威盛 (2388)-統一-新台中券商分點個股進出

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
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
4,069張
產業
上市半導體類股
644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威盛 (2388)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/31	2	120.00	1	120.50	118.50	1	7,690	0.01%
2024/05/30	3	119.00	0	119.00	119.00	3	7,683	0.04%
2024/05/29	3	118.00	1	117.50	117.50	2	7,691	0.03%
2024/05/28	0	0.00	1	119.00	119.00	-1	7,691	-0.01%
2024/05/27	2	115.50	1	116.00	116.00	1	7,661	0.01%
2024/05/24	0	0.00	2	114.25	114.50	-2	7,736	-0.03%
2024/05/23	1	114.50	3	115.00	114.50	-2	7,766	-0.03%
2024/05/22	1	117.50	1	118.96	117.50	0	7,847	0.00%
2024/05/21	3	116.67	2	117.25	116.50	1	7,982	0.01%
2024/05/20	3	115.67	2	117.75	116.00	1	8,019	0.01%
2024/05/15	1.1	116.43	1	114.50	113.50	0.1	8,220	0.00%
2024/05/13	0	114.00	0	0.00	112.00	0	8,466	0.00%
2024/05/10	2	113.50	1	117.00	113.50	1	8,599	0.01%
2024/05/09	5.1	123.69	2	123.75	121.50	3.1	8,372	0.04%
2024/05/08	1	127.50	3	127.00	127.00	-2	8,359	-0.02%
2024/05/07	2	122.50	1	125.00	122.50	1	8,442	0.01%
2024/05/03	3	125.33	0	0.00	123.50	3	8,577	0.03%
2024/04/30	1	129.50	0	0.00	128.00	1	8,687	0.01%
2024/04/26	7	133.21	5	133.40	131.00	2	8,842	0.02%
2024/04/25	1	129.00	0.1	129.50	129.00	0.9	8,838	0.01%
2024/04/24	1	125.50	0.9	130.00	130.00	0.1	8,896	0.00%
2024/04/19	5.1	132.59	8	135.50	128.00	-2.9	9,217	-0.03%
2024/04/18	11.1	139.07	4	142.63	138.50	7.1	9,285	0.08%
2024/04/17	3	141.00	7	139.43	141.00	-4	9,411	-0.04%
2024/04/16	12	136.08	7	137.43	137.00	5	9,409	0.05%
2024/04/15	5	143.00	7.2	146.59	139.00	-2.2	9,595	-0.02%
2024/04/12	4	138.25	4.2	139.63	140.00	-0.2	9,891	0.00%
2024/04/10	0	0.00	4	130.75	131.50	-4	9,901	-0.04%
2024/04/09	0	0.00	3.3	130.38	131.00	-3.3	10,007	-0.03%
2024/04/08	5	127.30	2.1	127.01	127.00	2.9	10,190	0.03%
2024/04/03	0	0.00	1	128.00	129.50	-1	10,292	-0.01%
2024/04/02	0	0.00	4	129.88	129.50	-4	10,401	-0.04%
2024/04/01	3	131.67	7	130.21	132.00	-4	10,566	-0.04%
2024/03/29	4	126.25	1	126.00	125.50	3	10,813	0.03%
2024/03/28	0.1	129.50	0	0.00	126.00	0.1	10,978	0.00%
2024/03/27	3	128.17	5	128.80	127.50	-2	11,173	-0.02%
2024/03/26	23.3	135.84	13	133.12	131.50	10.3	11,227	0.09%
2024/03/25	0	0.00	14.1	134.50	134.50	-14.1	10,741	-0.13%
2024/03/22	1	121.50	1	122.00	122.50	0	10,943	0.00%
2024/03/21	1	120.50	4	121.50	121.50	-3	11,314	-0.03%
2024/03/20	5	119.60	1	120.00	120.00	4	12,008	0.03%
2024/03/19	0	121.00	1	120.00	120.00	-1	12,105	-0.01%
2024/03/15	3	122.00	0	0.00	121.00	3	12,709	0.02%
2024/03/14	1	123.00	3	122.50	122.50	-2	13,710	-0.01%
2024/03/13	5	126.90	5	124.40	123.00	0	14,188	0.00%
2024/03/11	1.1	131.00	0	0.00	129.00	1.1	14,997	0.01%
2024/03/08	18	133.28	10	133.75	131.00	8	15,156	0.05%
2024/03/07	9	138.22	40	138.44	137.50	-31	15,459	-0.20%
2024/03/06	4	128.75	2.4	129.92	128.50	1.6	15,394	0.01%
2024/03/05	0	131.50	2	131.50	131.50	-2	15,797	-0.01%
2024/03/04	1	133.00	0.1	131.50	131.50	0.9	16,131	0.01%
2024/03/01	0	0.00	3.1	133.92	131.00	-3.1	16,757	-0.02%
2024/02/29	5	131.20	1	130.50	132.00	4	16,958	0.02%
2024/02/27	1	131.00	1.6	130.19	130.00	-0.6	17,108	0.00%
2024/02/26	0	0.00	6	133.42	132.50	-6	17,706	-0.03%
2024/02/23	3	135.67	0	0.00	134.00	3	18,732	0.02%
2024/02/22	14	133.21	0	0.00	132.50	14	19,143	0.07%
2024/02/21	2	136.50	2	138.00	136.50	0	19,465	0.00%
2024/02/20	1	136.50	2	136.50	136.50	-1	20,833	0.00%
2024/02/19	3	139.33	4	139.00	137.00	-1	21,480	0.00%
2024/02/16	6	140.42	2	140.25	141.00	4	22,655	0.02%
2024/02/15	6	136.83	1	138.50	136.00	5	23,835	0.02%
2024/02/05	2	138.00	12	138.79	137.00	-10	23,844	-0.04%
2024/02/02	14	142.89	10	142.55	143.00	4	24,008	0.02%
2024/02/01	4	138.50	2	139.75	137.00	2	24,146	0.01%
2024/01/31	1	139.00	6	139.83	138.50	-5	24,912	-0.02%
2024/01/30	2	139.25	1	138.50	138.50	1	25,466	0.00%
2024/01/29	0	0.00	2	141.25	141.50	-2	27,200	-0.01%
2024/01/26	3	140.33	0	0.00	140.00	3	28,504	0.01%
2024/01/25	1	143.00	1	146.00	142.50	0	29,219	0.00%
2024/01/24	7	145.43	6	145.58	143.50	1	29,380	0.00%
2024/01/23	18	147.11	15	148.67	146.50	3	29,733	0.01%
2024/01/22	15	148.53	20	147.58	148.00	-5	30,158	-0.02%
2024/01/19	0	0.00	0.4	144.00	145.00	-0.4	30,462	0.00%
2024/01/18	8	140.81	9	141.89	143.00	-1	30,718	0.00%
2024/01/17	6	146.67	6	149.83	143.50	0	31,186	0.00%
2024/01/16	6	148.92	2.1	149.24	147.50	3.9	31,268	0.01%
2024/01/15	19.4	150.22	24	148.23	149.50	-4.6	31,362	-0.01%
2024/01/12	11	146.59	8	145.06	145.50	3	31,612	0.01%
2024/01/11	27	149.69	21	150.19	150.00	6	31,796	0.02%
2024/01/10	1	149.00	8	149.44	152.50	-7	33,245	-0.02%
2024/01/09	32	149.72	35	150.91	149.00	-3	33,456	-0.01%
2024/01/08	34.1	154.78	8	160.25	149.00	26.1	33,451	0.08%
2024/01/05	1	155.00	7	158.43	160.00	-6	33,127	-0.02%
2024/01/04	7.1	155.75	9	157.56	157.00	-1.9	33,237	-0.01%
2024/01/03	8	154.94	9	157.00	156.50	-1	33,381	0.00%
2024/01/02	14	154.32	20	153.88	157.00	-6	33,333	-0.02%
2023/12/29	0	0.00	2	156.00	156.50	-2	33,292	-0.01%
2023/12/28	2	153.50	6	154.00	154.00	-4	33,365	-0.01%
2023/12/27	15	155.30	8.5	157.51	153.00	6.5	33,848	0.02%
2023/12/26	8	158.13	4	159.50	157.00	4	34,020	0.01%
2023/12/25	3	157.67	5	156.60	156.50	-2	33,926	-0.01%
2023/12/22	10	154.50	5	155.80	155.50	5	33,954	0.01%
2023/12/21	6	151.83	4	151.63	151.50	2	33,980	0.01%
2023/12/20	10.1	153.25	6	152.33	151.50	4.1	34,141	0.01%
2023/12/19	8	151.75	5	151.70	152.00	3	34,211	0.01%
2023/12/18	18.1	154.50	13	154.54	152.50	5.1	34,286	0.01%
2023/12/15	10	158.45	6	159.58	156.00	4	34,194	0.01%
2023/12/14	20	164.28	9	164.00	165.00	11	33,968	0.03%
2023/12/13	29	162.17	26	163.75	161.00	3	34,449	0.01%
2023/12/12	21	162.45	29	163.52	163.50	-8	35,051	-0.02%
2023/12/11	47	167.54	27	165.35	161.50	20	34,894	0.06%
2023/12/08	31	171.32	37	171.28	174.00	-6	33,960	-0.02%
2023/12/07	35	164.90	30	165.18	166.00	5	33,596	0.01%
2023/12/06	37	172.00	42	173.94	170.50	-5	33,297	-0.02%
2023/12/05	13	169.19	10	169.10	169.50	3	33,200	0.01%
2023/12/04	18	177.03	14	176.32	173.00	4	33,133	0.01%
2023/12/01	4	174.50	7	174.93	176.50	-3	32,795	-0.01%
2023/11/30	6	173.67	3	172.50	172.50	3	32,648	0.01%
2023/11/29	4	170.50	6	170.17	170.50	-2	32,301	-0.01%
2023/11/28	27	170.74	21	165.67	168.00	6	32,070	0.02%
2023/11/27	8	160.44	8	162.50	160.00	0	31,641	0.00%
2023/11/24	6	164.50	4	164.75	165.00	2	31,699	0.01%
2023/11/23	9	167.17	4	164.63	163.50	5	31,774	0.02%
2023/11/22	56	173.42	42	171.52	170.50	14	31,908	0.04%
2023/11/21	14	165.00	15	166.90	168.50	-1	31,430	0.00%
2023/11/20	6	162.75	9	163.83	166.00	-3	31,221	-0.01%
2023/11/17	32	161.48	28	163.05	164.00	4	30,986	0.01%
2023/11/16	27	158.09	28	157.86	160.00	-1	29,688	0.00%
2023/11/15	16	156.38	30	155.58	158.50	-14	29,107	-0.05%
2023/11/14	18	148.31	15.1	147.35	149.50	2.9	28,172	0.01%
2023/11/13	0	0.00	24.1	138.50	138.50	-24.1	27,196	-0.09%
2023/11/10	9.1	128.27	9	128.94	126.00	0.1	27,211	0.00%
2023/11/09	16	128.19	11.1	129.14	129.00	4.9	27,142	0.02%
2023/11/08	43	130.22	43	131.01	129.00	0	27,019	0.00%
2023/11/07	49	132.85	37	133.92	133.50	12	26,701	0.04%
2023/11/06	40	139.59	20	139.35	135.00	20	26,450	0.08%
2023/11/03	16	139.63	37.8	139.13	145.00	-21.8	25,118	-0.09%
2023/11/02	21	125.24	37	127.12	132.00	-16	24,186	-0.07%
2023/11/01	13	120.12	17	121.32	120.00	-4	23,920	-0.02%
2023/10/31	11	122.05	0	0.00	119.00	11	23,942	0.05%
2023/10/30	7	123.07	13	122.38	123.00	-6	23,924	-0.03%
2023/10/27	23	119.46	16	119.94	117.00	7	23,866	0.03%
2023/10/26	12	120.54	7	119.79	119.00	5	23,523	0.02%
2023/10/25	10	124.30	34	125.09	124.00	-24	23,188	-0.10%
2023/10/24	15	113.67	4	114.25	117.50	11	22,575	0.05%
2023/10/23	16	116.34	21	115.98	114.50	-5	22,310	-0.02%
2023/10/20	15	116.53	20	117.20	116.50	-5	22,156	-0.02%
2023/10/19	11	121.00	8	122.13	122.50	3	21,788	0.01%
2023/10/18	84	126.40	53	128.85	121.50	31	21,471	0.14%
2023/10/17	4	131.75	14	130.71	134.50	-10	19,814	-0.05%
2023/10/16	8	123.38	14	123.25	122.50	-6	19,488	-0.03%
2023/10/13	3	121.00	6	121.08	122.00	-3	19,195	-0.02%
2023/10/12	1	112.00	21	115.95	118.50	-20	19,873	-0.10%
2023/10/11	6	109.00	19	115.29	108.00	-13	20,327	-0.06%
2023/10/06	2	116.50	1	118.50	116.00	1	20,959	0.00%
2023/10/05	1	118.50	0	0.00	117.00	1	21,594	0.00%
2023/10/04	13	118.38	15	119.03	118.50	-2	22,450	-0.01%
2023/10/03	43	122.07	48	124.21	118.00	-5	22,460	-0.02%
2023/10/02	44	123.26	56	123.56	123.00	-12	22,027	-0.05%
2023/09/28	49	119.22	11	118.68	118.50	38	22,128	0.17%
2023/09/27	5	117.50	63	120.60	121.50	-58	21,906	-0.26%
2023/09/26	15	119.73	1	117.50	117.00	14	21,747	0.06%
2023/09/25	26	122.15	8	121.81	122.00	18	21,526	0.08%
2023/09/22	48	119.70	6	118.42	120.00	42	21,249	0.20%
2023/09/21	29	114.24	53	116.52	119.00	-24	21,117	-0.11%
2023/09/20	33	116.09	22	117.86	115.50	11	20,877	0.05%
2023/09/19	17	122.00	5	121.30	118.00	12	20,651	0.06%
2023/09/18	23	120.80	28.2	121.37	122.50	-5.2	20,183	-0.03%
2023/09/15	7	120.07	27	118.43	120.00	-20	19,566	-0.10%
2023/09/14	3	105.00	5	108.70	111.00	-2	18,784	-0.01%
2023/09/13	2.2	101.89	0	0.00	101.00	2.2	18,675	0.01%
2023/09/12	4	106.38	0	0.00	103.00	4	18,860	0.02%
2023/09/11	26.5	110.94	10	106.40	105.50	16.5	18,751	0.09%
2023/09/08	3	113.33	3.2	113.75	116.50	-0.2	18,518	0.00%
2023/09/07	0.1	116.00	1	118.50	115.00	-0.9	18,412	0.00%
2023/09/06	11	116.64	26	117.81	116.50	-15	18,611	-0.08%
2023/09/05	21	118.07	7	118.07	118.00	14	18,805	0.07%
2023/09/04	1	112.50	3.1	114.26	116.00	-2.1	18,827	-0.01%
2023/09/01	3	113.83	0	0.00	112.50	3	18,965	0.02%
2023/08/31	8	115.13	4	117.13	115.00	4	19,335	0.02%
2023/08/30	5	112.90	13.3	114.36	114.50	-8.3	19,752	-0.04%
2023/08/29	5.1	107.82	4	108.88	109.00	1.1	19,823	0.01%
2023/08/28	27.1	113.72	11	111.95	108.50	16.1	19,677	0.08%
2023/08/25	4.1	120.62	14.2	117.96	120.50	-10.1	18,965	-0.05%
2023/08/24	5.1	113.50	11.1	118.00	113.50	-6	18,625	-0.03%
2023/08/23	10	110.75	38.1	112.22	115.00	-28.1	18,734	-0.15%
2023/08/22	28	110.16	1.2	112.17	110.00	26.8	18,597	0.14%
2023/08/21	3	110.50	46	110.27	108.50	-43	18,705	-0.23%
2023/08/18	20.2	108.03	9	108.17	108.00	11.2	18,625	0.06%
2023/08/17	48	114.98	29.8	115.80	116.00	18.2	18,354	0.10%
2023/08/16	14	111.57	28	112.96	113.50	-14	18,081	-0.08%
2023/08/15	30	111.77	0	0.00	110.00	30	17,939	0.17%
2023/08/14	10.6	109.53	3	110.50	109.00	7.6	17,783	0.04%
2023/08/11	5	108.80	24	107.17	110.00	-19	17,660	-0.11%
2023/08/10	14	107.36	12	107.71	109.50	2	17,245	0.01%
2023/08/09	23	110.11	1	110.00	109.50	22	16,904	0.13%
2023/08/08	9	110.06	5	105.60	105.50	4	16,460	0.02%
2023/08/07	14	112.75	32	114.78	117.00	-18	16,266	-0.11%
2023/08/04	22	109.43	0	0.00	109.50	22	15,730	0.14%
2023/08/02	0.1	112.50	5	123.10	113.50	-5	15,495	-0.03%
2023/08/01	13.1	123.02	2	127.00	121.50	11.1	15,096	0.07%
2023/07/31	1.1	141.90	5	143.20	133.00	-4	14,649	-0.03%
2023/07/28	9	143.50	1	141.00	147.50	8	14,586	0.05%
2023/07/27	3	148.00	7	150.07	144.00	-4	14,565	-0.03%
2023/07/26	8	150.81	5.1	153.35	151.50	2.9	14,531	0.02%
2023/07/25	6	144.00	9	144.67	142.50	-3	14,521	-0.02%
2023/07/24	5	150.10	6	150.25	151.00	-1	14,518	-0.01%
2023/07/21	5.2	148.42	9	143.78	148.50	-3.8	14,490	-0.03%
2023/07/20	3	134.50	9	132.89	135.00	-6	14,460	-0.04%
2023/07/19	12	125.58	4.1	125.63	127.50	8	14,434	0.06%
2023/07/18	12	123.00	10.4	122.43	125.00	1.6	14,485	0.01%
2023/07/17	41	129.02	45.1	129.18	130.00	-4.1	14,425	-0.03%
2023/07/14	8	124.63	11	125.15	127.00	-3	13,341	-0.02%
2023/07/13	6	113.17	7	113.86	115.50	-1	12,613	-0.01%
2023/07/12	8	104.06	32	104.19	105.00	-24	11,715	-0.20%
2023/07/11	19	94.71	82	93.84	95.50	-63	11,020	-0.57%
2023/07/10	23	85.54	7	85.54	86.90	16	10,104	0.16%
2023/07/07	7	83.17	8	84.04	84.20	-1	9,931	-0.01%
2023/07/06	8	84.33	22	84.56	83.80	-14	9,928	-0.14%
2023/07/05	3	81.80	1	81.70	81.00	2	9,556	0.02%
2023/07/04	6	82.58	1	82.10	81.60	5	9,601	0.05%
2023/07/03	5	83.10	3	82.63	81.60	2	9,611	0.02%
2023/06/30	5	80.50	5	81.10	81.00	0	9,650	0.00%
2023/06/29	6	80.58	5	81.30	80.10	1	9,705	0.01%
2023/06/28	8.5	78.68	21	78.17	80.00	-12.5	9,781	-0.13%
2023/06/27	7	77.17	7	77.46	76.70	0	10,125	0.00%
2023/06/26	3	78.57	2	78.10	78.30	1	10,225	0.01%
2023/06/21	7	80.06	0	0.00	79.80	7	10,768	0.07%
2023/06/20	8	80.76	7	80.50	80.50	1	10,821	0.01%
2023/06/19	6	82.32	0	0.00	81.60	6	11,007	0.05%
2023/06/16	20	83.27	22	83.86	84.60	-2	11,359	-0.02%
2023/06/15	0	0.00	1	81.90	81.90	-1	11,440	-0.01%
2023/06/14	5	83.02	0	0.00	82.00	5	11,769	0.04%
2023/06/13	7	85.34	2	85.20	84.20	5	12,105	0.04%
2023/06/12	17	83.12	24	84.05	83.90	-7	12,564	-0.06%
2023/06/09	20.1	87.26	28	87.83	87.90	-8	12,720	-0.06%
2023/06/08	19	85.16	13	84.85	84.80	6	13,013	0.05%
2023/06/07	14	88.26	16	88.75	87.90	-2	13,809	-0.01%
2023/06/06	28	87.15	28	87.78	87.50	0	14,003	0.00%
2023/06/05	28	88.44	36	88.39	88.20	-8	13,742	-0.06%
2023/06/02	29	85.47	28	85.55	84.30	1	13,298	0.01%
2023/06/01	6	81.75	1	83.00	83.10	5	13,393	0.04%
2023/05/31	5	82.20	5	81.12	80.80	0	13,848	0.00%
2023/05/30	14	81.82	22	81.94	80.60	-8	14,101	-0.06%
2023/05/29	15	83.42	21	82.03	83.10	-6	14,588	-0.04%
2023/05/26	5	77.26	0	0.00	76.00	5	15,577	0.03%
2023/05/25	12	79.07	6	78.17	77.30	6	16,162	0.04%
2023/05/24	3	76.60	12	76.41	76.50	-9	16,271	-0.06%
2023/05/23	2	77.25	1	77.80	77.10	1	17,055	0.01%
2023/05/22	2	75.60	6	76.78	77.10	-4	17,148	-0.02%
2023/05/19	0	0.00	1	76.10	74.90	-1	17,153	-0.01%
2023/05/18	0	0.00	1.4	76.64	76.20	-1.4	17,170	-0.01%
2023/05/17	10	76.00	11	76.09	76.00	-1	17,186	-0.01%
2023/05/16	0	0.00	4	75.13	75.60	-4	17,215	-0.02%
2023/05/15	7	73.20	7	73.47	73.20	0	17,302	0.00%
2023/05/12	5	71.60	7	72.27	73.50	-2	17,428	-0.01%
2023/05/11	9.4	73.03	6	71.70	71.70	3.4	17,946	0.02%
2023/05/03	0	74.20	0	0.00	74.50	0	19,241	0.00%
2023/05/02	0	0.00	5	75.10	75.40	-5	19,298	-0.03%
2023/04/28	7	74.43	4	74.40	74.00	3	19,342	0.02%
2023/04/27	4	73.25	4	73.80	73.60	0	19,299	0.00%
2023/04/26	7	72.90	6	72.78	73.00	1	19,270	0.01%
2023/04/25	8	75.36	6	75.10	73.50	2	19,280	0.01%
2023/04/24	4	77.20	3	76.70	77.20	1	19,278	0.01%
2023/04/21	5	76.88	16	76.81	76.70	-11	19,280	-0.06%
2023/04/20	2	77.85	1	77.80	77.80	1	19,231	0.01%
2023/04/19	8	79.89	32	79.82	79.40	-24	19,261	-0.12%
2023/04/18	6	81.07	5	82.14	80.50	1	19,227	0.01%
2023/04/17	21	82.47	26	82.63	82.10	-5	19,301	-0.03%
2023/04/14	5	82.40	5.2	82.96	82.20	-0.2	19,408	0.00%
2023/04/13	13	83.40	16	83.16	82.20	-3	19,515	-0.02%
2023/04/12	1	85.90	6.9	85.70	85.50	-5.9	19,547	-0.03%
2023/04/11	13	88.15	6	88.13	85.60	7	19,588	0.04%
2023/04/10	7	87.17	11	86.27	87.40	-4	19,543	-0.02%
2023/04/07	10	85.41	6	85.73	85.40	4	19,545	0.02%
2023/04/06	3	85.00	6	85.80	85.50	-3	19,545	-0.02%
2023/03/31	4	84.60	0	0.00	86.00	4	19,512	0.02%
2023/03/30	1	84.20	1	84.00	84.80	0	19,493	0.00%
2023/03/29	10	83.70	1	83.60	83.30	9	19,515	0.05%
2023/03/28	37	86.20	38	85.82	84.10	-1	19,537	-0.01%
2023/03/27	15	90.19	28	90.37	89.70	-13	19,220	-0.07%
2023/03/24	106	91.25	76	91.58	89.60	30	19,247	0.16%	大買/
2023/03/23	27	89.83	23	89.53	89.50	4	18,799	0.02%
2023/03/22	45	89.62	33	89.92	89.50	12	18,928	0.06%
2023/03/21	44	91.02	50	90.47	89.10	-6	19,292	-0.03%
2023/03/20	39	90.71	29	90.33	91.80	10	19,422	0.05%
2023/03/17	36	89.74	31	90.01	89.80	5	19,692	0.03%
2023/03/16	46	88.35	58	87.97	88.60	-12	19,658	-0.06%
2023/03/15	59	90.88	41	91.38	89.60	18	19,380	0.09%
2023/03/14	35	89.95	37	89.98	88.00	-2	19,026	-0.01%
2023/03/13	64	92.30	76	92.65	92.90	-12	18,928	-0.06%
2023/03/10	92	94.26	65	94.39	94.80	27	18,556	0.15%
2023/03/09	43	92.93	83.7	94.25	96.00	-40.7	18,325	-0.22%
2023/03/08	24	88.07	16	87.64	87.30	8	18,601	0.04%
2023/03/07	29	88.12	8	88.18	87.60	21	18,539	0.11%
2023/03/06	19	86.59	40	87.47	89.50	-21	18,424	-0.11%
2023/03/03	40	87.92	22	89.39	85.00	18	18,250	0.10%
2023/03/02	17	89.42	8	88.73	87.90	9	17,890	0.05%
2023/03/01	40	89.60	34.1	90.08	89.70	5.9	17,649	0.03%
2023/02/24	84	87.60	68	88.07	90.80	16	17,103	0.09%
2023/02/23	19	79.51	33	81.94	83.80	-14	15,978	-0.09%
2023/02/22	33	77.97	26	76.43	76.20	7	15,663	0.04%
2023/02/21	29	79.48	77	79.19	80.30	-48	15,878	-0.30%
2023/02/20	0	0.00	8	75.51	75.50	-8	15,458	-0.05%
2023/02/16	25	73.68	4	73.53	74.20	21	15,811	0.13%
2023/02/15	4	72.55	4	72.55	72.60	0	16,237	0.00%
2023/02/14	6	74.42	2	74.15	73.70	4	16,523	0.02%
2023/02/13	14	74.71	10	74.99	74.60	4	17,127	0.02%
2023/02/10	7	74.64	14	75.13	73.40	-7	17,636	-0.04%
2023/02/09	38	76.55	90	76.15	75.30	-52	18,042	-0.29%
2023/02/08	64	74.65	6	73.52	74.50	58	18,685	0.31%
2023/02/07	4	71.80	4	71.75	72.20	0	19,168	0.00%
2023/02/06	17	72.70	15	72.71	72.60	2	19,424	0.01%
2023/02/03	34	74.34	3	74.40	72.20	31	19,497	0.16%
2023/02/02	12	76.38	21	76.75	77.00	-9	19,396	-0.05%
2023/02/01	1	70.00	4	70.18	70.20	-3	19,012	-0.02%
2023/01/31	1	69.50	1	68.80	69.50	0	19,298	0.00%
2023/01/30	0	0.00	2	67.30	68.40	-2	19,549	-0.01%
2023/01/17	3	66.53	4	66.63	66.60	-1	19,758	-0.01%
2023/01/16	3	66.93	2	66.80	67.00	1	19,981	0.01%
2023/01/13	2	67.20	2	67.70	67.00	0	20,236	0.00%
2023/01/12	3	68.50	0	0.00	68.10	3	20,539	0.01%
2023/01/11	2	69.50	2	70.10	69.30	0	20,819	0.00%
2023/01/09	2	70.85	3	70.60	70.70	-1	21,555	0.00%
2023/01/06	1	69.40	21	69.47	69.70	-20	22,169	-0.09%
2023/01/05	22	70.62	8	70.80	68.80	14	22,827	0.06%
2023/01/04	2	69.20	4	69.70	69.30	-2	23,375	-0.01%
2023/01/03	9	68.40	3	67.53	69.10	6	23,527	0.03%
2022/12/30	5	68.14	3	68.90	67.30	2	23,873	0.01%
2022/12/29	4	67.33	3	67.00	67.40	1	24,176	0.00%
2022/12/28	0	68.90	0	0.00	67.90	0	25,018	0.00%
2022/12/27	2	71.20	1	70.80	70.90	1	25,275	0.00%
2022/12/26	16	69.86	15	69.94	70.00	1	25,716	0.00%
2022/12/23	0	69.60	0	0.00	69.30	0	26,211	0.00%
2022/12/22	4	69.55	11.2	70.49	69.40	-7.2	26,626	-0.03%
2022/12/21	4	69.52	2	69.75	69.60	2	27,218	0.01%
2022/12/20	21	71.72	33	71.39	69.80	-12	27,653	-0.04%
2022/12/19	11	72.93	11	73.13	71.20	0	27,981	0.00%
2022/12/16	28	73.10	40	73.48	73.10	-12	28,384	-0.04%
2022/12/15	20	74.07	12.1	74.82	73.80	7.9	28,853	0.03%
2022/12/14	12	75.62	17	74.75	74.50	-5	28,913	-0.02%
2022/12/13	57	76.19	38	76.11	75.00	19	28,958	0.07%
2022/12/12	45.1	74.94	27	75.15	73.60	18.1	28,681	0.06%
2022/12/09	38	76.08	50	76.26	76.80	-12	28,540	-0.04%
2022/12/08	24	73.99	7	75.17	74.70	17	28,608	0.06%
2022/12/07	3	70.83	4	70.98	70.20	-1	29,142	0.00%
2022/12/06	7	73.51	9	72.61	71.70	-2	30,033	-0.01%
2022/12/05	9	74.84	4	75.73	73.60	5	30,158	0.02%
2022/12/02	11	75.16	5	74.58	75.00	6	29,998	0.02%
2022/12/01	29	75.71	41	75.70	74.40	-12	30,046	-0.04%
2022/11/30	41	72.82	73	72.24	74.00	-32	29,730	-0.11%
2022/11/29	22	67.85	21	67.60	68.30	1	29,546	0.00%
2022/11/28	4	68.55	3	68.83	68.20	1	30,800	0.00%
2022/11/25	44	71.00	9	68.86	68.60	35	32,655	0.11%
2022/11/24	12	71.55	11	72.31	71.90	1	33,411	0.00%
2022/11/23	2	71.20	4	70.70	70.90	-2	33,963	-0.01%
2022/11/22	16	70.65	31	71.53	70.80	-15	34,410	-0.04%
2022/11/21	23	73.19	2	71.35	70.80	21	34,985	0.06%
2022/11/18	10	73.18	25	73.60	72.40	-15	34,973	-0.04%
2022/11/17	20	73.47	27	73.89	74.30	-7	34,894	-0.02%
2022/11/16	14	71.26	8	71.31	71.50	6	34,705	0.02%
2022/11/15	13	69.54	18	69.18	70.30	-5	34,609	-0.01%
2022/11/14	8	68.38	12	68.47	68.50	-4	34,814	-0.01%
2022/11/11	30	68.91	31	68.02	67.40	-1	34,912	0.00%
2022/11/10	12	68.98	34	69.23	68.90	-22	34,807	-0.06%
2022/11/09	61	71.23	25	71.44	69.70	36	34,981	0.10%
2022/11/08	17	71.94	29	71.92	70.90	-12	34,871	-0.03%
2022/11/07	39	71.29	22	71.21	70.10	17	34,274	0.05%
2022/11/04	72	70.20	60	70.78	70.30	12	33,789	0.04%
2022/11/03	10	67.00	21	67.59	70.60	-11	32,646	-0.03%
2022/11/02	3	64.63	5	64.16	64.20	-2	32,059	-0.01%
2022/11/01	4	64.13	3	63.80	64.50	1	31,810	0.00%
2022/10/31	15	64.21	7	63.76	64.10	8	31,629	0.03%
2022/10/28	1	61.00	1	60.50	60.20	0	31,345	0.00%
2022/10/27	1	60.90	10	62.70	62.90	-9	31,169	-0.03%
2022/10/25	3	61.07	0.1	62.20	60.90	2.9	30,630	0.01%
2022/10/24	5	63.94	4	62.88	62.60	1	30,509	0.00%
2022/10/21	8	63.59	6	62.88	61.70	2	30,355	0.01%
2022/10/20	16	63.88	13	63.88	64.60	3	30,864	0.01%
2022/10/19	7	65.60	17	66.24	64.00	-10	32,142	-0.03%
2022/10/18	21	66.27	20	66.43	65.00	1	33,150	0.00%
2022/10/17	24	63.48	30	63.72	66.00	-6	33,887	-0.02%
2022/10/14	30	63.92	30	64.08	64.00	0	34,011	0.00%
2022/10/13	36	64.20	47	63.41	60.00	-11	33,615	-0.03%
2022/10/12	38	65.83	40	65.89	64.70	-2	33,001	-0.01%
2022/10/11	8	72.09	8	73.00	71.80	0	32,494	0.00%
2022/10/07	41	79.14	33	79.13	79.70	8	32,278	0.02%
2022/10/06	32	78.43	41	78.65	78.50	-9	31,956	-0.03%
2022/10/05	41	79.30	46	80.24	78.70	-5	31,799	-0.02%
2022/10/04	54	77.68	37	77.98	77.60	17	31,121	0.05%
2022/10/03	54	76.54	45	77.22	75.30	9	30,944	0.03%
2022/09/30	38	76.28	24	77.47	79.00	14	30,855	0.05%
2022/09/29	8	76.99	3	76.10	76.10	5	31,036	0.02%
2022/09/28	32	78.44	34	75.88	74.40	-2	31,298	-0.01%
2022/09/27	11	79.93	10	80.32	82.20	1	31,239	0.00%
2022/09/26	35	84.96	21	80.44	79.80	14	30,961	0.05%
2022/09/23	16	88.20	22	88.12	88.60	-6	30,712	-0.02%
2022/09/22	53	90.25	56	90.57	91.40	-3	30,353	-0.01%
2022/09/21	3	87.67	3	88.23	88.50	0	29,891	0.00%
2022/09/20	14	87.93	9	87.86	88.30	5	30,285	0.02%
2022/09/19	8	86.93	6	87.87	86.50	2	30,186	0.01%
2022/09/16	5	88.10	12	88.65	88.70	-7	29,989	-0.02%
2022/09/15	19.2	90.86	25	92.34	88.50	-5.8	29,667	-0.02%
2022/09/14	48	88.51	75	89.53	92.40	-27	29,378	-0.09%
2022/09/13	21	89.18	20	89.10	89.00	1	28,505	0.00%
2022/09/12	34	86.00	7.7	87.05	87.40	26.3	27,457	0.10%
2022/09/08	5	79.68	5	79.58	79.50	0	27,151	0.00%
2022/09/07	3	79.30	5	79.14	78.50	-2	26,915	-0.01%
2022/09/06	13	83.15	69	81.15	80.40	-56	26,530	-0.21%
2022/09/05	6	84.55	3	85.80	83.10	3	25,997	0.01%
2022/09/02	52	89.66	36	88.32	86.50	16	25,440	0.06%
2022/09/01	25	91.00	17	88.96	88.60	8	23,993	0.03%
2022/08/31	20	85.01	35	87.24	90.50	-15	22,015	-0.07%
2022/08/30	53	81.87	42	83.01	82.30	11	20,950	0.05%
2022/08/29	40	78.66	22	79.53	80.00	18	20,170	0.09%
2022/08/26	109	81.43	91	82.47	83.30	18	19,583	0.09%	大買/
2022/08/25	9	74.38	15	74.11	75.80	-6	18,831	-0.03%
2022/08/24	41	72.85	11	73.19	72.80	30	18,556	0.16%
2022/08/23	4	73.30	1	73.50	71.70	3	18,269	0.02%
2022/08/22	19	77.91	16	78.42	74.30	3	17,888	0.02%
2022/08/19	13	80.47	13	80.37	79.60	0	17,592	0.00%
2022/08/18	2	77.95	7	77.44	77.30	-5	17,053	-0.03%
2022/08/17	2	78.45	3	77.30	78.50	-1	16,700	-0.01%
2022/08/16	12	81.61	10.2	81.06	77.80	1.8	16,306	0.01%
2022/08/15	28	77.45	31	78.39	83.90	-3	15,725	-0.02%
2022/08/12	7	81.26	16	82.10	81.20	-9	15,102	-0.06%
2022/08/11	26	80.77	18	81.13	81.10	8	15,002	0.05%
2022/08/10	32	79.66	34	80.19	80.80	-2	14,949	-0.01%
2022/08/09	3	77.00	11	75.09	76.70	-8	14,871	-0.05%
2022/08/08	6	72.33	8	73.39	75.00	-2	14,806	-0.01%
2022/08/05	18	72.00	28	71.98	73.00	-10	14,739	-0.07%
2022/08/04	33	68.87	28	68.68	70.00	5	14,690	0.03%
2022/08/03	10	76.02	12	76.17	73.00	-2	14,550	-0.01%
2022/08/02	28	73.99	37	74.48	75.40	-9	14,465	-0.06%
2022/08/01	10	74.86	2	75.00	74.80	8	14,408	0.06%
2022/07/29	5	73.66	9	74.77	73.00	-4	14,329	-0.03%
2022/07/28	9	72.50	1	73.70	71.00	8	14,173	0.06%
2022/07/27	16	72.16	23	71.45	73.00	-7	14,073	-0.05%
2022/07/26	69.1	72.99	46	72.83	73.30	23.1	13,268	0.17%
2022/07/25	63	67.65	70.2	68.45	72.80	-7.2	11,679	-0.06%
2022/07/22	64.2	64.82	93	64.88	66.20	-28.8	10,286	-0.28%
2022/07/21	85	58.65	57	58.65	60.30	28	9,123	0.31%
2022/07/20	40	54.12	51.1	54.18	54.90	-11.1	8,565	-0.13%
2022/07/19	7	51.54	4	52.15	50.90	3	8,248	0.04%
2022/07/18	12	53.75	7	54.59	52.50	5	8,159	0.06%
2022/07/15	11	51.86	7	51.70	51.60	4	7,962	0.05%
2022/07/14	3	51.97	3	50.97	51.70	0	7,883	0.00%
2022/07/13	5	52.44	4	51.78	51.00	1	7,705	0.01%
2022/07/12	5	51.31	5	51.98	49.95	0	7,391	0.00%
2022/07/11	25.1	53.92	12	53.99	53.20	13.1	7,151	0.18%
2022/07/08	16.1	56.22	13	54.95	54.90	3.1	6,933	0.04%
2022/07/07	6	57.12	18.2	55.86	57.60	-12.2	6,461	-0.19%
2022/07/06	16	56.27	29	54.92	55.00	-13	5,711	-0.23%
2022/07/05	58.2	55.75	37	55.06	57.20	21.2	4,986	0.43%
2022/07/04	7	49.82	16	49.40	52.00	-9	4,338	-0.21%
2022/07/01	12	48.96	10	50.10	47.85	2	4,044	0.05%
2022/06/30	6	47.30	8	48.20	47.75	-2	3,730	-0.05%
2022/06/29	3	51.05	5	53.36	49.95	-2	3,555	-0.06%
2022/06/28	24.1	55.01	26	55.15	55.40	-1.9	3,309	-0.06%
2022/06/27	4	53.68	2	54.60	54.60	2	2,744	0.07%
2022/06/24	3	49.40	13	47.29	49.70	-10	2,530	-0.40%
2022/06/23	27	45.86	20	45.55	45.20	7	2,411	0.29%
2022/06/22	19	46.73	14	48.22	47.70	5	2,272	0.22%
2022/06/21	0.1	43.20	0	0.00	46.75	0.1	1,872	0.01%
2022/06/14	1	46.90	0	0.00	47.85	1	1,960	0.05%
2022/06/13	0.1	48.35	0	0.00	47.70	0.1	1,996	0.01%
2022/06/09	0.1	51.60	0	0.00	51.40	0.1	2,055	0.00%
2022/06/07	0	0.00	3	51.90	51.60	-3	2,143	-0.14%
2022/06/02	2	53.75	2	52.30	52.50	0	2,308	0.00%
2022/06/01	0	0.00	0.1	53.50	53.00	-0.1	2,373	0.00%
2022/05/25	0.1	49.85	0	0.00	50.50	0.1	2,907	0.00%
2022/05/23	3	51.70	3.1	51.71	51.70	-0.1	2,986	0.00%
2022/05/18	1.1	51.02	1	50.70	51.30	0.1	3,051	0.00%
2022/05/17	0.1	50.70	0	0.00	50.80	0.1	3,070	0.00%
2022/05/16	0.2	48.43	0	0.00	48.60	0.2	3,133	0.01%
2022/05/13	0.1	47.90	0	0.00	48.10	0.1	3,177	0.00%
2022/05/12	0.4	47.53	0	0.00	47.25	0.4	3,235	0.01%
2022/05/11	0.1	48.20	0	0.00	48.20	0.1	3,276	0.00%
2022/05/09	0.1	47.95	0.6	47.50	47.05	-0.5	3,521	-0.01%
2022/05/06	0.2	49.93	0	0.00	50.50	0.2	3,561	0.01%
2022/05/05	0.4	51.10	0	0.00	51.10	0.4	3,703	0.01%
2022/05/04	2.1	49.84	2	49.75	50.00	0.1	3,761	0.00%
2022/05/03	1	49.70	1	49.10	49.70	0	3,838	0.00%
2022/04/29	0.2	50.20	0	0.00	49.10	0.2	3,924	0.01%
2022/04/25	0.2	52.05	0	0.00	51.30	0.2	4,117	0.00%
2022/04/22	0.1	54.60	0	0.00	54.40	0.1	4,248	0.00%
2022/04/21	0.1	55.60	0	0.00	55.80	0.1	4,348	0.00%
2022/04/20	1	55.80	0	0.00	55.80	1	4,483	0.02%
2022/04/18	0	0.00	1	55.40	55.00	-1	4,770	-0.02%
2022/04/15	1.2	56.42	0	0.00	56.00	1.2	4,839	0.02%
2022/04/14	1	58.80	0	0.00	58.50	1	4,965	0.02%
2022/04/12	0.3	57.47	0	0.00	57.30	0.3	5,152	0.01%
2022/04/11	6.4	59.94	3	60.10	57.70	3.4	5,250	0.06%
2022/04/08	0.1	60.40	0	0.00	60.00	0.1	5,297	0.00%
2022/04/07	2.1	61.68	0	0.00	60.30	2.1	5,342	0.04%
2022/04/06	0.2	64.30	3	64.10	63.90	-2.8	5,394	-0.05%
2022/03/31	0.4	65.90	0	0.00	65.90	0.4	5,702	0.01%
2022/03/30	0.3	66.47	3	68.37	66.40	-2.7	5,947	-0.05%
2022/03/28	0	0.00	1	65.80	66.60	-1	6,521	-0.02%
2022/03/25	0.1	66.50	0	0.00	66.10	0.1	6,649	0.00%
2022/03/24	0.2	66.60	0	0.00	67.30	0.2	6,868	0.00%
2022/03/22	0	65.20	0	0.00	65.60	0	7,585	0.00%
2022/03/21	1	66.84	1	66.40	64.30	0	7,759	0.00%
2022/03/18	1	64.30	1.1	63.91	64.80	-0.1	7,909	0.00%
2022/03/11	0.1	59.60	0	0.00	60.50	0.1	9,523	0.00%
2022/03/09	2	57.50	3	57.60	57.90	-1	10,495	-0.01%
2022/03/07	1	62.70	0	0.00	59.30	1	11,230	0.01%
2022/03/04	5	65.00	0	0.00	64.00	5	11,737	0.04%
2022/03/03	2	66.40	2	68.35	66.10	0	12,164	0.00%
2022/03/02	8	67.94	9	69.01	68.40	-1	12,643	-0.01%
2022/03/01	1	62.90	1	63.50	65.30	0	13,377	0.00%
2022/02/22	1	66.00	0	0.00	64.30	1	15,252	0.01%
2022/02/16	10	67.40	11	67.14	68.00	-1	19,771	-0.01%
2022/02/14	1	66.40	0	0.00	65.20	1	25,647	0.00%
2022/02/11	0	0.00	1	69.20	68.80	-1	27,111	0.00%
2022/02/10	2	68.60	22	69.98	68.20	-20	27,857	-0.07%
2022/02/08	1	66.90	0.1	67.00	68.20	0.9	30,368	0.00%
2022/02/07	22	66.78	2	65.00	67.00	20	31,122	0.06%
2022/01/25	0	0.00	1	67.10	66.50	-1	33,215	0.00%
2022/01/24	0	0.00	31	68.00	69.60	-31	34,442	-0.09%
2022/01/19	10	72.60	0	0.00	72.90	10	36,607	0.03%
2022/01/18	2	73.40	2	73.70	73.20	0	37,018	0.00%
2022/01/17	31	73.15	1	73.00	73.80	30	37,279	0.08%
2022/01/13	1	74.90	0	0.00	73.70	1	38,006	0.00%
2022/01/11	3	73.27	3	73.33	74.00	0	37,927	0.00%
2022/01/10	1	76.90	1	78.90	78.80	0	37,725	0.00%
2022/01/07	0	0.00	4	80.85	78.10	-4	37,654	-0.01%
2022/01/05	10	83.00	10	82.50	83.50	0	37,444	0.00%
2022/01/04	0	0.00	13	86.00	86.00	-13	37,324	-0.03%
2021/12/29	4	87.13	4	87.20	87.40	0	37,075	0.00%
2021/12/28	1	89.40	29	87.54	86.60	-28	37,005	-0.08%
2021/12/27	1	89.40	1	90.00	89.00	0	36,847	0.00%
2021/12/23	1	89.00	5	88.52	89.40	-4	36,479	-0.01%
2021/12/22	13	87.73	16	88.30	86.50	-3	36,184	-0.01%
2021/12/21	1	86.00	3	87.73	86.70	-2	35,854	-0.01%
2021/12/20	3	85.27	3	87.73	87.80	0	35,701	0.00%
2021/12/17	11	87.17	19	85.95	86.30	-8	35,437	-0.02%
2021/12/16	14	88.64	18	89.76	91.20	-4	35,077	-0.01%
2021/12/15	14	85.46	9	84.74	87.00	5	34,663	0.01%
2021/12/14	1	82.50	0	0.00	83.30	1	34,486	0.00%
2021/12/13	27	87.59	26	86.70	87.00	1	34,253	0.00%
2021/12/10	6	89.43	6	87.80	86.20	0	34,088	0.00%
2021/12/09	39	91.87	20	90.66	89.20	19	33,832	0.06%
2021/12/08	5	89.00	24	91.61	89.00	-19	33,400	-0.06%
2021/12/07	30.5	92.88	16	93.70	90.20	14.5	33,056	0.04%
2021/12/06	0	0.00	1	90.50	90.00	-1	32,385	0.00%
2021/12/03	18	91.81	22	90.63	90.40	-4	32,138	-0.01%
2021/12/02	16	88.64	19	89.61	87.60	-3	31,348	-0.01%
2021/12/01	14	89.22	10	89.69	89.00	4	30,951	0.01%
2021/11/30	11	87.23	12	89.45	88.30	-1	30,503	0.00%
2021/11/29	14	82.04	24	80.74	84.00	-10	29,973	-0.03%
2021/11/26	17	83.52	20	84.57	84.40	-3	29,519	-0.01%
2021/11/25	13	89.81	12	89.78	85.60	1	28,830	0.00%
2021/11/24	23	85.83	7	85.99	85.00	16	27,866	0.06%
2021/11/23	6	85.72	20	84.44	85.80	-14	27,499	-0.05%
2021/11/22	6	90.58	4	90.88	90.50	2	26,899	0.01%
2021/11/19	18	92.48	18	91.86	90.50	0	26,619	0.00%
2021/11/18	6	89.78	13	91.40	89.10	-7	25,846	-0.03%
2021/11/17	15	92.05	19	92.25	92.80	-4	25,368	-0.02%
2021/11/16	18	91.14	23.3	91.19	90.70	-5.3	24,376	-0.02%
2021/11/15	57	100.16	34	97.47	94.50	23	23,355	0.10%
2021/11/12	145	94.41	120	94.22	99.00	25	21,248	0.12%	大買/大賣/
2021/11/11	247	95.82	306.2	93.66	90.00	-59.2	19,169	-0.31%	大買/大賣/
2021/11/10	68	90.03	26	90.75	92.50	42	15,253	0.28%
2021/11/09	52	81.66	54	81.76	84.10	-2	13,734	-0.01%
2021/11/08	57	71.62	32.9	73.43	76.50	24.1	12,992	0.19%
2021/11/05	90	70.60	93.1	70.81	69.60	-3.1	11,841	-0.03%
2021/11/04	35	70.35	33	69.34	67.20	2	10,262	0.02%
2021/11/03	26	67.59	48	67.29	71.00	-22	9,459	-0.23%
2021/11/02	121.1	70.64	180	69.32	69.00	-59	8,675	-0.68%	大買/大賣/
2021/11/01	58	67.48	7	67.91	68.30	51	7,207	0.71%
2021/10/29	36	59.78	7	61.66	62.10	29	5,907	0.49%
2021/10/28	2	56.50	9	57.34	56.50	-7	5,203	-0.13%
2021/10/27	219	59.19	260	59.28	58.80	-41	4,941	-0.83%	大買/大賣/
2021/10/26	50	58.30	5	56.50	58.60	45	3,605	1.25%
2021/10/25	9	49.46	15	50.58	53.30	-6	3,185	-0.19%
2021/10/22	6	49.97	8	49.74	48.50	-2	2,943	-0.07%
2021/10/21	9	49.52	10	49.82	49.70	-1	2,551	-0.04%
2021/10/20	1	44.70	6	46.23	46.65	-5	2,086	-0.24%
2021/10/19	0	0.00	2	42.05	42.45	-2	2,016	-0.10%
2021/10/18	0	0.00	14	41.23	42.05	-14	2,082	-0.67%
2021/10/15	2	40.75	0	0.00	40.75	2	2,161	0.09%
2021/10/14	9	39.07	3	39.40	39.30	6	2,261	0.27%
2021/10/13	2	38.98	14	39.11	38.95	-12	2,324	-0.52%
2021/10/08	1	41.40	0	0.00	40.45	1	2,578	0.04%
2021/10/07	2	40.08	1	40.25	40.90	1	2,873	0.03%
2021/10/06	1	40.20	0	0.00	39.35	1	3,229	0.03%
2021/10/05	4	40.04	4	38.60	40.75	0	3,517	0.00%
2021/10/04	2	40.33	0	0.00	39.80	2	3,664	0.05%
2021/10/01	1	42.35	2	41.63	41.50	-1	3,698	-0.03%
2021/09/30	3	43.67	0	0.00	43.35	3	3,797	0.08%
2021/09/29	5	44.57	0	0.00	43.30	5	4,094	0.12%
2021/09/28	9	45.93	0	0.00	45.75	9	4,521	0.20%
2021/09/27	10	46.90	11	47.44	46.50	-1	4,602	-0.02%
2021/09/24	1	46.25	3	46.63	46.45	-2	4,661	-0.04%
2021/09/23	6	45.93	3	46.35	46.00	3	4,768	0.06%
2021/09/22	0	0.00	8	45.74	45.75	-8	4,914	-0.16%
2021/09/17	8	47.14	14	47.07	47.35	-6	4,976	-0.12%
2021/09/16	4	46.55	1	46.50	46.00	3	5,054	0.06%
2021/09/15	6.1	46.51	3	46.65	46.25	3.1	5,158	0.06%
2021/09/14	5	46.97	2	46.85	46.70	3	5,232	0.06%
2021/09/13	2	47.18	0	0.00	47.05	2	5,438	0.04%
2021/09/10	1	47.50	1	47.70	47.50	0	5,746	0.00%
2021/09/08	1	48.10	0	0.00	46.80	1	5,913	0.02%
2021/09/06	10	49.55	6	50.90	48.75	4	6,115	0.07%
2021/09/03	6	51.40	7	51.74	51.20	-1	6,139	-0.02%
2021/09/02	3	51.57	21	51.98	51.00	-18	6,119	-0.29%
2021/09/01	6	49.78	1	49.95	50.40	5	6,071	0.08%
2021/08/31	6	48.26	0	0.00	48.25	6	6,034	0.10%
2021/08/26	1	48.40	0	0.00	48.25	1	6,076	0.02%
2021/08/23	0	0.00	1	48.20	48.60	-1	6,231	-0.02%
2021/08/20	3	47.03	1	47.60	46.90	2	6,281	0.03%
2021/08/19	1	46.95	0	0.00	46.50	1	6,292	0.02%
2021/08/18	15	47.70	17.5	48.20	49.05	-2.5	6,285	-0.04%
2021/08/17	7	49.05	13	48.43	47.15	-6	6,291	-0.10%
2021/08/16	5	50.30	10	50.06	49.95	-5	6,283	-0.08%
2021/08/13	10	51.18	11	51.24	51.30	-1	6,283	-0.02%
2021/08/12	33	52.76	40	53.28	51.60	-7	6,284	-0.11%
2021/08/11	13	51.76	13	51.57	50.90	0	6,247	0.00%
2021/08/10	1	50.50	1	51.30	51.00	0	6,241	0.00%
2021/08/09	2	51.30	1	51.10	51.00	1	6,274	0.02%
2021/08/06	8	52.89	1	52.30	52.10	7	6,286	0.11%
2021/08/04	3	54.03	0	0.00	53.90	3	6,329	0.05%
2021/08/03	3	54.43	0	0.00	54.40	3	6,378	0.05%
2021/08/02	5	53.90	1	54.40	53.70	4	6,458	0.06%
2021/07/30	6	55.28	1	55.10	54.00	5	6,566	0.08%
2021/07/29	3	56.87	3	57.87	58.00	0	6,453	0.00%
2021/07/28	3	55.83	2	55.35	56.50	1	6,455	0.02%
2021/07/27	3	60.23	50	58.70	57.60	-47	6,433	-0.73%
2021/07/26	2	60.70	3	60.67	60.90	-1	6,440	-0.02%
2021/07/23	5	60.16	3	61.20	59.90	2	6,422	0.03%
2021/07/22	1	60.30	1	61.00	61.10	0	6,382	0.00%
2021/07/21	5	59.78	0	0.00	59.90	5	6,341	0.08%
2021/07/20	1	61.80	1.3	61.41	60.80	-0.3	6,311	0.00%
2021/07/19	4	61.60	0	0.00	61.10	4	6,268	0.06%
2021/07/16	1	62.70	0	0.00	62.10	1	6,347	0.02%
2021/07/15	36.2	64.32	9	62.90	63.30	27.2	6,303	0.43%
2021/07/14	17	62.97	11.2	63.08	63.60	5.8	6,120	0.09%
2021/07/13	4.3	65.06	2.1	63.17	62.00	2.3	5,867	0.04%
2021/07/12	4.3	62.36	4.7	61.43	62.30	-0.4	5,556	-0.01%
2021/07/09	1.2	58.97	8	59.60	58.90	-6.8	5,363	-0.13%
2021/07/08	22	58.00	0	0.00	58.20	22	5,282	0.42%
2021/07/07	10	58.72	4	59.38	57.80	6	5,294	0.11%
2021/07/06	2	59.00	4	62.13	58.60	-2	5,252	-0.04%
2021/07/05	4	61.83	6.1	62.07	62.40	-2.1	5,058	-0.04%
2021/07/02	1	56.30	0.5	54.90	56.80	0.5	4,723	0.01%
2021/07/01	0.4	55.70	6	55.28	53.80	-5.6	4,847	-0.12%
2021/06/30	5.2	56.50	3	56.83	56.60	2.2	5,195	0.04%
2021/06/29	2	55.60	9	55.73	56.60	-7	5,319	-0.13%
2021/06/28	4	55.85	0	0.00	55.00	4	5,187	0.08%
2021/06/25	8.2	55.99	24	55.77	55.80	-15.8	5,136	-0.31%
2021/06/24	0.2	55.40	0	0.00	55.40	0.2	5,093	0.00%
2021/06/23	4.3	54.67	2	54.45	55.30	2.3	5,007	0.05%
2021/06/22	18	56.21	12	56.28	54.70	6	4,944	0.12%
2021/06/21	14.5	53.88	1.1	54.17	54.70	13.4	4,754	0.28%
2021/06/18	5	52.72	0	0.00	52.10	5	4,520	0.11%
2021/06/17	2	53.20	1	53.60	53.70	1	4,415	0.02%
2021/06/16	1	53.50	0	0.00	52.40	1	4,382	0.02%
2021/06/15	0	0.00	1	52.50	52.30	-1	4,254	-0.02%
2021/06/08	0.1	49.40	0	0.00	49.55	0.1	4,270	0.00%
2021/06/07	0	0.00	1	49.40	49.40	-1	4,269	-0.02%
2021/06/02	0.1	50.60	0	0.00	50.90	0.1	4,270	0.00%
2021/05/31	10	50.30	10.1	50.79	49.40	-0.1	4,184	0.00%
2021/05/28	1	48.95	1	48.75	48.30	0	4,132	0.00%
2021/05/25	1	46.00	0	0.00	45.15	1	4,083	0.02%
2021/05/21	1	43.20	2	43.55	43.60	-1	4,069	-0.02%
2021/05/20	1	43.45	4	44.30	42.55	-3	4,075	-0.07%
2021/05/19	4	43.08	14	43.45	43.40	-10	4,066	-0.25%
2021/05/18	2	42.25	12	42.98	43.70	-10	4,060	-0.25%
2021/05/17	1	41.65	0.1	40.25	39.90	0.9	4,034	0.02%
2021/05/14	3	43.67	2	45.40	44.30	1	3,991	0.03%
2021/05/13	4.1	45.21	12	44.47	44.20	-8	3,972	-0.20%
2021/05/12	0	0.00	13	47.30	45.60	-13	3,959	-0.33%
2021/05/11	1	52.10	0.1	52.40	49.90	0.9	3,899	0.02%
2021/05/10	0	0.00	11	54.95	54.30	-11	3,857	-0.29%
2021/05/07	11	54.80	0.1	55.00	54.60	11	3,782	0.29%
2021/05/06	1.1	49.97	0	0.00	50.00	1.1	3,670	0.03%
2021/05/05	0.1	51.10	3.1	51.80	50.10	-3	3,669	-0.08%
2021/05/04	2	51.60	2	52.90	50.70	0	3,677	0.00%
2021/05/03	3	54.07	0	0.00	53.40	3	3,662	0.08%
2021/04/29	0	0.00	1	53.70	53.20	-1	3,636	-0.03%
2021/04/28	2	53.60	0	0.00	53.40	2	3,638	0.05%
2021/04/27	2	54.70	0	0.00	54.20	2	3,693	0.05%
2021/04/26	0	0.00	1	56.20	55.70	-1	3,725	-0.03%
2021/04/23	14	55.31	4	55.20	55.50	10	3,747	0.27%
2021/04/22	11	56.04	10	56.33	53.70	1	3,932	0.03%
2021/04/21	1	54.60	0	0.00	53.50	1	3,906	0.03%
2021/04/20	1	54.80	3	53.80	54.20	-2	3,946	-0.05%
2021/04/19	5.1	54.18	0	0.00	53.60	5.1	3,970	0.13%
2021/04/16	0	0.00	13	55.46	55.00	-13	3,954	-0.33%
2021/04/15	13	53.79	1	55.40	55.30	12	3,937	0.30%
2021/04/14	2	55.40	12	53.41	52.80	-10	3,884	-0.26%
2021/04/13	4.1	56.34	1	55.40	55.10	3.1	3,931	0.08%
2021/04/09	0	0.00	4.3	59.60	57.10	-4.3	4,098	-0.11%
2021/04/08	12	60.10	2.2	60.77	59.20	9.8	4,093	0.24%
2021/04/07	7	61.23	9	60.53	59.50	-2	4,033	-0.05%
2021/04/06	14	61.41	8	60.53	62.50	6	3,880	0.15%
2021/04/01	8	58.39	6	57.90	58.00	2	3,512	0.06%
2021/03/31	0	0.00	1	52.60	53.30	-1	3,414	-0.03%
2021/03/30	0	0.00	3	52.00	52.20	-3	3,517	-0.09%
2021/03/29	3	53.90	0	0.00	52.70	3	3,570	0.08%
2021/03/23	0	0.00	0.1	52.50	51.00	-0.1	4,206	0.00%
2021/03/19	0	0.00	1	49.05	49.80	-1	4,206	-0.02%
2021/03/17	1	51.50	0	0.00	50.00	1	4,299	0.02%
2021/03/16	0	0.00	6.1	51.90	51.90	-6.1	4,414	-0.14%
2021/03/15	25	47.30	0	0.00	47.20	25	4,528	0.55%
2021/03/12	1	47.55	0	0.00	47.50	1	4,555	0.02%
2021/03/10	1	47.00	0	0.00	46.65	1	4,705	0.02%
2021/03/09	3.1	45.99	1	45.90	45.80	2.1	4,794	0.04%
2021/03/08	2.2	47.41	0	0.00	46.95	2.2	4,931	0.04%
2021/03/05	0	49.00	20	49.10	48.40	-20	5,145	-0.39%
2021/03/04	2	49.60	1	50.40	49.55	1	5,363	0.02%
2021/03/03	1	50.10	12	50.09	50.00	-11	5,582	-0.20%
2021/03/02	1	50.10	0	0.00	50.10	1	5,883	0.02%
2021/02/26	10	50.90	0	0.00	51.00	10	6,062	0.16%
2021/02/25	2	51.55	0	0.00	51.60	2	6,156	0.03%
2021/02/24	0	0.00	1	53.10	52.00	-1	6,202	-0.02%
2021/02/23	1	52.00	0	0.00	52.00	1	6,300	0.02%
2021/02/22	1	53.00	0	0.00	53.00	1	6,384	0.02%
2021/02/18	1	53.00	0	0.00	53.30	1	6,370	0.02%
2021/02/17	2	52.10	0	0.00	52.70	2	6,357	0.03%
2021/02/05	0.5	50.90	0	0.00	51.10	0.5	6,346	0.01%
2021/02/02	0	0.00	0.1	53.80	53.50	-0.1	6,305	0.00%
2021/02/01	0	0.00	0.1	51.00	51.00	-0.1	6,293	0.00%
2021/01/29	0.5	52.53	0	0.00	51.30	0.5	6,289	0.01%
2021/01/28	1	53.00	1	54.00	52.80	0	6,271	0.00%
2021/01/26	1	56.10	2	55.60	54.80	-1	6,245	-0.02%
2021/01/25	2	56.85	2	57.60	56.70	0	6,212	0.00%
2021/01/22	2	57.40	6	57.32	58.10	-4	6,187	-0.06%
2021/01/20	0	0.00	3	56.27	54.80	-3	6,264	-0.05%
2021/01/19	1	59.20	50	58.97	58.80	-49	6,207	-0.79%
2021/01/18	0	0.00	3	57.73	58.10	-3	6,134	-0.05%
2021/01/15	7	60.21	8	59.95	59.50	-1	6,043	-0.02%
2021/01/14	0	0.00	3	57.27	58.00	-3	5,796	-0.05%
2021/01/13	0	0.00	5	54.04	55.60	-5	5,703	-0.09%
2021/01/12	7	52.79	2.2	52.19	52.10	4.8	5,639	0.09%
2021/01/11	0	0.00	1	55.80	55.10	-1	5,590	-0.02%
2021/01/08	21	54.40	0	0.00	54.30	21	5,569	0.38%
2021/01/07	30	55.10	50	55.35	55.10	-20	5,527	-0.36%
2021/01/06	11	58.00	3	57.50	55.60	8	5,479	0.15%
2021/01/05	2	59.25	1	59.50	59.10	1	5,361	0.02%
2021/01/04	3	57.63	4	58.18	58.70	-1	5,175	-0.02%
2020/12/31	3	51.00	1	53.40	53.40	2	5,031	0.04%
2020/12/30	0	0.00	7	52.44	51.80	-7	4,927	-0.14%
2020/12/29	2	51.25	1.6	50.43	50.40	0.4	4,872	0.01%
2020/12/28	4	52.53	0	0.00	52.00	4	4,815	0.08%
2020/12/25	1	51.90	1	53.80	51.90	0	4,769	0.00%
2020/12/24	2	55.20	0	0.00	54.90	2	4,640	0.04%
2020/12/23	2	57.80	1	58.80	58.20	1	4,523	0.02%
2020/12/22	1	60.00	0	0.00	56.80	1	4,477	0.02%
2020/12/21	1	59.30	3	58.70	59.30	-2	4,403	-0.05%
2020/12/18	14	58.87	7	60.69	60.80	7	4,270	0.16%
2020/12/17	2	56.25	10	55.78	56.90	-8	3,997	-0.20%
2020/12/16	0	0.00	2	51.90	51.80	-2	3,794	-0.05%
2020/12/15	5	51.38	0	0.00	50.70	5	3,776	0.13%
2020/12/14	2	52.40	1	52.40	52.50	1	3,732	0.03%
2020/12/10	5	52.90	3	52.53	53.30	2	3,682	0.05%
2020/12/09	2	52.90	11.3	53.27	54.30	-9.3	3,571	-0.26%
2020/12/07	0	0.00	5	49.00	48.40	-5	3,394	-0.15%
2020/12/04	0	0.00	1	50.20	50.80	-1	3,319	-0.03%
2020/12/03	2	49.73	6	50.88	49.60	-4	3,261	-0.12%
2020/12/02	6	51.85	3	53.10	51.60	3	3,201	0.09%
2020/12/01	12	50.80	16	51.53	53.50	-4	3,064	-0.13%
2020/11/30	0	0.00	10	50.59	49.80	-10	2,844	-0.35%
2020/11/27	17	49.97	4	51.00	49.80	13	2,641	0.49%
2020/11/26	11	48.99	4	50.65	51.00	7	2,450	0.29%
2020/11/25	12	44.32	5	44.90	46.40	7	2,186	0.32%
2020/11/24	1	42.25	0	0.00	42.20	1	2,022	0.05%
2020/11/23	5	40.20	0	0.00	42.05	5	1,968	0.25%
2020/11/20	0	0.00	1	42.00	40.40	-1	1,972	-0.05%
2020/11/19	1	40.85	5	40.62	41.00	-4	1,935	-0.21%
2020/11/18	0	0.00	2	38.55	38.30	-2	1,994	-0.10%
2020/11/17	2	37.75	0	0.00	37.60	2	2,206	0.09%
2020/11/11	0	0.00	1	37.40	37.50	-1	2,419	-0.04%
2020/11/09	1	38.10	1	37.80	38.00	0	2,466	0.00%
2020/11/06	0	0.00	2	38.05	37.80	-2	2,517	-0.08%
2020/11/05	2	38.13	2	38.10	38.20	0	2,552	0.00%
2020/11/04	3	38.25	0	0.00	38.60	3	2,585	0.12%
2020/10/29	3	39.10	10	39.09	39.00	-7	3,311	-0.21%
2020/10/28	12	40.87	66	42.08	40.50	-54	3,322	-1.63%
2020/10/26	0	0.00	1	35.30	35.05	-1	3,516	-0.03%
2020/10/23	1	35.45	0	0.00	35.10	1	3,586	0.03%
2020/10/21	0	0.00	1	36.10	35.80	-1	3,856	-0.03%
2020/10/19	1	35.15	0	0.00	35.05	1	4,378	0.02%
2020/10/16	1	35.35	6	35.67	35.05	-5	4,427	-0.11%
2020/10/14	1	35.85	2	36.38	36.00	-1	4,544	-0.02%
2020/10/13	0	0.00	1	35.85	35.85	-1	4,668	-0.02%
2020/10/12	1	37.30	0	0.00	36.55	1	4,720	0.02%
2020/10/08	1	36.70	2	36.43	36.60	-1	4,836	-0.02%
2020/10/07	1	36.75	0	0.00	36.75	1	4,899	0.02%
2020/10/06	0	0.00	1	36.40	36.55	-1	4,963	-0.02%
2020/10/05	1	35.75	0	0.00	35.90	1	5,062	0.02%
2020/09/30	1	36.10	0	0.00	36.10	1	5,397	0.02%
2020/09/25	33	37.32	0	0.00	35.45	33	5,953	0.55%
2020/09/24	6	36.90	0	0.00	36.85	6	6,182	0.10%
2020/09/22	0	0.00	1	39.15	38.70	-1	6,356	-0.02%
2020/09/21	6	39.82	0	0.00	39.50	6	6,543	0.09%
2020/09/18	0	0.00	3	40.17	40.70	-3	6,712	-0.04%
2020/09/16	1	39.30	0	0.00	39.00	1	6,916	0.01%
2020/09/15	4	39.96	19	40.32	39.85	-15	6,921	-0.22%
2020/09/14	18	40.69	7	40.98	40.80	11	6,985	0.16%
2020/09/11	1	39.55	1	39.50	39.30	0	6,913	0.00%
2020/09/10	2	38.30	0	0.00	38.50	2	6,869	0.03%
2020/09/09	2	37.20	1	37.20	38.70	1	6,859	0.01%
2020/09/08	0	0.00	2	37.80	37.70	-2	6,845	-0.03%
2020/09/07	23	38.93	0	0.00	37.85	23	6,830	0.34%
2020/09/04	5	39.08	0	0.00	39.05	5	6,802	0.07%
2020/09/03	0	0.00	1	40.50	39.50	-1	6,777	-0.01%
2020/09/02	3	39.73	1	39.90	39.70	2	6,763	0.03%
2020/09/01	1	40.70	10	40.70	40.60	-9	6,730	-0.13%
2020/08/31	0	0.00	9	41.04	41.40	-9	6,693	-0.13%
2020/08/28	2	39.75	4	39.90	39.70	-2	6,649	-0.03%
2020/08/26	5	40.62	163	40.59	40.55	-158	6,565	-2.41%	大賣/鉅額交易
2020/08/25	13	41.76	1	42.60	41.75	12	6,490	0.18%
2020/08/24	11	42.31	1	41.65	42.00	10	6,410	0.16%
2020/08/21	2	42.53	8	41.77	43.45	-6	6,253	-0.10%
2020/08/20	39	38.88	5	39.47	39.50	34	6,045	0.56%
2020/08/17	25	37.18	0	0.00	37.00	25	5,879	0.43%
2020/08/14	3	36.92	0	0.00	37.20	3	5,885	0.05%
2020/08/13	1	37.55	0	0.00	36.70	1	5,872	0.02%
2020/08/12	0	0.00	3	35.65	37.60	-3	5,851	-0.05%
2020/08/11	0	0.00	2	37.33	36.60	-2	5,804	-0.03%
2020/08/10	2	38.05	1	38.10	37.70	1	5,759	0.02%
2020/08/07	2	38.40	0	0.00	38.25	2	5,724	0.03%
2020/08/06	8	41.46	1	39.85	39.80	7	5,623	0.12%
2020/08/05	23	42.03	8	41.51	41.10	15	5,510	0.27%
2020/08/04	7	40.40	59	40.11	40.45	-52	5,238	-0.99%
2020/08/03	0	0.00	12	38.94	38.50	-12	4,970	-0.24%
2020/07/31	33	39.07	1	39.20	38.80	32	4,931	0.65%
2020/07/30	133	39.09	6	38.67	38.75	127	4,844	2.62%	大買/鉅額交易
2020/07/29	0	0.00	3	35.80	35.80	-3	4,588	-0.07%
2020/07/28	5	33.13	15	36.35	33.40	-10	4,540	-0.22%
2020/07/27	52	38.05	0	0.00	36.75	52	4,396	1.18%
2020/07/24	38	39.89	100	39.87	38.00	-62	4,291	-1.44%
2020/07/23	14	38.45	17	37.95	38.80	-3	3,973	-0.08%
2020/07/22	0	0.00	9	37.18	37.10	-9	3,776	-0.24%
2020/07/21	10	37.18	0	0.00	37.30	10	3,756	0.27%
2020/07/20	0	0.00	1	36.80	36.60	-1	3,729	-0.03%
2020/07/17	2	37.30	22	36.87	37.70	-20	3,658	-0.55%
2020/07/16	15	37.49	1	37.55	36.35	14	3,579	0.39%
2020/07/15	2	36.35	1	38.60	36.20	1	3,538	0.03%
2020/07/14	1	37.05	7	37.55	37.55	-6	3,484	-0.17%
2020/07/13	51	38.50	0	0.00	38.10	51	3,500	1.46%
2020/07/10	0	0.00	3	38.62	37.85	-3	3,462	-0.09%
2020/07/09	23	40.06	20	40.21	39.20	3	3,373	0.09%
2020/07/08	7	37.05	4	37.76	38.10	3	3,048	0.10%
2020/07/07	7	35.75	22	35.69	35.05	-15	2,744	-0.55%
2020/07/06	9	37.12	5	37.00	37.35	4	2,653	0.15%
2020/07/03	25	37.93	16	37.41	37.00	9	2,525	0.36%
2020/07/02	3	33.78	11	33.70	36.35	-8	2,271	-0.35%
2020/07/01	0	0.00	14	33.24	33.05	-14	2,133	-0.66%
2020/06/30	21	33.78	1.6	34.16	33.55	19.4	2,057	0.94%
2020/06/29	4	31.70	59	30.96	32.55	-55	1,863	-2.95%
2020/06/24	69	27.86	33	27.32	29.60	36	1,674	2.15%
2020/06/23	28	26.69	0	0.00	26.95	28	1,477	1.90%
2020/06/22	1	26.00	0	0.00	26.30	1	1,457	0.07%
2020/06/19	0	0.00	1	26.60	26.60	-1	1,421	-0.07%
2020/06/18	11	27.33	1	27.35	27.40	10	1,314	0.76%
2020/06/17	0	0.00	1	27.65	27.50	-1	1,307	-0.08%
2020/06/16	11	27.70	0	0.00	27.50	11	1,318	0.83%
2020/06/15	1	27.60	1	27.60	27.00	0	1,335	0.00%
2020/06/12	1	27.60	0	0.00	27.60	1	1,338	0.07%
2020/06/11	3	28.53	0	0.00	28.10	3	1,347	0.22%
2020/06/09	1	29.05	0	0.00	29.20	1	1,362	0.07%
2020/06/08	0	0.00	12	30.00	29.95	-12	1,375	-0.87%
2020/06/05	0	0.00	15	29.81	29.95	-15	1,371	-1.09%
2020/06/04	13	30.15	15	30.03	29.80	-2	1,378	-0.15%
2020/06/03	10	29.95	0	0.00	29.85	10	1,384	0.72%
2020/06/02	0	0.00	5	29.60	29.30	-5	1,383	-0.36%
2020/06/01	10	29.75	0	0.00	29.55	10	1,391	0.72%
2020/05/28	2	29.93	9	29.98	29.25	-7	1,396	-0.50%
2020/05/27	7	30.15	0	0.00	30.00	7	1,402	0.50%
2020/05/25	0	0.00	1	28.55	29.30	-1	1,378	-0.07%
2020/05/22	0	0.00	31	30.30	29.50	-31	1,388	-2.23%
2020/05/21	32	30.26	0	0.00	30.65	32	1,371	2.33%
2020/05/20	0	0.00	10	28.97	28.95	-10	1,352	-0.74%
2020/05/19	5	29.55	11	28.80	28.90	-6	1,345	-0.45%
2020/05/18	18	28.91	0	0.00	29.00	18	1,335	1.35%
2020/05/15	1	27.85	1	27.75	27.70	0	1,321	0.00%
2020/05/14	0	0.00	1	29.00	28.25	-1	1,306	-0.08%
2020/05/12	1	29.00	4	28.85	29.20	-3	1,301	-0.23%
2020/05/08	0	0.00	4	31.31	30.60	-4	1,286	-0.31%
2020/05/07	1	30.30	0.5	31.00	31.15	0.5	1,282	0.04%
2020/05/04	0	0.00	2	31.90	31.65	-2	1,255	-0.16%
2020/04/30	2	31.55	0	0.00	31.55	2	1,245	0.16%
2020/04/28	1	31.55	0	0.00	31.70	1	1,260	0.08%
2020/04/27	10	32.10	1	32.05	32.00	9	1,273	0.71%
2020/04/22	3	31.20	1	30.90	31.20	2	1,229	0.16%
2020/04/21	1	30.65	3	31.80	31.55	-2	1,240	-0.16%
2020/04/20	1	30.50	0	0.00	31.30	1	1,208	0.08%
2020/04/17	1	30.70	11	30.75	30.45	-10	1,236	-0.81%
2020/04/16	12	30.40	15	30.32	30.45	-3	1,173	-0.26%
2020/04/15	0	0.00	4	27.14	27.70	-4	1,095	-0.37%
2020/04/13	1	24.75	2	25.15	25.00	-1	1,069	-0.09%
2020/04/09	0	0.00	22	24.75	24.45	-22	1,094	-2.01%
2020/04/08	0	0.00	3	22.85	22.85	-3	1,086	-0.28%
2020/04/07	0	0.00	2	20.55	20.80	-2	1,088	-0.18%
2020/03/24	0	0.00	2	17.93	17.85	-2	1,538	-0.13%
2020/03/19	2	17.00	0	0.00	16.95	2	1,649	0.12%
2020/03/17	20	19.25	0	0.00	19.75	20	1,638	1.22%
2020/03/16	2	21.70	2	22.20	20.00	0	1,633	0.00%
2020/03/13	2	21.35	0	0.00	21.95	2	1,617	0.12%
2020/03/10	0	0.00	1	26.10	26.95	-1	1,571	-0.06%
2020/03/09	0	0.00	1	27.05	26.70	-1	1,557	-0.06%
2020/03/04	0	0.00	16	28.47	28.75	-16	1,537	-1.04%
2020/03/03	1	28.75	0	0.00	28.80	1	1,536	0.07%
2020/02/24	0	0.00	1	30.30	30.10	-1	1,563	-0.06%
2020/02/20	0	0.00	11	30.58	30.50	-11	1,570	-0.70%
2020/02/19	1	30.80	0	0.00	30.75	1	1,568	0.06%
2020/02/13	0	0.00	1	30.55	30.70	-1	1,564	-0.06%
2020/02/12	2	30.73	0	0.00	30.65	2	1,555	0.13%
2020/02/07	10	30.10	1	29.90	29.90	9	1,544	0.58%
2020/02/03	2	29.15	0	0.00	29.15	2	1,523	0.13%
2020/01/31	2	32.00	0	0.00	31.50	2	1,501	0.13%
2020/01/30	3	32.15	1	32.10	32.10	2	1,486	0.13%
2020/01/20	10	35.85	10	35.80	35.65	0	1,465	0.00%
2020/01/17	1	35.70	0	0.00	35.70	1	1,461	0.07%
2020/01/15	0	0.00	1	36.45	35.60	-1	1,463	-0.07%
2020/01/14	11	35.90	7	35.74	35.65	4	1,437	0.28%
2020/01/13	14	35.10	0	0.00	36.10	14	1,425	0.98%
2020/01/09	0	0.00	3	34.00	33.80	-3	1,395	-0.21%
2020/01/08	0	0.00	10	33.75	33.50	-10	1,393	-0.72%
2020/01/06	13	34.70	0	0.00	34.60	13	1,390	0.94%
2020/01/03	0	0.00	12	35.72	35.60	-12	1,374	-0.87%
2020/01/02	3	36.35	11	36.08	36.35	-8	1,354	-0.59%
2019/12/31	8	36.21	7	35.93	35.85	1	1,334	0.07%
2019/12/30	10	35.85	1	36.15	35.65	9	1,337	0.67%
2019/12/27	8	35.79	3	36.02	35.25	5	1,316	0.38%
2019/12/26	6	36.35	9	36.03	35.65	-3	1,297	-0.23%
2019/12/25	11	36.56	7	37.10	36.60	4	1,265	0.32%
2019/12/24	8	36.79	8	35.85	36.90	0	1,247	0.00%
2019/12/23	21	36.16	4	36.68	36.05	17	1,197	1.42%
2019/12/20	12	35.13	23	34.80	34.60	-11	1,052	-1.05%
2019/12/19	1	34.70	5	34.40	34.60	-4	1,001	-0.40%
2019/12/17	19	34.04	17	34.13	33.30	2	1,122	0.18%
2019/12/16	1	32.10	1	33.05	33.40	0	1,046	0.00%
2019/12/12	0	0.00	1.1	32.42	32.25	-1.1	1,031	-0.11%
2019/12/09	1	32.00	0	0.00	32.00	1	1,025	0.10%
2019/12/03	0	0.00	1	32.30	32.35	-1	1,171	-0.09%
2019/11/29	2	32.13	0	0.00	32.00	2	1,199	0.17%
2019/11/25	0	0.00	1	32.80	32.60	-1	1,203	-0.08%
2019/11/22	1	33.30	0	0.00	32.80	1	1,202	0.08%
2019/11/21	0	0.00	2	33.50	33.45	-2	1,190	-0.17%
2019/11/19	1	31.75	0	0.00	31.60	1	1,117	0.09%
2019/11/15	1	31.40	0	0.00	31.40	1	1,123	0.09%
2019/11/14	1	31.90	1	31.40	31.30	0	1,131	0.00%
2019/11/12	1	32.10	0	0.00	31.70	1	1,150	0.09%
2019/11/11	0	0.00	1	32.40	32.05	-1	1,151	-0.09%
2019/11/07	1	31.90	0	0.00	31.95	1	1,158	0.09%
2019/11/04	0	0.00	10	32.93	32.80	-10	1,201	-0.83%
2019/11/01	10	32.98	0	0.00	32.85	10	1,206	0.83%
2019/10/30	1	33.20	0	0.00	33.10	1	1,210	0.08%
2019/10/24	1	34.90	10	35.00	34.75	-9	1,317	-0.68%
2019/10/21	0	0.00	1	34.40	34.70	-1	1,384	-0.07%
2019/10/18	0	0.00	1	34.40	34.35	-1	1,391	-0.07%
2019/10/16	1	33.70	0	0.00	33.65	1	1,388	0.07%
2019/10/15	0	0.00	1	33.60	33.60	-1	1,390	-0.07%
2019/10/14	2	33.55	0	0.00	33.50	2	1,395	0.14%
2019/10/08	1	33.60	1	33.60	33.75	0	1,409	0.00%
2019/10/07	1	34.60	3	34.80	34.15	-2	1,409	-0.14%
2019/10/04	3	34.55	0	0.00	34.40	3	1,406	0.21%
2019/09/26	10	35.00	0	0.00	35.55	10	1,427	0.70%
2019/09/24	0	0.00	9	36.16	35.55	-9	1,452	-0.62%
2019/09/23	6	36.82	5	36.96	36.30	1	1,430	0.07%
2019/09/20	7	34.34	0	0.00	35.30	7	1,372	0.51%
2019/09/16	0	0.00	1	33.40	33.50	-1	1,489	-0.07%
2019/09/11	1	34.10	0	0.00	34.20	1	1,694	0.06%
2019/09/10	1	34.30	1	34.65	33.60	0	1,714	0.00%
2019/09/09	0	0.00	1	35.80	34.60	-1	1,740	-0.06%
2019/09/05	1	32.55	0	0.00	32.45	1	1,695	0.06%
2019/09/04	1	32.75	1	32.35	32.30	0	1,769	0.00%
2019/09/03	1	32.75	0	0.00	32.60	1	1,786	0.06%
2019/08/30	0	0.00	11	31.73	31.70	-11	1,773	-0.62%
2019/08/26	0	0.00	1.2	31.70	31.65	-1.2	1,810	-0.07%
2019/08/23	1	32.20	0	0.00	32.50	1	1,817	0.06%
2019/08/22	0	0.00	1	32.40	32.10	-1	1,824	-0.05%
2019/08/21	1	32.10	2	32.25	32.05	-1	1,836	-0.05%
2019/08/20	12	32.66	1	32.30	32.15	11	1,854	0.59%
2019/08/19	1	32.75	10	32.55	32.30	-9	1,870	-0.48%
2019/08/13	0	0.00	1	31.75	31.55	-1	1,969	-0.05%
2019/08/12	10	31.90	0	0.00	32.10	10	1,991	0.50%
2019/08/08	1	31.10	1	31.75	31.60	0	2,048	0.00%
2019/08/07	1	32.10	0	0.00	31.15	1	2,113	0.05%
2019/08/06	0	0.00	10	33.05	33.05	-10	2,116	-0.47%
2019/07/30	0	0.00	2	35.85	35.20	-2	2,272	-0.09%
2019/07/29	11	36.70	0	0.00	36.55	11	2,261	0.49%
2019/07/25	5	35.59	16	36.53	36.80	-11	2,221	-0.50%
2019/07/24	1	35.20	0	0.00	35.15	1	2,156	0.05%
2019/07/23	0	0.00	1	35.25	35.15	-1	2,171	-0.05%
2019/07/18	0	0.00	1	35.50	35.35	-1	2,243	-0.04%
2019/07/17	1	35.40	0	0.00	35.35	1	2,239	0.04%
2019/07/16	10	35.80	1	35.60	35.25	9	2,253	0.40%
2019/07/15	1	35.40	0	0.00	35.70	1	2,269	0.04%
2019/07/12	0	0.00	1	34.75	34.85	-1	2,302	-0.04%
2019/07/10	1	35.50	0	0.00	35.45	1	2,429	0.04%
2019/07/09	1	35.25	0	0.00	35.35	1	2,457	0.04%
2019/07/04	1	36.45	0	0.00	36.45	1	2,536	0.04%
2019/07/03	1	37.20	31	37.00	36.30	-30	2,546	-1.18%
2019/07/02	30	36.99	0	0.00	37.25	30	2,579	1.16%
2019/07/01	1	36.10	11	36.39	36.00	-10	2,576	-0.39%
2019/06/28	0	0.00	6	35.42	35.50	-6	2,591	-0.23%
2019/06/27	15	36.11	9	35.85	35.75	6	2,614	0.23%
2019/06/25	11	34.38	0	0.00	34.25	11	2,628	0.42%
2019/06/24	7	35.05	10	35.10	34.90	-3	2,724	-0.11%
2019/06/21	24	38.04	8	39.05	35.85	16	2,762	0.58%
2019/06/20	0	0.00	1	38.65	38.35	-1	2,697	-0.04%
2019/06/19	5	37.50	30	38.63	38.60	-25	2,773	-0.90%
2019/06/17	0	0.00	1	35.10	35.15	-1	2,689	-0.04%
2019/06/14	0	0.00	1	33.80	34.90	-1	2,905	-0.03%
2019/06/13	1	34.10	0	0.00	33.50	1	2,984	0.03%
2019/06/11	0	0.00	1	33.00	32.60	-1	3,391	-0.03%
2019/06/05	0	0.00	1	32.65	32.05	-1	3,449	-0.03%
2019/05/29	1	32.20	0	0.00	31.70	1	3,565	0.03%
2019/05/28	0	0.00	5	31.15	33.00	-5	3,571	-0.14%
2019/05/27	6	32.63	7	32.00	31.40	-1	3,567	-0.03%
2019/05/24	1	32.65	0	0.00	32.15	1	3,590	0.03%
2019/05/17	0	0.00	15	32.50	32.35	-15	3,741	-0.40%
2019/05/16	12	34.21	6	33.97	33.05	6	3,755	0.16%
2019/05/15	6	34.64	2	34.65	34.65	4	3,702	0.11%
2019/05/14	15	31.80	1	30.30	31.50	14	3,656	0.38%
2019/05/13	1	32.70	0	0.00	31.00	1	3,653	0.03%
2019/05/09	3	33.85	3	33.80	33.10	0	3,640	0.00%
2019/05/08	0	0.00	3	35.55	34.95	-3	3,625	-0.08%
2019/05/07	0	0.00	198	37.47	37.35	-198	3,632	-5.45%	大賣/鉅額交易
2019/05/06	2	38.70	0	0.00	38.10	2	3,626	0.06%
2019/05/02	0	0.00	3	39.90	39.55	-3	3,618	-0.08%
2019/04/26	0	0.00	15	40.20	39.00	-15	3,619	-0.41%
2019/04/18	1	38.50	2	39.05	38.10	-1	3,560	-0.03%
2019/04/17	0	0.00	17	42.05	40.00	-17	3,536	-0.48%
2019/04/16	20	40.56	0	0.00	41.00	20	3,458	0.58%
2019/04/15	15	39.35	0	0.00	39.10	15	3,406	0.44%
2019/04/11	0	0.00	20	39.26	39.00	-20	3,385	-0.59%
2019/04/10	5	40.00	0	0.00	39.10	5	3,375	0.15%
2019/04/09	0	0.00	1	39.50	39.05	-1	3,329	-0.03%
2019/04/08	3	41.10	20	40.68	39.55	-17	3,337	-0.51%
2019/04/03	17	39.43	2	39.55	39.55	15	3,323	0.45%
2019/03/29	15	39.50	0	0.00	39.90	15	3,323	0.45%
2019/03/28	5	39.00	0	0.00	39.00	5	3,292	0.15%
2019/03/27	211	40.67	31	39.97	40.00	180	3,279	5.49%	大買/鉅額交易
2019/03/26	18	38.76	2	39.30	39.50	16	3,166	0.51%
2019/03/25	0	0.00	1	36.55	36.55	-1	3,088	-0.03%
2019/03/22	2	39.20	0	0.00	37.70	2	3,061	0.07%
2019/03/21	0	0.00	6	38.40	38.10	-6	2,988	-0.20%
2019/03/20	11	38.15	0	0.00	38.10	11	3,078	0.36%
2019/03/19	2	37.35	2	37.55	37.35	0	3,027	0.00%
2019/03/18	1	36.25	3	37.97	38.50	-2	2,779	-0.07%
2019/03/15	3	35.30	13	35.30	35.00	-10	2,672	-0.37%
2019/03/14	0	0.00	22	33.63	33.85	-22	2,396	-0.92%
2019/03/13	37	29.29	29	30.24	30.80	8	2,243	0.36%
2019/03/12	18	29.26	6	29.30	28.85	12	2,211	0.54%
2019/02/27	0	0.00	1	28.05	28.35	-1	2,407	-0.04%
2019/02/25	11	29.55	0	0.00	28.65	11	2,641	0.42%
2019/02/21	2	29.00	11	29.05	29.00	-9	2,629	-0.34%
2019/02/20	10	28.65	0	0.00	28.35	10	2,579	0.39%
2019/02/19	0	0.00	12	29.02	29.10	-12	2,560	-0.47%
2019/02/18	33	27.41	45	27.54	27.95	-12	2,494	-0.48%
2019/02/15	17	26.81	7	26.37	26.50	10	2,468	0.41%
2019/02/14	11	26.66	0	0.00	26.40	11	2,542	0.43%
2019/02/13	3	26.60	1	26.45	26.25	2	2,614	0.08%
2019/02/12	11	27.57	27	27.19	26.80	-16	2,610	-0.61%
2019/02/11	15	26.87	1	26.80	26.80	14	2,658	0.53%
2019/01/30	1	26.05	0	0.00	25.65	1	2,670	0.04%
2019/01/29	1	26.55	0	0.00	26.10	1	2,669	0.04%
2019/01/28	10	26.85	11	26.35	25.85	-1	2,649	-0.04%
2019/01/25	0	0.00	1	25.05	25.05	-1	2,623	-0.04%
2019/01/24	2	25.05	0	0.00	25.05	2	2,647	0.08%
2019/01/23	0	0.00	1	24.70	24.85	-1	2,662	-0.04%
2019/01/22	2	24.75	0	0.00	24.65	2	2,673	0.07%
2019/01/21	0	0.00	6	24.34	24.60	-6	2,673	-0.22%
2019/01/17	5	24.10	0	0.00	23.80	5	2,719	0.18%
2019/01/16	2	24.88	0	0.00	24.70	2	2,716	0.07%
2019/01/15	0	0.00	1	24.65	24.70	-1	2,714	-0.04%
2019/01/11	1	25.00	0	0.00	24.65	1	2,752	0.04%
2019/01/10	0	0.00	1	24.80	24.85	-1	2,760	-0.04%
2019/01/09	3	25.58	2	25.50	25.00	1	2,777	0.04%
2019/01/04	6	23.93	8	24.22	24.00	-2	2,836	-0.07%
2019/01/03	0	0.00	7	25.79	25.20	-7	2,846	-0.25%
2018/12/28	0	0.00	5	26.60	26.30	-5	2,880	-0.17%
2018/12/27	14	27.05	5	27.50	26.80	9	2,930	0.31%
2018/12/26	5	27.05	2	27.45	26.90	3	2,945	0.10%
2018/12/25	12	27.55	30	27.66	27.70	-18	2,948	-0.61%
2018/12/24	0	0.00	2	26.98	26.90	-2	2,886	-0.07%
2018/12/21	12	26.90	15	27.52	27.30	-3	2,898	-0.10%
2018/12/20	20	27.26	5	27.17	27.95	15	2,906	0.52%
2018/12/19	1	27.80	0	0.00	28.00	1	2,954	0.03%
2018/12/18	4	27.88	1	27.95	27.70	3	2,953	0.10%
2018/12/17	1	28.60	0	0.00	28.40	1	2,974	0.03%
2018/12/14	12	28.19	8	28.55	28.75	4	3,038	0.13%
2018/12/13	1	28.75	3	29.52	28.85	-2	3,134	-0.06%
2018/12/12	2	27.28	1	27.60	27.75	1	3,085	0.03%
2018/12/11	2	26.83	11	26.85	26.80	-9	3,088	-0.29%
2018/12/10	11	26.06	0	0.00	26.10	11	3,105	0.35%
2018/12/07	5	26.58	12	26.99	27.30	-7	3,097	-0.23%
2018/12/06	0	0.00	16	26.63	26.10	-16	3,086	-0.52%
2018/12/05	1	28.40	15	28.05	28.30	-14	3,066	-0.46%
2018/12/04	10	28.90	10	29.40	28.95	0	3,076	0.00%
2018/12/03	23	29.17	16	29.38	29.20	7	3,080	0.23%
2018/11/30	16	28.74	10	29.40	28.60	6	3,070	0.20%
2018/11/29	15	28.77	12	28.98	28.40	3	3,068	0.10%
2018/11/28	10	27.40	0	0.00	27.40	10	3,029	0.33%
2018/11/27	6	26.85	13	26.79	27.00	-7	3,120	-0.22%
2018/11/26	21	27.03	6	27.16	26.80	15	3,227	0.46%
2018/11/23	6	26.50	1	25.85	25.85	5	3,178	0.16%
2018/11/22	1	26.70	1	26.70	26.70	0	3,106	0.00%
2018/11/21	1	23.70	1	23.95	24.30	0	3,016	0.00%
2018/11/19	0	0.00	1.3	23.73	23.65	-1.3	3,007	-0.04%
2018/11/15	1	23.90	3	23.50	23.70	-2	3,118	-0.06%
2018/11/13	2	24.65	1	25.15	24.90	1	3,087	0.03%
2018/11/12	0	0.00	1	24.70	24.65	-1	3,018	-0.03%
2018/11/08	2	23.08	1	22.90	22.35	1	2,995	0.03%
2018/11/07	0	0.00	2	21.78	22.55	-2	3,010	-0.07%
2018/11/06	1	21.15	1	20.75	20.50	0	3,039	0.00%
2018/11/02	1	21.85	0	0.00	21.30	1	3,138	0.03%
2018/11/01	1	21.10	0	0.00	21.35	1	3,132	0.03%
2018/10/31	0	0.00	1	19.60	20.20	-1	3,126	-0.03%
2018/10/30	1	19.35	1	18.95	19.05	0	3,144	0.00%
2018/10/29	1	19.20	0	0.00	19.00	1	3,158	0.03%
2018/10/26	1	18.80	0	0.00	18.85	1	3,200	0.03%
2018/10/22	0.1	23.05	0	0.00	23.05	0.1	3,188	0.00%
2018/10/11	0.1	24.50	0	0.00	24.50	0.1	3,401	0.00%
2018/10/09	2	27.75	0	0.00	27.20	2	3,417	0.06%
2018/10/02	2	35.03	0	0.00	35.00	2	3,755	0.05%
2018/09/28	1	35.55	0	0.00	35.75	1	3,978	0.03%
2018/09/20	1	36.50	0	0.00	36.95	1	5,195	0.02%
2018/09/19	34	39.50	37	39.63	38.05	-3	5,237	-0.06%
2018/09/17	0.1	36.20	0	0.00	36.20	0.1	5,414	0.00%
2018/09/14	0	0.00	2	36.50	36.60	-2	5,661	-0.04%
2018/09/10	1	35.05	0	0.00	35.00	1	6,919	0.01%
2018/09/07	0	0.00	2	38.43	37.05	-2	7,192	-0.03%
2018/09/06	1	39.10	0	0.00	38.35	1	7,280	0.01%
2018/09/05	1	39.15	0	0.00	38.15	1	7,641	0.01%
2018/09/04	2	37.90	0	0.00	38.40	2	7,816	0.03%
2018/09/03	2.1	39.40	2	37.20	37.40	0.1	7,856	0.00%
2018/08/31	0	0.00	1	37.90	39.90	-1	7,891	-0.01%
2018/08/29	2	35.30	1	37.20	36.50	1	7,909	0.01%
2018/08/22	0	0.00	2	36.25	36.35	-2	8,297	-0.02%
2018/08/20	3	35.50	0	0.00	35.15	3	8,310	0.04%
2018/08/15	0	0.00	1	35.75	35.45	-1	8,315	-0.01%
2018/08/14	0	0.00	1	36.35	35.50	-1	8,324	-0.01%
2018/08/13	3	35.07	1	35.90	35.15	2	8,494	0.02%
2018/08/10	1	39.00	0	0.00	38.70	1	8,575	0.01%
2018/08/09	0	0.00	1	39.85	38.65	-1	8,835	-0.01%
2018/08/08	1	40.99	0	0.00	40.10	1	9,082	0.01%
2018/08/06	2	40.40	0	0.00	40.90	2	9,252	0.02%
2018/08/03	7	43.74	9	42.74	43.40	-2	9,304	-0.02%
2018/08/02	3	42.58	0	0.00	42.35	3	9,410	0.03%
2018/08/01	0	0.00	5	45.14	44.85	-5	9,461	-0.05%
2018/07/31	0	45.00	0	0.00	45.60	0	9,520	0.00%
2018/07/30	0	44.95	0	0.00	45.15	0	9,620	0.00%
2018/07/26	0	0.00	5	46.55	46.55	-5	10,005	-0.05%
2018/07/23	0	0.00	2	46.30	47.15	-2	10,464	-0.02%
2018/07/19	0	0.00	5	45.10	45.00	-5	10,644	-0.05%
2018/07/18	1	48.00	0	0.00	46.20	1	10,796	0.01%
2018/07/13	0	0.00	6	48.33	48.20	-6	11,245	-0.05%
2018/07/12	0	0.00	4	48.10	47.95	-4	11,567	-0.03%
2018/07/11	3	48.87	5	46.80	48.10	-2	11,705	-0.02%
2018/07/10	1	44.75	1	44.95	45.60	0	11,634	0.00%
2018/07/09	2	48.50	0	0.00	47.50	2	11,760	0.02%
2018/07/06	0	0.00	3	49.00	48.55	-3	11,839	-0.03%
2018/07/05	45	50.47	40	50.81	47.75	5	11,778	0.04%
2018/07/04	3	49.63	0	0.00	49.00	3	11,826	0.03%
2018/07/03	8	50.53	3	51.53	50.00	5	11,863	0.04%
2018/07/02	28	53.40	32	53.60	51.40	-4	11,591	-0.03%
2018/06/29	6	49.23	15	49.03	50.40	-9	11,188	-0.08%
2018/06/28	10	46.43	1	48.20	45.85	9	10,976	0.08%
2018/06/26	3	47.18	14	46.82	47.50	-11	10,755	-0.10%
2018/06/25	19	45.56	8	46.44	44.50	11	10,586	0.10%
2018/06/22	18	49.97	15	50.85	49.00	3	10,353	0.03%
2018/06/21	15	49.43	19	49.33	50.10	-4	10,077	-0.04%
2018/06/20	23	46.11	12	46.89	46.10	11	9,813	0.11%
2018/06/19	2	46.13	21	45.98	47.15	-19	9,495	-0.20%
2018/06/15	7	41.07	8	42.42	42.90	-1	9,375	-0.01%
2018/06/14	3	40.67	7	40.18	40.15	-4	9,233	-0.04%
2018/06/13	20	40.30	13	42.84	39.00	7	9,282	0.08%
2018/06/12	1	39.90	2	39.35	39.35	-1	9,006	-0.01%
2018/06/11	2	37.63	4	37.71	37.65	-2	9,064	-0.02%
2018/06/08	6	36.50	1	36.05	35.95	5	9,002	0.06%
2018/06/07	1	37.95	36	37.72	37.45	-35	8,910	-0.39%
2018/06/06	6	38.57	6	38.77	38.55	0	8,907	0.00%
2018/06/05	2	38.10	25	39.02	38.20	-23	8,871	-0.26%
2018/06/04	3	42.30	1	41.00	42.30	2	8,700	0.02%
2018/05/31	19	39.71	1	39.50	39.45	18	8,675	0.21%
2018/05/30	1	38.70	10	38.29	38.70	-9	8,661	-0.10%
2018/05/29	11	36.57	5	36.86	37.50	6	8,673	0.07%
2018/05/28	1	34.30	0	0.00	35.00	1	8,672	0.01%
2018/05/25	10	36.15	0	0.00	34.80	10	8,726	0.11%
2018/05/23	2	35.58	1	35.50	35.50	1	8,985	0.01%
2018/05/22	2	35.75	8	35.83	35.80	-6	9,216	-0.07%
2018/05/21	28	37.84	17	37.71	37.00	11	9,236	0.12%
2018/05/18	7	35.78	23	34.90	35.60	-16	9,168	-0.17%
2018/05/17	9	35.09	5	36.46	36.60	4	9,229	0.04%
2018/05/16	14	34.95	2	34.50	33.80	12	9,069	0.13%
2018/05/15	0	0.00	6	36.50	36.50	-6	8,844	-0.07%
2018/05/14	0	0.00	13	32.87	33.20	-13	8,863	-0.15%
2018/05/11	1	30.70	7	30.69	30.20	-6	8,709	-0.07%
2018/05/10	13	30.28	5	30.65	30.15	8	8,637	0.09%
2018/05/09	21	31.97	5	32.10	31.00	16	8,554	0.19%
2018/05/08	5	31.60	6	31.87	30.90	-1	8,544	-0.01%
2018/05/07	7	30.91	6	31.76	31.00	1	8,596	0.01%
2018/05/04	7	31.47	0	0.00	31.10	7	8,574	0.08%
2018/05/03	0	0.00	7	32.90	31.90	-7	8,483	-0.08%
2018/05/02	16	32.68	7	31.56	30.90	9	8,397	0.11%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	1	29.05	23	30.50	30.90	-22	8,131	-0.27%
2018/04/26	15	29.06	1	31.00	28.10	14	7,996	0.18%
2018/04/25	3	29.90	6	29.76	29.90	-3	7,863	-0.04%
2018/04/24	9	29.34	59	30.54	29.00	-50	7,654	-0.65%
2018/04/23	8	32.74	3	32.25	32.20	5	7,447	0.07%
2018/04/20	35	36.79	26	35.77	35.50	9	7,296	0.12%
2018/04/19	15	34.50	2	34.50	34.50	13	6,850	0.19%
2018/04/18	29	29.49	19	30.40	31.40	10	6,821	0.15%
2018/04/17	16	29.64	0	0.00	28.55	16	6,457	0.25%
2018/04/16	1	31.95	0	0.00	31.70	1	6,250	0.02%
2018/04/13	13	31.72	7	32.31	32.95	6	6,134	0.10%
2018/04/12	6	35.53	69	35.48	33.30	-63	5,835	-1.08%
2018/04/11	7	37.19	3	37.03	36.90	4	5,665	0.07%
2018/04/10	13	36.60	3	41.00	36.00	10	5,565	0.18%
2018/04/09	28	41.03	6	39.37	38.70	22	5,342	0.41%
2018/04/02	5	42.35	1	43.00	42.95	4	5,039	0.08%
2018/03/31	0	0.00	7	41.45	41.45	-7	5,014	-0.14%
2018/03/30	10	38.50	0	0.00	37.70	10	4,975	0.20%
2018/03/29	15	41.17	2	42.00	40.55	13	4,959	0.26%
2018/03/26	0	0.00	20	35.14	35.10	-20	4,915	-0.41%
2018/03/23	2	34.00	30	35.28	34.00	-28	4,884	-0.57%
2018/03/22	2	37.50	0	0.00	36.35	2	4,811	0.04%
2018/03/21	12	38.84	8	40.24	40.35	4	4,771	0.08%
2018/03/20	1	32.70	6	35.18	36.70	-5	4,550	-0.11%
2018/03/19	23	31.44	4	32.64	33.40	19	4,382	0.43%
2018/03/16	13	31.12	1	30.70	30.40	12	4,204	0.29%
2018/03/15	7	32.20	7.5	31.98	32.20	-0.5	4,071	-0.01%
2018/03/12	0	0.00	10	24.00	24.25	-10	3,704	-0.27%
2018/03/09	7	22.59	161	22.12	22.05	-154	3,598	-4.28%	大賣/鉅額交易
2018/03/08	2	22.83	5	23.50	22.70	-3	3,541	-0.08%
2018/03/07	12	23.93	1	24.30	23.00	11	3,492	0.31%
2018/03/06	5	23.41	5.5	23.95	24.50	-0.5	3,428	-0.01%
2018/03/05	12	24.19	0	0.00	23.90	12	3,361	0.36%
2018/03/02	14	23.31	0	0.00	23.75	14	3,256	0.43%
2018/02/27	2	20.15	1	21.15	19.80	1	3,066	0.03%
2018/02/26	1	19.95	0	0.00	19.75	1	2,980	0.03%
2018/02/23	2	21.30	150	18.96	18.65	-148	2,888	-5.12%	大賣/鉅額交易
2018/02/22	310	21.15	10	20.60	20.60	300	2,673	11.22%	大買/鉅額交易
2018/02/09	0	0.00	4	14.55	16.00	-4	2,163	-0.18%
2018/02/08	3	12.95	1	14.55	14.55	2	1,950	0.10%
2018/02/07	0	0.00	10	12.80	13.25	-10	1,790	-0.56%
2018/02/06	10	11.77	0	0.00	12.05	10	1,702	0.59%
2018/01/26	0	0.00	3	12.85	13.30	-3	1,164	-0.26%
2018/01/24	0	0.00	4	11.75	12.40	-4	914	-0.44%
2018/01/18	1	10.70	0	0.00	10.65	1	744	0.13%
2018/01/10	0	0.00	2	11.20	10.80	-2	782	-0.26%
2018/01/09	2	10.50	0	0.00	10.70	2	781	0.26%
2018/01/05	0	0.00	1	10.70	10.70	-1	887	-0.11%
2018/01/04	0	0.00	2	10.90	10.85	-2	902	-0.22%