威盛 (2388)-凱基-中壢券商分點個股進出

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
123.5
漲跌
▼4.0
漲幅
-3.14%
成交量
4,024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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	11	126.64	7	126.72	123.50	4	8,577	0.05%
2024/05/02	1	128.50	1.1	128.98	127.50	-0.1	8,627	0.00%
2024/04/30	1	128.00	1	128.50	128.00	0	8,687	0.00%
2024/04/29	3	130.67	1	130.50	130.00	2	8,763	0.02%
2024/04/26	3	132.33	4	133.75	131.00	-1	8,842	-0.01%
2024/04/25	12.1	130.04	13	128.96	129.00	-1	8,838	-0.01%
2024/04/24	7.2	125.87	4	126.13	130.00	3.2	8,896	0.04%
2024/04/23	6	122.50	2	121.50	121.00	4	9,048	0.04%
2024/04/22	8	124.69	5	124.80	121.00	3	9,123	0.03%
2024/04/19	11.7	131.14	6.3	132.29	128.00	5.4	9,217	0.06%
2024/04/18	8	140.26	6	141.58	138.50	2	9,285	0.02%
2024/04/17	12	139.21	15	140.40	141.00	-3	9,411	-0.03%
2024/04/16	5.1	135.60	2	135.50	137.00	3.1	9,409	0.03%
2024/04/15	12.5	144.25	15.3	146.37	139.00	-2.8	9,595	-0.03%
2024/04/12	6.2	138.71	35	139.00	140.00	-28.8	9,891	-0.29%
2024/04/11	7	129.14	7	128.07	127.50	0	9,777	0.00%
2024/04/10	1	130.01	3	131.16	131.50	-2	9,901	-0.02%
2024/04/09	2.5	129.94	3	130.67	131.00	-0.5	10,007	0.00%
2024/04/08	15.4	127.67	4	127.00	127.00	11.4	10,190	0.11%
2024/04/03	3	128.50	3	130.50	129.50	0	10,292	0.00%
2024/04/02	0.3	130.00	2	130.00	129.50	-1.7	10,401	-0.02%
2024/04/01	8.1	130.50	17	130.59	132.00	-8.9	10,566	-0.08%
2024/03/29	12	126.54	8	126.00	125.50	4	10,813	0.04%
2024/03/28	8	127.63	4	128.63	126.00	4	10,978	0.04%
2024/03/27	22	129.43	20	128.23	127.50	2	11,173	0.02%
2024/03/26	30.6	137.51	12.2	134.79	131.50	18.4	11,227	0.16%
2024/03/25	0	0.00	11	134.50	134.50	-11	10,741	-0.10%
2024/03/22	15	121.57	16	122.63	122.50	-1	10,943	-0.01%
2024/03/21	28	120.39	36	121.01	121.50	-8	11,314	-0.07%
2024/03/20	13.1	119.27	17	120.09	120.00	-4	12,008	-0.03%
2024/03/19	18.1	121.00	11	120.36	120.00	7.1	12,105	0.06%
2024/03/18	10	121.15	14.1	120.85	122.00	-4.1	12,316	-0.03%
2024/03/15	12	122.42	16.1	121.42	121.00	-4.1	12,709	-0.03%
2024/03/14	7	122.00	17	122.24	122.50	-10	13,710	-0.07%
2024/03/13	4	124.50	13	123.81	123.00	-9	14,188	-0.06%
2024/03/12	4.2	129.67	5	130.40	129.00	-0.8	14,705	-0.01%
2024/03/11	12.2	129.72	5	131.50	129.00	7.2	14,997	0.05%
2024/03/08	50.3	134.88	40.1	131.01	131.00	10.2	15,156	0.07%
2024/03/07	53.2	139.48	42.1	138.99	137.50	11.1	15,459	0.07%
2024/03/06	19.1	128.79	14	129.39	128.50	5.1	15,394	0.03%
2024/03/05	3	132.17	6.1	132.10	131.50	-3.1	15,797	-0.02%
2024/03/04	6	131.92	4	133.25	131.50	2	16,131	0.01%
2024/03/01	7	131.50	1.2	133.17	131.00	5.8	16,757	0.03%
2024/02/29	3	130.00	6.1	130.83	132.00	-3.1	16,958	-0.02%
2024/02/27	9	131.28	10.1	131.20	130.00	-1.1	17,108	-0.01%
2024/02/26	3	132.83	13	133.15	132.50	-10	17,706	-0.06%
2024/02/23	3	134.83	11	134.91	134.00	-8	18,732	-0.04%
2024/02/22	21.2	133.62	20	133.07	132.50	1.2	19,143	0.01%
2024/02/21	10	137.50	3	137.50	136.50	7	19,465	0.04%
2024/02/20	3.1	136.34	4	138.63	136.50	-1	20,833	0.00%
2024/02/19	14.4	138.42	9.6	138.16	137.00	4.8	21,480	0.02%
2024/02/16	18.6	140.38	21	139.95	141.00	-2.4	22,655	-0.01%
2024/02/15	13	136.54	7	138.64	136.00	6	23,835	0.03%
2024/02/05	26.1	140.34	13	137.96	137.00	13	23,844	0.05%
2024/02/02	8.2	143.01	16	142.94	143.00	-7.8	24,008	-0.03%
2024/02/01	8.2	138.06	21	137.76	137.00	-12.9	24,146	-0.05%
2024/01/31	21	139.67	27.2	139.26	138.50	-6.2	24,912	-0.02%
2024/01/30	3.1	139.83	4.1	139.50	138.50	-1	25,466	0.00%
2024/01/29	5.1	140.10	7	141.21	141.50	-2	27,200	-0.01%
2024/01/26	22.1	140.62	19	139.50	140.00	3.1	28,504	0.01%
2024/01/25	7.1	143.35	5	144.20	142.50	2.1	29,219	0.01%
2024/01/24	10.4	145.80	4	144.63	143.50	6.4	29,380	0.02%
2024/01/23	4.1	147.65	3.1	147.35	146.50	1	29,733	0.00%
2024/01/22	1	149.47	8	148.81	148.00	-7	30,158	-0.02%
2024/01/19	9	144.50	10	145.00	145.00	-1	30,462	0.00%
2024/01/18	13	142.08	14	142.07	143.00	-1	30,718	0.00%
2024/01/17	14.1	145.89	13	150.00	143.50	1.1	31,186	0.00%
2024/01/16	15.1	149.10	11	147.96	147.50	4.1	31,268	0.01%
2024/01/15	5.1	147.99	15	150.00	149.50	-9.9	31,362	-0.03%
2024/01/12	31.9	148.23	25	145.92	145.50	6.9	31,612	0.02%
2024/01/11	31.2	150.24	27	150.43	150.00	4.2	31,796	0.01%
2024/01/10	13	149.27	11	150.59	152.50	2	33,245	0.01%
2024/01/09	25.1	150.16	20	149.83	149.00	5.1	33,456	0.02%
2024/01/08	35.2	159.33	20.3	157.15	149.00	14.9	33,451	0.04%
2024/01/05	6.1	156.32	7	157.36	160.00	-0.9	33,127	0.00%
2024/01/04	2.1	157.24	12	156.25	157.00	-9.9	33,237	-0.03%
2024/01/03	5.1	154.91	9.1	157.06	156.50	-4	33,381	-0.01%
2024/01/02	6.2	154.79	18.1	152.22	157.00	-11.9	33,333	-0.04%
2023/12/29	8	154.44	5	155.30	156.50	3	33,292	0.01%
2023/12/28	2.1	154.22	14	153.43	154.00	-11.9	33,365	-0.04%
2023/12/27	10.1	155.84	15	153.37	153.00	-5	33,848	-0.01%
2023/12/26	30	158.40	13.4	157.77	157.00	16.6	34,020	0.05%
2023/12/25	12	157.71	4	157.00	156.50	8	33,926	0.02%
2023/12/22	22	154.32	6.2	155.20	155.50	15.8	33,954	0.05%
2023/12/21	4.1	151.63	3	152.33	151.50	1.1	33,980	0.00%
2023/12/20	12	152.63	0	0.00	151.50	12	34,141	0.04%
2023/12/19	8.2	151.50	6	152.00	152.00	2.2	34,211	0.01%
2023/12/18	21.9	153.74	9.1	152.33	152.50	12.8	34,286	0.04%
2023/12/15	34.4	158.82	23	159.06	156.00	11.3	34,194	0.03%
2023/12/14	8	164.00	9	163.61	165.00	-1	33,968	0.00%
2023/12/13	3	163.33	8	161.50	161.00	-5	34,449	-0.01%
2023/12/12	20.1	163.98	12	162.04	163.50	8.1	35,051	0.02%
2023/12/11	51.5	169.45	26	167.37	161.50	25.5	34,894	0.07%
2023/12/08	9	171.67	21.5	173.03	174.00	-12.5	33,960	-0.04%
2023/12/07	13.6	162.71	4	164.25	166.00	9.6	33,596	0.03%
2023/12/06	11.2	171.38	10.1	171.83	170.50	1.1	33,297	0.00%
2023/12/05	8.2	169.44	6	169.42	169.50	2.2	33,200	0.01%
2023/12/04	38	176.79	38	175.55	173.00	0	33,133	0.00%
2023/12/01	18	174.19	39.1	175.28	176.50	-21.1	32,795	-0.06%
2023/11/30	17	173.29	22	172.70	172.50	-5	32,648	-0.02%
2023/11/29	10	169.10	49.1	168.97	170.50	-39.1	32,301	-0.12%
2023/11/28	32	168.58	28	168.84	168.00	4	32,070	0.01%
2023/11/27	16.1	161.85	8	161.75	160.00	8.1	31,641	0.03%
2023/11/24	6	164.08	5	164.70	165.00	1	31,699	0.00%
2023/11/23	20	165.90	18	164.97	163.50	2	31,774	0.01%
2023/11/22	26.1	171.05	30.7	172.04	170.50	-4.6	31,908	-0.01%
2023/11/21	34	167.40	16	167.22	168.50	18	31,430	0.06%
2023/11/20	25	163.76	28	164.91	166.00	-3	31,221	-0.01%
2023/11/17	64	160.95	77	161.31	164.00	-13	30,986	-0.04%
2023/11/16	12.1	157.79	19	158.50	160.00	-7	29,688	-0.02%
2023/11/15	55	156.16	123	155.46	158.50	-68	29,107	-0.23%	大賣/
2023/11/14	33	147.12	35.2	146.52	149.50	-2.2	28,172	-0.01%
2023/11/13	0	0.00	24.9	138.50	138.50	-24.9	27,196	-0.09%
2023/11/10	47.2	127.25	10.3	128.07	126.00	36.8	27,211	0.14%
2023/11/09	33.3	128.66	25	128.12	129.00	8.3	27,142	0.03%
2023/11/08	60.4	130.07	43	130.10	129.00	17.4	27,019	0.06%
2023/11/07	63.4	133.71	43	132.91	133.50	20.4	26,701	0.08%
2023/11/06	122.2	142.64	74	137.78	135.00	48.2	26,450	0.18%	大買/
2023/11/03	48	137.82	90.8	141.74	145.00	-42.8	25,118	-0.17%
2023/11/02	37.4	125.93	77.4	128.06	132.00	-40	24,186	-0.17%
2023/11/01	18	121.22	25	120.02	120.00	-7	23,920	-0.03%
2023/10/31	22.1	120.32	5	119.20	119.00	17.1	23,942	0.07%
2023/10/30	21	123.71	26.2	122.20	123.00	-5.2	23,924	-0.02%
2023/10/27	18.1	118.75	14	119.11	117.00	4.1	23,866	0.02%
2023/10/26	20	120.75	16	121.47	119.00	4	23,523	0.02%
2023/10/25	19	123.61	56	125.30	124.00	-37	23,188	-0.16%
2023/10/24	68	113.97	55	114.35	117.50	13	22,575	0.06%
2023/10/23	14	116.00	11	115.82	114.50	3	22,310	0.01%
2023/10/20	26.3	116.59	12	117.13	116.50	14.3	22,156	0.06%
2023/10/19	23	122.13	12	122.04	122.50	11	21,788	0.05%
2023/10/18	55.9	130.81	62.7	132.25	121.50	-6.8	21,471	-0.03%
2023/10/17	4	130.25	44	133.48	134.50	-40	19,814	-0.20%
2023/10/16	30	124.67	19	123.50	122.50	11	19,488	0.06%
2023/10/13	56.7	120.65	37.7	120.82	122.00	19	19,195	0.10%
2023/10/12	7	114.21	25	115.34	118.50	-18	19,873	-0.09%
2023/10/11	17.6	110.36	12.2	111.91	108.00	5.4	20,327	0.03%
2023/10/06	9	116.28	5	117.00	116.00	4	20,959	0.02%
2023/10/05	22.3	118.68	26	117.56	117.00	-3.7	21,594	-0.02%
2023/10/04	23.1	117.89	16	118.28	118.50	7.1	22,450	0.03%
2023/10/03	57	121.66	52.4	124.55	118.00	4.6	22,460	0.02%
2023/10/02	19	124.01	37.5	124.36	123.00	-18.5	22,027	-0.08%
2023/09/28	32.1	120.59	27	119.00	118.50	5	22,128	0.02%
2023/09/27	20	117.53	25	118.86	121.50	-5	21,906	-0.02%
2023/09/26	65.1	120.56	43	117.87	117.00	22.1	21,747	0.10%
2023/09/25	47	122.17	50.1	122.18	122.00	-3.1	21,526	-0.01%
2023/09/22	26	118.63	27	118.89	120.00	-1	21,249	0.00%
2023/09/21	31	115.81	30	116.23	119.00	1	21,117	0.00%
2023/09/20	18	116.06	33	116.09	115.50	-15	20,877	-0.07%
2023/09/19	65.2	121.28	22	120.07	118.00	43.2	20,651	0.21%
2023/09/18	63	120.83	71	123.19	122.50	-8	20,183	-0.04%
2023/09/15	59	118.18	73	119.81	120.00	-14	19,566	-0.07%
2023/09/14	2	108.50	13	107.15	111.00	-11	18,784	-0.06%
2023/09/13	25	101.08	20	101.43	101.00	5	18,675	0.03%
2023/09/12	6	103.33	6.1	104.33	103.00	-0.1	18,860	0.00%
2023/09/11	26.5	110.52	8	107.94	105.50	18.5	18,751	0.10%
2023/09/08	45.1	114.22	42	116.01	116.50	3.1	18,518	0.02%
2023/09/07	14.6	116.91	17	117.41	115.00	-2.4	18,412	-0.01%
2023/09/06	25	116.70	14	116.64	116.50	11	18,611	0.06%
2023/09/05	21	114.57	18	116.33	118.00	3	18,805	0.02%
2023/09/04	12	113.96	11	114.77	116.00	1	18,827	0.01%
2023/09/01	8	113.81	11	115.27	112.50	-3	18,965	-0.02%
2023/08/31	20.1	115.53	12.5	115.90	115.00	7.6	19,335	0.04%
2023/08/30	13.5	112.13	21	113.95	114.50	-7.5	19,752	-0.04%
2023/08/29	7	107.29	7	108.71	109.00	0	19,823	0.00%
2023/08/28	37	115.20	19	116.58	108.50	18	19,677	0.09%
2023/08/25	7	118.79	21.8	118.98	120.50	-14.8	18,965	-0.08%
2023/08/24	11	117.18	9	116.00	113.50	2	18,625	0.01%
2023/08/23	5	115.20	20	115.85	115.00	-15	18,734	-0.08%
2023/08/22	4	110.75	0	0.00	110.00	4	18,597	0.02%
2023/08/21	5.1	110.22	0	0.00	108.50	5.1	18,705	0.03%
2023/08/18	17.2	112.26	8.1	109.60	108.00	9.1	18,625	0.05%
2023/08/17	10	115.50	13	116.23	116.00	-3	18,354	-0.02%
2023/08/16	8	111.69	7.1	112.56	113.50	0.9	18,081	0.00%
2023/08/15	6.2	112.85	7	113.71	110.00	-0.8	17,939	0.00%
2023/08/14	15	109.43	8	109.94	109.00	7	17,783	0.04%
2023/08/11	25	106.28	14.1	109.15	110.00	10.9	17,660	0.06%
2023/08/10	15.1	108.00	12	108.63	109.50	3.1	17,245	0.02%
2023/08/09	6.1	111.14	21	109.81	109.50	-14.9	16,904	-0.09%
2023/08/08	26.2	106.65	12	111.54	105.50	14.2	16,460	0.09%
2023/08/07	22.1	117.69	70	113.82	117.00	-47.9	16,266	-0.29%
2023/08/04	80	110.55	103	112.53	109.50	-23	15,730	-0.15%	大賣/
2023/08/02	112	113.22	13	114.65	113.50	99	15,495	0.64%	大買/
2023/08/01	15	126.43	26	129.56	121.50	-11	15,096	-0.07%
2023/07/31	3.3	137.76	6.3	139.83	133.00	-3	14,649	-0.02%
2023/07/28	4	144.63	3.2	144.41	147.50	0.8	14,586	0.01%
2023/07/27	6	147.50	7.1	148.44	144.00	-1.1	14,565	-0.01%
2023/07/26	6	152.08	21	145.57	151.50	-15	14,531	-0.10%
2023/07/25	19	142.37	2	144.00	142.50	17	14,521	0.12%
2023/07/24	8	145.88	2.1	147.05	151.00	6	14,518	0.04%
2023/07/21	7	148.50	23	147.59	148.50	-16	14,490	-0.11%
2023/07/20	0	0.00	3.1	131.05	135.00	-3.1	14,460	-0.02%
2023/07/19	1.1	127.50	27.4	125.18	127.50	-26.3	14,434	-0.18%
2023/07/18	22.2	120.96	3	122.50	125.00	19.2	14,485	0.13%
2023/07/17	29.3	127.67	49	129.08	130.00	-19.7	14,425	-0.14%
2023/07/14	39	125.22	51	126.20	127.00	-12	13,341	-0.09%
2023/07/13	53	113.11	33	114.59	115.50	20	12,613	0.16%
2023/07/12	21	102.26	29	103.41	105.00	-8	11,715	-0.07%
2023/07/11	31	92.98	131.3	93.57	95.50	-100.3	11,020	-0.91%	大賣/
2023/07/10	6	85.27	8.1	86.49	86.90	-2.1	10,104	-0.02%
2023/07/07	4	83.08	4	83.43	84.20	0	9,931	0.00%
2023/07/06	10	84.35	23.1	83.94	83.80	-13.1	9,928	-0.13%
2023/07/05	11	81.58	12	81.46	81.00	-1	9,556	-0.01%
2023/07/04	10	81.62	11.1	81.83	81.60	-1.1	9,601	-0.01%
2023/07/03	6	82.43	6	81.97	81.60	0	9,611	0.00%
2023/06/30	2	80.25	1	81.00	81.00	1	9,650	0.01%
2023/06/29	8	80.51	11.3	80.49	80.10	-3.3	9,705	-0.03%
2023/06/28	10	77.89	8	77.29	80.00	2	9,781	0.02%
2023/06/27	8.3	78.51	4	76.78	76.70	4.3	10,125	0.04%
2023/06/26	8	78.25	6	78.72	78.30	2	10,225	0.02%
2023/06/21	6	80.67	5	79.86	79.80	1	10,768	0.01%
2023/06/20	8.1	81.04	6	80.70	80.50	2.1	10,821	0.02%
2023/06/19	19.2	83.22	7	82.33	81.60	12.2	11,007	0.11%
2023/06/16	31	81.63	40	82.92	84.60	-9	11,359	-0.08%
2023/06/15	9	81.96	2	82.45	81.90	7	11,440	0.06%
2023/06/14	8	82.68	3	82.70	82.00	5	11,769	0.04%
2023/06/13	3	84.33	17	85.50	84.20	-14	12,105	-0.12%
2023/06/12	30	84.47	5	83.96	83.90	25	12,564	0.20%
2023/06/09	18	87.99	28	88.11	87.90	-10	12,720	-0.08%
2023/06/08	16	85.19	9	84.89	84.80	7	13,013	0.05%
2023/06/07	5	87.74	10	88.69	87.90	-5	13,809	-0.04%
2023/06/06	36	87.37	43	87.37	87.50	-7	14,003	-0.05%
2023/06/05	41.2	88.83	38.2	88.54	88.20	3	13,742	0.02%
2023/06/02	36.2	85.43	26	85.53	84.30	10.2	13,298	0.08%
2023/06/01	14	81.72	19	81.80	83.10	-5	13,393	-0.04%
2023/05/31	13	82.09	10	81.39	80.80	3	13,848	0.02%
2023/05/30	13	81.49	9	82.00	80.60	4	14,101	0.03%
2023/05/29	14	80.92	27	82.64	83.10	-13	14,588	-0.09%
2023/05/26	5	76.90	6	76.10	76.00	-1	15,577	-0.01%
2023/05/25	11	78.28	15	77.89	77.30	-4	16,162	-0.02%
2023/05/24	2	76.45	1.3	76.45	76.50	0.7	16,271	0.00%
2023/05/23	1	77.30	1	77.80	77.10	0	17,055	0.00%
2023/05/22	6.1	76.56	8	75.98	77.10	-2	17,148	-0.01%
2023/05/19	1	75.20	3	76.60	74.90	-2	17,153	-0.01%
2023/05/18	10	76.74	4	76.70	76.20	6	17,170	0.03%
2023/05/17	11	75.95	8	75.85	76.00	3	17,186	0.02%
2023/05/16	4	75.55	6	75.13	75.60	-2	17,215	-0.01%
2023/05/12	8	72.21	7	72.27	73.50	1	17,428	0.01%
2023/05/11	17	74.96	2	72.95	71.70	15	17,946	0.08%
2023/05/09	0	0.00	1	75.20	73.00	-1	17,911	-0.01%
2023/05/08	4	74.83	2	74.80	74.80	2	18,028	0.01%
2023/05/05	1	74.30	1	74.40	74.80	0	18,545	0.00%
2023/05/04	2	74.85	1	74.70	74.00	1	19,184	0.01%
2023/05/03	0	0.00	7	74.49	74.50	-7	19,241	-0.04%
2023/05/02	2	74.80	1	75.20	75.40	1	19,298	0.01%
2023/04/28	1	74.80	1	74.20	74.00	0	19,342	0.00%
2023/04/27	7	73.20	8	73.49	73.60	-1	19,299	-0.01%
2023/04/26	9	72.64	14	73.24	73.00	-5	19,270	-0.03%
2023/04/25	17	75.55	18	73.63	73.50	-1	19,280	-0.01%
2023/04/24	5	76.54	5	77.14	77.20	0	19,278	0.00%
2023/04/21	14	76.74	3	76.90	76.70	11	19,280	0.06%
2023/04/20	8.3	78.39	5	78.12	77.80	3.3	19,231	0.02%
2023/04/19	3	79.80	10	79.60	79.40	-7	19,261	-0.04%
2023/04/18	18	81.24	6	82.12	80.50	12	19,227	0.06%
2023/04/17	3	82.43	4	82.28	82.10	-1	19,301	-0.01%
2023/04/14	1	82.70	2	82.80	82.20	-1	19,408	-0.01%
2023/04/13	12	83.03	1	84.50	82.20	11	19,515	0.06%
2023/04/12	4	85.95	3	85.67	85.50	1	19,547	0.01%
2023/04/11	12	87.25	11	87.02	85.60	1	19,588	0.01%
2023/04/10	2	87.05	5.3	87.33	87.40	-3.3	19,543	-0.02%
2023/04/07	10	86.07	11	85.55	85.40	-1	19,545	-0.01%
2023/04/06	22	85.38	22	85.60	85.50	0	19,545	0.00%
2023/03/31	22	85.29	18	85.61	86.00	4	19,512	0.02%
2023/03/30	14.1	84.01	13	84.71	84.80	1.1	19,493	0.01%
2023/03/29	16	83.35	14	83.52	83.30	2	19,515	0.01%
2023/03/28	30.2	86.34	28	85.80	84.10	2.2	19,537	0.01%
2023/03/27	35	90.13	28	90.11	89.70	7	19,220	0.04%
2023/03/24	68	91.47	61	91.54	89.60	7	19,247	0.04%
2023/03/23	7	89.49	6	89.77	89.50	1	18,799	0.01%
2023/03/22	25	89.68	20	89.66	89.50	5	18,928	0.03%
2023/03/21	50	92.37	70	90.90	89.10	-20	19,292	-0.10%
2023/03/20	62	90.08	68.3	91.16	91.80	-6.3	19,422	-0.03%
2023/03/17	39	90.04	39	90.19	89.80	0	19,692	0.00%
2023/03/16	47	88.21	38.1	87.79	88.60	8.9	19,658	0.05%
2023/03/15	60	91.24	33	90.81	89.60	27	19,380	0.14%
2023/03/14	30	90.16	28.1	89.52	88.00	1.9	19,026	0.01%
2023/03/13	66	92.63	78	91.92	92.90	-12	18,928	-0.06%
2023/03/10	138	94.71	90.5	93.83	94.80	47.5	18,556	0.26%	大買/
2023/03/09	25	93.14	106.1	95.86	96.00	-81.1	18,325	-0.44%	大賣/
2023/03/08	37	87.71	48	87.80	87.30	-11	18,601	-0.06%
2023/03/07	35	88.28	30.2	87.78	87.60	4.8	18,539	0.03%
2023/03/06	23.4	87.48	30	88.32	89.50	-6.6	18,424	-0.04%
2023/03/03	43.1	87.67	31	87.02	85.00	12.1	18,250	0.07%
2023/03/02	23	88.44	26	89.22	87.90	-3	17,890	-0.02%
2023/03/01	121	89.43	58	89.53	89.70	63	17,649	0.36%	大買/
2023/02/24	117	87.87	90.3	88.43	90.80	26.7	17,103	0.16%	大買/
2023/02/23	32	80.16	119	81.64	83.80	-87	15,978	-0.54%	大賣/
2023/02/22	67.1	77.55	18	77.12	76.20	49.1	15,663	0.31%
2023/02/21	47	80.51	58.3	80.53	80.30	-11.3	15,878	-0.07%
2023/02/20	4	75.60	14.1	75.57	75.50	-10.1	15,458	-0.07%
2023/02/17	4	73.98	6.1	73.64	73.90	-2.1	15,640	-0.01%
2023/02/16	4	73.30	8	73.78	74.20	-4	15,811	-0.03%
2023/02/15	12	72.46	14	72.66	72.60	-2	16,237	-0.01%
2023/02/14	13	74.33	6	74.02	73.70	7	16,523	0.04%
2023/02/13	9	74.62	14	74.92	74.60	-5	17,127	-0.03%
2023/02/10	14	73.94	12	74.43	73.40	2	17,636	0.01%
2023/02/09	50	76.50	62	76.53	75.30	-12	18,042	-0.07%
2023/02/08	12.1	73.76	16	74.32	74.50	-3.9	18,685	-0.02%
2023/02/07	22.1	71.59	13	71.95	72.20	9.1	19,168	0.05%
2023/02/06	46.2	72.18	48.7	72.57	72.60	-2.5	19,424	-0.01%
2023/02/03	58.2	74.00	19	73.31	72.20	39.2	19,497	0.20%
2023/02/02	34	76.55	67.5	76.52	77.00	-33.5	19,396	-0.17%
2023/02/01	9	69.66	20	70.17	70.20	-11	19,012	-0.06%
2023/01/31	6	68.45	8	69.28	69.50	-2	19,298	-0.01%
2023/01/30	2	67.50	22.1	68.07	68.40	-20.1	19,549	-0.10%
2023/01/17	1	66.50	0	0.00	66.60	1	19,758	0.01%
2023/01/16	7	66.84	6	66.87	67.00	1	19,981	0.01%
2023/01/13	11	67.40	5	67.32	67.00	6	20,236	0.03%
2023/01/12	21	68.80	13	68.83	68.10	8	20,539	0.04%
2023/01/11	13	69.91	8	69.66	69.30	5	20,819	0.02%
2023/01/10	26	70.60	26	70.74	70.30	0	21,199	0.00%
2023/01/09	16	70.66	10	70.90	70.70	6	21,555	0.03%
2023/01/06	18	69.45	17	69.46	69.70	1	22,169	0.00%
2023/01/05	35	69.81	43	70.61	68.80	-8	22,827	-0.04%
2023/01/04	28	69.66	27	69.82	69.30	1	23,375	0.00%
2023/01/03	23	68.61	17	68.93	69.10	6	23,527	0.03%
2022/12/30	16	68.50	19	68.63	67.30	-3	23,873	-0.01%
2022/12/29	14	67.02	21	67.10	67.40	-7	24,176	-0.03%
2022/12/28	34	69.22	27	69.09	67.90	7	25,018	0.03%
2022/12/27	24	70.77	59	70.82	70.90	-35	25,275	-0.14%
2022/12/26	70	69.92	20	70.04	70.00	50	25,716	0.19%
2022/12/23	10	69.34	7	69.37	69.30	3	26,211	0.01%
2022/12/22	15	70.09	14	70.14	69.40	1	26,626	0.00%
2022/12/21	25	69.95	16	69.79	69.60	9	27,218	0.03%
2022/12/20	36	71.64	32	70.85	69.80	4	27,653	0.01%
2022/12/19	17	72.15	16	71.51	71.20	1	27,981	0.00%
2022/12/16	26.3	73.66	10	73.71	73.10	16.3	28,384	0.06%
2022/12/15	20	74.51	24	74.70	73.80	-4	28,853	-0.01%
2022/12/14	35.2	74.78	5	75.14	74.50	30.2	28,913	0.10%
2022/12/13	15	76.40	51	76.45	75.00	-36	28,958	-0.12%
2022/12/12	54.4	75.39	19	75.69	73.60	35.4	28,681	0.12%
2022/12/09	28	75.95	70	76.46	76.80	-42	28,540	-0.15%
2022/12/08	31	73.65	57	74.09	74.70	-26	28,608	-0.09%
2022/12/07	29	71.28	17	70.64	70.20	12	29,142	0.04%
2022/12/06	31	72.68	11	73.55	71.70	20	30,033	0.07%
2022/12/05	34	74.80	21	75.10	73.60	13	30,158	0.04%
2022/12/02	23	74.99	22	75.03	75.00	1	29,998	0.00%
2022/12/01	51	76.22	51	76.47	74.40	0	30,046	0.00%
2022/11/30	45	72.23	73	72.75	74.00	-28	29,730	-0.09%
2022/11/29	8	68.21	2	68.30	68.30	6	29,546	0.02%
2022/11/28	5	68.52	2	68.45	68.20	3	30,800	0.01%
2022/11/25	31	70.37	6	70.93	68.60	25	32,655	0.08%
2022/11/24	13	71.38	26	72.01	71.90	-13	33,411	-0.04%
2022/11/23	13	71.27	10	70.75	70.90	3	33,963	0.01%
2022/11/22	9.7	71.19	7	71.10	70.80	2.7	34,410	0.01%
2022/11/21	35	72.77	30	72.99	70.80	5	34,985	0.01%
2022/11/18	52	73.79	21	72.90	72.40	31	34,973	0.09%
2022/11/17	44	73.49	31	74.04	74.30	13	34,894	0.04%
2022/11/16	15	71.33	20	71.48	71.50	-5	34,705	-0.01%
2022/11/15	13	69.76	33	69.47	70.30	-20	34,609	-0.06%
2022/11/14	25	68.10	29	68.36	68.50	-4	34,814	-0.01%
2022/11/11	54	69.56	54	68.79	67.40	0	34,912	0.00%
2022/11/10	12	68.99	15	69.52	68.90	-3	34,807	-0.01%
2022/11/09	33.5	71.21	17	71.53	69.70	16.5	34,981	0.05%
2022/11/08	13	72.63	15	72.33	70.90	-2	34,871	-0.01%
2022/11/07	15	71.10	20	70.83	70.10	-5	34,274	-0.01%
2022/11/04	37	70.37	35	70.09	70.30	2	33,789	0.01%
2022/11/03	9	67.86	20.5	67.41	70.60	-11.5	32,646	-0.04%
2022/11/02	41	64.30	24	64.62	64.20	17	32,059	0.05%
2022/11/01	1	64.00	8	63.78	64.50	-7	31,810	-0.02%
2022/10/31	10	63.24	10	62.94	64.10	0	31,629	0.00%
2022/10/28	7.1	60.67	2	61.90	60.20	5.1	31,345	0.02%
2022/10/27	11	62.29	15	62.23	62.90	-4	31,169	-0.01%
2022/10/26	3	60.97	0	0.00	59.70	3	30,884	0.01%
2022/10/25	6	62.63	7	61.94	60.90	-1	30,630	0.00%
2022/10/24	10	63.15	13	64.28	62.60	-3	30,509	-0.01%
2022/10/21	9	63.06	1	63.90	61.70	8	30,355	0.03%
2022/10/20	6	63.67	7	63.79	64.60	-1	30,864	0.00%
2022/10/19	21	65.90	32	65.76	64.00	-11	32,142	-0.03%
2022/10/18	19	65.53	14.1	66.24	65.00	5	33,150	0.01%
2022/10/17	10.1	62.67	13.1	62.90	66.00	-3	33,887	-0.01%
2022/10/14	27	64.59	42	64.84	64.00	-15	34,011	-0.04%
2022/10/13	14	64.25	44	63.09	60.00	-30	33,615	-0.09%
2022/10/12	53.3	65.46	19	65.22	64.70	34.3	33,001	0.10%
2022/10/11	34.1	72.47	0	0.00	71.80	34.1	32,494	0.11%
2022/10/07	21	79.11	43	79.73	79.70	-22	32,278	-0.07%
2022/10/06	33	78.43	22	78.42	78.50	11	31,956	0.03%
2022/10/05	54.3	80.63	102.2	81.03	78.70	-47.9	31,799	-0.15%	大賣/
2022/10/04	22.2	78.15	19	77.78	77.60	3.2	31,121	0.01%
2022/10/03	63	77.27	36	75.06	75.30	27	30,944	0.09%
2022/09/30	28	76.11	35	76.61	79.00	-7	30,855	-0.02%
2022/09/29	64	77.17	62	75.14	76.10	2	31,036	0.01%
2022/09/28	54	78.66	27.1	76.92	74.40	26.9	31,298	0.09%
2022/09/27	28.1	80.00	35	81.19	82.20	-6.9	31,239	-0.02%
2022/09/26	28.3	82.96	11	84.79	79.80	17.3	30,961	0.06%
2022/09/23	20.1	88.38	17.6	88.54	88.60	2.5	30,712	0.01%
2022/09/22	30.2	91.01	37.6	90.90	91.40	-7.4	30,353	-0.02%
2022/09/21	10.1	88.03	4	88.25	88.50	6.1	29,891	0.02%
2022/09/20	17	88.65	27	87.71	88.30	-10	30,285	-0.03%
2022/09/19	23	88.30	12	88.10	86.50	11	30,186	0.04%
2022/09/16	21	89.30	22	88.15	88.70	-1	29,989	0.00%
2022/09/15	19.1	91.31	20	90.63	88.50	-1	29,667	0.00%
2022/09/14	35.1	91.21	53	91.52	92.40	-17.9	29,378	-0.06%
2022/09/13	21	89.21	35	88.31	89.00	-14	28,505	-0.05%
2022/09/12	3	84.33	32.4	86.71	87.40	-29.4	27,457	-0.11%
2022/09/08	10.1	79.54	6	79.28	79.50	4.1	27,151	0.01%
2022/09/07	21	79.98	19	79.85	78.50	2	26,915	0.01%
2022/09/06	25	82.71	22	81.61	80.40	3	26,530	0.01%
2022/09/05	34.4	85.82	24	84.08	83.10	10.4	25,997	0.04%
2022/09/02	81.1	89.81	90.3	90.33	86.50	-9.2	25,440	-0.04%
2022/09/01	185.3	91.09	159	89.09	88.60	26.3	23,993	0.11%	大買/大賣/
2022/08/31	31	84.28	68.1	85.37	90.50	-37.1	22,015	-0.17%
2022/08/30	24	82.29	23	82.57	82.30	1	20,950	0.00%
2022/08/29	22	79.50	31	80.12	80.00	-9	20,170	-0.04%
2022/08/26	35	80.43	104.5	80.97	83.30	-69.5	19,583	-0.36%	大賣/
2022/08/25	22	73.70	25	74.76	75.80	-3	18,831	-0.02%
2022/08/24	33	72.77	17	71.36	72.80	16	18,556	0.09%
2022/08/23	43	72.94	39	73.12	71.70	4	18,269	0.02%
2022/08/22	28	76.73	3	77.13	74.30	25	17,888	0.14%
2022/08/19	43	79.28	141	80.45	79.60	-98	17,592	-0.56%	大賣/
2022/08/18	63	77.37	92	78.03	77.30	-29	17,053	-0.17%
2022/08/17	102	78.41	22	78.63	78.50	80	16,700	0.48%	大買/
2022/08/16	51.1	81.52	5	80.32	77.80	46.1	16,306	0.28%
2022/08/15	62	77.80	33	79.95	83.90	29	15,725	0.18%
2022/08/12	8	81.53	14.1	83.32	81.20	-6.1	15,102	-0.04%
2022/08/11	23	81.00	7	81.03	81.10	16	15,002	0.11%
2022/08/10	19	79.87	8	78.93	80.80	11	14,949	0.07%
2022/08/09	10	77.00	5	76.48	76.70	5	14,871	0.03%
2022/08/08	1	74.80	4	74.40	75.00	-3	14,806	-0.02%
2022/08/05	1.1	71.98	2	73.00	73.00	-1	14,739	-0.01%
2022/08/04	4.1	68.16	12	69.79	70.00	-8	14,690	-0.05%
2022/08/03	1	77.20	11	75.80	73.00	-10	14,550	-0.07%
2022/08/02	0	0.00	6	75.15	75.40	-6	14,465	-0.04%
2022/08/01	0	0.00	62	74.32	74.80	-62	14,408	-0.43%
2022/07/29	121	74.01	123	74.76	73.00	-2	14,329	-0.01%	大買/大賣/
2022/07/28	8	73.80	108	73.67	71.00	-100	14,173	-0.71%	大賣/
2022/07/27	181	71.75	61	71.51	73.00	120	14,073	0.85%	大買/鉅額交易
2022/07/26	120	72.34	144	71.98	73.30	-24	13,268	-0.18%	大買/大賣/
2022/07/25	90	68.69	90	69.65	72.80	0	11,679	0.00%
2022/07/22	49	64.02	64	64.25	66.20	-15	10,286	-0.15%
2022/07/21	35	56.62	35	59.20	60.30	0	9,123	0.00%
2022/07/20	56	55.26	41	54.42	54.90	15	8,565	0.18%
2022/07/19	3	51.57	8	51.64	50.90	-5	8,248	-0.06%
2022/07/18	14	53.77	8	52.46	52.50	6	8,159	0.07%
2022/07/15	1	52.00	1	51.60	51.60	0	7,962	0.00%
2022/07/14	2	51.25	2	51.65	51.70	0	7,883	0.00%
2022/07/13	2	52.55	2	52.90	51.00	0	7,705	0.00%
2022/07/12	22	52.46	21	50.00	49.95	1	7,391	0.01%
2022/07/11	25	54.36	23	53.60	53.20	2	7,151	0.03%
2022/07/08	21	56.38	15	56.71	54.90	6	6,933	0.09%
2022/07/07	48	56.45	48	56.69	57.60	0	6,461	0.00%
2022/07/06	38	56.31	35	55.87	55.00	3	5,711	0.05%
2022/07/05	122	54.42	130	55.90	57.20	-8	4,986	-0.16%	大買/大賣/
2022/07/04	70	48.90	66	49.67	52.00	4	4,338	0.09%
2022/07/01	49	49.82	77	50.15	47.85	-28	4,044	-0.69%
2022/06/30	11	47.60	22	48.25	47.75	-11	3,730	-0.29%
2022/06/29	37	50.19	6	51.63	49.95	31	3,555	0.87%
2022/06/28	44	54.88	42	54.44	55.40	2	3,309	0.06%
2022/06/27	10	53.73	13	53.54	54.60	-3	2,744	-0.11%
2022/06/24	12	47.20	7	48.78	49.70	5	2,530	0.20%
2022/06/23	2	45.83	1	46.80	45.20	1	2,411	0.04%
2022/06/22	26	48.25	48	48.10	47.70	-22	2,272	-0.97%
2022/06/21	11	44.31	1	46.75	46.75	10	1,872	0.53%
2022/06/20	1	43.00	1	44.00	42.50	0	1,832	0.00%
2022/06/16	1	48.50	0	0.00	45.70	1	1,869	0.05%
2022/06/15	0	0.00	1	46.80	47.10	-1	1,910	-0.05%
2022/06/13	2	48.30	1	48.00	47.70	1	1,996	0.05%
2022/06/08	4	51.60	4	52.20	51.20	0	2,097	0.00%
2022/06/06	0	0.00	20	52.54	52.50	-20	2,210	-0.90%
2022/06/02	0	0.00	5	52.76	52.50	-5	2,308	-0.22%
2022/05/31	5	52.80	0	0.00	53.10	5	2,436	0.21%
2022/05/30	0	0.00	2	52.10	51.90	-2	2,632	-0.08%
2022/05/27	3	51.93	1	51.30	51.20	2	2,865	0.07%
2022/05/25	0	0.00	1	50.40	50.50	-1	2,907	-0.03%
2022/05/20	0	0.00	1	51.20	51.20	-1	3,027	-0.03%
2022/05/19	0	0.00	1	50.50	51.60	-1	3,044	-0.03%
2022/05/17	1	50.40	1	49.55	50.80	0	3,070	0.00%
2022/05/13	1	48.00	0	0.00	48.10	1	3,177	0.03%
2022/05/11	0	0.00	9	48.45	48.20	-9	3,276	-0.27%
2022/05/10	10	47.93	1	48.00	47.85	9	3,355	0.27%
2022/05/09	6	47.36	20	47.18	47.05	-14	3,521	-0.40%
2022/05/05	9	51.20	0	0.00	51.10	9	3,703	0.24%
2022/04/29	2	52.00	2	49.90	49.10	0	3,924	0.00%
2022/04/26	5	51.30	0	0.00	51.20	5	4,066	0.12%
2022/04/22	0	0.00	1	54.00	54.40	-1	4,248	-0.02%
2022/04/20	0	0.00	1	55.70	55.80	-1	4,483	-0.02%
2022/04/19	30	55.67	0	0.00	55.00	30	4,559	0.66%
2022/04/15	0	0.00	1	56.50	56.00	-1	4,839	-0.02%
2022/04/14	2	59.10	4	58.95	58.50	-2	4,965	-0.04%
2022/04/13	14	58.79	0	0.00	59.00	14	5,027	0.28%
2022/04/12	0	0.00	1	58.20	57.30	-1	5,152	-0.02%
2022/04/08	0	0.00	5	60.54	60.00	-5	5,297	-0.09%
2022/03/31	0	0.00	0	65.80	65.90	0	5,702	0.00%
2022/03/30	3	68.60	4	67.03	66.40	-1	5,947	-0.02%
2022/03/29	0	66.70	0	0.00	67.10	0	6,206	0.00%
2022/03/28	0	0.00	3	65.57	66.60	-3	6,521	-0.05%
2022/03/25	2	67.30	2	66.40	66.10	0	6,649	0.00%
2022/03/24	2.5	66.48	37	66.98	67.30	-34.5	6,868	-0.50%
2022/03/23	0	0.00	2	66.20	65.10	-2	7,190	-0.03%
2022/03/22	20	65.11	19	64.68	65.60	1	7,585	0.01%
2022/03/21	1	64.50	1	64.60	64.30	0	7,759	0.00%
2022/03/18	1	64.50	6	63.15	64.80	-5	7,909	-0.06%
2022/03/16	1	60.10	2	60.55	59.80	-1	8,209	-0.01%
2022/03/15	3	58.50	0	0.00	58.50	3	8,592	0.03%
2022/03/11	0	0.00	2	59.80	60.50	-2	9,523	-0.02%
2022/03/09	2	58.65	4.2	58.04	57.90	-2.2	10,495	-0.02%
2022/03/08	7	56.76	5	57.60	56.70	2	10,842	0.02%
2022/03/07	8	60.06	4	61.85	59.30	4	11,230	0.04%
2022/03/04	4	65.30	2	65.05	64.00	2	11,737	0.02%
2022/03/03	11	68.21	9	68.10	66.10	2	12,164	0.02%
2022/03/02	7	67.91	3	68.47	68.40	4	12,643	0.03%
2022/03/01	1	64.30	4	64.55	65.30	-3	13,377	-0.02%
2022/02/25	0	0.00	1	63.50	62.90	-1	13,710	-0.01%
2022/02/24	3	61.97	0	0.00	61.50	3	14,277	0.02%
2022/02/23	1	65.10	2	64.75	64.50	-1	14,487	-0.01%
2022/02/22	11	65.39	0	0.00	64.30	11	15,252	0.07%
2022/02/21	3	66.23	14	66.45	66.30	-11	15,693	-0.07%
2022/02/18	0	0.00	2	67.40	67.60	-2	16,670	-0.01%
2022/02/17	0	0.00	1	67.50	67.20	-1	17,688	-0.01%
2022/02/16	16	67.98	14	68.04	68.00	2	19,771	0.01%
2022/02/15	1	66.80	9	66.62	65.60	-8	21,772	-0.04%
2022/02/14	2	65.00	0	0.00	65.20	2	25,647	0.01%
2022/02/11	0	0.00	13	68.88	68.80	-13	27,111	-0.05%
2022/02/10	4	69.73	3	69.27	68.20	1	27,857	0.00%
2022/02/09	4	68.90	1	68.90	68.70	3	28,956	0.01%
2022/02/08	2	67.80	2	66.75	68.20	0	30,368	0.00%
2022/02/07	21	65.94	0	0.00	67.00	21	31,122	0.07%
2022/01/26	1	67.50	10	67.00	67.00	-9	31,799	-0.03%
2022/01/25	5	67.02	0	0.00	66.50	5	33,215	0.02%
2022/01/24	0	0.00	3	68.50	69.60	-3	34,442	-0.01%
2022/01/21	1	71.90	4	70.85	70.40	-3	35,072	-0.01%
2022/01/20	3	70.93	4	71.27	71.00	-1	35,207	0.00%
2022/01/19	1	72.10	1	73.00	72.90	0	36,607	0.00%
2022/01/18	1	73.20	3	74.07	73.20	-2	37,018	-0.01%
2022/01/17	9	72.91	4	73.58	73.80	5	37,279	0.01%
2022/01/14	13	71.05	7	71.09	72.10	6	37,609	0.02%
2022/01/13	2	74.55	3	73.90	73.70	-1	38,006	0.00%
2022/01/12	2	74.25	4	74.10	73.50	-2	38,002	-0.01%
2022/01/11	16	74.93	33	74.89	74.00	-17	37,927	-0.04%
2022/01/10	7	78.34	3	78.54	78.80	4	37,725	0.01%
2022/01/07	5	79.54	44	79.46	78.10	-39	37,654	-0.10%
2022/01/06	2	83.20	6	82.72	82.00	-4	37,509	-0.01%
2022/01/05	9	83.30	18	83.32	83.50	-9	37,444	-0.02%
2022/01/04	4	86.63	7	87.41	86.00	-3	37,324	-0.01%
2022/01/03	5	87.00	3	86.60	86.40	2	37,205	0.01%
2021/12/30	3	86.40	5	85.70	85.90	-2	37,130	-0.01%
2021/12/29	2	86.70	5	87.18	87.40	-3	37,075	-0.01%
2021/12/28	18	87.36	21	88.01	86.60	-3	37,005	-0.01%
2021/12/27	30	89.14	8	89.44	89.00	22	36,847	0.06%
2021/12/24	20	88.53	18	89.00	87.70	2	36,731	0.01%
2021/12/23	19	89.08	17	89.51	89.40	2	36,479	0.01%
2021/12/22	26	88.59	20	88.48	86.50	6	36,184	0.02%
2021/12/21	22	87.25	25	87.55	86.70	-3	35,854	-0.01%
2021/12/20	20	87.86	25	87.27	87.80	-5	35,701	-0.01%
2021/12/17	19	86.67	7	85.94	86.30	12	35,437	0.03%
2021/12/16	13	90.36	20	89.90	91.20	-7	35,077	-0.02%
2021/12/15	4.2	84.99	10.3	85.64	87.00	-6.1	34,663	-0.02%
2021/12/14	8	83.06	8	84.59	83.30	0	34,486	0.00%
2021/12/13	5	87.08	5	87.72	87.00	0	34,253	0.00%
2021/12/10	15	88.26	12	88.85	86.20	3	34,088	0.01%
2021/12/09	67	90.59	50	90.34	89.20	17	33,832	0.05%
2021/12/08	18	91.53	10	91.28	89.00	8	33,400	0.02%
2021/12/07	33	92.95	60	92.43	90.20	-27	33,056	-0.08%
2021/12/06	30	90.41	10	90.63	90.00	20	32,385	0.06%
2021/12/03	58.1	92.43	45	91.42	90.40	13.1	32,138	0.04%
2021/12/02	54	89.28	50	88.15	87.60	4	31,348	0.01%
2021/12/01	26	88.92	41.1	88.35	89.00	-15.1	30,951	-0.05%
2021/11/30	38	87.04	36	87.51	88.30	2	30,503	0.01%
2021/11/29	17	80.96	25	81.40	84.00	-8	29,973	-0.03%
2021/11/26	62	85.05	46	83.76	84.40	16	29,519	0.05%
2021/11/25	117	90.15	118	90.84	85.60	-1	28,830	0.00%	大買/大賣/
2021/11/24	40	85.82	29.2	85.67	85.00	10.8	27,866	0.04%
2021/11/23	53	85.31	52	84.99	85.80	1	27,499	0.00%
2021/11/22	20	90.33	30	90.60	90.50	-10	26,899	-0.04%
2021/11/19	84	91.52	77	91.83	90.50	7	26,619	0.03%
2021/11/18	49.1	90.27	42	90.10	89.10	7.1	25,846	0.03%
2021/11/17	89	93.10	73	92.58	92.80	16	25,368	0.06%
2021/11/16	96	91.43	134.2	91.24	90.70	-38.2	24,376	-0.16%	大賣/
2021/11/15	185.3	99.47	130	99.00	94.50	55.3	23,355	0.24%	大買/大賣/
2021/11/12	151	95.53	169	97.14	99.00	-18	21,248	-0.08%	大買/大賣/
2021/11/11	249	94.61	210.7	95.18	90.00	38.3	19,169	0.20%	大買/大賣/
2021/11/10	112	90.06	108	90.86	92.50	4	15,253	0.03%	大買/大賣/
2021/11/09	62	80.55	53	82.14	84.10	9	13,734	0.07%
2021/11/08	105.2	72.08	136.8	72.50	76.50	-31.7	12,992	-0.24%	大買/大賣/
2021/11/05	133.5	70.60	158	70.64	69.60	-24.5	11,841	-0.21%	大買/大賣/
2021/11/04	91	69.89	64	71.24	67.20	27	10,262	0.26%
2021/11/03	44	67.32	48.2	68.75	71.00	-4.2	9,459	-0.04%
2021/11/02	171.5	70.60	87	68.34	69.00	84.5	8,675	0.97%	大買/
2021/11/01	90.1	66.69	55	67.47	68.30	35.1	7,207	0.49%
2021/10/29	39	59.15	69	60.41	62.10	-30	5,907	-0.51%
2021/10/28	100	58.21	93	58.52	56.50	7	5,203	0.13%
2021/10/27	202	59.05	195	59.12	58.80	7	4,941	0.14%	大買/大賣/
2021/10/26	11	56.69	80	57.07	58.60	-69	3,605	-1.91%
2021/10/25	13	49.97	36	50.78	53.30	-23	3,185	-0.72%
2021/10/22	52	50.20	50	50.14	48.50	2	2,943	0.07%
2021/10/21	29	49.48	23	49.78	49.70	6	2,551	0.24%
2021/10/20	17	45.56	25	46.35	46.65	-8	2,086	-0.38%
2021/10/18	2	43.25	2	42.05	42.05	0	2,082	0.00%
2021/10/13	0	39.30	2	39.00	38.95	-2	2,324	-0.09%
2021/10/08	1	40.80	0	0.00	40.45	1	2,578	0.04%
2021/10/07	0	0.00	1	41.15	40.90	-1	2,873	-0.03%
2021/10/04	5	39.95	1	40.55	39.80	4	3,664	0.11%
2021/10/01	5	41.40	1	42.40	41.50	4	3,698	0.11%
2021/09/29	5	43.88	0	0.00	43.30	5	4,094	0.12%
2021/09/28	1	46.00	0	0.00	45.75	1	4,521	0.02%
2021/09/22	9	46.53	1	45.95	45.75	8	4,914	0.16%
2021/09/17	1	47.65	1	47.35	47.35	0	4,976	0.00%
2021/09/16	1	46.05	0	0.00	46.00	1	5,054	0.02%
2021/09/15	1	46.45	0	0.00	46.25	1	5,158	0.02%
2021/09/14	1	46.80	0	0.00	46.70	1	5,232	0.02%
2021/09/10	10	47.80	2	48.00	47.50	8	5,746	0.14%
2021/09/08	1	47.50	2	48.30	46.80	-1	5,913	-0.02%
2021/09/07	3	47.95	11	49.03	47.80	-8	6,048	-0.13%
2021/09/06	0	0.00	6	50.60	48.75	-6	6,115	-0.10%
2021/09/03	10	51.90	0	0.00	51.20	10	6,139	0.16%
2021/09/02	16	50.84	13	50.88	51.00	3	6,119	0.05%
2021/09/01	7	49.64	7.2	49.41	50.40	-0.2	6,071	0.00%
2021/08/30	7	48.53	1.3	49.03	48.50	5.7	6,049	0.10%
2021/08/27	1	48.30	0	0.00	48.15	1	6,060	0.02%
2021/08/26	12	48.28	0	0.00	48.25	12	6,076	0.20%
2021/08/20	0	0.00	2	47.25	46.90	-2	6,281	-0.03%
2021/08/18	2	49.10	0	0.00	49.05	2	6,285	0.03%
2021/08/17	2	48.35	0	0.00	47.15	2	6,291	0.03%
2021/08/16	0	0.00	6	50.02	49.95	-6	6,283	-0.10%
2021/08/13	5	51.20	5	52.40	51.30	0	6,283	0.00%
2021/08/12	5	52.00	42	52.85	51.60	-37	6,284	-0.59%
2021/08/11	45	51.48	8	52.11	50.90	37	6,247	0.59%
2021/08/10	3	50.70	0	0.00	51.00	3	6,241	0.05%
2021/08/09	2	51.00	2	51.15	51.00	0	6,274	0.00%
2021/08/06	19	53.26	0	0.00	52.10	19	6,286	0.30%
2021/08/05	6	54.20	5	54.80	54.20	1	6,275	0.02%
2021/08/04	1	54.20	2	54.10	53.90	-1	6,329	-0.02%
2021/08/03	10	54.40	1	54.40	54.40	9	6,378	0.14%
2021/08/02	1	53.80	0	0.00	53.70	1	6,458	0.02%
2021/07/30	36	55.03	29	54.92	54.00	7	6,566	0.11%
2021/07/28	2	55.50	0	0.00	56.50	2	6,455	0.03%
2021/07/27	3	58.50	0	0.00	57.60	3	6,433	0.05%
2021/07/26	1	61.00	2	61.10	60.90	-1	6,440	-0.02%
2021/07/23	1	60.10	1	61.50	59.90	0	6,422	0.00%
2021/07/22	1	60.50	0	0.00	61.10	1	6,382	0.02%
2021/07/21	16	61.68	16	59.94	59.90	0	6,341	0.00%
2021/07/20	14	60.80	10	59.98	60.80	4	6,311	0.06%
2021/07/19	1	61.40	0	0.00	61.10	1	6,268	0.02%
2021/07/16	3	62.47	1	63.50	62.10	2	6,347	0.03%
2021/07/15	9	63.72	11	63.72	63.30	-2	6,303	-0.03%
2021/07/14	11	63.29	14.4	63.40	63.60	-3.4	6,120	-0.06%
2021/07/13	23	62.89	33	62.92	62.00	-10	5,867	-0.17%
2021/07/12	61	60.78	69	61.49	62.30	-8	5,556	-0.14%
2021/07/09	4	59.15	7	59.61	58.90	-3	5,363	-0.06%
2021/07/08	9	58.61	9	59.01	58.20	0	5,282	0.00%
2021/07/07	23	58.75	25	59.32	57.80	-2	5,294	-0.04%
2021/07/06	28	60.05	1	60.50	58.60	27	5,252	0.51%
2021/07/05	24	60.90	159	60.91	62.40	-135	5,058	-2.67%	大賣/鉅額交易
2021/07/02	2	56.50	14	54.81	56.80	-12	4,723	-0.25%
2021/07/01	3	55.00	18	54.93	53.80	-15	4,847	-0.31%
2021/06/30	38	56.36	10	56.55	56.60	28	5,195	0.54%
2021/06/29	17	56.79	19	56.66	56.60	-2	5,319	-0.04%
2021/06/28	5	55.88	7	55.59	55.00	-2	5,187	-0.04%
2021/06/25	1	55.40	25	55.14	55.80	-24	5,136	-0.47%
2021/06/24	6	55.83	11	55.99	55.40	-5	5,093	-0.10%
2021/06/23	13	54.05	7	54.60	55.30	6	5,007	0.12%
2021/06/22	34	55.97	33	56.42	54.70	1	4,944	0.02%
2021/06/21	70	54.77	17	54.68	54.70	53	4,754	1.11%
2021/06/18	30	53.92	31	53.15	52.10	-1	4,520	-0.02%
2021/06/17	0	53.10	9	52.03	53.70	-9	4,415	-0.20%
2021/06/16	14	53.71	7	53.51	52.40	7	4,382	0.16%
2021/06/15	4	52.53	1	52.70	52.30	3	4,254	0.07%
2021/06/11	3	51.87	1	52.10	50.80	2	4,248	0.05%
2021/06/09	0	0.00	11	49.85	50.10	-11	4,277	-0.26%
2021/06/08	1	49.50	0	0.00	49.55	1	4,270	0.02%
2021/06/04	0	0.00	2	50.05	49.85	-2	4,258	-0.05%
2021/06/02	16	51.00	11	50.57	50.90	5	4,270	0.12%
2021/06/01	11	52.09	1	51.00	51.50	10	4,241	0.24%
2021/05/31	11	49.24	1	48.80	49.40	10	4,184	0.24%
2021/05/28	13	48.53	5	48.25	48.30	8	4,132	0.19%
2021/05/27	0	0.00	4	46.00	46.50	-4	4,081	-0.10%
2021/05/26	5	45.70	6	45.56	45.70	-1	4,075	-0.02%
2021/05/25	10	45.56	8	45.46	45.15	2	4,083	0.05%
2021/05/24	6	44.26	7	44.24	44.10	-1	4,065	-0.02%
2021/05/19	3	44.15	23	42.70	43.40	-20	4,066	-0.49%
2021/05/18	3	42.75	3	43.65	43.70	0	4,060	0.00%
2021/05/17	21.1	40.78	7	41.14	39.90	14.1	4,034	0.35%
2021/05/14	6	45.79	5	44.80	44.30	1	3,991	0.03%
2021/05/13	1	44.50	1	45.20	44.20	0	3,972	0.00%
2021/05/12	0.2	46.00	3	45.05	45.60	-2.8	3,959	-0.07%
2021/05/11	1.5	50.41	1.5	50.84	49.90	0	3,899	0.00%
2021/05/10	11	55.06	14	54.89	54.30	-3	3,857	-0.08%
2021/05/07	20	53.03	13	53.61	54.60	7	3,782	0.19%
2021/05/06	1	50.00	0	0.00	50.00	1	3,670	0.03%
2021/05/05	1	51.70	0	0.00	50.10	1	3,669	0.03%
2021/05/04	0	0.00	2	50.40	50.70	-2	3,677	-0.05%
2021/05/03	2	54.70	3	55.37	53.40	-1	3,662	-0.03%
2021/04/29	0	0.00	1	53.30	53.20	-1	3,636	-0.03%
2021/04/28	4	53.95	0	0.00	53.40	4	3,638	0.11%
2021/04/27	7	54.46	2	54.60	54.20	5	3,693	0.14%
2021/04/26	3	56.13	4	56.35	55.70	-1	3,725	-0.03%
2021/04/23	1	55.30	1	55.10	55.50	0	3,747	0.00%
2021/04/22	3	56.13	2	54.95	53.70	1	3,932	0.03%
2021/04/21	0	0.00	1	53.50	53.50	-1	3,906	-0.03%
2021/04/20	2	54.15	1	54.10	54.20	1	3,946	0.03%
2021/04/19	4	53.93	13	54.20	53.60	-9	3,970	-0.23%
2021/04/16	1	55.10	1	55.70	55.00	0	3,954	0.00%
2021/04/15	6	55.58	6	55.62	55.30	0	3,937	0.00%
2021/04/14	19	54.01	1	53.10	52.80	18	3,884	0.46%
2021/04/13	0	0.00	1.3	54.75	55.10	-1.3	3,931	-0.03%
2021/04/12	18	55.51	1	54.80	54.50	17	4,055	0.42%
2021/04/09	12	58.63	6	58.12	57.10	6	4,098	0.15%
2021/04/08	29	59.86	12	60.06	59.20	17	4,093	0.42%
2021/04/07	39	60.10	21	59.74	59.50	18	4,033	0.45%
2021/04/06	29	60.96	41	60.37	62.50	-12	3,880	-0.31%
2021/04/01	25	57.34	80	55.21	58.00	-55	3,512	-1.57%
2021/03/31	2	53.30	1	53.00	53.30	1	3,414	0.03%
2021/03/30	5	52.26	1	53.00	52.20	4	3,517	0.11%
2021/03/29	13	52.95	14	53.36	52.70	-1	3,570	-0.03%
2021/03/26	6	52.38	2	52.35	51.70	4	3,621	0.11%
2021/03/25	0	0.00	2.5	51.00	51.30	-2.5	3,736	-0.07%
2021/03/24	2	50.80	0	0.00	50.80	2	4,001	0.05%
2021/03/23	4	53.05	11	52.15	51.00	-7	4,206	-0.17%
2021/03/22	2	49.40	0	0.00	49.25	2	4,162	0.05%
2021/03/19	2	48.58	3	48.90	49.80	-1	4,206	-0.02%
2021/03/18	3	49.93	4	49.81	49.50	-1	4,226	-0.02%
2021/03/17	6	50.16	1	50.70	50.00	5	4,299	0.12%
2021/03/16	6	51.47	4	51.68	51.90	2	4,414	0.05%
2021/03/15	1	47.30	18	47.27	47.20	-17	4,528	-0.38%
2021/03/12	4	47.69	0	0.00	47.50	4	4,555	0.09%
2021/03/10	2	46.95	0	0.00	46.65	2	4,705	0.04%
2021/03/08	4	48.68	1	48.55	46.95	3	4,931	0.06%
2021/03/05	3	48.85	0	0.00	48.40	3	5,145	0.06%
2021/03/03	1	50.00	3	50.70	50.00	-2	5,582	-0.04%
2021/03/02	1	51.00	1	50.60	50.10	0	5,883	0.00%
2021/02/26	1	50.90	0	0.00	51.00	1	6,062	0.02%
2021/02/25	3	51.73	1	51.80	51.60	2	6,156	0.03%
2021/02/24	1	52.20	1	52.50	52.00	0	6,202	0.00%
2021/02/23	1	52.40	7	52.46	52.00	-6	6,300	-0.10%
2021/02/19	3	53.00	0	0.00	53.30	3	6,378	0.05%
2021/02/18	5	53.20	1	53.10	53.30	4	6,370	0.06%
2021/02/17	2	52.70	17	52.71	52.70	-15	6,357	-0.24%
2021/02/04	2	51.80	1	52.30	51.50	1	6,338	0.02%
2021/02/03	9	52.90	0	0.00	53.10	9	6,323	0.14%
2021/02/02	8	51.70	0	0.00	53.50	8	6,305	0.13%
2021/02/01	0	0.00	5	51.08	51.00	-5	6,293	-0.08%
2021/01/29	27	53.30	0	0.00	51.30	27	6,289	0.43%
2021/01/28	6	53.03	11	53.02	52.80	-5	6,271	-0.08%
2021/01/27	2	54.60	4	55.03	54.60	-2	6,264	-0.03%
2021/01/26	12	55.45	3	56.30	54.80	9	6,245	0.14%
2021/01/25	16	56.72	9	57.04	56.70	7	6,212	0.11%
2021/01/22	7	56.73	31	58.18	58.10	-24	6,187	-0.39%
2021/01/21	10	56.34	0	0.00	55.40	10	6,150	0.16%
2021/01/20	24	57.89	2	56.30	54.80	22	6,264	0.35%
2021/01/19	7	58.03	2	59.15	58.80	5	6,207	0.08%
2021/01/18	4	58.28	13	58.02	58.10	-9	6,134	-0.15%
2021/01/15	23	60.38	29	59.34	59.50	-6	6,043	-0.10%
2021/01/14	11	57.03	4	57.68	58.00	7	5,796	0.12%
2021/01/13	16	54.16	16.3	54.11	55.60	-0.3	5,703	-0.01%
2021/01/12	5	52.48	1	55.10	52.10	4	5,639	0.07%
2021/01/11	13	55.70	5	55.16	55.10	8	5,590	0.14%
2021/01/08	11	56.01	3.1	54.77	54.30	7.9	5,569	0.14%
2021/01/07	10	55.52	6	55.30	55.10	4	5,527	0.07%
2021/01/06	33	57.20	12	56.76	55.60	21	5,479	0.38%
2021/01/05	19	59.75	16	59.31	59.10	3	5,361	0.06%
2021/01/04	8	57.13	6	57.33	58.70	2	5,175	0.04%
2020/12/31	9	53.00	12	53.45	53.40	-3	5,031	-0.06%
2020/12/30	3	51.90	24	52.02	51.80	-21	4,927	-0.43%
2020/12/29	19	50.97	4	51.08	50.40	15	4,872	0.31%
2020/12/28	1	52.00	0	0.00	52.00	1	4,815	0.02%
2020/12/25	14	52.66	14	53.04	51.90	0	4,769	0.00%
2020/12/24	18	55.61	20	56.21	54.90	-2	4,640	-0.04%
2020/12/23	3	57.23	5	56.94	58.20	-2	4,523	-0.04%
2020/12/22	11	58.75	13	56.96	56.80	-2	4,477	-0.04%
2020/12/21	5	59.74	10	58.84	59.30	-5	4,403	-0.11%
2020/12/18	31	59.20	15	59.27	60.80	16	4,270	0.37%
2020/12/17	17	56.31	294	56.42	56.90	-277	3,997	-6.93%	大賣/鉅額交易
2020/12/16	6	51.83	0	0.00	51.80	6	3,794	0.16%
2020/12/15	2	50.90	9	51.51	50.70	-7	3,776	-0.19%
2020/12/14	4	52.70	1	52.40	52.50	3	3,732	0.08%
2020/12/11	59	52.31	11	52.77	51.50	48	3,725	1.29%
2020/12/10	38	53.58	9	54.12	53.30	29	3,682	0.79%
2020/12/09	3	53.10	13.5	52.32	54.30	-10.5	3,571	-0.30%
2020/12/08	3	49.68	5	49.50	49.45	-2	3,418	-0.06%
2020/12/07	5	48.99	16	48.90	48.40	-11	3,394	-0.32%
2020/12/04	6	50.90	2	50.50	50.80	4	3,319	0.12%
2020/12/03	18	50.59	6	50.15	49.60	12	3,261	0.37%
2020/12/02	11	52.38	21	52.13	51.60	-10	3,201	-0.31%
2020/12/01	29	51.21	36	51.55	53.50	-7	3,064	-0.23%
2020/11/30	67	48.55	58	49.30	49.80	9	2,844	0.32%
2020/11/27	54	50.31	27	49.99	49.80	27	2,641	1.02%
2020/11/26	42	48.82	46	49.26	51.00	-4	2,450	-0.16%
2020/11/25	29	44.34	31.3	45.34	46.40	-2.3	2,186	-0.10%
2020/11/24	13	42.12	6	42.07	42.20	7	2,022	0.35%
2020/11/23	13	40.70	3	40.60	42.05	10	1,968	0.51%
2020/11/20	5	41.22	10	41.08	40.40	-5	1,972	-0.25%
2020/11/19	13	40.25	25	40.84	41.00	-12	1,935	-0.62%
2020/11/18	0	0.00	2	38.10	38.30	-2	1,994	-0.10%
2020/11/12	0	0.00	1	37.60	37.60	-1	2,405	-0.04%
2020/11/06	0	0.00	1	38.20	37.80	-1	2,517	-0.04%
2020/11/05	0	0.00	8	38.01	38.20	-8	2,552	-0.31%
2020/11/04	1	38.80	10	38.63	38.60	-9	2,585	-0.35%
2020/11/03	0	0.00	2	37.50	37.00	-2	2,667	-0.07%
2020/11/02	2	36.35	0	0.00	36.75	2	2,786	0.07%
2020/10/30	2	38.10	0	0.00	37.40	2	3,059	0.07%
2020/10/29	1	38.85	3	38.92	39.00	-2	3,311	-0.06%
2020/10/28	61	40.85	4	40.96	40.50	57	3,322	1.72%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/26	1	35.30	0	0.00	35.05	1	3,516	0.03%
2020/10/23	0	0.00	2	35.45	35.10	-2	3,586	-0.06%
2020/10/22	0	0.00	5	35.50	35.20	-5	3,744	-0.13%
2020/10/21	5	36.45	0	0.00	35.80	5	3,856	0.13%
2020/10/20	0	0.00	5	34.60	34.60	-5	4,163	-0.12%
2020/10/19	2	35.08	0	0.00	35.05	2	4,378	0.05%
2020/10/16	2	35.60	0	0.00	35.05	2	4,427	0.05%
2020/10/15	4	36.25	0	0.00	35.90	4	4,455	0.09%
2020/10/14	0	0.00	1	36.15	36.00	-1	4,544	-0.02%
2020/10/13	2	35.70	1	35.80	35.85	1	4,668	0.02%
2020/10/05	0	0.00	1	35.80	35.90	-1	5,062	-0.02%
2020/09/29	1	36.55	1	36.50	36.25	0	5,710	0.00%
2020/09/28	0	0.00	36	36.00	37.00	-36	5,825	-0.62%
2020/09/25	24	35.91	1	36.00	35.45	23	5,953	0.39%
2020/09/24	6	37.20	1	36.95	36.85	5	6,182	0.08%
2020/09/23	0	0.00	4.5	38.57	38.60	-4.5	6,288	-0.07%
2020/09/21	0	0.00	5	40.00	39.50	-5	6,543	-0.08%
2020/09/16	1	39.00	3	39.23	39.00	-2	6,916	-0.03%
2020/09/15	15	39.99	7	39.94	39.85	8	6,921	0.12%
2020/09/14	20	40.17	2	40.73	40.80	18	6,985	0.26%
2020/09/11	1	39.80	0	0.00	39.30	1	6,913	0.01%
2020/09/10	1	38.25	0	0.00	38.50	1	6,869	0.01%
2020/09/09	0	0.00	0.1	38.70	38.70	-0.1	6,859	0.00%
2020/09/08	0	0.00	2	38.30	37.70	-2	6,845	-0.03%
2020/09/07	1	37.85	2	38.28	37.85	-1	6,830	-0.01%
2020/09/04	5	39.05	0	0.00	39.05	5	6,802	0.07%
2020/09/03	1	39.50	1	39.95	39.50	0	6,777	0.00%
2020/09/02	3	40.63	0	0.00	39.70	3	6,763	0.04%
2020/09/01	89	41.12	1	41.20	40.60	88	6,730	1.31%
2020/08/31	7	40.76	1	40.60	41.40	6	6,693	0.09%
2020/08/28	2	39.60	18	39.84	39.70	-16	6,649	-0.24%
2020/08/27	5	41.55	25	40.38	40.00	-20	6,621	-0.30%
2020/08/26	0	0.00	24	40.78	40.55	-24	6,565	-0.37%
2020/08/25	25	42.29	3	41.78	41.75	22	6,490	0.34%
2020/08/24	42	42.41	29	42.03	42.00	13	6,410	0.20%
2020/08/21	44	41.47	38.1	41.08	43.45	5.9	6,253	0.09%
2020/08/20	39	39.61	12	39.51	39.50	27	6,045	0.45%
2020/08/19	0	0.00	1	38.90	38.95	-1	5,910	-0.02%
2020/08/17	1	37.30	0	0.00	37.00	1	5,879	0.02%
2020/08/14	1	36.85	0	0.00	37.20	1	5,885	0.02%
2020/08/13	1	37.10	1	36.80	36.70	0	5,872	0.00%
2020/08/12	1	35.75	2	37.75	37.60	-1	5,851	-0.02%
2020/08/11	2	36.50	2.1	37.03	36.60	-0.1	5,804	0.00%
2020/08/10	2	37.75	2	37.60	37.70	0	5,759	0.00%
2020/08/07	20	38.50	17	38.44	38.25	3	5,724	0.05%
2020/08/06	1	39.80	14.3	41.15	39.80	-13.3	5,623	-0.24%
2020/08/05	29	42.15	47	41.86	41.10	-18	5,510	-0.33%
2020/08/04	55	40.34	29	40.63	40.45	26	5,238	0.50%
2020/08/03	4	38.79	2.1	38.77	38.50	1.9	4,970	0.04%
2020/07/31	12	39.00	10	38.88	38.80	2	4,931	0.04%
2020/07/30	16	38.85	2	38.50	38.75	14	4,844	0.29%
2020/07/29	0	0.00	3	34.33	35.80	-3	4,588	-0.07%
2020/07/28	2	33.38	4	34.73	33.40	-2	4,540	-0.04%
2020/07/27	2	37.55	7	37.81	36.75	-5	4,396	-0.11%
2020/07/24	14	40.34	38	39.84	38.00	-24	4,291	-0.56%
2020/07/23	32	38.53	9	38.24	38.80	23	3,973	0.58%
2020/07/22	18	37.64	3	37.68	37.10	15	3,776	0.40%
2020/07/21	17	37.25	5	37.16	37.30	12	3,756	0.32%
2020/07/20	4	37.10	3	37.13	36.60	1	3,729	0.03%
2020/07/17	3	37.77	2	37.10	37.70	1	3,658	0.03%
2020/07/16	1	36.40	1	36.50	36.35	0	3,579	0.00%
2020/07/15	1	38.70	5	36.52	36.20	-4	3,538	-0.11%
2020/07/14	1	37.60	9	37.09	37.55	-8	3,484	-0.23%
2020/07/13	2	38.43	33	38.38	38.10	-31	3,500	-0.89%
2020/07/10	15	38.70	40	37.98	37.85	-25	3,462	-0.72%
2020/07/09	35	40.02	34	40.18	39.20	1	3,373	0.03%
2020/07/08	63	37.85	54	38.13	38.10	9	3,048	0.30%
2020/07/07	18	35.97	14	36.39	35.05	4	2,744	0.15%
2020/07/06	32	37.13	46	37.09	37.35	-14	2,653	-0.53%
2020/07/03	33	38.47	33	38.07	37.00	0	2,525	0.00%
2020/07/02	10	35.63	5	34.78	36.35	5	2,271	0.22%
2020/07/01	14	33.19	14	33.12	33.05	0	2,133	0.00%
2020/06/30	31	33.74	78	33.31	33.55	-47	2,057	-2.28%
2020/06/29	10	31.81	42	32.27	32.55	-32	1,863	-1.72%
2020/06/24	105	29.33	6	28.98	29.60	99	1,674	5.91%	大買/
2020/06/23	2	26.40	2	26.95	26.95	0	1,477	0.00%
2020/06/22	2	26.10	7	25.86	26.30	-5	1,457	-0.34%
2020/06/19	3	28.00	0	0.00	26.60	3	1,421	0.21%
2020/06/18	3	27.40	1	27.60	27.40	2	1,314	0.15%
2020/06/17	0	0.00	2	27.75	27.50	-2	1,307	-0.15%
2020/06/15	4	27.30	0	0.00	27.00	4	1,335	0.30%
2020/06/12	0	0.00	2	27.60	27.60	-2	1,338	-0.15%
2020/06/11	2	28.60	0	0.00	28.10	2	1,347	0.15%
2020/06/10	0	0.00	2	29.00	28.95	-2	1,348	-0.15%
2020/06/09	1	29.95	0	0.00	29.20	1	1,362	0.07%
2020/06/08	2	30.05	0	0.00	29.95	2	1,375	0.15%
2020/06/05	0	0.00	2	30.00	29.95	-2	1,371	-0.15%
2020/06/04	3	30.15	0	0.00	29.80	3	1,378	0.22%
2020/06/02	1	29.65	1	29.55	29.30	0	1,383	0.00%
2020/05/27	6	30.07	0	0.00	30.00	6	1,402	0.43%
2020/05/22	0	0.00	3	29.70	29.50	-3	1,388	-0.22%
2020/05/20	0	0.00	1	28.95	28.95	-1	1,352	-0.07%
2020/05/19	0	0.00	6	28.63	28.90	-6	1,345	-0.45%
2020/05/18	7	28.68	0	0.00	29.00	7	1,335	0.52%
2020/05/12	1	29.00	0	0.00	29.20	1	1,301	0.08%
2020/05/11	3	30.00	0	0.00	29.80	3	1,292	0.23%
2020/05/08	1	30.70	2	30.83	30.60	-1	1,286	-0.08%
2020/05/07	1	31.00	1	31.00	31.15	0	1,282	0.00%
2020/05/05	3	30.68	0	0.00	30.80	3	1,267	0.24%
2020/05/04	0	0.00	8	31.44	31.65	-8	1,255	-0.64%
2020/04/30	8	32.02	0	0.00	31.55	8	1,245	0.64%
2020/04/27	0	0.00	2	32.00	32.00	-2	1,273	-0.16%
2020/04/24	1	32.30	0	0.00	32.00	1	1,255	0.08%
2020/04/23	0	0.00	1	31.10	31.00	-1	1,235	-0.08%
2020/04/22	0	0.00	1	31.70	31.20	-1	1,229	-0.08%
2020/04/21	2	32.05	2	32.25	31.55	0	1,240	0.00%
2020/04/20	0	0.00	2	30.08	31.30	-2	1,208	-0.17%
2020/04/17	2	31.03	4	30.68	30.45	-2	1,236	-0.16%
2020/04/16	5	30.07	17	29.41	30.45	-12	1,173	-1.02%
2020/04/15	4	27.40	0	0.00	27.70	4	1,095	0.37%
2020/04/14	2	25.20	0	0.00	25.20	2	1,075	0.19%
2020/04/13	0	0.00	2	24.50	25.00	-2	1,069	-0.19%
2020/04/10	0	0.00	1	23.85	24.20	-1	1,075	-0.09%
2020/04/09	21	24.30	2	24.80	24.45	19	1,094	1.74%
2020/04/08	2	22.85	0.3	22.85	22.85	1.7	1,086	0.16%
2020/04/07	0	0.00	1	20.60	20.80	-1	1,088	-0.09%
2020/04/06	1	19.75	0	0.00	19.85	1	1,106	0.09%
2020/04/01	2	19.25	0	0.00	19.60	2	1,130	0.18%
2020/03/27	0	0.00	3	19.87	19.25	-3	1,273	-0.24%
2020/03/26	1	19.20	0	0.00	19.20	1	1,419	0.07%
2020/03/25	11	19.07	10	19.10	19.15	1	1,498	0.07%
2020/03/20	0.3	18.00	2	18.20	18.00	-1.7	1,626	-0.10%
2020/03/19	10	17.90	0	0.00	16.95	10	1,649	0.61%
2020/03/18	8	19.60	0	0.00	18.80	8	1,631	0.49%
2020/03/16	0	0.00	2	21.95	20.00	-2	1,633	-0.12%
2020/03/13	0	0.00	3	21.38	21.95	-3	1,617	-0.19%
2020/03/12	0	0.00	1	25.00	23.70	-1	1,594	-0.06%
2020/03/09	0.6	26.95	1	27.55	26.70	-0.4	1,557	-0.03%
2020/03/05	0.1	28.95	0	0.00	29.00	0.1	1,542	0.01%
2020/03/03	1	28.75	0	0.00	28.80	1	1,536	0.07%
2020/02/27	0	0.00	9	29.37	28.75	-9	1,523	-0.59%
2020/02/26	2	29.85	0	0.00	29.85	2	1,514	0.13%
2020/02/25	4	29.55	13	29.15	29.75	-9	1,516	-0.59%
2020/02/20	0	0.00	7	30.94	30.50	-7	1,570	-0.45%
2020/02/19	0	0.00	7	30.85	30.75	-7	1,568	-0.45%
2020/02/18	0	0.00	2	30.65	30.75	-2	1,561	-0.13%
2020/02/17	0.1	30.30	0	0.00	30.40	0.1	1,560	0.01%
2020/02/14	5	30.65	0	0.00	30.65	5	1,562	0.32%
2020/02/13	6	30.74	11	30.68	30.70	-5	1,564	-0.32%
2020/02/12	28	30.69	0	0.00	30.65	28	1,555	1.80%
2020/02/07	8	30.05	0	0.00	29.90	8	1,544	0.52%
2020/02/06	5	30.65	6	30.60	30.60	-1	1,536	-0.07%
2020/02/05	1	30.10	0	0.00	30.00	1	1,531	0.07%
2020/02/03	0.1	29.25	1	28.45	29.15	-0.9	1,523	-0.06%
2020/01/30	1	32.15	14	32.15	32.10	-13	1,486	-0.87%
2020/01/20	1	35.65	0	0.00	35.65	1	1,465	0.07%
2020/01/17	9	35.93	4	36.08	35.70	5	1,461	0.34%
2020/01/16	1	35.60	0	0.00	35.70	1	1,452	0.07%
2020/01/15	8	36.11	1	36.05	35.60	7	1,463	0.48%
2020/01/14	6	35.93	5	35.65	35.65	1	1,437	0.07%
2020/01/13	2	35.95	3	36.08	36.10	-1	1,425	-0.07%
2020/01/10	1	33.80	0	0.00	33.75	1	1,391	0.07%
2020/01/08	3	33.97	1	34.00	33.50	2	1,393	0.14%
2020/01/07	2	34.73	0	0.00	34.10	2	1,391	0.14%
2020/01/06	3	34.50	5	35.12	34.60	-2	1,390	-0.14%
2020/01/03	1	35.40	0	0.00	35.60	1	1,374	0.07%
2020/01/02	11	36.52	14	36.55	36.35	-3	1,354	-0.22%
2019/12/30	2	36.08	2	35.93	35.65	0	1,337	0.00%
2019/12/26	1	35.75	1	35.65	35.65	0	1,297	0.00%
2019/12/25	0	0.00	2	36.68	36.60	-2	1,265	-0.16%
2019/12/24	4	36.60	7	36.21	36.90	-3	1,247	-0.24%
2019/12/23	20	36.36	23	36.35	36.05	-3	1,197	-0.25%
2019/12/20	16	34.79	15	35.17	34.60	1	1,052	0.10%
2019/12/19	3	34.28	2	34.73	34.60	1	1,001	0.10%
2019/12/18	0	0.00	6	33.54	33.30	-6	1,075	-0.56%
2019/12/17	8	33.88	3	34.32	33.30	5	1,122	0.45%
2019/12/16	3	33.17	2	33.33	33.40	1	1,046	0.10%
2019/12/12	0	0.00	2	33.05	32.25	-2	1,031	-0.19%
2019/12/11	2	33.10	1	32.70	32.95	1	1,021	0.10%
2019/12/06	2	32.05	0	0.00	32.00	2	1,045	0.19%
2019/11/27	0	0.00	1	32.90	32.70	-1	1,205	-0.08%
2019/11/22	0	0.00	1	33.60	32.80	-1	1,202	-0.08%
2019/11/21	4	34.06	12	34.33	33.45	-8	1,190	-0.67%
2019/11/20	1	32.40	1	33.20	33.40	0	1,132	0.00%
2019/11/19	0	0.00	1	31.85	31.60	-1	1,117	-0.09%
2019/11/15	3	31.53	1	31.45	31.40	2	1,123	0.18%
2019/11/11	0	0.00	2	32.23	32.05	-2	1,151	-0.17%
2019/11/08	5	32.68	0	32.65	32.80	5	1,153	0.43%
2019/11/06	2	32.45	0	0.00	32.40	2	1,162	0.17%
2019/11/04	10	32.90	0	0.00	32.80	10	1,201	0.83%
2019/10/31	0	0.00	5	33.00	32.45	-5	1,209	-0.41%
2019/10/29	0	0.00	1	33.50	33.15	-1	1,214	-0.08%
2019/10/28	1	33.80	1	33.75	33.70	0	1,233	0.00%
2019/10/25	2	34.90	0	0.00	34.05	2	1,251	0.16%
2019/10/24	1	34.75	2.4	34.82	34.75	-1.4	1,317	-0.11%
2019/10/23	4	34.99	2	34.65	34.90	2	1,391	0.14%
2019/10/18	0	0.00	0.3	34.35	34.35	-0.3	1,391	-0.02%
2019/10/17	1	34.35	1	34.00	34.35	0	1,381	0.00%
2019/10/16	1	33.65	0	0.00	33.65	1	1,388	0.07%
2019/10/15	0	0.00	1	33.70	33.60	-1	1,390	-0.07%
2019/10/14	1	33.50	0	0.00	33.50	1	1,395	0.07%
2019/10/07	0	0.00	0.2	33.95	34.15	-0.2	1,409	-0.02%
2019/10/04	5	35.04	4	34.53	34.40	1	1,406	0.07%
2019/10/01	1	34.50	13	34.60	34.60	-12	1,418	-0.85%
2019/09/27	0	0.00	2	34.95	34.70	-2	1,422	-0.14%
2019/09/26	2	35.60	0	0.00	35.55	2	1,427	0.14%
2019/09/25	3	35.05	0	0.00	34.85	3	1,446	0.21%
2019/09/24	13	35.70	0	0.00	35.55	13	1,452	0.89%
2019/09/23	11	36.95	31.8	36.75	36.30	-20.8	1,430	-1.45%
2019/09/20	16	35.44	0	0.00	35.30	16	1,372	1.17%
2019/09/19	4	33.78	1	33.90	33.80	3	1,325	0.23%
2019/09/18	1	33.95	2	33.98	33.80	-1	1,350	-0.07%
2019/09/17	0	0.00	2	33.38	33.35	-2	1,384	-0.14%
2019/09/16	0	0.00	4	33.38	33.50	-4	1,489	-0.27%
2019/09/12	0	0.00	2	34.35	34.10	-2	1,524	-0.13%
2019/09/11	6	34.43	3	34.03	34.20	3	1,694	0.18%
2019/09/10	2	34.85	5	33.82	33.60	-3	1,714	-0.17%
2019/09/09	6	35.17	23	35.09	34.60	-17	1,740	-0.98%
2019/09/06	31	34.00	2	34.30	33.95	29	1,717	1.69%
2019/09/04	0	0.00	2	32.43	32.30	-2	1,769	-0.11%
2019/09/03	0	0.00	2	32.60	32.60	-2	1,786	-0.11%
2019/09/02	4	32.50	0	32.30	32.50	4	1,776	0.22%
2019/08/30	8	31.70	0	0.00	31.70	8	1,773	0.45%
2019/08/29	0	0.00	3	31.80	31.70	-3	1,791	-0.17%
2019/08/28	5	32.31	2	31.90	31.90	3	1,795	0.17%
2019/08/27	0	0.00	2	31.73	31.60	-2	1,797	-0.11%
2019/08/26	0	0.00	3	31.58	31.65	-3	1,810	-0.17%
2019/08/23	5	32.90	0	0.00	32.50	5	1,817	0.28%
2019/08/22	0	0.00	2	32.10	32.10	-2	1,824	-0.11%
2019/08/21	0	0.00	8	32.11	32.05	-8	1,836	-0.44%
2019/08/20	0	0.00	24	32.33	32.15	-24	1,854	-1.29%
2019/08/19	0	0.00	31	32.47	32.30	-31	1,870	-1.66%
2019/08/16	11	32.25	1	31.70	32.45	10	1,882	0.53%
2019/08/14	17	32.24	26	31.96	31.60	-9	1,913	-0.47%
2019/08/13	0	0.00	41	31.64	31.55	-41	1,969	-2.08%
2019/08/12	6	32.15	36	31.98	32.10	-30	1,991	-1.51%
2019/08/08	5	31.83	37	31.66	31.60	-32	2,048	-1.56%
2019/08/07	0	0.00	66	32.04	31.15	-66	2,113	-3.12%
2019/08/06	0	0.00	7	33.09	33.05	-7	2,116	-0.33%
2019/08/02	0	0.00	11	34.35	34.40	-11	2,159	-0.51%
2019/08/01	0	0.00	18	34.60	35.15	-18	2,200	-0.82%
2019/07/30	0	0.00	10	35.35	35.20	-10	2,272	-0.44%
2019/07/29	1	36.60	4	36.75	36.55	-3	2,261	-0.13%
2019/07/26	9	37.28	14	37.30	37.00	-5	2,259	-0.22%
2019/07/25	70	36.60	6	36.43	36.80	64	2,221	2.88%
2019/07/24	0	0.00	11	35.15	35.15	-11	2,156	-0.51%
2019/07/22	0	0.00	25	35.50	35.30	-25	2,225	-1.12%
2019/07/19	0	0.00	11	35.34	35.00	-11	2,226	-0.49%
2019/07/18	0	0.00	11	35.67	35.35	-11	2,243	-0.49%
2019/07/15	6	35.65	1	35.25	35.70	5	2,269	0.22%
2019/07/12	0	0.00	28	34.96	34.85	-28	2,302	-1.22%
2019/07/11	1	35.65	27	35.29	35.10	-26	2,374	-1.09%
2019/07/09	1	35.20	0	0.00	35.35	1	2,457	0.04%
2019/07/08	0	0.00	28	35.35	35.30	-28	2,476	-1.13%
2019/07/05	0	0.00	2	36.25	36.20	-2	2,481	-0.08%
2019/07/03	2	36.63	1	37.05	36.30	1	2,546	0.04%
2019/07/02	28	37.07	8	36.94	37.25	20	2,579	0.78%
2019/07/01	0	0.00	16	36.05	36.00	-16	2,576	-0.62%
2019/06/28	0	0.00	20	35.28	35.50	-20	2,591	-0.77%
2019/06/27	5	35.84	51	35.91	35.75	-46	2,614	-1.76%
2019/06/25	5	34.25	0	0.00	34.25	5	2,628	0.19%
2019/06/24	2	35.05	38	35.03	34.90	-36	2,724	-1.32%
2019/06/21	24	38.77	1	38.45	35.85	23	2,762	0.83%
2019/06/20	6	38.48	8	38.25	38.35	-2	2,697	-0.07%
2019/06/19	89	38.55	19	38.43	38.60	70	2,773	2.52%
2019/06/18	2	35.65	0	0.00	35.35	2	2,643	0.08%
2019/06/17	6	35.08	1	34.90	35.15	5	2,689	0.19%
2019/06/14	34	34.76	5	34.10	34.90	29	2,905	1.00%
2019/06/13	0	0.00	1	34.20	33.50	-1	2,984	-0.03%
2019/06/12	44	34.66	20	33.91	34.00	24	3,264	0.74%
2019/06/11	13	33.10	0	0.00	32.60	13	3,391	0.38%
2019/06/10	0	0.00	1	32.30	32.50	-1	3,428	-0.03%
2019/06/06	0	0.00	16	31.55	31.50	-16	3,435	-0.47%
2019/06/05	11	32.50	16	32.62	32.05	-5	3,449	-0.14%
2019/06/04	0	0.00	5	32.40	31.80	-5	3,471	-0.14%
2019/06/03	0	0.00	10	32.20	32.05	-10	3,513	-0.28%
2019/05/31	0	0.00	1	32.80	32.80	-1	3,564	-0.03%
2019/05/30	20	32.38	2	32.23	32.50	18	3,561	0.51%
2019/05/29	5	31.95	2	31.95	31.70	3	3,565	0.08%
2019/05/28	6	31.40	0	0.00	33.00	6	3,571	0.17%
2019/05/27	0	0.00	21	31.20	31.40	-21	3,567	-0.59%
2019/05/24	0	0.00	1	32.15	32.15	-1	3,590	-0.03%
2019/05/23	8	32.87	1	33.50	32.50	7	3,594	0.19%
2019/05/21	9	34.03	26	33.80	34.20	-17	3,672	-0.46%
2019/05/20	34	34.08	29	33.91	33.10	5	3,733	0.13%
2019/05/17	5	32.24	30	33.15	32.35	-25	3,741	-0.67%
2019/05/16	15	34.02	11	34.90	33.05	4	3,755	0.11%
2019/05/15	65	34.56	6	34.54	34.65	59	3,702	1.59%
2019/05/14	0	0.00	2	31.50	31.50	-2	3,656	-0.05%
2019/05/13	0	0.00	5	31.60	31.00	-5	3,653	-0.14%
2019/05/10	7	32.70	1	33.65	32.40	6	3,668	0.16%
2019/05/09	4	34.31	32	33.22	33.10	-28	3,640	-0.77%
2019/05/08	1	35.20	14	35.81	34.95	-13	3,625	-0.36%
2019/05/07	1	38.05	0	0.00	37.35	1	3,632	0.03%
2019/05/03	1	39.45	0	0.00	39.15	1	3,631	0.03%
2019/05/02	28	39.46	0	0.00	39.55	28	3,618	0.77%
2019/04/30	1	38.40	1	38.30	38.60	0	3,607	0.00%
2019/04/29	6	38.38	0	0.00	38.00	6	3,623	0.17%
2019/04/26	48	39.71	5	39.00	39.00	43	3,619	1.19%
2019/04/24	1	39.55	0	0.00	38.60	1	3,593	0.03%
2019/04/23	2	39.08	2	38.93	39.20	0	3,578	0.00%
2019/04/22	12	39.61	3	39.33	39.20	9	3,576	0.25%
2019/04/19	10	38.78	15	38.58	38.95	-5	3,575	-0.14%
2019/04/18	2	38.50	71	38.77	38.10	-69	3,560	-1.94%
2019/04/17	3	41.65	3	41.13	40.00	0	3,536	0.00%
2019/04/16	51	40.70	2.2	40.39	41.00	48.8	3,458	1.41%
2019/04/15	0	0.00	17	39.35	39.10	-17	3,406	-0.50%
2019/04/12	25.1	39.44	1	39.15	38.70	24.1	3,397	0.71%
2019/04/11	0	0.00	1	39.00	39.00	-1	3,385	-0.03%
2019/04/10	12	40.33	1	39.25	39.10	11	3,375	0.33%
2019/04/09	2	39.05	2	39.48	39.05	0	3,329	0.00%
2019/04/08	1	40.25	2	39.98	39.55	-1	3,337	-0.03%
2019/04/03	19	39.82	0	0.00	39.55	19	3,323	0.57%
2019/04/02	6	39.34	5	39.00	39.00	1	3,375	0.03%
2019/04/01	6.1	39.60	12	39.62	39.20	-5.9	3,355	-0.18%
2019/03/29	16	39.72	15	39.28	39.90	1	3,323	0.03%
2019/03/28	6	39.00	0	0.00	39.00	6	3,292	0.18%
2019/03/27	1	39.95	4	40.13	40.00	-3	3,279	-0.09%
2019/03/26	50	39.28	2.2	38.60	39.50	47.8	3,166	1.51%
2019/03/25	13	36.66	9	36.50	36.55	4	3,088	0.13%
2019/03/22	15.1	38.83	12	39.49	37.70	3.1	3,061	0.10%
2019/03/21	10	37.95	2	37.95	38.10	8	2,988	0.27%
2019/03/20	16.1	38.28	15	38.04	38.10	1.1	3,078	0.04%
2019/03/19	46	39.50	11	38.85	37.35	35	3,027	1.16%
2019/03/18	44	37.61	3.1	38.15	38.50	40.9	2,779	1.47%
2019/03/15	10.1	35.07	23	34.80	35.00	-12.9	2,672	-0.48%
2019/03/14	53	33.61	8	33.58	33.85	45	2,396	1.88%
2019/03/13	1	30.80	0	0.00	30.80	1	2,243	0.04%
2019/03/12	0	0.00	3	28.95	28.85	-3	2,211	-0.14%
2019/03/08	0	0.00	5	28.93	28.80	-5	2,259	-0.22%
2019/03/07	0	0.00	18	28.80	28.80	-18	2,269	-0.79%
2019/03/06	15	29.20	5	28.62	29.25	10	2,313	0.43%
2019/03/05	0	0.00	5	28.05	28.20	-5	2,290	-0.22%
2019/03/04	0	0.00	29	28.16	28.20	-29	2,321	-1.25%
2019/02/26	0	0.00	12	28.58	28.35	-12	2,544	-0.47%
2019/02/25	1	28.90	0	0.00	28.65	1	2,641	0.04%
2019/02/22	5	28.80	0	0.00	28.90	5	2,634	0.19%
2019/02/21	12	28.66	5	28.80	29.00	7	2,629	0.27%
2019/02/20	0	0.00	6	28.50	28.35	-6	2,579	-0.23%
2019/02/19	32	29.42	12	29.42	29.10	20	2,560	0.78%
2019/02/18	13	27.63	3	27.68	27.95	10	2,494	0.40%
2019/02/15	4	26.54	3	26.50	26.50	1	2,468	0.04%
2019/02/14	1	26.20	1	26.30	26.40	0	2,542	0.00%
2019/02/13	0	0.00	9	26.50	26.25	-9	2,614	-0.34%
2019/02/12	0	0.00	6	26.88	26.80	-6	2,610	-0.23%
2019/02/11	15	26.93	1	27.20	26.80	14	2,658	0.53%
2019/01/30	0	0.00	14	25.84	25.65	-14	2,670	-0.52%
2019/01/29	1	26.40	8	26.15	26.10	-7	2,669	-0.26%
2019/01/28	28	26.19	8	26.15	25.85	20	2,649	0.75%
2019/01/25	2	25.50	2	25.23	25.05	0	2,623	0.00%
2019/01/24	1	25.40	2	25.00	25.05	-1	2,647	-0.04%
2019/01/23	0	0.00	2	24.73	24.85	-2	2,662	-0.08%
2019/01/22	0	0.00	5	24.65	24.65	-5	2,673	-0.19%
2019/01/21	11	24.77	0	0.00	24.60	11	2,673	0.41%
2019/01/18	1	23.50	3	23.83	23.80	-2	2,685	-0.07%
2019/01/17	2	23.83	0	0.00	23.80	2	2,719	0.07%
2019/01/11	3	24.72	1.3	25.05	24.65	1.7	2,752	0.06%
2019/01/09	0	0.00	1	25.25	25.00	-1	2,777	-0.04%
2019/01/04	1	24.00	0	0.00	24.00	1	2,836	0.04%
2019/01/02	1	25.80	3	25.80	25.95	-2	2,864	-0.07%
2018/12/28	0	0.00	6	26.29	26.30	-6	2,880	-0.21%
2018/12/27	0	0.00	2	26.75	26.80	-2	2,930	-0.07%
2018/12/26	13	28.07	16	27.57	26.90	-3	2,945	-0.10%
2018/12/25	4	28.10	2	27.50	27.70	2	2,948	0.07%
2018/12/24	10	26.45	0	0.00	26.90	10	2,886	0.35%
2018/12/22	0	0.00	3	27.25	27.00	-3	2,880	-0.10%
2018/12/21	5	27.59	3	27.47	27.30	2	2,898	0.07%
2018/12/20	2	27.65	7	27.71	27.95	-5	2,906	-0.17%
2018/12/19	1	28.35	1	28.00	28.00	0	2,954	0.00%
2018/12/18	4	28.05	4	27.80	27.70	0	2,953	0.00%
2018/12/17	5	28.45	15	28.44	28.40	-10	2,974	-0.34%
2018/12/14	15	28.85	21	28.50	28.75	-6	3,038	-0.20%
2018/12/13	39	29.09	11	29.26	28.85	28	3,134	0.89%
2018/12/12	4	27.43	4	27.41	27.75	0	3,085	0.00%
2018/12/11	0	0.00	1	26.95	26.80	-1	3,088	-0.03%
2018/12/07	0	0.00	1	27.05	27.30	-1	3,097	-0.03%
2018/12/05	0	0.00	3	28.30	28.30	-3	3,066	-0.10%
2018/12/04	5.3	29.13	3	28.90	28.95	2.3	3,076	0.07%
2018/12/03	11	29.15	4	29.08	29.20	7	3,080	0.23%
2018/11/30	3	28.83	14	28.38	28.60	-11	3,070	-0.36%
2018/11/29	24	29.04	10	28.52	28.40	14	3,068	0.46%
2018/11/28	3	27.33	40	27.42	27.40	-37	3,029	-1.22%
2018/11/27	4	26.69	14	26.65	27.00	-10	3,120	-0.32%
2018/11/26	9	26.83	56	26.76	26.80	-47	3,227	-1.46%
2018/11/23	35	27.13	6	26.96	25.85	29	3,178	0.91%
2018/11/22	61	26.56	8	26.52	26.70	53	3,106	1.71%
2018/11/21	4	24.08	1	23.70	24.30	3	3,016	0.10%
2018/11/20	0	0.00	11	23.41	23.55	-11	3,002	-0.37%
2018/11/19	10	23.65	0	0.00	23.65	10	3,007	0.33%
2018/11/16	2	24.60	2	24.10	23.95	0	3,064	0.00%
2018/11/15	0	0.00	6	23.65	23.70	-6	3,118	-0.19%
2018/11/14	0	0.00	6	24.44	24.00	-6	3,110	-0.19%
2018/11/13	17	24.97	16	24.83	24.90	1	3,087	0.03%
2018/11/12	21	24.51	1	24.80	24.65	20	3,018	0.66%
2018/11/08	10	23.76	31	23.03	22.35	-21	2,995	-0.70%
2018/11/07	25	22.21	16	21.27	22.55	9	3,010	0.30%
2018/11/05	5	20.80	5	21.00	21.15	0	3,087	0.00%
2018/11/02	5	21.85	5	21.37	21.30	0	3,138	0.00%
2018/11/01	7	21.00	0	0.00	21.35	7	3,132	0.22%
2018/10/29	2	19.00	1	18.50	19.00	1	3,158	0.03%
2018/10/26	5	19.35	0	0.00	18.85	5	3,200	0.16%
2018/10/25	1	19.60	5	19.65	19.65	-4	3,196	-0.13%
2018/10/24	1	21.60	1	21.75	21.15	0	3,190	0.00%
2018/10/23	10.2	22.59	10	22.00	21.95	0.2	3,184	0.01%
2018/10/22	1	23.25	1	23.00	23.05	0	3,188	0.00%
2018/10/19	1	22.00	4	21.61	22.45	-3	3,193	-0.09%
2018/10/18	2	23.15	0	0.00	23.10	2	3,213	0.06%
2018/10/16	5	25.05	2	24.93	24.65	3	3,311	0.09%
2018/10/15	8	25.38	6	25.07	24.90	2	3,356	0.06%
2018/10/11	1	24.50	1	24.65	24.50	0	3,401	0.00%
2018/10/09	6.5	27.53	2	27.63	27.20	4.5	3,417	0.13%
2018/10/08	2	28.90	0	0.00	28.90	2	3,448	0.06%
2018/10/05	1	29.50	3	28.63	28.75	-2	3,464	-0.06%
2018/10/03	2	32.30	5	33.84	32.40	-3	3,632	-0.08%
2018/10/02	4	35.25	0	0.00	35.00	4	3,755	0.11%
2018/09/28	0	0.00	3	35.78	35.75	-3	3,978	-0.08%
2018/09/27	1	36.25	0	0.00	36.10	1	4,132	0.02%
2018/09/26	5	38.30	5	37.36	37.00	0	4,340	0.00%
2018/09/25	2	36.83	0	0.00	36.90	2	4,569	0.04%
2018/09/21	8	37.13	4	37.73	36.90	4	4,984	0.08%
2018/09/20	4	36.73	5	36.68	36.95	-1	5,195	-0.02%
2018/09/19	7	39.34	15	39.12	38.05	-8	5,237	-0.15%
2018/09/18	13	38.37	2	37.75	37.35	11	5,270	0.21%
2018/09/14	1	36.15	0	0.00	36.60	1	5,661	0.02%
2018/09/13	1	35.95	0	0.00	35.30	1	5,935	0.02%
2018/09/12	0	0.00	1	35.40	35.20	-1	6,269	-0.02%
2018/09/11	1	36.15	0	0.00	36.05	1	6,611	0.02%
2018/09/10	0	0.00	6	35.69	35.00	-6	6,919	-0.09%
2018/09/07	9	37.93	13	37.27	37.05	-4	7,192	-0.06%
2018/09/06	4	38.84	5	38.36	38.35	-1	7,280	-0.01%
2018/09/05	3	39.03	9	38.53	38.15	-6	7,641	-0.08%
2018/09/04	15	38.74	6	38.55	38.40	9	7,816	0.12%
2018/09/03	12	38.99	50	38.09	37.40	-38	7,856	-0.48%
2018/08/31	23	39.52	7	37.98	39.90	16	7,891	0.20%
2018/08/29	34	36.74	5	36.58	36.50	29	7,909	0.37%
2018/08/28	1	35.60	21	35.15	35.00	-20	8,048	-0.25%
2018/08/27	0	0.00	1	35.00	35.60	-1	8,131	-0.01%
2018/08/24	10	34.66	11	34.54	34.50	-1	8,175	-0.01%
2018/08/23	4	36.96	6	36.30	35.30	-2	8,274	-0.02%
2018/08/22	4	36.01	2	36.38	36.35	2	8,297	0.02%
2018/08/21	0.4	34.45	0	0.00	34.15	0.4	8,296	0.00%
2018/08/20	0.1	35.15	0	0.00	35.15	0.1	8,310	0.00%
2018/08/17	6	36.98	12	36.16	35.30	-6	8,324	-0.07%
2018/08/16	6	36.04	0	0.00	35.90	6	8,317	0.07%
2018/08/15	3	35.57	1	36.40	35.45	2	8,315	0.02%
2018/08/14	1	36.60	8	34.40	35.50	-7	8,324	-0.08%
2018/08/13	1.1	35.38	50	36.17	35.15	-48.9	8,494	-0.58%
2018/08/10	0.3	38.55	2	39.90	38.70	-1.7	8,575	-0.02%
2018/08/09	1	39.35	0	0.00	38.65	1	8,835	0.01%
2018/08/08	0	0.00	4	40.10	40.10	-4	9,082	-0.04%
2018/08/07	2	41.28	5	41.36	41.20	-3	9,098	-0.03%
2018/08/06	1	42.80	17	40.89	40.90	-16	9,252	-0.17%
2018/08/03	12	43.08	2	43.03	43.40	10	9,304	0.11%
2018/08/02	1	42.80	55	43.26	42.35	-54	9,410	-0.57%
2018/08/01	5	46.30	0	0.00	44.85	5	9,461	0.05%
2018/07/31	4	44.70	10	44.76	45.60	-6	9,520	-0.06%
2018/07/30	3	45.69	14	45.20	45.15	-11	9,620	-0.11%
2018/07/27	0.1	46.35	1	46.50	46.50	-0.9	9,793	-0.01%
2018/07/26	2.1	47.00	4	46.55	46.55	-1.9	10,005	-0.02%
2018/07/25	32.1	48.39	8	48.50	47.00	24.1	10,381	0.23%
2018/07/24	1	47.80	1	47.40	47.60	0	10,379	0.00%
2018/07/23	37	47.45	9	47.34	47.15	28	10,464	0.27%
2018/07/20	26	46.15	10	45.00	45.20	16	10,498	0.15%
2018/07/19	9	45.97	39	45.67	45.00	-30	10,644	-0.28%
2018/07/18	3.5	46.83	40	47.32	46.20	-36.5	10,796	-0.34%
2018/07/17	2.2	47.46	0	0.00	47.25	2.2	10,883	0.02%
2018/07/16	14	49.27	5	48.32	48.00	9	11,280	0.08%
2018/07/13	4	48.36	1	48.35	48.20	3	11,245	0.03%
2018/07/12	2	48.40	21	47.91	47.95	-19	11,567	-0.16%
2018/07/11	38	48.88	16	48.69	48.10	22	11,705	0.19%
2018/07/10	8	45.41	1	45.50	45.60	7	11,634	0.06%
2018/07/09	32	48.87	21	48.10	47.50	11	11,760	0.09%
2018/07/06	18	47.92	50	47.21	48.55	-32	11,839	-0.27%
2018/07/05	14	48.96	43	47.50	47.75	-29	11,778	-0.25%
2018/07/04	13.1	49.70	187	50.61	49.00	-173.9	11,826	-1.47%	大賣/鉅額交易
2018/07/03	51	51.50	62	52.63	50.00	-11	11,863	-0.09%
2018/07/02	271	53.69	26.1	53.16	51.40	244.9	11,591	2.11%	大買/鉅額交易
2018/06/29	63	49.24	20.3	49.03	50.40	42.7	11,188	0.38%
2018/06/28	5	46.75	33	46.40	45.85	-28	10,976	-0.26%
2018/06/27	2	47.20	21	47.39	47.70	-19	10,885	-0.17%
2018/06/26	51	47.44	75	46.46	47.50	-24	10,755	-0.22%
2018/06/25	90	44.72	41	45.97	44.50	49	10,586	0.46%
2018/06/22	24.1	50.67	33	49.84	49.00	-8.9	10,353	-0.09%
2018/06/21	58	49.38	46.1	49.45	50.10	11.9	10,077	0.12%
2018/06/20	65.1	46.54	99	46.46	46.10	-33.9	9,813	-0.35%
2018/06/19	45	46.92	18.1	45.05	47.15	26.9	9,495	0.28%
2018/06/15	10	41.77	12.3	41.47	42.90	-2.3	9,375	-0.02%
2018/06/14	82.1	40.24	13.1	40.05	40.15	69	9,233	0.75%
2018/06/13	102	42.22	87	40.67	39.00	15	9,282	0.16%	大買/
2018/06/12	47	40.12	55	39.25	39.35	-8	9,006	-0.09%
2018/06/11	4	37.53	2	37.08	37.65	2	9,064	0.02%
2018/06/08	11	35.77	8	36.13	35.95	3	9,002	0.03%
2018/06/07	16	38.77	12	37.90	37.45	4	8,910	0.04%
2018/06/06	11.8	39.04	8	38.61	38.55	3.8	8,907	0.04%
2018/06/05	17.2	39.84	62.1	39.92	38.20	-44.9	8,871	-0.51%
2018/06/04	53	41.47	5	41.68	42.30	48	8,700	0.55%
2018/06/01	3	38.93	37	38.99	38.80	-34	8,669	-0.39%
2018/05/31	12	39.73	5	39.38	39.45	7	8,675	0.08%
2018/05/30	8	37.24	19	36.85	38.70	-11	8,661	-0.13%
2018/05/29	42.1	36.38	7	36.71	37.50	35.1	8,673	0.40%
2018/05/28	6	35.26	4	35.40	35.00	2	8,672	0.02%
2018/05/25	3	35.52	101	35.16	34.80	-98	8,726	-1.12%	大賣/
2018/05/24	1	35.30	83	34.52	34.90	-82	8,796	-0.93%
2018/05/23	2	35.43	1	35.50	35.50	1	8,985	0.01%
2018/05/22	4	35.80	64	35.37	35.80	-60	9,216	-0.65%
2018/05/21	27	38.23	95	37.42	37.00	-68	9,236	-0.74%
2018/05/18	7	35.11	32	35.37	35.60	-25	9,168	-0.27%
2018/05/17	141	36.50	107.2	36.16	36.60	33.8	9,229	0.37%	大買/大賣/
2018/05/16	78.2	34.97	95	34.90	33.80	-16.8	9,069	-0.19%
2018/05/15	25	36.50	0	0.00	36.50	25	8,844	0.28%
2018/05/14	159	32.27	15	31.52	33.20	144	8,863	1.62%	大買/鉅額交易
2018/05/11	12	30.82	59	30.22	30.20	-47	8,709	-0.54%
2018/05/10	36	30.08	190	30.61	30.15	-154	8,637	-1.78%	大賣/鉅額交易
2018/05/09	16	31.17	11	31.62	31.00	5	8,554	0.06%
2018/05/08	6	31.68	6	30.78	30.90	0	8,544	0.00%
2018/05/07	56	31.26	96	31.07	31.00	-40	8,596	-0.47%
2018/05/04	23	32.32	15	32.13	31.10	8	8,574	0.09%
2018/05/03	25	33.25	12	32.32	31.90	13	8,483	0.15%
2018/05/02	88	34.03	102	32.58	30.90	-14	8,397	-0.17%	大賣/
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	124	30.35	8	30.48	30.90	116	8,131	1.43%	大買/鉅額交易
2018/04/26	8	30.48	17	30.38	28.10	-9	7,996	-0.11%
2018/04/25	67	30.43	64	28.53	29.90	3	7,863	0.04%
2018/04/24	20	29.77	70	29.07	29.00	-50	7,654	-0.65%
2018/04/23	14	32.51	163	32.85	32.20	-149	7,447	-2.00%	大賣/鉅額交易
2018/04/20	186	36.07	9	35.49	35.50	177	7,296	2.43%	大買/鉅額交易
2018/04/19	176	34.50	0	0.00	34.50	176	6,850	2.57%	大買/鉅額交易
2018/04/18	53	29.96	49	28.05	31.40	4	6,821	0.06%
2018/04/17	14	29.48	173	29.17	28.55	-159	6,457	-2.46%	大賣/鉅額交易
2018/04/16	10	32.53	47	31.89	31.70	-37	6,250	-0.59%
2018/04/13	73	32.93	59.6	32.07	32.95	13.4	6,134	0.22%
2018/04/12	13.6	35.79	42	33.69	33.30	-28.5	5,835	-0.49%
2018/04/11	0	0.00	20	37.80	36.90	-20	5,665	-0.35%
2018/04/10	142.4	36.98	121	38.79	36.00	21.4	5,565	0.38%	大買/大賣/
2018/04/09	28.1	41.81	247	39.03	38.70	-219	5,342	-4.10%	大賣/鉅額交易
2018/04/03	0.1	42.80	2	43.15	43.00	-1.9	5,068	-0.04%
2018/04/02	0	0.00	1	43.00	42.95	-1	5,039	-0.02%
2018/03/31	10	41.45	0	0.00	41.45	10	5,014	0.20%
2018/03/30	0	0.00	25	37.96	37.70	-25	4,975	-0.50%
2018/03/29	12	41.99	2	40.50	40.55	10	4,959	0.20%
2018/03/28	6	38.75	27	42.00	40.15	-21	4,960	-0.42%
2018/03/27	4	36.40	0	0.00	38.30	4	4,959	0.08%
2018/03/26	10	35.10	29	35.68	35.10	-19	4,915	-0.39%
2018/03/23	59	33.79	26	34.16	34.00	33	4,884	0.68%
2018/03/22	16	37.26	0	0.00	36.35	16	4,811	0.33%
2018/03/21	93	39.55	180	38.45	40.35	-87	4,771	-1.82%	大賣/
2018/03/20	54	35.10	14	35.40	36.70	40	4,550	0.88%
2018/03/19	144	33.03	112	31.05	33.40	32	4,382	0.73%	大買/大賣/
2018/03/16	116	30.48	175	29.95	30.40	-59	4,204	-1.40%	大買/大賣/
2018/03/15	125	32.12	60	31.53	32.20	65	4,071	1.60%	大買/
2018/03/14	25	29.30	1.9	29.30	29.30	23.1	3,787	0.61%
2018/03/13	2	25.60	2.5	26.13	26.65	-0.5	3,766	-0.01%
2018/03/12	151	23.95	8	24.25	24.25	143	3,704	3.86%	大買/鉅額交易
2018/03/09	3	22.25	34	21.86	22.05	-31	3,598	-0.86%
2018/03/08	10	23.96	80.4	22.96	22.70	-70.4	3,541	-1.99%
2018/03/07	12	23.15	129	23.39	23.00	-117	3,492	-3.35%	大賣/鉅額交易
2018/03/06	38	23.97	28	23.24	24.50	10	3,428	0.29%
2018/03/05	11	23.44	95	22.25	23.90	-84	3,361	-2.50%
2018/03/02	74	23.37	31.2	23.51	23.75	42.8	3,256	1.31%
2018/03/01	74	21.44	43	20.54	21.75	31	3,151	0.98%
2018/02/27	66	20.79	41	20.52	19.80	25	3,066	0.82%
2018/02/26	52	19.71	65	19.36	19.75	-13	2,980	-0.44%
2018/02/23	25	19.38	35	19.08	18.65	-10	2,888	-0.35%
2018/02/22	77	21.06	104	20.36	20.60	-27	2,673	-1.01%	大賣/
2018/02/21	32	19.35	2	19.35	19.35	30	2,419	1.24%
2018/02/12	147	17.44	12	17.23	17.60	135	2,351	5.74%	大買/鉅額交易
2018/02/09	82	15.84	12	15.49	16.00	70	2,163	3.24%
2018/02/08	206	13.63	8	14.20	14.55	198	1,950	10.15%	大買/鉅額交易
2018/02/07	35	13.23	5	12.60	13.25	30	1,790	1.68%
2018/02/06	6	11.97	2	12.50	12.05	4	1,702	0.23%
2018/02/05	3	12.90	58	12.82	12.90	-55	1,639	-3.35%
2018/02/02	0	0.00	12	13.63	13.50	-12	1,605	-0.75%
2018/02/01	1	13.80	4	13.78	13.80	-3	1,591	-0.19%
2018/01/31	9	13.72	18	14.33	14.10	-9	1,535	-0.59%
2018/01/30	3	14.02	1	13.65	13.50	2	1,431	0.14%
2018/01/29	118	14.60	12	14.56	14.60	106	1,284	8.25%	大買/鉅額交易
2018/01/26	12	12.96	1.2	12.43	13.30	10.8	1,164	0.93%
2018/01/25	10	12.65	12	12.42	12.10	-2	1,055	-0.19%
2018/01/24	85	12.08	19	11.95	12.40	66	914	7.22%
2018/01/23	6	11.18	3.6	10.83	11.30	2.4	754	0.31%
2018/01/22	0	0.00	1	10.65	10.55	-1	733	-0.14%
2018/01/19	2	10.55	11	10.61	10.60	-9	738	-1.22%
2018/01/18	5	10.61	2	10.80	10.65	3	744	0.40%
2018/01/17	3	10.60	0	0.00	10.70	3	745	0.40%
2018/01/16	2	10.60	0	0.00	10.55	2	751	0.27%
2018/01/15	2	10.60	0	0.00	10.55	2	773	0.26%
2018/01/12	5	10.61	0	0.00	10.65	5	774	0.65%
2018/01/10	10	10.90	4	11.14	10.80	6	782	0.77%
2018/01/08	0	0.00	10	10.60	10.50	-10	842	-1.19%
2018/01/04	0	0.00	1	10.90	10.85	-1	902	-0.11%
2018/01/03	1	10.90	0	0.00	10.70	1	912	0.11%
2018/01/02	0	0.00	1	10.70	10.65	-1	917	-0.11%