05	1	1,116	0.09%
2019/12/03	1	31.60	3	31.95	32.35	-2	1,171	-0.17%
2019/12/02	0.5	31.55	0	0.00	31.80	0.5	1,174	0.04%
2019/11/29	1	32.05	0	0.00	32.00	1	1,199	0.08%
2019/11/28	14.5	32.26	0	0.00	32.15	14.5	1,207	1.20%
2019/11/26	2	32.55	0	0.00	32.90	2	1,200	0.17%
2019/11/21	6	33.71	5	34.06	33.45	1	1,190	0.08%
2019/11/18	0	0.00	2	31.60	31.65	-2	1,119	-0.18%
2019/11/13	5	32.10	0	0.00	31.85	5	1,145	0.44%
2019/11/12	1	32.10	0	0.00	31.70	1	1,150	0.09%
2019/11/11	1.1	32.40	0	0.00	32.05	1.1	1,151	0.10%
2019/10/31	6	32.80	2	32.45	32.45	4	1,209	0.33%
2019/10/28	1	33.70	0	0.00	33.70	1	1,233	0.08%
2019/10/25	0	0.00	1	34.40	34.05	-1	1,251	-0.08%
2019/10/24	2	34.90	0	0.00	34.75	2	1,317	0.15%
2019/10/23	3	35.10	10	34.80	34.90	-7	1,391	-0.50%
2019/10/21	10	34.70	10	34.40	34.70	0	1,384	0.00%
2019/10/18	5	34.57	2	34.65	34.35	3	1,391	0.22%
2019/10/17	0	0.00	1	34.15	34.35	-1	1,381	-0.07%
2019/10/16	1	33.65	0	0.00	33.65	1	1,388	0.07%
2019/10/15	10	34.00	0	0.00	33.60	10	1,390	0.72%
2019/10/14	0	0.00	1	33.90	33.50	-1	1,395	-0.07%
2019/10/07	3	34.92	7	34.43	34.15	-4	1,409	-0.28%
2019/10/04	8	34.84	6	35.05	34.40	2	1,406	0.14%
2019/10/02	2	34.35	2	34.50	34.50	0	1,414	0.00%
2019/09/25	6	35.30	7	35.44	34.85	-1	1,446	-0.07%
2019/09/24	2	35.50	5	36.01	35.55	-3	1,452	-0.21%
2019/09/23	9	37.01	7.1	37.13	36.30	2	1,430	0.14%
2019/09/20	2	35.40	3.1	35.10	35.30	-1.1	1,372	-0.08%
2019/09/19	2	33.98	2	33.95	33.80	0	1,325	0.00%
2019/09/18	6	34.54	2	34.30	33.80	4	1,350	0.30%
2019/09/16	0	0.00	2	34.05	33.50	-2	1,489	-0.13%
2019/09/12	0	0.00	1	34.05	34.10	-1	1,524	-0.07%
2019/09/10	1	34.90	0	0.00	33.60	1	1,714	0.06%
2019/09/09	7	35.39	12	35.15	34.60	-5	1,740	-0.29%
2019/09/06	5	34.00	6	34.02	33.95	-1	1,717	-0.06%
2019/09/04	0	0.00	2	32.68	32.30	-2	1,769	-0.11%
2019/09/03	4	32.81	1	33.30	32.60	3	1,786	0.17%
2019/08/28	2	31.90	0	0.00	31.90	2	1,795	0.11%
2019/08/23	2	32.60	2	32.75	32.50	0	1,817	0.00%
2019/08/14	1	32.20	0	0.00	31.60	1	1,913	0.05%
2019/08/13	1	31.60	0	0.00	31.55	1	1,969	0.05%
2019/08/08	1	31.60	1	31.80	31.60	0	2,048	0.00%
2019/08/07	1.1	32.81	3	32.02	31.15	-2	2,113	-0.09%
2019/08/06	3	33.23	2	32.00	33.05	1	2,116	0.05%
2019/08/02	2	34.45	0	0.00	34.40	2	2,159	0.09%
2019/07/30	0	0.00	3	35.28	35.20	-3	2,272	-0.13%
2019/07/29	1	36.75	2	36.83	36.55	-1	2,261	-0.04%
2019/07/26	11	37.13	3	37.27	37.00	8	2,259	0.35%
2019/07/25	4	36.23	5	36.23	36.80	-1	2,221	-0.05%
2019/07/24	1	35.15	0	0.00	35.15	1	2,156	0.05%
2019/07/23	6	35.31	1	35.45	35.15	5	2,171	0.23%
2019/07/22	0	0.00	3	35.35	35.30	-3	2,225	-0.13%
2019/07/18	4	35.59	2	35.95	35.35	2	2,243	0.09%
2019/07/16	1	35.25	4	35.75	35.25	-3	2,253	-0.13%
2019/07/15	5	34.86	0	0.00	35.70	5	2,269	0.22%
2019/07/11	1	35.65	0	0.00	35.10	1	2,374	0.04%
2019/07/09	0	0.00	1	35.55	35.35	-1	2,457	-0.04%
2019/07/08	1	35.40	1	35.80	35.30	0	2,476	0.00%
2019/07/04	3	36.65	5	36.52	36.45	-2	2,536	-0.08%
2019/07/03	1	36.35	0	0.00	36.30	1	2,546	0.04%
2019/07/02	2	36.90	0	0.00	37.25	2	2,579	0.08%
2019/07/01	0	0.00	0.3	35.85	36.00	-0.3	2,576	-0.01%
2019/06/28	2	35.30	14	35.40	35.50	-12	2,591	-0.46%
2019/06/27	4	36.10	2	36.50	35.75	2	2,614	0.08%
2019/06/26	1.4	34.20	0	0.00	34.25	1.4	2,602	0.06%
2019/06/25	0.3	34.25	0	0.00	34.25	0.3	2,628	0.01%
2019/06/24	9.5	34.79	15	34.76	34.90	-5.5	2,724	-0.20%
2019/06/21	10	38.49	9	38.19	35.85	1	2,762	0.04%
2019/06/20	9	38.32	5	38.35	38.35	4	2,697	0.15%
2019/06/19	6	38.68	14	38.63	38.60	-8	2,773	-0.29%
2019/06/18	1	35.35	0	0.00	35.35	1	2,643	0.04%
2019/06/17	5	34.98	5	35.04	35.15	0	2,689	0.00%
2019/06/14	2	33.88	12	33.95	34.90	-10	2,905	-0.34%
2019/06/13	31	33.82	1	34.25	33.50	30	2,984	1.01%
2019/06/12	1	34.55	8	34.38	34.00	-7	3,264	-0.21%
2019/06/11	0	0.00	12	33.06	32.60	-12	3,391	-0.35%
2019/06/10	4	32.28	2	32.50	32.50	2	3,428	0.06%
2019/06/06	5	31.60	0	0.00	31.50	5	3,435	0.15%
2019/06/05	10	32.05	10	32.85	32.05	0	3,449	0.00%
2019/06/03	10	32.05	0	0.00	32.05	10	3,513	0.28%
2019/05/30	0	0.00	10	32.45	32.50	-10	3,561	-0.28%
2019/05/27	7	31.59	2	31.90	31.40	5	3,567	0.14%
2019/05/24	5	32.05	0	0.00	32.15	5	3,590	0.14%
2019/05/23	0	0.00	2	32.85	32.50	-2	3,594	-0.06%
2019/05/22	3	34.08	3	34.18	33.80	0	3,638	0.00%
2019/05/21	3	34.07	3	34.20	34.20	0	3,672	0.00%
2019/05/20	5	34.20	5	34.22	33.10	0	3,733	0.00%
2019/05/17	1	32.00	0	0.00	32.35	1	3,741	0.03%
2019/05/16	5	34.55	6	34.34	33.05	-1	3,755	-0.03%
2019/05/15	6	34.38	5	33.96	34.65	1	3,702	0.03%
2019/05/14	0	0.00	5	30.55	31.50	-5	3,656	-0.14%
2019/05/10	1	32.40	0	0.00	32.40	1	3,668	0.03%
2019/05/09	2.1	35.10	0	0.00	33.10	2.1	3,640	0.06%
2019/05/08	1	36.25	0	0.00	34.95	1	3,625	0.03%
2019/05/07	12	37.91	12	38.06	37.35	0	3,632	0.00%
2019/05/06	3	38.62	2	38.73	38.10	1	3,626	0.03%
2019/05/03	2	39.65	1	39.30	39.15	1	3,631	0.03%
2019/04/30	4	38.29	3	38.60	38.60	1	3,607	0.03%
2019/04/29	0	0.00	1	38.25	38.00	-1	3,623	-0.03%
2019/04/26	7	39.48	4	39.30	39.00	3	3,619	0.08%
2019/04/24	0	0.00	1	38.60	38.60	-1	3,593	-0.03%
2019/04/23	1	38.80	3	38.75	39.20	-2	3,578	-0.06%
2019/04/22	0	0.00	7	39.59	39.20	-7	3,576	-0.20%
2019/04/19	7	38.95	0	0.00	38.95	7	3,575	0.20%
2019/04/18	1	38.20	0	0.00	38.10	1	3,560	0.03%
2019/04/17	6	41.75	14	41.44	40.00	-8	3,536	-0.23%
2019/04/16	12	41.02	2	40.78	41.00	10	3,458	0.29%
2019/04/15	0	0.00	3	39.30	39.10	-3	3,406	-0.09%
2019/04/12	2	39.00	0	0.00	38.70	2	3,397	0.06%
2019/04/11	3	39.02	3	39.15	39.00	0	3,385	0.00%
2019/04/10	1	39.40	5	40.03	39.10	-4	3,375	-0.12%
2019/04/09	0	0.00	1	39.40	39.05	-1	3,329	-0.03%
2019/04/08	2	39.95	10	40.90	39.55	-8	3,337	-0.24%
2019/04/03	10	39.48	0	0.00	39.55	10	3,323	0.30%
2019/04/01	3	40.00	13	39.85	39.20	-10	3,355	-0.30%
2019/03/29	21	39.54	14	39.61	39.90	7	3,323	0.21%
2019/03/28	6	39.03	0	0.00	39.00	6	3,292	0.18%
2019/03/27	20	40.22	33	40.76	40.00	-13	3,279	-0.40%
2019/03/26	13	39.14	4	39.14	39.50	9	3,166	0.28%
2019/03/25	0	0.00	2	36.30	36.55	-2	3,088	-0.06%
2019/03/22	6	38.89	6	38.32	37.70	0	3,061	0.00%
2019/03/21	3	38.03	8	38.29	38.10	-5	2,988	-0.17%
2019/03/20	10	38.07	5	38.37	38.10	5	3,078	0.16%
2019/03/19	21	39.28	21	38.95	37.35	0	3,027	0.00%
2019/03/18	10	36.60	51	37.50	38.50	-41	2,779	-1.48%
2019/03/15	10	34.79	8	35.10	35.00	2	2,672	0.07%
2019/03/14	13	33.22	9	33.38	33.85	4	2,396	0.17%
2019/03/13	6	29.61	0	0.00	30.80	6	2,243	0.27%
2019/03/11	1	29.20	0	0.00	28.85	1	2,223	0.04%
2019/03/07	2	28.83	2	29.00	28.80	0	2,269	0.00%
2019/03/06	1	29.10	2	28.90	29.25	-1	2,313	-0.04%
2019/02/25	0	0.00	4	28.75	28.65	-4	2,641	-0.15%
2019/02/22	8	29.11	12	28.85	28.90	-4	2,634	-0.15%
2019/02/21	5	29.24	0	0.00	29.00	5	2,629	0.19%
2019/02/20	3	28.70	1	29.25	28.35	2	2,579	0.08%
2019/02/19	7	29.00	0	0.00	29.10	7	2,560	0.27%
2019/02/18	0	0.00	9	27.33	27.95	-9	2,494	-0.36%
2019/02/12	1	27.00	1	27.20	26.80	0	2,610	0.00%
2019/02/11	3	27.20	2	26.10	26.80	1	2,658	0.04%
2019/01/30	2	25.85	4	25.98	25.65	-2	2,670	-0.07%
2019/01/29	13	26.42	2	26.40	26.10	11	2,669	0.41%
2019/01/28	13	26.42	5	25.79	25.85	8	2,649	0.30%
2019/01/25	1	25.05	0	0.00	25.05	1	2,623	0.04%
2019/01/23	1	24.70	0	0.00	24.85	1	2,662	0.04%
2019/01/18	1	23.60	1	23.75	23.80	0	2,685	0.00%
2019/01/07	3	24.83	4	24.88	24.60	-1	2,799	-0.04%
2019/01/04	12	24.14	10	24.24	24.00	2	2,836	0.07%
2018/12/28	1	26.20	1	26.40	26.30	0	2,880	0.00%
2018/12/27	6	27.26	3	27.18	26.80	3	2,930	0.10%
2018/12/26	1	27.00	0	0.00	26.90	1	2,945	0.03%
2018/12/25	10	27.61	11	28.07	27.70	-1	2,948	-0.03%
2018/12/22	4	27.24	4	27.21	27.00	0	2,880	0.00%
2018/12/20	0	0.00	1	26.50	27.95	-1	2,906	-0.03%
2018/12/18	2	28.05	5	27.92	27.70	-3	2,953	-0.10%
2018/12/14	3	28.85	7	28.46	28.75	-4	3,038	-0.13%
2018/12/13	39	29.31	30	29.63	28.85	9	3,134	0.29%
2018/12/12	1	27.60	1	27.70	27.75	0	3,085	0.00%
2018/12/11	0	0.00	2	27.10	26.80	-2	3,088	-0.06%
2018/12/10	1	26.30	0	0.00	26.10	1	3,105	0.03%
2018/12/06	2	27.95	3	27.67	26.10	-1	3,086	-0.03%
2018/12/05	1	28.60	0	0.00	28.30	1	3,066	0.03%
2018/12/04	1	28.60	3	28.70	28.95	-2	3,076	-0.07%
2018/12/03	3	29.27	1	29.45	29.20	2	3,080	0.06%
2018/11/30	1	28.05	1	28.50	28.60	0	3,070	0.00%
2018/11/29	3	28.57	3	29.00	28.40	0	3,068	0.00%
2018/11/28	2	27.55	3	27.42	27.40	-1	3,029	-0.03%
2018/11/27	1	27.10	0	0.00	27.00	1	3,120	0.03%
2018/11/26	6	26.86	6	26.69	26.80	0	3,227	0.00%
2018/11/23	19	28.02	16	26.98	25.85	3	3,178	0.09%
2018/11/22	2	25.70	4	26.60	26.70	-2	3,106	-0.06%
2018/11/21	19	24.25	20	24.22	24.30	-1	3,016	-0.03%
2018/11/20	3	23.43	3	23.60	23.55	0	3,002	0.00%
2018/11/19	0	0.00	3	23.80	23.65	-3	3,007	-0.10%
2018/11/16	13	23.86	16	24.00	23.95	-3	3,064	-0.10%
2018/11/15	43	23.76	46	23.81	23.70	-3	3,118	-0.10%
2018/11/14	23	24.46	18	24.57	24.00	5	3,110	0.16%
2018/11/13	13	24.64	10	24.84	24.90	3	3,087	0.10%
2018/11/12	13	23.78	13.4	24.42	24.65	-0.4	3,018	-0.01%
2018/11/09	2.4	22.80	1.1	22.80	22.75	1.3	2,973	0.04%
2018/11/08	1	22.90	2	23.28	22.35	-1	2,995	-0.03%
2018/11/07	7	21.86	13	21.50	22.55	-6	3,010	-0.20%
2018/11/06	10	20.69	3	20.92	20.50	7	3,039	0.23%
2018/11/05	4	20.85	5	20.92	21.15	-1	3,087	-0.03%
2018/11/02	6	21.28	7	21.35	21.30	-1	3,138	-0.03%
2018/11/01	16	21.09	19	20.68	21.35	-3	3,132	-0.10%
2018/10/31	13	19.98	3	19.87	20.20	10	3,126	0.32%
2018/10/30	5	18.96	13	19.04	19.05	-8	3,144	-0.25%
2018/10/29	11	18.99	8	19.07	19.00	3	3,158	0.09%
2018/10/26	40	19.68	41	19.56	18.85	-1	3,200	-0.03%
2018/10/25	41	19.94	44	19.98	19.65	-3	3,196	-0.09%
2018/10/24	24	21.45	22	21.57	21.15	2	3,190	0.06%
2018/10/23	12	22.45	9.5	22.29	21.95	2.5	3,184	0.08%
2018/10/22	4	22.94	5	23.03	23.05	-1	3,188	-0.03%
2018/10/19	25	21.88	28	21.98	22.45	-3	3,193	-0.09%
2018/10/18	19	23.66	19	23.72	23.10	0	3,213	0.00%
2018/10/17	12.9	24.47	11	24.76	24.00	1.9	3,240	0.06%
2018/10/16	10	24.67	5	24.69	24.65	5	3,311	0.15%
2018/10/15	2	24.90	2	25.15	24.90	0	3,356	0.00%
2018/10/12	20	24.01	25	24.09	24.60	-5	3,387	-0.15%
2018/10/11	9	24.58	7.3	24.83	24.50	1.7	3,401	0.05%
2018/10/09	5.8	28.26	8	28.68	27.20	-2.2	3,417	-0.07%
2018/10/08	28.2	29.15	30	29.30	28.90	-1.8	3,448	-0.05%
2018/10/05	46	28.95	62	28.85	28.75	-16	3,464	-0.46%
2018/10/04	34	31.75	30.4	31.76	30.85	3.6	3,488	0.10%
2018/10/03	36	33.63	44	33.48	32.40	-8	3,632	-0.22%
2018/10/02	39	35.36	28	35.60	35.00	11	3,755	0.29%
2018/10/01	18	35.87	20	36.06	35.75	-2	3,821	-0.05%
2018/09/28	20	35.85	20.5	36.12	35.75	-0.5	3,978	-0.01%
2018/09/27	25	36.54	18	36.54	36.10	7	4,132	0.17%
2018/09/26	12	37.37	10	37.81	37.00	2	4,340	0.05%
2018/09/25	16	36.76	14	36.70	36.90	2	4,569	0.04%
2018/09/21	11	36.85	9	37.17	36.90	2	4,984	0.04%
2018/09/20	22	36.95	17	37.18	36.95	5	5,195	0.10%
2018/09/19	5	39.26	9	39.19	38.05	-4	5,237	-0.08%
2018/09/18	3	38.00	8	37.08	37.35	-5	5,270	-0.09%
2018/09/17	22	36.33	17	36.56	36.20	5	5,414	0.09%
2018/09/14	10	36.04	20.6	36.06	36.60	-10.6	5,661	-0.19%
2018/09/13	14	35.40	13	35.56	35.30	1	5,935	0.02%
2018/09/12	15	35.31	13	35.50	35.20	2	6,269	0.03%
2018/09/11	18	36.02	20	36.00	36.05	-2	6,611	-0.03%
2018/09/10	35	35.78	32	35.86	35.00	3	6,919	0.04%
2018/09/07	24.6	37.92	33	37.77	37.05	-8.4	7,192	-0.12%
2018/09/06	50	38.42	43	38.69	38.35	7	7,280	0.10%
2018/09/05	32	38.55	30	38.60	38.15	2	7,641	0.03%
2018/09/04	17	38.13	19	38.20	38.40	-2	7,816	-0.03%
2018/09/03	57	38.74	50	39.00	37.40	7	7,856	0.09%
2018/08/31	41	39.56	44.3	39.21	39.90	-3.3	7,891	-0.04%
2018/08/30	31	36.52	28.4	36.34	36.90	2.6	7,861	0.03%
2018/08/29	11	36.16	12.2	35.71	36.50	-1.2	7,909	-0.02%
2018/08/28	6	35.13	3	35.20	35.00	3	8,048	0.04%
2018/08/27	6	34.81	14	34.97	35.60	-8	8,131	-0.10%
2018/08/24	17	34.96	15	34.95	34.50	2	8,175	0.02%
2018/08/23	24	35.56	16	36.00	35.30	8	8,274	0.10%
2018/08/22	12	35.56	21.6	35.21	36.35	-9.6	8,297	-0.12%
2018/08/21	12	34.99	11	35.25	34.15	1	8,296	0.01%
2018/08/20	10	35.41	10	35.69	35.15	0	8,310	0.00%
2018/08/17	7	36.49	5	36.16	35.30	2	8,324	0.02%
2018/08/16	22.7	35.67	26	35.68	35.90	-3.3	8,317	-0.04%
2018/08/15	23	35.55	22	35.75	35.45	1	8,315	0.01%
2018/08/14	28	34.96	52	34.81	35.50	-24	8,324	-0.29%
2018/08/13	19.7	35.62	21	36.29	35.15	-1.3	8,494	-0.02%
2018/08/10	21.7	38.91	21	39.67	38.70	0.7	8,575	0.01%
2018/08/09	13.5	39.03	13	39.25	38.65	0.5	8,835	0.01%
2018/08/08	10	40.84	8	41.12	40.10	2	9,082	0.02%
2018/08/07	8	41.07	8	41.46	41.20	0	9,098	0.00%
2018/08/06	9	41.56	6	41.98	40.90	3	9,252	0.03%
2018/08/03	1	42.80	27	42.83	43.40	-26	9,304	-0.28%
2018/08/02	21	42.67	3	42.62	42.35	18	9,410	0.19%
2018/08/01	8	45.19	6	45.90	44.85	2	9,461	0.02%
2018/07/31	5	44.74	1	45.10	45.60	4	9,520	0.04%
2018/07/30	6	45.33	2	46.20	45.15	4	9,620	0.04%
2018/07/27	4	46.46	5	46.71	46.50	-1	9,793	-0.01%
2018/07/26	4	46.55	4	47.10	46.55	0	10,005	0.00%
2018/07/25	18	47.19	21	48.09	47.00	-3	10,381	-0.03%
2018/07/24	18	47.61	16	47.99	47.60	2	10,379	0.02%
2018/07/23	13	47.08	6	47.10	47.15	7	10,464	0.07%
2018/07/20	8	45.35	21	46.00	45.20	-13	10,498	-0.12%
2018/07/19	6	45.22	6	46.13	45.00	0	10,644	0.00%
2018/07/18	10	46.43	8	47.49	46.20	2	10,796	0.02%
2018/07/17	12	47.51	11	48.20	47.25	1	10,883	0.01%
2018/07/16	7	48.15	2	48.58	48.00	5	11,280	0.04%
2018/07/13	1	48.15	6	48.31	48.20	-5	11,245	-0.04%
2018/07/12	33	48.02	39	48.33	47.95	-6	11,567	-0.05%
2018/07/11	29	48.14	23	48.25	48.10	6	11,705	0.05%
2018/07/10	17	45.58	9	45.44	45.60	8	11,634	0.07%
2018/07/09	45	47.89	38	49.02	47.50	7	11,760	0.06%
2018/07/06	57	48.57	56	47.93	48.55	1	11,839	0.01%
2018/07/05	14	48.31	20	49.18	47.75	-6	11,778	-0.05%
2018/07/04	41	49.85	33	50.84	49.00	8	11,826	0.07%
2018/07/03	84	51.16	58	51.88	50.00	26	11,863	0.22%
2018/07/02	111	54.17	128	53.91	51.40	-17	11,591	-0.15%	大買/大賣/
2018/06/29	79	47.71	77	49.54	50.40	2	11,188	0.02%
2018/06/28	10	47.29	14	47.23	45.85	-4	10,976	-0.04%
2018/06/27	15	47.49	13	47.94	47.70	2	10,885	0.02%
2018/06/26	74	46.76	72	46.90	47.50	2	10,755	0.02%
2018/06/25	92	47.39	86	47.07	44.50	6	10,586	0.06%
2018/06/22	60	50.41	45	51.37	49.00	15	10,353	0.14%
2018/06/21	47	49.32	78	49.08	50.10	-31	10,077	-0.31%
2018/06/20	52	46.43	34	46.93	46.10	18	9,813	0.18%
2018/06/19	40	46.57	43	46.46	47.15	-3	9,495	-0.03%
2018/06/15	15	41.49	8	41.75	42.90	7	9,375	0.07%
2018/06/14	21	40.14	17	39.76	40.15	4	9,233	0.04%
2018/06/13	42.1	40.29	74	40.97	39.00	-31.9	9,282	-0.34%
2018/06/12	29.9	39.21	52	39.63	39.35	-22.1	9,006	-0.24%
2018/06/11	39	37.31	42	37.42	37.65	-3	9,064	-0.03%
2018/06/08	67	35.89	67	35.84	35.95	0	9,002	0.00%
2018/06/07	63	38.79	57	38.70	37.45	6	8,910	0.07%
2018/06/06	99	38.85	95	38.81	38.55	4	8,907	0.04%
2018/06/05	75.6	39.92	65	39.68	38.20	10.6	8,871	0.12%
2018/06/04	4.4	41.87	22	40.51	42.30	-17.6	8,700	-0.20%
2018/06/01	29.7	39.08	12	38.98	38.80	17.7	8,669	0.20%
2018/05/31	8	39.26	13	38.79	39.45	-5	8,675	-0.06%
2018/05/30	12.8	38.27	24	37.95	38.70	-11.2	8,661	-0.13%
2018/05/29	35.5	36.77	22	36.48	37.50	13.5	8,673	0.16%
2018/05/28	4	34.55	16	34.44	35.00	-12	8,672	-0.14%
2018/05/25	11	35.01	11	35.35	34.80	0	8,726	0.00%
2018/05/24	7	34.66	3	34.80	34.90	4	8,796	0.05%
2018/05/23	3	35.40	4	35.35	35.50	-1	8,985	-0.01%
2018/05/22	12	35.84	2	35.80	35.80	10	9,216	0.11%
2018/05/21	42	37.78	30	37.46	37.00	12	9,236	0.13%
2018/05/18	14	35.41	1	35.50	35.60	13	9,168	0.14%
2018/05/17	20	36.08	28	36.27	36.60	-8	9,229	-0.09%
2018/05/16	211	35.19	215	35.22	33.80	-4	9,069	-0.04%	大買/大賣/
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	24	32.79	27	31.83	33.20	-3	8,863	-0.03%
2018/05/11	38	30.49	26	30.70	30.20	12	8,709	0.14%
2018/05/10	30	30.69	30	30.70	30.15	0	8,637	0.00%
2018/05/09	17	31.02	53	31.06	31.00	-36	8,554	-0.42%
2018/05/08	70	31.35	20	31.47	30.90	50	8,544	0.59%
2018/05/07	10	30.65	19	31.10	31.00	-9	8,596	-0.10%
2018/05/04	54	32.05	46	32.21	31.10	8	8,574	0.09%
2018/05/03	9	32.20	5	31.51	31.90	4	8,483	0.05%
2018/05/02	327	33.48	350	33.91	30.90	-23	8,397	-0.27%	大買/大賣/
2018/04/30	0	0.00	2	33.95	33.95	-2	8,158	-0.02%
2018/04/27	3	30.40	2	30.40	30.90	1	8,131	0.01%
2018/04/26	55	29.61	34	29.56	28.10	21	7,996	0.26%
2018/04/25	32	29.45	31	29.83	29.90	1	7,863	0.01%
2018/04/24	30	29.80	23	29.74	29.00	7	7,654	0.09%
2018/04/23	9	32.77	37	33.74	32.20	-28	7,447	-0.38%
2018/04/20	250	35.88	242	35.95	35.50	8	7,296	0.11%	大買/大賣/
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	9	28.83	12	28.70	31.40	-3	6,821	-0.04%
2018/04/17	33	29.22	2	31.35	28.55	31	6,457	0.48%
2018/04/16	3	33.00	5	32.98	31.70	-2	6,250	-0.03%
2018/04/13	31	32.47	31	32.00	32.95	0	6,134	0.00%
2018/04/12	5	34.47	0	0.00	33.30	5	5,835	0.09%
2018/04/10	39	38.28	40	37.17	36.00	-1	5,565	-0.02%
2018/04/09	15	39.35	8	41.33	38.70	7	5,342	0.13%
2018/04/03	1	42.00	0	0.00	43.00	1	5,068	0.02%
2018/04/02	3	42.68	0	0.00	42.95	3	5,039	0.06%
2018/03/31	0	0.00	2	40.73	41.45	-2	5,014	-0.04%
2018/03/30	2	38.33	1	39.00	37.70	1	4,975	0.02%
2018/03/29	1	41.85	0	0.00	40.55	1	4,959	0.02%
2018/03/28	0	0.00	5	39.03	40.15	-5	4,960	-0.10%
2018/03/27	0	0.00	2	36.30	38.30	-2	4,959	-0.04%
2018/03/26	0	0.00	2	37.00	35.10	-2	4,915	-0.04%
2018/03/23	4	34.40	2	33.88	34.00	2	4,884	0.04%
2018/03/22	1	38.10	3	36.92	36.35	-2	4,811	-0.04%
2018/03/21	12	38.99	6	39.15	40.35	6	4,771	0.13%
2018/03/20	9	35.17	4	36.43	36.70	5	4,550	0.11%
2018/03/19	2	30.58	3	32.77	33.40	-1	4,382	-0.02%
2018/03/16	3	30.13	13	30.16	30.40	-10	4,204	-0.24%
2018/03/15	16	31.26	3	31.30	32.20	13	4,071	0.32%
2018/03/14	1	29.30	0	0.00	29.30	1	3,787	0.03%
2018/03/13	0	0.00	1	26.65	26.65	-1	3,766	-0.03%
2018/03/07	1	23.90	3	23.05	23.00	-2	3,492	-0.06%
2018/03/06	1	24.75	1.3	24.08	24.50	-0.3	3,428	-0.01%
2018/03/05	1	23.75	12	23.32	23.90	-11	3,361	-0.33%
2018/03/02	7	23.59	3	23.80	23.75	4	3,256	0.12%
2018/03/01	3	21.00	2	21.13	21.75	1	3,151	0.03%
2018/02/27	1	19.80	8	20.21	19.80	-7	3,066	-0.23%
2018/02/23	11	20.06	10	19.65	18.65	1	2,888	0.03%
2018/02/22	13	20.67	9	20.14	20.60	4	2,673	0.15%
2018/02/21	0	0.00	11	18.67	19.35	-11	2,419	-0.45%
2018/02/12	15	17.29	5	16.86	17.60	10	2,351	0.43%
2018/02/09	10	15.02	4	15.21	16.00	6	2,163	0.28%
2018/02/08	4	13.40	6	14.14	14.55	-2	1,950	-0.10%
2018/02/07	2	13.25	0	0.00	13.25	2	1,790	0.11%
2018/02/06	0	0.00	4	11.65	12.05	-4	1,702	-0.23%
2018/01/30	11	13.98	29	14.01	13.50	-18	1,431	-1.26%
2018/01/29	27	14.36	0	0.00	14.60	27	1,284	2.10%
2018/01/26	2	12.30	0	0.00	13.30	2	1,164	0.17%
2018/01/25	1	12.40	34	12.64	12.10	-33	1,055	-3.13%
2018/01/24	34	11.99	3	11.75	12.40	31	914	3.39%
2018/01/23	3	10.60	1	11.30	11.30	2	754	0.27%
2018/01/22	1	10.60	0	0.00	10.55	1	733	0.14%