威盛 (2388)-合庫券商分點個股進出

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
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	200	106.99	0	0.00	106.00	200	14,793	1.35%	大買/鉅額交易
2024/11/19	0	0.00	6	105.50	107.00	-6	14,948	-0.04%
2024/11/18	170	104.37	6	105.50	103.50	164	15,123	1.08%	大買/鉅額交易
2024/11/15	1	108.00	13	108.12	106.50	-12	15,239	-0.08%
2024/11/14	1	106.00	1	106.00	105.00	0	15,519	0.00%
2024/11/13	16	107.47	7	109.50	106.50	9	15,602	0.06%
2024/11/12	8.1	108.75	3	108.00	107.50	5.1	15,606	0.03%
2024/11/11	6.1	110.16	3	109.83	111.00	3.1	15,516	0.02%
2024/11/08	27.3	112.78	7	115.07	110.50	20.3	15,441	0.13%
2024/11/07	2	119.50	2	121.75	119.00	0	15,034	0.00%
2024/11/06	0	0.00	1	118.50	117.50	-1	14,956	-0.01%
2024/11/05	2	116.25	4	116.38	116.50	-2	15,019	-0.01%
2024/11/04	5	114.80	1	115.50	115.00	4	15,140	0.03%
2024/11/01	3	116.33	4	116.88	118.00	-1	15,058	-0.01%
2024/10/30	10	117.10	3	117.17	116.50	7	15,040	0.05%
2024/10/29	27	119.09	29	119.09	119.00	-2	14,870	-0.01%
2024/10/28	12.1	120.21	5	120.70	120.50	7.1	14,556	0.05%
2024/10/25	9	119.28	1	119.00	118.50	8	14,313	0.06%
2024/10/24	52	121.90	35.3	118.99	120.50	16.8	14,166	0.12%
2024/10/23	5	129.60	1	131.00	129.50	4	13,583	0.03%
2024/10/22	17	131.59	6	132.83	130.50	11	13,536	0.08%
2024/10/21	9	131.39	19	132.79	133.50	-10	13,335	-0.07%
2024/10/18	6	124.50	0	0.00	123.50	6	12,955	0.05%
2024/10/17	3	127.00	1	126.00	126.00	2	12,956	0.02%
2024/10/16	6	128.83	2	130.00	129.50	4	12,864	0.03%
2024/10/15	4	130.00	1	126.00	126.00	3	12,659	0.02%
2024/10/14	4	130.75	2	131.75	128.00	2	12,470	0.02%
2024/10/11	15	131.30	7	130.57	128.50	8	12,289	0.07%
2024/10/09	18	132.39	18	134.47	133.50	0	11,930	0.00%
2024/10/08	1	133.00	2	134.25	135.00	-1	11,820	-0.01%
2024/10/07	0	0.00	0.1	131.00	129.00	-0.1	11,573	0.00%
2024/10/04	2.1	134.69	0	0.00	130.00	2.1	11,506	0.02%
2024/10/01	2	131.00	2	132.75	134.00	0	11,359	0.00%
2024/09/30	17.1	130.47	17	131.94	131.00	0.1	11,250	0.00%
2024/09/27	9	134.28	4	132.50	130.50	5	11,060	0.05%
2024/09/26	2	135.50	12.2	139.39	138.50	-10.2	10,635	-0.10%
2024/09/25	5	128.00	2	128.25	127.50	3	9,992	0.03%
2024/09/24	3	127.50	1	130.00	128.50	2	9,810	0.02%
2024/09/20	5	140.50	6	141.67	138.00	-1	9,316	-0.01%
2024/09/19	1	137.00	3.2	139.69	140.50	-2.2	9,014	-0.02%
2024/09/18	10	135.50	10	132.50	133.00	0	8,797	0.00%
2024/09/16	8	136.81	7	136.86	136.00	1	8,888	0.01%
2024/09/13	9	134.94	21.1	137.46	138.00	-12.1	8,900	-0.14%
2024/09/12	5	128.10	6.1	130.61	132.00	-1.1	8,629	-0.01%
2024/09/11	6	125.75	1	121.50	121.50	5	8,625	0.06%
2024/09/10	12	125.67	11	125.55	125.50	1	8,668	0.01%
2024/09/09	0	0.00	5	121.30	125.50	-5	8,698	-0.06%
2024/09/06	16	123.34	11	120.91	120.00	5	8,618	0.06%
2024/09/05	2	124.00	12	123.83	124.00	-10	8,566	-0.12%
2024/09/04	10	122.50	10	121.50	121.00	0	8,599	0.00%
2024/09/03	11	132.55	12	129.13	128.50	-1	8,531	-0.01%
2024/09/02	11	133.23	19	131.37	130.00	-8	8,496	-0.09%
2024/08/30	26	134.00	27	134.69	133.00	-1	8,420	-0.01%
2024/08/29	14	133.61	65	133.12	133.50	-51	8,327	-0.61%
2024/08/28	20	138.03	19	135.47	133.00	1	8,239	0.01%
2024/08/27	22	134.09	10	133.50	133.50	12	7,981	0.15%
2024/08/26	10	136.45	16	135.16	135.50	-6	7,930	-0.08%
2024/08/23	11	134.27	16	137.09	138.50	-5	7,802	-0.06%
2024/08/22	7	131.93	8.2	132.86	133.50	-1.2	7,685	-0.01%
2024/08/21	9	129.67	14	130.79	130.50	-5	7,541	-0.07%
2024/08/20	7	128.29	11.2	127.52	131.00	-4.2	7,343	-0.06%
2024/08/19	7	124.29	14	124.57	125.50	-7	7,137	-0.10%
2024/08/16	9	121.72	20.7	122.34	124.50	-11.7	6,975	-0.17%
2024/08/15	12	111.63	17	112.88	113.50	-5	6,641	-0.08%
2024/08/14	1	106.00	1	104.50	104.50	0	6,528	0.00%
2024/08/13	1	101.50	2	102.75	103.00	-1	6,442	-0.02%
2024/08/12	2	97.30	3	98.60	101.00	-1	6,432	-0.02%
2024/08/09	0	0.00	1	100.00	96.60	-1	6,394	-0.02%
2024/08/08	8	97.23	3	98.53	96.00	5	6,359	0.08%
2024/08/07	2	93.55	14	99.52	99.90	-12	6,353	-0.19%
2024/08/06	9	91.66	4	91.75	91.60	5	6,526	0.08%
2024/08/05	8	101.50	50	101.50	101.50	-42	6,407	-0.66%
2024/08/02	12	114.29	4.1	112.56	112.50	7.9	6,390	0.12%
2024/08/01	2	121.25	0	0.00	119.00	2	6,299	0.03%
2024/07/31	3	120.67	2	117.75	121.00	1	6,198	0.02%
2024/07/30	2	114.25	1	114.50	114.50	1	6,130	0.02%
2024/07/29	4	118.63	1	121.00	114.50	3	6,103	0.05%
2024/07/26	2	118.00	1	118.00	121.50	1	6,033	0.02%
2024/07/22	2	118.75	1	120.00	122.00	1	6,048	0.02%
2024/07/19	0.1	124.50	1	124.50	120.50	-0.9	6,087	-0.01%
2024/07/18	2	122.00	1	124.50	127.00	1	6,072	0.02%
2024/07/17	0	0.00	2	125.50	125.50	-2	5,980	-0.03%
2024/07/16	2	126.25	1	126.50	124.00	1	6,027	0.02%
2024/07/15	1	122.00	0	0.00	122.00	1	6,100	0.02%
2024/07/12	1	122.50	0	0.00	123.00	1	6,191	0.02%
2024/07/11	11	127.86	9	128.11	124.50	2	6,266	0.03%
2024/07/10	1	127.50	24.2	126.71	126.50	-23.2	6,309	-0.37%
2024/07/09	1	116.50	0	0.00	116.00	1	6,551	0.02%
2024/07/08	2	119.75	0	0.00	119.00	2	6,801	0.03%
2024/07/05	1	121.00	1	122.50	122.00	0	6,777	0.00%
2024/07/04	1	117.50	3	118.50	119.00	-2	6,733	-0.03%
2024/07/03	0	0.00	3	116.33	118.00	-3	6,721	-0.04%
2024/07/02	5	113.40	3	113.83	113.00	2	6,695	0.03%
2024/07/01	4	115.25	0	0.00	114.00	4	6,693	0.06%
2024/06/28	3	115.50	9	117.11	116.50	-6	6,728	-0.09%
2024/06/27	2	112.50	0	0.00	112.00	2	6,752	0.03%
2024/06/26	7	115.29	0	0.00	113.00	7	6,785	0.10%
2024/06/25	11	116.36	1	116.50	116.50	10	6,812	0.15%
2024/06/24	2	120.25	0	0.00	117.50	2	6,912	0.03%
2024/06/21	3	122.83	0	0.00	122.50	3	7,509	0.04%
2024/06/20	1.1	129.00	5.5	128.74	128.00	-4.4	7,379	-0.06%
2024/06/19	44	128.17	4	125.75	124.50	40	7,288	0.55%
2024/06/18	24.2	128.74	2	128.25	128.50	22.2	7,257	0.31%
2024/06/17	2.1	121.43	12	124.88	126.00	-9.9	7,178	-0.14%
2024/06/14	4	113.25	8	116.38	115.00	-4	6,927	-0.06%
2024/06/13	3	109.33	2	109.75	108.50	1	6,813	0.01%
2024/06/12	2	109.75	1	111.50	109.00	1	6,855	0.01%
2024/06/11	9	113.39	4	111.50	110.00	5	6,930	0.07%
2024/06/07	8	118.13	10.3	118.74	118.50	-2.3	6,954	-0.03%
2024/06/06	7	114.50	1	114.00	114.00	6	6,935	0.09%
2024/06/05	2	117.75	1	120.50	116.50	1	6,971	0.01%
2024/06/04	4	120.63	3.2	122.97	119.00	0.8	7,211	0.01%
2024/06/03	0	0.00	1	118.50	118.50	-1	7,622	-0.01%
2024/05/30	1	119.50	1	119.00	119.00	0	7,683	0.00%
2024/05/29	3	118.50	3	119.50	117.50	0	7,691	0.00%
2024/05/28	1	118.00	3	119.50	119.00	-2	7,691	-0.03%
2024/05/27	1	114.00	2	115.75	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	1	114.50	114.50	0	7,766	0.00%
2024/05/21	2	117.25	0	0.00	116.50	2	7,982	0.03%
2024/05/20	0	0.00	1.1	115.55	116.00	-1.1	8,019	-0.01%
2024/05/17	0	0.00	1	115.00	115.50	-1	8,037	-0.01%
2024/05/16	0	0.00	2.5	113.86	114.50	-2.5	8,104	-0.03%
2024/05/15	0	0.00	1	114.50	113.50	-1	8,220	-0.01%
2024/05/14	0	0.00	5	115.10	115.00	-5	8,343	-0.06%
2024/05/13	4	114.38	2	113.25	112.00	2	8,466	0.02%
2024/05/10	15.3	111.33	9	113.39	113.50	6.3	8,599	0.07%
2024/05/09	3	122.33	3	124.17	121.50	0	8,372	0.00%
2024/05/08	10	127.00	0	0.00	127.00	10	8,359	0.12%
2024/05/07	0	0.00	1	122.50	122.50	-1	8,442	-0.01%
2024/05/03	3.1	126.63	1	125.50	123.50	2.1	8,577	0.02%
2024/04/30	4	128.50	0	0.00	128.00	4	8,687	0.05%
2024/04/29	4	130.50	0	0.00	130.00	4	8,763	0.05%
2024/04/26	3	133.83	4	134.13	131.00	-1	8,842	-0.01%
2024/04/25	14	130.61	12	130.17	129.00	2	8,838	0.02%
2024/04/24	0	0.00	3	125.83	130.00	-3	8,896	-0.03%
2024/04/23	2	122.50	2	121.25	121.00	0	9,048	0.00%
2024/04/22	5	125.40	3	122.50	121.00	2	9,123	0.02%
2024/04/19	5	132.50	3	129.01	128.00	2	9,217	0.02%
2024/04/18	4	142.25	8	140.75	138.50	-4	9,285	-0.04%
2024/04/17	1.2	138.45	11	140.82	141.00	-9.8	9,411	-0.10%
2024/04/16	14	136.25	15	137.90	137.00	-1	9,409	-0.01%
2024/04/15	19	146.34	17	144.21	139.00	2	9,595	0.02%
2024/04/12	1.2	135.75	13.2	139.24	140.00	-12	9,891	-0.12%
2024/04/11	11	129.00	0	129.50	127.50	11	9,777	0.11%
2024/04/10	0	0.00	1	131.50	131.50	-1	9,901	-0.01%
2024/04/09	5	128.60	5	129.70	131.00	0	10,007	0.00%
2024/04/08	16	128.56	16	127.00	127.00	0	10,190	0.00%
2024/04/03	6	129.42	7	129.86	129.50	-1	10,292	-0.01%
2024/04/02	8	130.06	5	129.50	129.50	3	10,401	0.03%
2024/04/01	5	127.50	9.1	130.57	132.00	-4.1	10,566	-0.04%
2024/03/29	0	0.00	7.2	128.43	125.50	-7.2	10,813	-0.07%
2024/03/28	4	127.50	7	128.57	126.00	-3	10,978	-0.03%
2024/03/27	12.2	128.84	12	129.42	127.50	0.2	11,173	0.00%
2024/03/26	19.3	138.34	9	135.83	131.50	10.3	11,227	0.09%
2024/03/25	0	0.00	3	134.50	134.50	-3	10,741	-0.03%
2024/03/22	3	123.50	2	124.00	122.50	1	10,943	0.01%
2024/03/21	15	121.37	15	119.50	121.50	0	11,314	0.00%
2024/03/20	16	119.16	19	119.79	120.00	-3	12,008	-0.02%
2024/03/19	1	122.00	0	0.00	120.00	1	12,105	0.01%
2024/03/18	0	0.00	8	121.44	122.00	-8	12,316	-0.06%
2024/03/15	1	121.00	0	0.00	121.00	1	12,709	0.01%
2024/03/14	1	122.50	1	122.50	122.50	0	13,710	0.00%
2024/03/13	8	124.06	2	125.25	123.00	6	14,188	0.04%
2024/03/11	4	130.63	1	130.00	129.00	3	14,997	0.02%
2024/03/08	12.2	132.46	3	129.50	131.00	9.2	15,156	0.06%
2024/03/07	8	138.63	22.1	139.46	137.50	-14.1	15,459	-0.09%
2024/03/06	12	128.75	0	0.00	128.50	12	15,394	0.08%
2024/03/05	3.1	131.39	2	132.25	131.50	1.1	15,797	0.01%
2024/03/04	20	131.88	19	132.50	131.50	1	16,131	0.01%
2024/03/01	1	132.00	0	0.00	131.00	1	16,757	0.01%
2024/02/29	1	129.00	9	130.11	132.00	-8	16,958	-0.05%
2024/02/27	14	132.07	10	131.65	130.00	4	17,108	0.02%
2024/02/26	6	132.92	1.1	133.48	132.50	5	17,706	0.03%
2024/02/23	0.2	135.50	2	135.25	134.00	-1.8	18,732	-0.01%
2024/02/22	9.1	132.93	2.3	136.04	132.50	6.8	19,143	0.04%
2024/02/21	2	137.25	0	0.00	136.50	2	19,465	0.01%
2024/02/20	1.4	137.14	0	0.00	136.50	1.4	20,833	0.01%
2024/02/19	5.2	139.04	2	137.00	137.00	3.2	21,480	0.01%
2024/02/16	16	139.34	3.2	141.28	141.00	12.8	22,655	0.06%
2024/02/15	4.2	136.62	4	136.75	136.00	0.2	23,835	0.00%
2024/02/05	24	140.02	12	137.75	137.00	12	23,844	0.05%
2024/02/02	5.1	141.25	9.4	143.31	143.00	-4.3	24,008	-0.02%
2024/02/01	16	137.53	44	138.73	137.00	-28	24,146	-0.12%
2024/01/31	5.1	139.49	0	0.00	138.50	5.1	24,912	0.02%
2024/01/30	6.2	138.52	11	138.77	138.50	-4.8	25,466	-0.02%
2024/01/29	2.2	140.36	3	141.00	141.50	-0.8	27,200	0.00%
2024/01/26	4	139.75	0	0.00	140.00	4	28,504	0.01%
2024/01/25	0	0.00	15	143.77	142.50	-15	29,219	-0.05%
2024/01/24	11	144.45	7	145.71	143.50	4	29,380	0.01%
2024/01/23	9	147.94	3	147.83	146.50	6	29,733	0.02%
2024/01/22	0	0.00	6	147.42	148.00	-6	30,158	-0.02%
2024/01/19	4.3	144.73	7.1	145.15	145.00	-2.8	30,462	-0.01%
2024/01/18	12	142.21	9	140.94	143.00	3	30,718	0.01%
2024/01/17	8.1	146.04	2	150.75	143.50	6.1	31,186	0.02%
2024/01/16	5.2	149.13	0	147.50	147.50	5.2	31,268	0.02%
2024/01/15	3	150.17	14.1	148.83	149.50	-11.1	31,362	-0.04%
2024/01/12	3.2	148.52	5.1	147.19	145.50	-1.9	31,612	-0.01%
2024/01/11	15	150.37	13	150.42	150.00	2	31,796	0.01%
2024/01/10	11	150.23	6.1	148.80	152.50	4.9	33,245	0.01%
2024/01/09	15.1	148.44	11	149.59	149.00	4.1	33,456	0.01%
2024/01/08	41.1	156.48	17.1	157.16	149.00	24	33,451	0.07%
2024/01/05	5	157.40	20.1	155.74	160.00	-15.1	33,127	-0.05%
2024/01/04	4	157.00	9	157.61	157.00	-5	33,237	-0.02%
2024/01/03	3	157.50	7	156.79	156.50	-4	33,381	-0.01%
2024/01/02	13.1	154.33	12	155.54	157.00	1.1	33,333	0.00%
2023/12/29	1.4	154.21	0	0.00	156.50	1.4	33,292	0.00%
2023/12/28	6.1	154.25	6	155.17	154.00	0.1	33,365	0.00%
2023/12/27	9.8	155.27	3	154.00	153.00	6.8	33,848	0.02%
2023/12/26	25.3	158.60	14	157.89	157.00	11.3	34,020	0.03%
2023/12/25	26	157.13	12	157.00	156.50	14	33,926	0.04%
2023/12/22	16	156.06	3	155.67	155.50	13	33,954	0.04%
2023/12/21	3	152.00	4	151.63	151.50	-1	33,980	0.00%
2023/12/20	5	152.50	3.1	151.85	151.50	1.9	34,141	0.01%
2023/12/19	11.1	151.97	9	152.56	152.00	2.1	34,211	0.01%
2023/12/18	22.1	154.08	3	154.33	152.50	19.1	34,286	0.06%
2023/12/15	11	158.82	3	159.33	156.00	8	34,194	0.02%
2023/12/14	3	164.50	4	164.75	165.00	-1	33,968	0.00%
2023/12/13	7	162.50	2	161.50	161.00	5	34,449	0.01%
2023/12/12	5	164.10	4.1	163.84	163.50	0.9	35,051	0.00%
2023/12/11	27.1	167.88	7	166.93	161.50	20.1	34,894	0.06%
2023/12/08	7	173.29	9	171.78	174.00	-2	33,960	-0.01%
2023/12/07	14	162.32	15	163.47	166.00	-1	33,596	0.00%
2023/12/06	5	171.10	4.1	173.39	170.50	0.9	33,297	0.00%
2023/12/05	3.1	170.27	0	0.00	169.50	3.1	33,200	0.01%
2023/12/04	13	175.92	4	176.38	173.00	9	33,133	0.03%
2023/12/01	3	173.17	7	176.43	176.50	-4	32,795	-0.01%
2023/11/30	3	173.50	3	173.67	172.50	0	32,648	0.00%
2023/11/29	3.1	169.32	9.3	169.36	170.50	-6.2	32,301	-0.02%
2023/11/28	13	168.73	50	168.39	168.00	-37	32,070	-0.12%
2023/11/27	14	161.71	15	161.27	160.00	-1	31,641	0.00%
2023/11/24	5	164.50	6	165.08	165.00	-1	31,699	0.00%
2023/11/23	22	166.27	13	164.81	163.50	9	31,774	0.03%
2023/11/22	35.1	172.16	38	172.32	170.50	-2.9	31,908	-0.01%
2023/11/21	20	165.40	18	166.78	168.50	2	31,430	0.01%
2023/11/20	36	162.44	48	163.68	166.00	-12	31,221	-0.04%
2023/11/17	49	161.37	58	161.20	164.00	-9	30,986	-0.03%
2023/11/16	46	157.38	39	157.68	160.00	7	29,688	0.02%
2023/11/15	38	156.36	53.4	156.20	158.50	-15.4	29,107	-0.05%
2023/11/14	35	146.11	73.1	146.58	149.50	-38.1	28,172	-0.14%
2023/11/13	0	0.00	37.1	138.50	138.50	-37.1	27,196	-0.14%
2023/11/10	42.2	128.13	37	129.45	126.00	5.2	27,211	0.02%
2023/11/09	34	128.26	32	129.06	129.00	2	27,142	0.01%
2023/11/08	81.3	130.16	53	131.45	129.00	28.3	27,019	0.10%
2023/11/07	49.2	133.08	33	134.09	133.50	16.2	26,701	0.06%
2023/11/06	90	145.67	31	137.94	135.00	59	26,450	0.22%
2023/11/03	16	138.94	46	138.79	145.00	-30	25,118	-0.12%
2023/11/02	18	129.06	29	127.66	132.00	-11	24,186	-0.05%
2023/11/01	3	120.83	5	120.90	120.00	-2	23,920	-0.01%
2023/10/31	8	121.44	6	122.00	119.00	2	23,942	0.01%
2023/10/30	8	123.06	11.1	122.60	123.00	-3.1	23,924	-0.01%
2023/10/27	6	119.58	4	119.13	117.00	2	23,866	0.01%
2023/10/26	9	120.83	5	121.90	119.00	4	23,523	0.02%
2023/10/25	7	124.00	21	122.83	124.00	-14	23,188	-0.06%
2023/10/24	9	114.56	7	114.21	117.50	2	22,575	0.01%
2023/10/23	23	116.22	8	115.25	114.50	15	22,310	0.07%
2023/10/20	8	117.06	12	115.67	116.50	-4	22,156	-0.02%
2023/10/19	16.1	121.94	8	121.38	122.50	8.1	21,788	0.04%
2023/10/18	48	132.22	46	126.79	121.50	2	21,471	0.01%
2023/10/17	16	129.88	14.1	132.94	134.50	1.9	19,814	0.01%
2023/10/16	13	123.50	13	123.96	122.50	0	19,488	0.00%
2023/10/13	12	120.04	9.6	121.00	122.00	2.4	19,195	0.01%
2023/10/12	2	114.75	11.7	114.61	118.50	-9.7	19,873	-0.05%
2023/10/11	7	109.36	1	108.50	108.00	6	20,327	0.03%
2023/10/06	5	117.00	6	116.42	116.00	-1	20,959	0.00%
2023/10/05	5	118.60	2	117.75	117.00	3	21,594	0.01%
2023/10/04	9	117.78	21	117.79	118.50	-12	22,450	-0.05%
2023/10/03	20	123.33	22	124.84	118.00	-2	22,460	-0.01%
2023/10/02	12	124.33	10.2	123.70	123.00	1.9	22,027	0.01%
2023/09/28	5	119.70	6	118.50	118.50	-1	22,128	0.00%
2023/09/27	7	120.21	2	118.25	121.50	5	21,906	0.02%
2023/09/26	20	119.30	16	117.59	117.00	4	21,747	0.02%
2023/09/25	6.1	121.89	4.2	122.28	122.00	2	21,526	0.01%
2023/09/22	7	118.50	10	118.75	120.00	-3	21,249	-0.01%
2023/09/21	5	115.50	2	116.25	119.00	3	21,117	0.01%
2023/09/20	11	116.14	8	117.06	115.50	3	20,877	0.01%
2023/09/19	11	121.18	6	122.50	118.00	5	20,651	0.02%
2023/09/18	10	121.85	24	121.19	122.50	-14	20,183	-0.07%
2023/09/15	27	119.06	26	120.06	120.00	1	19,566	0.01%
2023/09/14	3	105.17	12	106.17	111.00	-9	18,784	-0.05%
2023/09/13	6	102.42	3	102.67	101.00	3	18,675	0.02%
2023/09/12	5	103.80	4	105.38	103.00	1	18,860	0.01%
2023/09/11	13	107.46	9	106.39	105.50	4	18,751	0.02%
2023/09/08	3	112.83	10.1	116.37	116.50	-7.1	18,518	-0.04%
2023/09/07	4	116.25	2	117.50	115.00	2	18,412	0.01%
2023/09/06	16	116.91	1	118.00	116.50	15	18,611	0.08%
2023/09/05	17	115.29	12.1	115.36	118.00	4.9	18,805	0.03%
2023/09/04	1	116.00	2	114.75	116.00	-1	18,827	-0.01%
2023/09/01	3	113.33	17	113.26	112.50	-14	18,965	-0.07%
2023/08/31	9	115.89	8	116.19	115.00	1	19,335	0.01%
2023/08/30	10.2	113.45	12.1	114.02	114.50	-1.9	19,752	-0.01%
2023/08/29	7.1	108.80	6	108.33	109.00	1.1	19,823	0.01%
2023/08/28	27	113.63	10.1	114.35	108.50	16.9	19,677	0.09%
2023/08/25	21	119.31	24	119.92	120.50	-3	18,965	-0.02%
2023/08/24	10.2	116.99	14	116.46	113.50	-3.8	18,625	-0.02%
2023/08/23	1.5	112.83	4	115.00	115.00	-2.5	18,734	-0.01%
2023/08/22	12.1	112.08	11.3	111.46	110.00	0.8	18,597	0.00%
2023/08/21	6	109.67	5	109.60	108.50	1	18,705	0.01%
2023/08/18	16.3	112.35	13	111.12	108.00	3.3	18,625	0.02%
2023/08/17	20.1	114.87	18	115.25	116.00	2.1	18,354	0.01%
2023/08/16	5	110.00	5	110.90	113.50	0	18,081	0.00%
2023/08/15	30.1	113.77	35.1	111.92	110.00	-5	17,939	-0.03%
2023/08/14	4.1	108.76	5.1	109.49	109.00	-1	17,783	-0.01%
2023/08/11	43.3	107.61	30	106.85	110.00	13.3	17,660	0.08%
2023/08/10	17.1	108.79	14	108.86	109.50	3.1	17,245	0.02%
2023/08/09	37.4	109.24	38	109.75	109.50	-0.6	16,904	0.00%
2023/08/08	15.1	107.12	3	106.33	105.50	12.1	16,460	0.07%
2023/08/07	5	116.40	6	113.67	117.00	-1	16,266	-0.01%
2023/08/04	32	111.34	30.5	110.63	109.50	1.5	15,730	0.01%
2023/08/02	20	116.43	31.4	114.57	113.50	-11.4	15,495	-0.07%
2023/08/01	6.5	125.46	4.1	123.17	121.50	2.4	15,096	0.02%
2023/07/31	23	143.43	4	134.25	133.00	19	14,649	0.13%
2023/07/28	0	0.00	6	142.58	147.50	-6	14,586	-0.04%
2023/07/27	4	151.00	8	147.56	144.00	-4	14,565	-0.03%
2023/07/26	2.3	146.71	7	147.64	151.50	-4.7	14,531	-0.03%
2023/07/25	3	145.33	1.7	144.30	142.50	1.3	14,521	0.01%
2023/07/24	8.8	148.80	2	147.00	151.00	6.8	14,518	0.05%
2023/07/21	2.1	131.67	2	140.49	148.50	0.1	14,490	0.00%
2023/07/20	1	129.50	7	131.00	135.00	-6	14,460	-0.04%
2023/07/19	1	126.00	6	126.25	127.50	-5	14,434	-0.03%
2023/07/18	19	123.39	15.8	122.87	125.00	3.2	14,485	0.02%
2023/07/17	20.8	128.14	17.2	129.54	130.00	3.7	14,425	0.03%
2023/07/14	14.1	124.83	13.3	123.45	127.00	0.9	13,341	0.01%
2023/07/13	39.3	113.12	33.1	114.46	115.50	6.2	12,613	0.05%
2023/07/12	21.1	101.95	8.1	103.93	105.00	13	11,715	0.11%
2023/07/11	37.2	92.23	45	94.12	95.50	-7.8	11,020	-0.07%
2023/07/10	4	85.25	14.7	85.65	86.90	-10.7	10,104	-0.11%
2023/07/07	9	83.27	3	83.63	84.20	6	9,931	0.06%
2023/07/06	31	85.48	60	85.36	83.80	-29	9,928	-0.29%
2023/07/04	4	82.50	2	82.50	81.60	2	9,601	0.02%
2023/07/03	2	82.10	7	82.26	81.60	-5	9,611	-0.05%
2023/06/30	1	80.50	1	81.00	81.00	0	9,650	0.00%
2023/06/29	1	80.90	3	80.17	80.10	-2	9,705	-0.02%
2023/06/28	5.1	77.47	12	77.12	80.00	-6.9	9,781	-0.07%
2023/06/27	4	77.88	1	76.70	76.70	3	10,125	0.03%
2023/06/26	2	78.65	9	78.52	78.30	-7	10,225	-0.07%
2023/06/21	6	80.52	0	0.00	79.80	6	10,768	0.06%
2023/06/20	0	0.00	7	81.39	80.50	-7	10,821	-0.06%
2023/06/19	11.2	82.02	3	84.03	81.60	8.2	11,007	0.07%
2023/06/16	1	84.40	2	82.70	84.60	-1	11,359	-0.01%
2023/06/15	10	81.80	0	0.00	81.90	10	11,440	0.09%
2023/06/14	25.4	83.03	2	83.40	82.00	23.4	11,769	0.20%
2023/06/13	0	0.00	5	85.24	84.20	-5	12,105	-0.04%
2023/06/12	7	84.04	4	83.70	83.90	3	12,564	0.02%
2023/06/09	4	88.45	18	87.79	87.90	-14	12,720	-0.11%
2023/06/08	17	85.14	0	0.00	84.80	17	13,013	0.13%
2023/06/07	2	88.00	5	88.50	87.90	-3	13,809	-0.02%
2023/06/06	7	87.97	7	87.21	87.50	0	14,003	0.00%
2023/06/05	15	88.23	22.7	88.39	88.20	-7.7	13,742	-0.06%
2023/06/02	28	85.73	37	84.74	84.30	-9	13,298	-0.07%
2023/06/01	0	0.00	11	81.23	83.10	-11	13,393	-0.08%
2023/05/31	5	81.60	133	81.07	80.80	-128	13,848	-0.92%	大賣/鉅額交易
2023/05/30	9	82.08	5	81.16	80.60	4	14,101	0.03%
2023/05/29	2	83.25	64	82.46	83.10	-62	14,588	-0.42%
2023/05/26	25.2	76.56	0	0.00	76.00	25.2	15,577	0.16%
2023/05/25	26	78.58	33	77.42	77.30	-7	16,162	-0.04%
2023/05/24	16	76.08	0	0.00	76.50	16	16,271	0.10%
2023/05/23	2	77.00	0	0.00	77.10	2	17,055	0.01%
2023/05/22	1	77.10	4	76.55	77.10	-3	17,148	-0.02%
2023/05/19	14	75.76	5	75.10	74.90	9	17,153	0.05%
2023/05/18	189	76.60	8	76.50	76.20	181	17,170	1.05%	大買/鉅額交易
2023/05/17	3	76.10	2	76.00	76.00	1	17,186	0.01%
2023/05/16	13	74.64	22	75.63	75.60	-9	17,215	-0.05%
2023/05/15	27	73.35	27	73.31	73.20	0	17,302	0.00%
2023/05/12	39	71.32	32	72.78	73.50	7	17,428	0.04%
2023/05/11	36	75.23	42	74.82	71.70	-6	17,946	-0.03%
2023/05/10	2	73.30	2	73.10	73.60	0	17,858	0.00%
2023/05/09	7	73.91	7	73.29	73.00	0	17,911	0.00%
2023/05/08	5	75.26	4	74.70	74.80	1	18,028	0.01%
2023/05/05	0	0.00	1	74.40	74.80	-1	18,545	-0.01%
2023/05/04	6	74.75	5	74.30	74.00	1	19,184	0.01%
2023/05/03	8	74.29	8	73.90	74.50	0	19,241	0.00%
2023/05/02	13	74.85	13	75.08	75.40	0	19,298	0.00%
2023/04/28	15	75.21	15	74.32	74.00	0	19,342	0.00%
2023/04/26	3	72.83	1	73.50	73.00	2	19,270	0.01%
2023/04/25	24	75.58	17	75.73	73.50	7	19,280	0.04%
2023/04/24	13	77.13	14	77.19	77.20	-1	19,278	-0.01%
2023/04/21	52	77.35	52	76.84	76.70	0	19,280	0.00%
2023/04/20	34	78.68	33	78.00	77.80	1	19,231	0.01%
2023/04/19	5	79.66	31	79.42	79.40	-26	19,261	-0.13%
2023/04/18	36	82.20	35	80.83	80.50	1	19,227	0.01%
2023/04/17	30	82.48	28	82.35	82.10	2	19,301	0.01%
2023/04/14	23	83.11	23	82.75	82.20	0	19,408	0.00%
2023/04/13	45	83.47	41	82.42	82.20	4	19,515	0.02%
2023/04/12	28	85.81	24	85.68	85.50	4	19,547	0.02%
2023/04/11	32	87.79	26	86.74	85.60	6	19,588	0.03%
2023/04/10	51	87.09	18	86.51	87.40	33	19,543	0.17%
2023/04/07	7	86.11	6	85.12	85.40	1	19,545	0.01%
2023/04/06	16	85.55	20	85.68	85.50	-4	19,545	-0.02%
2023/03/31	17.2	84.98	29	85.51	86.00	-11.8	19,512	-0.06%
2023/03/30	28	84.01	32	84.47	84.80	-4	19,493	-0.02%
2023/03/29	46	83.94	37	82.97	83.30	9	19,515	0.05%
2023/03/28	84	86.62	78	84.67	84.10	6	19,537	0.03%
2023/03/27	38.3	90.68	39	89.83	89.70	-0.7	19,220	0.00%
2023/03/24	118	91.89	104.6	90.77	89.60	13.5	19,247	0.07%	大買/大賣/
2023/03/23	37	89.78	35	89.63	89.50	2	18,799	0.01%
2023/03/22	42	89.70	39	89.81	89.50	3	18,928	0.02%
2023/03/21	74	91.08	65	90.28	89.10	9	19,292	0.05%
2023/03/20	45	90.09	49	91.18	91.80	-4	19,422	-0.02%
2023/03/17	44	90.14	46	89.77	89.80	-2	19,692	-0.01%
2023/03/16	16	88.06	14	87.43	88.60	2	19,658	0.01%
2023/03/15	45.6	90.91	50	90.93	89.60	-4.5	19,380	-0.02%
2023/03/14	26	89.35	37	89.69	88.00	-11	19,026	-0.06%
2023/03/13	18	92.74	23	92.04	92.90	-5	18,928	-0.03%
2023/03/10	92	94.57	81	94.39	94.80	11	18,556	0.06%
2023/03/09	28	91.50	39	93.13	96.00	-11	18,325	-0.06%
2023/03/08	81	88.23	62	87.55	87.30	19	18,601	0.10%
2023/03/07	69	87.85	127.2	87.82	87.60	-58.2	18,539	-0.31%	大賣/
2023/03/06	106	87.94	57	89.09	89.50	49	18,424	0.27%	大買/
2023/03/03	44	87.52	38	86.45	85.00	6	18,250	0.03%
2023/03/02	9	88.52	7	88.23	87.90	2	17,890	0.01%
2023/03/01	60	89.14	59	89.67	89.70	1	17,649	0.01%
2023/02/24	52	87.88	57.2	87.96	90.80	-5.2	17,103	-0.03%
2023/02/23	35	79.75	31	80.93	83.80	4	15,978	0.03%
2023/02/22	45	76.85	48	77.41	76.20	-3	15,663	-0.02%
2023/02/21	54	78.44	67	79.13	80.30	-13	15,878	-0.08%
2023/02/20	17	74.35	21	75.18	75.50	-4	15,458	-0.03%
2023/02/17	10	74.04	6	73.90	73.90	4	15,640	0.03%
2023/02/16	0	0.00	3	73.60	74.20	-3	15,811	-0.02%
2023/02/15	16	72.62	17	72.55	72.60	-1	16,237	-0.01%
2023/02/14	25	74.52	27	74.03	73.70	-2	16,523	-0.01%
2023/02/13	11.1	74.87	59	74.08	74.60	-47.9	17,127	-0.28%
2023/02/10	22	74.00	13	73.41	73.40	9	17,636	0.05%
2023/02/09	91.1	76.38	53	76.31	75.30	38.1	18,042	0.21%
2023/02/08	36	72.61	34	73.60	74.50	2	18,685	0.01%
2023/02/07	14	71.82	19	71.87	72.20	-5	19,168	-0.03%
2023/02/06	9	72.08	7	72.54	72.60	2	19,424	0.01%
2023/02/03	53	74.32	32	71.71	72.20	21	19,497	0.11%
2023/02/02	26	76.41	20.5	76.31	77.00	5.5	19,396	0.03%
2023/02/01	7	69.39	8	70.18	70.20	-1	19,012	-0.01%
2023/01/31	9	69.57	9	69.08	69.50	0	19,298	0.00%
2023/01/30	35	67.76	34	68.30	68.40	1	19,549	0.01%
2023/01/17	10	66.58	8	66.50	66.60	2	19,758	0.01%
2023/01/16	23	66.88	23	66.95	67.00	0	19,981	0.00%
2023/01/13	18	67.58	37	67.27	67.00	-19	20,236	-0.09%
2023/01/12	19	68.95	16	68.28	68.10	3	20,539	0.01%
2023/01/11	14	70.12	18	69.62	69.30	-4	20,819	-0.02%
2023/01/10	6	70.75	42	70.22	70.30	-36	21,199	-0.17%
2023/01/09	2	71.00	8.1	70.85	70.70	-6.1	21,555	-0.03%
2023/01/06	4	69.50	4	69.40	69.70	0	22,169	0.00%
2023/01/05	20	70.49	18	69.56	68.80	2	22,827	0.01%
2023/01/04	9	69.61	5	69.34	69.30	4	23,375	0.02%
2023/01/03	21	67.75	21	69.37	69.10	0	23,527	0.00%
2022/12/30	24	68.78	26	67.87	67.30	-2	23,873	-0.01%
2022/12/29	19	66.93	18	67.23	67.40	1	24,176	0.00%
2022/12/28	6	70.12	5	69.04	67.90	1	25,018	0.00%
2022/12/27	22	71.07	17	70.67	70.90	5	25,275	0.02%
2022/12/26	2	70.10	0	0.00	70.00	2	25,716	0.01%
2022/12/23	8	69.34	8	69.10	69.30	0	26,211	0.00%
2022/12/21	18	70.18	20	69.10	69.60	-2	27,218	-0.01%
2022/12/20	22	72.85	24	70.32	69.80	-2	27,653	-0.01%
2022/12/19	42	72.25	31	71.61	71.20	11	27,981	0.04%
2022/12/16	71	73.69	44	73.88	73.10	27	28,384	0.10%
2022/12/15	29	74.51	45	73.76	73.80	-16	28,853	-0.06%
2022/12/14	51	75.05	38.2	74.79	74.50	12.8	28,913	0.04%
2022/12/13	27.2	76.43	31	75.84	75.00	-3.8	28,958	-0.01%
2022/12/12	67	75.91	53	74.64	73.60	14	28,681	0.05%
2022/12/09	41	76.13	64.1	76.00	76.80	-23.1	28,540	-0.08%
2022/12/08	35	73.75	34	74.98	74.70	1	28,608	0.00%
2022/12/07	18	70.98	13	70.95	70.20	5	29,142	0.02%
2022/12/06	21	72.10	13	73.63	71.70	8	30,033	0.03%
2022/12/05	22	75.03	30	74.05	73.60	-8	30,158	-0.03%
2022/12/02	16	74.96	5	74.76	75.00	11	29,998	0.04%
2022/12/01	57	76.21	38	76.32	74.40	19	30,046	0.06%
2022/11/30	47	71.23	47	73.17	74.00	0	29,730	0.00%
2022/11/29	48	67.29	47	68.11	68.30	1	29,546	0.00%
2022/11/28	34	68.56	38	68.49	68.20	-4	30,800	-0.01%
2022/11/25	52	70.63	47	69.46	68.60	5	32,655	0.02%
2022/11/24	33	71.37	36	71.94	71.90	-3	33,411	-0.01%
2022/11/23	33	71.18	21	70.50	70.90	12	33,963	0.04%
2022/11/22	9	70.94	14	71.14	70.80	-5	34,410	-0.01%
2022/11/21	26	73.12	22	71.97	70.80	4	34,985	0.01%
2022/11/18	36	73.41	41	72.52	72.40	-5	34,973	-0.01%
2022/11/17	73.5	73.91	67	74.00	74.30	6.5	34,894	0.02%
2022/11/16	11	70.62	31	71.14	71.50	-20	34,705	-0.06%
2022/11/15	71	69.24	62	69.84	70.30	9	34,609	0.03%
2022/11/14	58	68.30	50	68.46	68.50	8	34,814	0.02%
2022/11/11	54	69.45	46	67.67	67.40	8	34,912	0.02%
2022/11/10	37	68.78	36	69.35	68.90	1	34,807	0.00%
2022/11/09	57	70.44	49	70.61	69.70	8	34,981	0.02%
2022/11/08	26	71.71	33	71.49	70.90	-7	34,871	-0.02%
2022/11/07	61	71.24	56	71.21	70.10	5	34,274	0.01%
2022/11/04	87	70.31	106	70.06	70.30	-19	33,789	-0.06%	大賣/
2022/11/03	57	68.72	107	66.07	70.60	-50	32,646	-0.15%	大賣/
2022/11/02	50	64.65	49	64.18	64.20	1	32,059	0.00%
2022/11/01	9	63.98	1	64.50	64.50	8	31,810	0.03%
2022/10/31	71	63.61	40	63.28	64.10	31	31,629	0.10%
2022/10/28	100	61.46	100	60.08	60.20	0	31,345	0.00%
2022/10/27	50	60.49	50	61.85	62.90	0	31,169	0.00%
2022/10/26	70	61.17	69	59.99	59.70	1	30,884	0.00%
2022/10/25	24	62.53	26.3	60.92	60.90	-2.3	30,630	-0.01%
2022/10/24	1	63.10	23	63.78	62.60	-22	30,509	-0.07%
2022/10/21	53	63.45	52	62.08	61.70	1	30,355	0.00%
2022/10/20	55.1	63.59	54	63.99	64.60	1.1	30,864	0.00%
2022/10/19	67	65.99	67	65.24	64.00	0	32,142	0.00%
2022/10/18	35	65.63	35	64.93	65.00	0	33,150	0.00%
2022/10/17	63	64.78	93	63.76	66.00	-30	33,887	-0.09%
2022/10/14	65	63.75	74	64.82	64.00	-9	34,011	-0.03%
2022/10/13	35	61.68	33	60.75	60.00	2	33,615	0.01%
2022/10/12	58	65.68	30	65.67	64.70	28	33,001	0.08%
2022/10/11	9.4	72.11	1	71.80	71.80	8.4	32,494	0.03%
2022/10/07	21	78.67	62	79.06	79.70	-41	32,278	-0.13%
2022/10/06	47	78.80	46	78.65	78.50	1	31,956	0.00%
2022/10/05	107	80.76	40	79.99	78.70	67	31,799	0.21%	大買/
2022/10/04	25	77.23	24	77.86	77.60	1	31,121	0.00%
2022/10/03	20	76.84	18	75.42	75.30	2	30,944	0.01%
2022/09/30	5	76.46	10	73.53	79.00	-5	30,855	-0.02%
2022/09/29	20	76.60	44	76.37	76.10	-24	31,036	-0.08%
2022/09/28	68	77.68	106	76.58	74.40	-38	31,298	-0.12%	大賣/
2022/09/27	39.1	80.92	49	79.55	82.20	-9.9	31,239	-0.03%
2022/09/26	83	83.83	48	83.24	79.80	35	30,961	0.11%
2022/09/23	101	89.27	56	88.14	88.60	45	30,712	0.15%	大買/
2022/09/22	43	92.10	61	89.79	91.40	-18	30,353	-0.06%
2022/09/21	63	88.43	22	88.20	88.50	41	29,891	0.14%
2022/09/20	64	87.51	160	88.16	88.30	-96	30,285	-0.32%	大賣/
2022/09/19	29	87.51	10.9	87.57	86.50	18.1	30,186	0.06%
2022/09/16	150.8	88.66	70	88.44	88.70	80.8	29,989	0.27%	大買/
2022/09/15	61.2	91.94	74	89.81	88.50	-12.8	29,667	-0.04%
2022/09/14	21	89.56	33	90.13	92.40	-12	29,378	-0.04%
2022/09/13	11	88.77	21	89.15	89.00	-10	28,505	-0.04%
2022/09/12	5	86.12	11	87.22	87.40	-6	27,457	-0.02%
2022/09/08	20.5	79.51	14	79.44	79.50	6.5	27,151	0.02%
2022/09/07	25	79.68	21	79.48	78.50	4	26,915	0.01%
2022/09/06	3	83.13	9	82.60	80.40	-6	26,530	-0.02%
2022/09/05	39.3	84.63	47	84.17	83.10	-7.7	25,997	-0.03%
2022/09/02	104	90.20	79	89.72	86.50	25	25,440	0.10%	大買/
2022/09/01	84.2	89.83	79	89.04	88.60	5.2	23,993	0.02%
2022/08/31	9	86.00	20	88.47	90.50	-11	22,015	-0.05%
2022/08/30	53	82.58	29	82.48	82.30	24	20,950	0.11%
2022/08/29	9	78.49	13	79.61	80.00	-4	20,170	-0.02%
2022/08/26	35	80.38	44	79.72	83.30	-9	19,583	-0.05%
2022/08/25	31	73.01	81	75.35	75.80	-50	18,831	-0.27%
2022/08/24	43	72.30	46	72.12	72.80	-3	18,556	-0.02%
2022/08/23	60	72.97	68	72.64	71.70	-8	18,269	-0.04%
2022/08/22	66	76.14	24	76.26	74.30	42	17,888	0.23%
2022/08/19	18	78.64	66	80.03	79.60	-48	17,592	-0.27%
2022/08/18	38	77.73	7	77.91	77.30	31	17,053	0.18%
2022/08/17	8	77.80	16	78.44	78.50	-8	16,700	-0.05%
2022/08/16	55	80.21	20	78.30	77.80	35	16,306	0.21%
2022/08/15	75	80.06	35	79.03	83.90	40	15,725	0.25%
2022/08/12	6	80.82	35	81.44	81.20	-29	15,102	-0.19%
2022/08/11	1	80.80	4	80.63	81.10	-3	15,002	-0.02%
2022/08/10	26	79.82	7	79.87	80.80	19	14,949	0.13%
2022/08/09	11	76.00	39	76.15	76.70	-28	14,871	-0.19%
2022/08/08	40	74.95	15	74.23	75.00	25	14,806	0.17%
2022/08/05	1	71.70	2	72.00	73.00	-1	14,739	-0.01%
2022/08/04	6	69.98	37	67.76	70.00	-31	14,690	-0.21%
2022/08/03	25	75.03	39	76.50	73.00	-14	14,550	-0.10%
2022/08/02	30	75.10	1	73.30	75.40	29	14,465	0.20%
2022/08/01	1	74.90	0	0.00	74.80	1	14,408	0.01%
2022/07/29	3	73.63	6	74.25	73.00	-3	14,329	-0.02%
2022/07/28	1	71.00	5	72.80	71.00	-4	14,173	-0.03%
2022/07/27	6	70.83	10	71.63	73.00	-4	14,073	-0.03%
2022/07/26	45	72.36	44	73.01	73.30	1	13,268	0.01%
2022/07/25	32	69.13	62	70.00	72.80	-30	11,679	-0.26%
2022/07/22	55	65.15	38	65.14	66.20	17	10,286	0.17%
2022/07/21	20	59.13	17	60.06	60.30	3	9,123	0.03%
2022/07/20	13	54.99	50	52.46	54.90	-37	8,565	-0.43%
2022/07/19	36	50.90	36	51.67	50.90	0	8,248	0.00%
2022/07/18	2	53.80	4	52.95	52.50	-2	8,159	-0.02%
2022/07/15	1	52.20	3	51.83	51.60	-2	7,962	-0.03%
2022/07/14	16	51.21	12	51.28	51.70	4	7,883	0.05%
2022/07/13	6	52.52	4	52.10	51.00	2	7,705	0.03%
2022/07/12	9	51.42	10	51.59	49.95	-1	7,391	-0.01%
2022/07/11	13	54.03	3	53.70	53.20	10	7,151	0.14%
2022/07/08	21	57.02	42	56.10	54.90	-21	6,933	-0.30%
2022/07/07	109	58.04	85	57.22	57.60	24	6,461	0.37%	大買/
2022/07/06	27	56.26	29	55.00	55.00	-2	5,711	-0.04%
2022/07/05	23	54.89	15	55.57	57.20	8	4,986	0.16%
2022/07/04	2	49.33	3	49.27	52.00	-1	4,338	-0.02%
2022/07/01	2	49.00	8	48.95	47.85	-6	4,044	-0.15%
2022/06/30	10	47.66	5	47.49	47.75	5	3,730	0.13%
2022/06/29	14	51.60	15.2	52.78	49.95	-1.2	3,555	-0.03%
2022/06/28	46	55.30	44	54.75	55.40	2	3,309	0.06%
2022/06/27	13	53.90	8	53.45	54.60	5	2,744	0.18%
2022/06/24	0	0.00	2	49.70	49.70	-2	2,530	-0.08%
2022/06/23	2	45.50	2	45.95	45.20	0	2,411	0.00%
2022/06/22	82	47.71	78	48.47	47.70	4	2,272	0.18%
2022/06/21	0	0.00	1	46.75	46.75	-1	1,872	-0.05%
2022/06/13	0	0.00	1	47.90	47.70	-1	1,996	-0.05%
2022/06/06	0	0.00	2	52.35	52.50	-2	2,210	-0.09%
2022/06/02	1	54.00	0	0.00	52.50	1	2,308	0.04%
2022/05/27	2	51.20	0	0.00	51.20	2	2,865	0.07%
2022/05/18	2	51.65	2	51.55	51.30	0	3,051	0.00%
2022/05/13	1	47.85	0	0.00	48.10	1	3,177	0.03%
2022/05/12	0	0.00	0	48.65	47.25	0	3,235	0.00%
2022/05/10	1	46.95	0	0.00	47.85	1	3,355	0.03%
2022/05/09	0	47.05	0	0.00	47.05	0	3,521	0.00%
2022/05/05	0	0.00	5	51.10	51.10	-5	3,703	-0.13%
2022/05/04	2	49.50	2	49.80	50.00	0	3,761	0.00%
2022/05/03	2	49.40	3	49.62	49.70	-1	3,838	-0.03%
2022/04/29	8	50.46	4	49.10	49.10	4	3,924	0.10%
2022/04/27	2	49.80	0	0.00	49.85	2	4,053	0.05%
2022/04/26	1	51.80	0	0.00	51.20	1	4,066	0.02%
2022/04/20	2	56.25	1	55.80	55.80	1	4,483	0.02%
2022/04/11	3	60.70	3	61.20	57.70	0	5,250	0.00%
2022/04/08	0	0.00	1	60.00	60.00	-1	5,297	-0.02%
2022/03/30	3	68.13	0	0.00	66.40	3	5,947	0.05%
2022/03/29	1	67.40	0	0.00	67.10	1	6,206	0.02%
2022/03/28	0	0.00	1	66.60	66.60	-1	6,521	-0.02%
2022/03/25	1	66.30	0	0.00	66.10	1	6,649	0.02%
2022/03/24	2	66.30	0	0.00	67.30	2	6,868	0.03%
2022/03/23	10	65.90	10	65.20	65.10	0	7,190	0.00%
2022/03/22	1	65.10	1	64.70	65.60	0	7,585	0.00%
2022/03/21	6	65.42	3	64.80	64.30	3	7,759	0.04%
2022/03/18	1	63.90	10	62.75	64.80	-9	7,909	-0.11%
2022/03/17	1	62.40	0	0.00	62.70	1	8,015	0.01%
2022/03/16	3	59.53	3	59.27	59.80	0	8,209	0.00%
2022/03/14	2	61.20	0	0.00	61.40	2	8,893	0.02%
2022/03/10	10	60.00	17	59.95	60.00	-7	9,740	-0.07%
2022/03/09	17	58.30	15	57.90	57.90	2	10,495	0.02%
2022/03/07	1	61.40	2	60.60	59.30	-1	11,230	-0.01%
2022/03/04	1	65.70	2	65.00	64.00	-1	11,737	-0.01%
2022/03/03	2	67.85	3	68.93	66.10	-1	12,164	-0.01%
2022/03/02	3	67.27	2	68.45	68.40	1	12,643	0.01%
2022/03/01	1	64.00	1	63.90	65.30	0	13,377	0.00%
2022/02/24	0	0.00	0.1	62.30	61.50	-0.1	14,277	0.00%
2022/02/22	1	64.30	2	63.80	64.30	-1	15,252	-0.01%
2022/02/21	1	66.10	0	0.00	66.30	1	15,693	0.01%
2022/02/17	0.1	67.20	0.1	67.20	67.20	0	17,688	0.00%
2022/02/16	1	68.00	0	0.00	68.00	1	19,771	0.01%
2022/02/15	0	0.00	2	66.60	65.60	-2	21,772	-0.01%
2022/02/14	1	66.00	0	0.00	65.20	1	25,647	0.00%
2022/02/11	5	68.86	4	69.12	68.80	1	27,111	0.00%
2022/02/09	9	69.12	8	68.75	68.70	1	28,956	0.00%
2022/02/08	2	66.55	1	67.60	68.20	1	30,368	0.00%
2022/02/07	4	66.10	6	65.92	67.00	-2	31,122	-0.01%
2022/01/26	3	66.70	3	66.93	67.00	0	31,799	0.00%
2022/01/25	1	69.10	0.1	67.00	66.50	0.9	33,215	0.00%
2022/01/24	0.1	68.50	3	67.73	69.60	-2.9	34,442	-0.01%
2022/01/21	2	71.10	6	70.40	70.40	-4	35,072	-0.01%
2022/01/18	5	74.02	53	73.20	73.20	-48	37,018	-0.13%
2022/01/17	5	73.80	4	73.13	73.80	1	37,279	0.00%
2022/01/14	0	0.00	2	71.20	72.10	-2	37,609	-0.01%
2022/01/13	1	73.20	0	0.00	73.70	1	38,006	0.00%
2022/01/12	0	0.00	1	73.50	73.50	-1	38,002	0.00%
2022/01/11	3	74.70	6	74.07	74.00	-3	37,927	-0.01%
2022/01/10	4	78.80	18	78.73	78.80	-14	37,725	-0.04%
2022/01/07	3	78.53	0	0.00	78.10	3	37,654	0.01%
2022/01/06	4	82.70	2	82.05	82.00	2	37,509	0.01%
2022/01/05	4	83.58	0	0.00	83.50	4	37,444	0.01%
2022/01/04	4	86.85	7	86.97	86.00	-3	37,324	-0.01%
2022/01/03	2	86.65	0	0.00	86.40	2	37,205	0.01%
2021/12/30	1	85.80	2	86.10	85.90	-1	37,130	0.00%
2021/12/29	7	86.94	5	87.40	87.40	2	37,075	0.01%
2021/12/28	5	88.42	5	86.50	86.60	0	37,005	0.00%
2021/12/27	0	0.00	1	88.50	89.00	-1	36,847	0.00%
2021/12/24	9	89.13	8	88.30	87.70	1	36,731	0.00%
2021/12/23	10	88.62	12	89.54	89.40	-2	36,479	-0.01%
2021/12/22	5	88.28	4.1	86.94	86.50	0.9	36,184	0.00%
2021/12/21	3	86.50	5	86.70	86.70	-2	35,854	-0.01%
2021/12/20	11	87.29	13	86.78	87.80	-2	35,701	-0.01%
2021/12/17	49.1	87.30	50	86.90	86.30	-0.9	35,437	0.00%
2021/12/16	46	88.45	55.1	88.86	91.20	-9.1	35,077	-0.03%
2021/12/15	27	85.80	27	84.17	87.00	0	34,663	0.00%
2021/12/14	20	83.15	24	83.42	83.30	-4	34,486	-0.01%
2021/12/13	6	87.77	4	87.38	87.00	2	34,253	0.01%
2021/12/10	22	87.64	29	86.34	86.20	-7	34,088	-0.02%
2021/12/09	31	91.36	17	90.86	89.20	14	33,832	0.04%
2021/12/08	5	91.84	12	90.73	89.00	-7	33,400	-0.02%
2021/12/07	24	92.22	32	91.81	90.20	-8	33,056	-0.02%
2021/12/06	21	90.27	19	90.30	90.00	2	32,385	0.01%
2021/12/03	22	91.80	35.1	91.58	90.40	-13.1	32,138	-0.04%
2021/12/02	23	88.79	5.7	89.71	87.60	17.3	31,348	0.06%
2021/12/01	33.1	88.47	50	87.46	89.00	-16.9	30,951	-0.05%
2021/11/30	72.1	86.53	59	87.14	88.30	13.1	30,503	0.04%
2021/11/29	34	80.55	27.1	81.22	84.00	6.9	29,973	0.02%
2021/11/26	84.1	85.49	83	85.05	84.40	1.1	29,519	0.00%
2021/11/25	37	87.90	48	89.02	85.60	-11	28,830	-0.04%
2021/11/24	71.6	85.50	66	85.55	85.00	5.6	27,866	0.02%
2021/11/23	78	85.82	74.2	84.76	85.80	3.8	27,499	0.01%
2021/11/22	74	90.51	70	90.20	90.50	4	26,899	0.01%
2021/11/19	74.5	90.72	71.1	91.05	90.50	3.4	26,619	0.01%
2021/11/18	70.7	90.59	61	89.94	89.10	9.7	25,846	0.04%
2021/11/17	47	92.07	32	91.67	92.80	15	25,368	0.06%
2021/11/16	43.3	92.96	83.2	89.58	90.70	-39.9	24,376	-0.16%
2021/11/15	71.1	99.65	93	98.09	94.50	-21.9	23,355	-0.09%
2021/11/12	104.1	96.28	155.1	96.37	99.00	-51	21,248	-0.24%	大買/大賣/
2021/11/11	311.4	94.59	321	92.33	90.00	-9.6	19,169	-0.05%	大買/大賣/
2021/11/10	93.6	89.65	59.4	90.79	92.50	34.2	15,253	0.22%
2021/11/09	41	81.09	29	82.53	84.10	12	13,734	0.09%
2021/11/08	35	72.21	54	71.73	76.50	-19	12,992	-0.15%
2021/11/05	65.7	70.60	57	71.09	69.60	8.7	11,841	0.07%
2021/11/04	59	70.02	75	71.52	67.20	-16	10,262	-0.16%
2021/11/03	98	67.02	101.2	66.96	71.00	-3.2	9,459	-0.03%	大賣/
2021/11/02	100	69.80	43	69.17	69.00	57	8,675	0.66%
2021/11/01	141.2	67.14	113.3	67.48	68.30	28	7,207	0.39%	大買/大賣/
2021/10/29	85.1	59.58	98.4	60.47	62.10	-13.3	5,907	-0.23%
2021/10/28	59	58.57	31	57.39	56.50	28	5,203	0.54%
2021/10/27	118	58.98	100	59.12	58.80	18	4,941	0.36%	大買/
2021/10/26	3	56.83	3	58.60	58.60	0	3,605	0.00%
2021/10/25	16	47.94	29	49.64	53.30	-13	3,185	-0.41%
2021/10/22	29	49.87	17	49.78	48.50	12	2,943	0.41%
2021/10/21	49	49.47	55	49.66	49.70	-6	2,551	-0.24%
2021/10/20	2	46.33	1	46.45	46.65	1	2,086	0.05%
2021/10/19	1	42.10	1	41.90	42.45	0	2,016	0.00%
2021/10/12	5	39.50	0	0.00	40.30	5	2,389	0.21%
2021/10/07	1	39.50	1	40.85	40.90	0	2,873	0.00%
2021/10/04	1	40.50	0	0.00	39.80	1	3,664	0.03%
2021/09/30	0.4	43.50	0	0.00	43.35	0.4	3,797	0.01%
2021/09/29	1	43.25	8	43.48	43.30	-7	4,094	-0.17%
2021/09/27	1	47.25	0	0.00	46.50	1	4,602	0.02%
2021/09/24	0	0.00	1.2	46.58	46.45	-1.2	4,661	-0.03%
2021/09/22	0	0.00	1	46.30	45.75	-1	4,914	-0.02%
2021/09/17	1	47.20	0	0.00	47.35	1	4,976	0.02%
2021/09/09	3	47.27	8	47.06	47.40	-5	5,858	-0.09%
2021/09/03	2	52.50	3	51.47	51.20	-1	6,139	-0.02%
2021/09/02	4	51.10	3	51.77	51.00	1	6,119	0.02%
2021/09/01	0	0.00	0	50.20	50.40	0	6,071	0.00%
2021/08/31	0.2	48.20	0	0.00	48.25	0.2	6,034	0.00%
2021/08/23	0	48.75	0	0.00	48.60	0	6,231	0.00%
2021/08/17	6	49.88	2	49.90	47.15	4	6,291	0.06%
2021/08/13	5	51.74	1	51.60	51.30	4	6,283	0.06%
2021/08/12	0.3	52.50	1	52.20	51.60	-0.7	6,284	-0.01%
2021/08/11	2	51.20	1	52.10	50.90	1	6,247	0.02%
2021/08/10	1	50.50	0	0.00	51.00	1	6,241	0.02%
2021/08/06	2	52.75	0	0.00	52.10	2	6,286	0.03%
2021/08/05	0	0.00	1	54.70	54.20	-1	6,275	-0.02%
2021/08/04	0	0.00	5	54.00	53.90	-5	6,329	-0.08%
2021/08/03	1	54.50	2	54.30	54.40	-1	6,378	-0.02%
2021/08/02	1.3	53.57	5	53.60	53.70	-3.7	6,458	-0.06%
2021/07/30	5	55.58	3	55.00	54.00	2	6,566	0.03%
2021/07/29	1	57.30	1	58.30	58.00	0	6,453	0.00%
2021/07/28	1	56.40	4	57.30	56.50	-3	6,455	-0.05%
2021/07/27	7	59.34	3	58.93	57.60	4	6,433	0.06%
2021/07/26	1.3	61.00	11	61.13	60.90	-9.8	6,440	-0.15%
2021/07/23	1	60.40	2	60.00	59.90	-1	6,422	-0.02%
2021/07/22	0	0.00	3	61.13	61.10	-3	6,382	-0.05%
2021/07/21	3	61.00	1	59.60	59.90	2	6,341	0.03%
2021/07/20	10	60.73	1	60.10	60.80	9	6,311	0.14%
2021/07/19	0	0.00	46	61.46	61.10	-46	6,268	-0.73%
2021/07/16	2	62.10	6	62.72	62.10	-4	6,347	-0.06%
2021/07/15	28	63.70	51	63.80	63.30	-23	6,303	-0.36%
2021/07/14	12	62.80	4	62.85	63.60	8	6,120	0.13%
2021/07/13	53	62.61	7	62.14	62.00	46	5,867	0.78%
2021/07/12	35	61.04	28	60.62	62.30	7	5,556	0.13%
2021/07/09	19	59.40	28	59.41	58.90	-9	5,363	-0.17%
2021/07/07	28	59.21	20	59.27	57.80	8	5,294	0.15%
2021/07/06	23	60.27	30	58.87	58.60	-7	5,252	-0.13%
2021/07/05	3	61.07	45	62.39	62.40	-42	5,058	-0.83%
2021/07/02	25	56.62	7	56.54	56.80	18	4,723	0.38%
2021/07/01	3	54.97	3	55.90	53.80	0	4,847	0.00%
2021/06/30	10	56.54	9.5	56.22	56.60	0.5	5,195	0.01%
2021/06/29	7	56.34	8	56.35	56.60	-1	5,319	-0.02%
2021/06/28	0	0.00	4	55.23	55.00	-4	5,187	-0.08%
2021/06/25	12	55.88	8	56.08	55.80	4	5,136	0.08%
2021/06/24	1	55.90	0	0.00	55.40	1	5,093	0.02%
2021/06/23	4	54.25	1	55.00	55.30	3	5,007	0.06%
2021/06/22	80	55.81	41	55.90	54.70	39	4,944	0.79%
2021/06/21	16	54.33	27	54.19	54.70	-11	4,754	-0.23%
2021/06/18	5	53.30	2	54.40	52.10	3	4,520	0.07%
2021/06/17	0	0.00	2	52.60	53.70	-2	4,415	-0.05%
2021/06/16	2	53.50	2.2	53.39	52.40	-0.2	4,382	0.00%
2021/06/15	14	52.41	1	51.60	52.30	13	4,254	0.31%
2021/06/11	0	0.00	10	52.00	50.80	-10	4,248	-0.24%
2021/06/09	1	50.70	0	0.00	50.10	1	4,277	0.02%
2021/06/08	0	0.00	1	49.70	49.55	-1	4,270	-0.02%
2021/06/07	0	0.00	1	48.90	49.40	-1	4,269	-0.02%
2021/06/04	0	0.00	1	50.00	49.85	-1	4,258	-0.02%
2021/06/03	10	51.10	0	0.00	50.90	10	4,266	0.23%
2021/06/02	4.2	50.77	2	51.10	50.90	2.2	4,270	0.05%
2021/06/01	4	51.48	1	51.10	51.50	3	4,241	0.07%
2021/05/31	1	50.30	3	49.87	49.40	-2	4,184	-0.05%
2021/05/28	6	48.39	6	48.60	48.30	0	4,132	0.00%
2021/05/27	2	45.83	2	45.65	46.50	0	4,081	0.00%
2021/05/26	0	0.00	3	45.40	45.70	-3	4,075	-0.07%
2021/05/25	4	45.86	2	45.43	45.15	2	4,083	0.05%
2021/05/24	0	0.00	1	43.25	44.10	-1	4,065	-0.02%
2021/05/21	0	0.00	1	43.85	43.60	-1	4,069	-0.02%
2021/05/20	1	42.55	0	0.00	42.55	1	4,075	0.02%
2021/05/18	1	43.10	0	0.00	43.70	1	4,060	0.02%
2021/05/17	2	40.25	0.1	42.50	39.90	2	4,034	0.05%
2021/05/12	3	45.60	0	0.00	45.60	3	3,959	0.08%
2021/05/11	0	0.00	1	51.00	49.90	-1	3,899	-0.03%
2021/05/10	1	54.90	2	55.30	54.30	-1	3,857	-0.03%
2021/05/07	11	53.00	10	55.00	54.60	1	3,782	0.03%
2021/05/06	0	0.00	1	50.70	50.00	-1	3,670	-0.03%
2021/05/03	2	53.90	14	55.01	53.40	-12	3,662	-0.33%
2021/04/29	0	0.00	1	53.40	53.20	-1	3,636	-0.03%
2021/04/28	0	0.00	2	53.40	53.40	-2	3,638	-0.05%
2021/04/27	2	54.90	1	54.90	54.20	1	3,693	0.03%
2021/04/26	2	56.50	2	56.80	55.70	0	3,725	0.00%
2021/04/23	1	56.20	10	55.11	55.50	-9	3,747	-0.24%
2021/04/22	12	54.53	4	56.15	53.70	8	3,932	0.20%
2021/04/21	4	53.68	0	0.00	53.50	4	3,906	0.10%
2021/04/19	1	53.60	1	53.90	53.60	0	3,970	0.00%
2021/04/16	0	0.00	20	55.11	55.00	-20	3,954	-0.51%
2021/04/15	18	55.36	2	56.30	55.30	16	3,937	0.41%
2021/04/14	0	0.00	5	54.00	52.80	-5	3,884	-0.13%
2021/04/13	3.5	55.91	0	0.00	55.10	3.5	3,931	0.09%
2021/04/12	2	57.70	2	55.70	54.50	0	4,055	0.00%
2021/04/09	6	58.17	0	0.00	57.10	6	4,098	0.15%
2021/04/08	8	59.80	10	60.20	59.20	-2	4,093	-0.05%
2021/04/07	14	60.12	4	60.30	59.50	10	4,033	0.25%
2021/04/06	15	59.43	14	59.49	62.50	1	3,880	0.03%
2021/04/01	4.1	57.63	12	57.36	58.00	-7.9	3,512	-0.22%
2021/03/31	0	0.00	1	53.00	53.30	-1	3,414	-0.03%
2021/03/30	1	52.30	0	0.00	52.20	1	3,517	0.03%
2021/03/29	7.6	53.00	1	53.50	52.70	6.6	3,570	0.18%
2021/03/26	1	52.20	0	0.00	51.70	1	3,621	0.03%
2021/03/23	0	0.00	7	52.37	51.00	-7	4,206	-0.17%
2021/03/22	5	49.38	1	49.90	49.25	4	4,162	0.10%
2021/03/19	0	0.00	1	48.60	49.80	-1	4,206	-0.02%
2021/03/18	1	50.10	0	0.00	49.50	1	4,226	0.02%
2021/03/17	1	51.50	0	0.00	50.00	1	4,299	0.02%
2021/03/16	0	0.00	5	51.90	51.90	-5	4,414	-0.11%
2021/03/08	5	47.00	11	46.87	46.95	-6	4,931	-0.12%
2021/03/03	1	50.40	0	0.00	50.00	1	5,582	0.02%
2021/03/02	1	50.80	0	0.00	50.10	1	5,883	0.02%
2021/02/25	1	51.70	0	0.00	51.60	1	6,156	0.02%
2021/02/24	0	0.00	3	52.70	52.00	-3	6,202	-0.05%
2021/02/22	3	53.53	2	53.40	53.00	1	6,384	0.02%
2021/02/19	2	54.00	0	0.00	53.30	2	6,378	0.03%
2021/02/05	1	51.00	0	0.00	51.10	1	6,346	0.02%
2021/02/04	1	52.00	2	51.80	51.50	-1	6,338	-0.02%
2021/02/03	5	53.30	2	54.20	53.10	3	6,323	0.05%
2021/02/02	6	52.07	4	51.80	53.50	2	6,305	0.03%
2021/02/01	0	0.00	14	51.03	51.00	-14	6,293	-0.22%
2021/01/29	15	51.77	0	0.00	51.30	15	6,289	0.24%
2021/01/28	25	53.60	0	0.00	52.80	25	6,271	0.40%
2021/01/26	7.3	55.36	5	55.20	54.80	2.3	6,245	0.04%
2021/01/25	3	57.30	4	57.23	56.70	-1	6,212	-0.02%
2021/01/22	2	57.90	3	57.50	58.10	-1	6,187	-0.02%
2021/01/21	2	56.40	1	55.50	55.40	1	6,150	0.02%
2021/01/20	1	56.40	4	56.43	54.80	-3	6,264	-0.05%
2021/01/19	2.7	58.97	6	58.25	58.80	-3.3	6,207	-0.05%
2021/01/18	8	58.03	13	56.93	58.10	-5	6,134	-0.08%
2021/01/15	31	59.85	43	60.77	59.50	-12	6,043	-0.20%
2021/01/14	8	56.70	8	56.89	58.00	0	5,796	0.00%
2021/01/13	3	52.20	10	54.19	55.60	-7	5,703	-0.12%
2021/01/12	10	54.27	12	53.68	52.10	-2	5,639	-0.04%
2021/01/11	5	55.06	10	55.62	55.10	-5	5,590	-0.09%
2021/01/08	16	55.33	17.2	55.62	54.30	-1.2	5,569	-0.02%
2021/01/07	11	55.20	6	55.10	55.10	5	5,527	0.09%
2021/01/06	25	56.67	24	56.30	55.60	1	5,479	0.02%
2021/01/05	27.4	58.67	4	59.18	59.10	23.4	5,361	0.44%
2021/01/04	10	57.49	12	57.26	58.70	-2	5,175	-0.04%
2020/12/31	9	53.37	8	53.13	53.40	1	5,031	0.02%
2020/12/30	3	52.07	1	52.40	51.80	2	4,927	0.04%
2020/12/29	3	50.93	0	0.00	50.40	3	4,872	0.06%
2020/12/28	7	52.07	0	0.00	52.00	7	4,815	0.15%
2020/12/25	5	53.16	3	53.97	51.90	2	4,769	0.04%
2020/12/24	7	56.19	4.1	55.64	54.90	2.9	4,640	0.06%
2020/12/23	8	57.46	2	58.70	58.20	6	4,523	0.13%
2020/12/22	10	57.88	0	0.00	56.80	10	4,477	0.22%
2020/12/21	15.1	58.91	20	58.81	59.30	-5	4,403	-0.11%
2020/12/18	17.1	59.85	12	59.89	60.80	5.1	4,270	0.12%
2020/12/17	6.1	55.50	15	55.81	56.90	-8.9	3,997	-0.22%
2020/12/16	2	52.05	0	0.00	51.80	2	3,794	0.05%
2020/12/15	2	51.15	4	51.25	50.70	-2	3,776	-0.05%
2020/12/14	1	52.20	2	52.20	52.50	-1	3,732	-0.03%
2020/12/11	3	52.17	0	0.00	51.50	3	3,725	0.08%
2020/12/10	3	54.43	3	52.83	53.30	0	3,682	0.00%
2020/12/09	1	51.20	89	54.13	54.30	-88	3,571	-2.46%
2020/12/08	26	49.32	0	0.00	49.45	26	3,418	0.76%
2020/12/07	20	49.40	0	0.00	48.40	20	3,394	0.59%
2020/12/04	20	50.71	1	50.60	50.80	19	3,319	0.57%
2020/12/03	7	50.77	8	51.15	49.60	-1	3,261	-0.03%
2020/12/02	21	52.12	4.2	52.47	51.60	16.8	3,201	0.52%
2020/12/01	3.1	51.84	7.5	51.05	53.50	-4.4	3,064	-0.14%
2020/11/30	25	49.43	16	50.59	49.80	9	2,844	0.32%
2020/11/27	4	50.71	56	50.34	49.80	-52	2,641	-1.97%
2020/11/26	71.5	49.15	16	48.96	51.00	55.5	2,450	2.26%
2020/11/25	12	46.23	6	46.40	46.40	6	2,186	0.27%
2020/11/24	9	42.08	1	41.20	42.20	8	2,022	0.40%
2020/11/23	0	0.00	54	39.73	42.05	-54	1,968	-2.74%
2020/11/20	8	40.97	2	40.65	40.40	6	1,972	0.30%
2020/11/19	53	40.95	6.2	39.62	41.00	46.8	1,935	2.42%
2020/11/16	1	37.50	2	37.95	37.65	-1	2,357	-0.04%
2020/11/12	0	0.00	4	37.58	37.60	-4	2,405	-0.17%
2020/11/09	2	37.75	0	0.00	38.00	2	2,466	0.08%
2020/11/05	0	0.00	4	38.03	38.20	-4	2,552	-0.16%
2020/11/04	0	0.00	2	37.80	38.60	-2	2,585	-0.08%
2020/11/02	7	37.26	3	36.67	36.75	4	2,786	0.14%
2020/10/30	8	39.00	0	0.00	37.40	8	3,059	0.26%
2020/10/29	5	39.11	7	38.86	39.00	-2	3,311	-0.06%
2020/10/28	19	40.76	11	41.00	40.50	8	3,322	0.24%
2020/10/21	2	36.00	0	0.00	35.80	2	3,856	0.05%
2020/10/16	1	35.30	0	0.00	35.05	1	4,427	0.02%
2020/10/08	0	0.00	3	36.68	36.60	-3	4,836	-0.06%
2020/10/06	1	36.55	1	36.50	36.55	0	4,963	0.00%
2020/09/29	3	37.10	0	0.00	36.25	3	5,710	0.05%
2020/09/28	3	35.98	0	0.00	37.00	3	5,825	0.05%
2020/09/25	4	35.71	0	0.00	35.45	4	5,953	0.07%
2020/09/24	6	37.20	0	0.00	36.85	6	6,182	0.10%
2020/09/23	1	38.70	0	0.00	38.60	1	6,288	0.02%
2020/09/22	11	38.91	0	0.00	38.70	11	6,356	0.17%
2020/09/21	0	0.00	1	39.70	39.50	-1	6,543	-0.02%
2020/09/17	1	39.05	1	39.05	39.00	0	6,903	0.00%
2020/09/14	0	0.00	6	40.43	40.80	-6	6,985	-0.09%
2020/09/11	10	38.98	4	38.86	39.30	6	6,913	0.09%
2020/09/09	0	0.00	5	37.05	38.70	-5	6,859	-0.07%
2020/09/08	3	37.80	0	0.00	37.70	3	6,845	0.04%
2020/09/07	3.1	39.05	0	0.00	37.85	3.1	6,830	0.05%
2020/09/04	4	38.70	0	0.00	39.05	4	6,802	0.06%
2020/09/03	1	40.00	0	0.00	39.50	1	6,777	0.01%
2020/08/31	0	0.00	3	40.45	41.40	-3	6,693	-0.04%
2020/08/27	1	40.75	0	0.00	40.00	1	6,621	0.02%
2020/08/26	3	40.90	0	0.00	40.55	3	6,565	0.05%
2020/08/25	1	41.50	1	42.00	41.75	0	6,490	0.00%
2020/08/24	2.3	42.43	7	42.46	42.00	-4.7	6,410	-0.07%
2020/08/21	3	41.12	4	41.70	43.45	-1	6,253	-0.02%
2020/08/20	4	39.73	2	39.63	39.50	2	6,045	0.03%
2020/08/19	1	37.70	1	37.80	38.95	0	5,910	0.00%
2020/08/14	2	36.90	1	37.15	37.20	1	5,885	0.02%
2020/08/13	0	0.00	4	38.08	36.70	-4	5,872	-0.07%
2020/08/12	3	35.97	1	36.40	37.60	2	5,851	0.03%
2020/08/10	5.1	37.86	2	37.70	37.70	3.1	5,759	0.05%
2020/08/07	1	38.50	1	38.35	38.25	0	5,724	0.00%
2020/08/06	10	41.26	12	40.02	39.80	-2	5,623	-0.04%
2020/08/05	8	41.64	4	42.28	41.10	4	5,510	0.07%
2020/08/04	3	39.57	12	40.73	40.45	-9	5,238	-0.17%
2020/08/03	1	38.75	1	38.05	38.50	0	4,970	0.00%
2020/07/31	1	39.00	10	39.15	38.80	-9	4,931	-0.18%
2020/07/30	15	38.89	15	38.75	38.75	0	4,844	0.00%
2020/07/28	3	36.30	2	33.25	33.40	1	4,540	0.02%
2020/07/27	2	39.10	11	38.22	36.75	-9	4,396	-0.20%
2020/07/24	52	39.89	42	39.91	38.00	10	4,291	0.23%
2020/07/23	12	38.57	12	38.68	38.80	0	3,973	0.00%
2020/07/22	4	37.20	1	37.95	37.10	3	3,776	0.08%
2020/07/21	0	0.00	8	37.25	37.30	-8	3,756	-0.21%
2020/07/20	9	36.88	10	37.05	36.60	-1	3,729	-0.03%
2020/07/17	20	37.10	13	37.05	37.70	7	3,658	0.19%
2020/07/16	11	36.62	2	37.33	36.35	9	3,579	0.25%
2020/07/15	3	37.27	0	0.00	36.20	3	3,538	0.08%
2020/07/14	6	37.67	0	0.00	37.55	6	3,484	0.17%
2020/07/13	0	0.00	5	38.05	38.10	-5	3,500	-0.14%
2020/07/09	13	40.26	14	39.41	39.20	-1	3,373	-0.03%
2020/07/08	6	37.25	1	36.75	38.10	5	3,048	0.16%
2020/07/07	14	36.43	2	34.95	35.05	12	2,744	0.44%
2020/07/06	0	0.00	2	37.13	37.35	-2	2,653	-0.08%
2020/07/03	2	37.83	3	38.77	37.00	-1	2,525	-0.04%
2020/07/02	0	0.00	7	35.21	36.35	-7	2,271	-0.31%
2020/07/01	1	32.90	4	33.15	33.05	-3	2,133	-0.14%
2020/06/30	6	33.60	16	34.04	33.55	-10	2,057	-0.49%
2020/06/29	0	0.00	133	32.45	32.55	-133	1,863	-7.14%	大賣/鉅額交易
2020/06/24	80	27.51	8	28.98	29.60	72	1,674	4.30%
2020/06/23	45	26.43	0	0.00	26.95	45	1,477	3.05%
2020/06/22	1	26.05	15	26.20	26.30	-14	1,457	-0.96%
2020/06/19	10	26.60	0	0.00	26.60	10	1,421	0.70%
2020/06/18	4	27.50	0	0.00	27.40	4	1,314	0.30%
2020/06/12	1	27.50	0	0.00	27.60	1	1,338	0.07%
2020/06/10	0	0.00	1	29.05	28.95	-1	1,348	-0.07%
2020/06/09	1	29.30	0	0.00	29.20	1	1,362	0.07%
2020/06/01	1	29.60	0	0.00	29.55	1	1,391	0.07%
2020/05/27	3	30.25	0	0.00	30.00	3	1,402	0.21%
2020/05/26	0	0.00	4	30.06	30.65	-4	1,390	-0.29%
2020/05/22	2	29.75	0	0.00	29.50	2	1,388	0.14%
2020/05/21	5	29.75	0	0.00	30.65	5	1,371	0.36%
2020/05/15	1	28.50	2	28.00	27.70	-1	1,321	-0.08%
2020/05/14	3	28.90	0	0.00	28.25	3	1,306	0.23%
2020/05/12	2	28.98	0	0.00	29.20	2	1,301	0.15%
2020/05/11	3	30.10	4	30.00	29.80	-1	1,292	-0.08%
2020/05/08	1	30.60	3	30.75	30.60	-2	1,286	-0.16%
2020/05/07	0	0.00	5.2	30.33	31.15	-5.2	1,282	-0.40%
2020/05/06	1	30.35	0	0.00	30.05	1	1,277	0.08%
2020/05/05	2	30.85	2	30.70	30.80	0	1,267	0.00%
2020/05/04	1	31.00	0	0.00	31.65	1	1,255	0.08%
2020/04/30	4	31.65	0	0.00	31.55	4	1,245	0.32%
2020/04/28	3	32.15	1	31.80	31.70	2	1,260	0.16%
2020/04/27	1	32.50	3	32.45	32.00	-2	1,273	-0.16%
2020/04/24	3	31.72	0	0.00	32.00	3	1,255	0.24%
2020/04/23	19	31.88	3	31.13	31.00	16	1,235	1.29%
2020/04/22	1	30.80	0	0.00	31.20	1	1,229	0.08%
2020/04/21	1	32.20	6.3	31.61	31.55	-5.3	1,240	-0.42%
2020/04/20	0	0.00	3	31.05	31.30	-3	1,208	-0.25%
2020/04/17	5	30.39	1	30.80	30.45	4	1,236	0.32%
2020/04/16	3	29.82	5	29.80	30.45	-2	1,173	-0.17%
2020/04/13	0	0.00	1	24.50	25.00	-1	1,069	-0.09%
2020/04/10	1	23.85	2	23.80	24.20	-1	1,075	-0.09%
2020/04/09	2	23.80	10	24.60	24.45	-8	1,094	-0.73%
2020/04/08	10	22.80	0	0.00	22.85	10	1,086	0.92%
2020/03/26	1	19.35	1	19.20	19.20	0	1,419	0.00%
2020/03/19	0.2	16.95	0	0.00	16.95	0.2	1,649	0.01%
2020/03/16	0	0.00	0.3	19.85	20.00	-0.3	1,633	-0.02%
2020/03/11	0	0.00	1	27.00	26.20	-1	1,572	-0.06%
2020/03/10	1	25.50	0	0.00	26.95	1	1,571	0.06%
2020/03/05	0	0.00	30	29.08	29.00	-30	1,542	-1.95%
2020/03/04	1	28.50	2	28.48	28.75	-1	1,537	-0.07%
2020/03/02	12	27.67	15	28.72	27.75	-3	1,533	-0.20%
2020/02/27	0	0.00	7	29.79	28.75	-7	1,523	-0.46%
2020/02/26	7	30.05	6	29.85	29.85	1	1,514	0.07%
2020/02/25	30	29.48	30	29.74	29.75	0	1,516	0.00%
2020/02/24	6.1	30.28	10	30.15	30.10	-3.9	1,563	-0.25%
2020/02/21	10	30.50	10	30.90	30.80	0	1,578	0.00%
2020/02/20	5	30.58	0	0.00	30.50	5	1,570	0.32%
2020/02/19	5	30.80	0	0.00	30.75	5	1,568	0.32%
2020/02/03	3	29.10	1	29.10	29.15	2	1,523	0.13%
2020/01/31	1	32.00	0	0.00	31.50	1	1,501	0.07%
2020/01/30	1	32.10	2	32.10	32.10	-1	1,486	-0.07%
2020/01/20	0	0.00	10	35.90	35.65	-10	1,465	-0.68%
2020/01/17	10	35.85	10	36.12	35.70	0	1,461	0.00%
2020/01/14	0	0.00	5	35.84	35.65	-5	1,437	-0.35%
2020/01/13	5	34.60	5	35.90	36.10	0	1,425	0.00%
2020/01/10	1	34.00	0	0.00	33.75	1	1,391	0.07%
2020/01/06	17	34.85	15	34.45	34.60	2	1,390	0.14%
2020/01/02	5	36.30	8	36.59	36.35	-3	1,354	-0.22%
2019/12/30	11	36.03	12	35.71	35.65	-1	1,337	-0.07%
2019/12/27	1	35.90	6	35.74	35.25	-5	1,316	-0.38%
2019/12/26	24	36.38	25	36.09	35.65	-1	1,297	-0.08%
2019/12/24	3	36.32	5	36.75	36.90	-2	1,247	-0.16%
2019/12/23	18	36.49	18	36.51	36.05	0	1,197	0.00%
2019/12/20	41	34.90	2	34.70	34.60	39	1,052	3.71%
2019/12/19	0	0.00	1	35.00	34.60	-1	1,001	-0.10%
2019/12/18	5	33.67	3	33.93	33.30	2	1,075	0.19%
2019/12/17	5	33.70	1	33.90	33.30	4	1,122	0.36%
2019/12/16	5	31.85	6	32.23	33.40	-1	1,046	-0.10%
2019/12/13	2	32.00	0	0.00	31.80	2	1,034	0.19%
2019/12/02	0.1	31.55	0	0.00	31.80	0.1	1,174	0.01%
2019/11/27	10	33.00	10	32.79	32.70	0	1,205	0.00%
2019/11/25	0	0.00	10	32.80	32.60	-10	1,203	-0.83%
2019/11/22	14	32.99	19	32.81	32.80	-5	1,202	-0.42%
2019/11/21	3	33.82	2	34.43	33.45	1	1,190	0.08%
2019/11/20	0	0.00	1	31.80	33.40	-1	1,132	-0.09%
2019/11/11	2.1	32.18	0	0.00	32.05	2.1	1,151	0.18%
2019/11/08	0	0.00	0	32.65	32.80	0	1,153	0.00%
2019/11/07	5	32.00	0	0.00	31.95	5	1,158	0.43%
2019/10/31	1	33.05	3	32.95	32.45	-2	1,209	-0.17%
2019/10/28	6	33.80	0	0.00	33.70	6	1,233	0.49%
2019/10/25	0	0.00	5	34.15	34.05	-5	1,251	-0.40%
2019/10/23	0	0.00	8.2	35.00	34.90	-8.2	1,391	-0.59%
2019/10/22	1	34.45	2	34.65	34.40	-1	1,381	-0.07%
2019/10/21	1	34.70	1	34.25	34.70	0	1,384	0.00%
2019/10/18	1	34.95	0	0.00	34.35	1	1,391	0.07%
2019/10/17	1	34.30	1	34.00	34.35	0	1,381	0.00%
2019/10/15	1	33.70	0	0.00	33.60	1	1,390	0.07%
2019/10/14	0	0.00	1	33.85	33.50	-1	1,395	-0.07%
2019/10/04	0	0.00	3	34.57	34.40	-3	1,406	-0.21%
2019/09/27	5	34.70	5	34.83	34.70	0	1,422	0.00%
2019/09/26	3	35.60	0	0.00	35.55	3	1,427	0.21%
2019/09/23	140	36.71	132	36.24	36.30	8	1,430	0.56%	大買/大賣/
2019/09/19	10	33.90	10	34.04	33.80	0	1,325	0.00%
2019/09/17	1	33.35	0	0.00	33.35	1	1,384	0.07%
2019/09/16	0	0.00	1	33.45	33.50	-1	1,489	-0.07%
2019/09/11	1	34.05	0	0.00	34.20	1	1,694	0.06%
2019/09/10	19	34.02	20	33.91	33.60	-1	1,714	-0.06%
2019/09/09	7	35.19	1	34.60	34.60	6	1,740	0.34%
2019/09/06	6	34.15	6	33.95	33.95	0	1,717	0.00%
2019/08/20	0	0.00	1	32.35	32.15	-1	1,854	-0.05%
2019/08/19	0	0.00	2	32.90	32.30	-2	1,870	-0.11%
2019/08/16	6	32.18	4	32.45	32.45	2	1,882	0.11%
2019/08/14	1	31.85	0	0.00	31.60	1	1,913	0.05%
2019/08/12	20	31.80	0	0.00	32.10	20	1,991	1.00%
2019/07/31	5	35.06	5	35.14	35.10	0	2,251	0.00%
2019/07/26	2	37.00	15	37.31	37.00	-13	2,259	-0.58%
2019/07/25	2	36.55	0	0.00	36.80	2	2,221	0.09%
2019/07/15	0	0.00	3	34.55	35.70	-3	2,269	-0.13%
2019/07/12	3	34.90	0	0.00	34.85	3	2,302	0.13%
2019/07/11	10	35.53	10	35.20	35.10	0	2,374	0.00%
2019/07/08	0	0.00	2	35.55	35.30	-2	2,476	-0.08%
2019/07/05	5	36.60	10	36.30	36.20	-5	2,481	-0.20%
2019/07/03	7	36.40	3	36.65	36.30	4	2,546	0.16%
2019/07/02	10	36.15	10	36.46	37.25	0	2,579	0.00%
2019/06/27	1	36.10	3	35.95	35.75	-2	2,614	-0.08%
2019/06/26	6	34.33	0	0.00	34.25	6	2,602	0.23%
2019/06/21	3	37.97	2	38.73	35.85	1	2,762	0.04%
2019/06/20	4	38.48	0	0.00	38.35	4	2,697	0.15%
2019/06/19	0	0.00	9	38.62	38.60	-9	2,773	-0.32%
2019/06/17	3	35.10	0	0.00	35.15	3	2,689	0.11%
2019/06/12	0	0.00	1	34.60	34.00	-1	3,264	-0.03%
2019/06/11	1	33.25	6	32.78	32.60	-5	3,391	-0.15%
2019/06/06	0	0.00	2	31.85	31.50	-2	3,435	-0.06%
2019/06/05	3	32.42	0	0.00	32.05	3	3,449	0.09%
2019/06/04	3	32.20	0	0.00	31.80	3	3,471	0.09%
2019/06/03	1	32.05	4	32.00	32.05	-3	3,513	-0.09%
2019/05/31	1	33.00	0	0.00	32.80	1	3,564	0.03%
2019/05/27	5	32.70	6	31.92	31.40	-1	3,567	-0.03%
2019/05/24	5	32.18	0	0.00	32.15	5	3,590	0.14%
2019/05/22	1	33.90	0	0.00	33.80	1	3,638	0.03%
2019/05/21	1	33.80	5	33.61	34.20	-4	3,672	-0.11%
2019/05/20	2	33.50	3	34.23	33.10	-1	3,733	-0.03%
2019/05/17	3	33.00	1	32.20	32.35	2	3,741	0.05%
2019/05/16	5	34.61	0	0.00	33.05	5	3,755	0.13%
2019/05/15	1	33.35	5	34.65	34.65	-4	3,702	-0.11%
2019/05/14	5	31.80	0	0.00	31.50	5	3,656	0.14%
2019/05/13	0	0.00	5	32.00	31.00	-5	3,653	-0.14%
2019/05/10	2	33.65	0	0.00	32.40	2	3,668	0.05%
2019/05/09	6	33.41	2	33.60	33.10	4	3,640	0.11%
2019/05/08	1	35.00	1	36.55	34.95	0	3,625	0.00%
2019/05/07	2	38.25	0	0.00	37.35	2	3,632	0.06%
2019/05/06	7	38.61	0	0.00	38.10	7	3,626	0.19%
2019/04/26	2	39.40	2	39.00	39.00	0	3,619	0.00%
2019/04/22	0	0.00	1	39.55	39.20	-1	3,576	-0.03%
2019/04/18	1	38.95	2	40.10	38.10	-1	3,560	-0.03%
2019/04/17	2	40.83	0	0.00	40.00	2	3,536	0.06%
2019/04/16	3	40.92	2	41.00	41.00	1	3,458	0.03%
2019/04/12	0	0.00	3	38.90	38.70	-3	3,397	-0.09%
2019/04/11	3	39.05	0	0.00	39.00	3	3,385	0.09%
2019/04/08	0	0.00	1	40.10	39.55	-1	3,337	-0.03%
2019/04/03	1	39.55	0	0.00	39.55	1	3,323	0.03%
2019/04/02	0	0.00	1	40.10	39.00	-1	3,375	-0.03%
2019/04/01	1	39.20	5	39.90	39.20	-4	3,355	-0.12%
2019/03/29	2	39.00	4	39.40	39.90	-2	3,323	-0.06%
2019/03/28	4	39.09	5	39.27	39.00	-1	3,292	-0.03%
2019/03/27	5	40.60	27	39.96	40.00	-22	3,279	-0.67%
2019/03/26	6	39.13	11	38.67	39.50	-5	3,166	-0.16%
2019/03/25	1	36.60	7	36.41	36.55	-6	3,088	-0.19%
2019/03/22	7	38.04	15	38.20	37.70	-8	3,061	-0.26%
2019/03/21	12	37.95	9	38.10	38.10	3	2,988	0.10%
2019/03/20	0	0.00	11	38.14	38.10	-11	3,078	-0.36%
2019/03/19	40	39.38	4	40.95	37.35	36	3,027	1.19%
2019/03/18	14	35.81	14	37.54	38.50	0	2,779	0.00%
2019/03/15	12	34.75	4	35.00	35.00	8	2,672	0.30%
2019/03/14	4	32.91	6	33.56	33.85	-2	2,396	-0.08%
2019/03/13	2	30.05	1	29.10	30.80	1	2,243	0.04%
2019/03/04	0	0.00	1	28.25	28.20	-1	2,321	-0.04%
2019/02/27	0	0.00	6	27.81	28.35	-6	2,407	-0.25%
2019/02/26	1	28.50	0	0.00	28.35	1	2,544	0.04%
2019/02/22	0	0.00	2	29.03	28.90	-2	2,634	-0.08%
2019/02/21	1	29.00	0	0.00	29.00	1	2,629	0.04%
2019/02/19	4	28.91	7	29.10	29.10	-3	2,560	-0.12%
2019/02/18	0	0.00	1	27.40	27.95	-1	2,494	-0.04%
2019/02/15	3	26.72	2	26.35	26.50	1	2,468	0.04%
2019/01/28	4	26.29	3	26.22	25.85	1	2,649	0.04%
2019/01/24	0	0.00	1	25.15	25.05	-1	2,647	-0.04%
2019/01/22	1	25.00	0	0.00	24.65	1	2,673	0.04%
2019/01/18	1	23.70	0	0.00	23.80	1	2,685	0.04%
2019/01/04	0	0.00	3	24.00	24.00	-3	2,836	-0.11%
2019/01/03	0	0.00	1	25.35	25.20	-1	2,846	-0.04%
2018/12/28	1	26.45	2	26.65	26.30	-1	2,880	-0.03%
2018/12/27	1	26.70	0	0.00	26.80	1	2,930	0.03%
2018/12/26	1	27.75	0	0.00	26.90	1	2,945	0.03%
2018/12/25	1	28.50	0	0.00	27.70	1	2,948	0.03%
2018/12/20	0	0.00	1	26.50	27.95	-1	2,906	-0.03%
2018/12/19	0	0.00	0.2	27.85	28.00	-0.2	2,954	-0.01%
2018/12/17	0	0.00	4	28.53	28.40	-4	2,974	-0.13%
2018/12/13	4	29.43	1	29.50	28.85	3	3,134	0.10%
2018/12/12	1	27.65	1	27.75	27.75	0	3,085	0.00%
2018/12/07	0	0.00	2	26.70	27.30	-2	3,097	-0.06%
2018/12/05	0	0.00	1	28.20	28.30	-1	3,066	-0.03%
2018/12/03	0	0.00	10	29.35	29.20	-10	3,080	-0.32%
2018/11/30	0	0.00	5	28.40	28.60	-5	3,070	-0.16%
2018/11/27	2	26.70	2	26.90	27.00	0	3,120	0.00%
2018/11/26	16	26.69	3	26.50	26.80	13	3,227	0.40%
2018/11/23	3	26.83	6	29.35	25.85	-3	3,178	-0.09%
2018/11/22	0	0.00	9	26.70	26.70	-9	3,106	-0.29%
2018/11/14	5	24.72	1	24.00	24.00	4	3,110	0.13%
2018/11/13	2	24.65	3	25.45	24.90	-1	3,087	-0.03%
2018/11/12	1	23.55	10	24.22	24.65	-9	3,018	-0.30%
2018/11/09	0	0.00	7	22.62	22.75	-7	2,973	-0.24%
2018/11/08	16	23.87	0	0.00	22.35	16	2,995	0.53%
2018/11/07	0	0.00	1	22.55	22.55	-1	3,010	-0.03%
2018/11/01	0	0.00	1	21.30	21.35	-1	3,132	-0.03%
2018/10/31	0	0.00	3	20.05	20.20	-3	3,126	-0.10%
2018/10/30	2	19.03	2	19.00	19.05	0	3,144	0.00%
2018/10/29	2	18.53	2	19.00	19.00	0	3,158	0.00%
2018/10/26	9	19.31	6	18.80	18.85	3	3,200	0.09%
2018/10/25	0	0.00	2	20.10	19.65	-2	3,196	-0.06%
2018/10/24	0	0.00	3	21.55	21.15	-3	3,190	-0.09%
2018/10/23	6	22.46	0	0.00	21.95	6	3,184	0.19%
2018/10/22	0	0.00	2	23.23	23.05	-2	3,188	-0.06%
2018/10/18	1	23.35	1	23.35	23.10	0	3,213	0.00%
2018/10/17	2	24.33	0	0.00	24.00	2	3,240	0.06%
2018/10/12	0.1	24.65	0	0.00	24.60	0.1	3,387	0.00%
2018/10/11	6	24.50	0	0.00	24.50	6	3,401	0.18%
2018/10/09	2	27.45	0	0.00	27.20	2	3,417	0.06%
2018/10/05	9	28.21	0	0.00	28.75	9	3,464	0.26%
2018/10/04	5	32.25	0	0.00	30.85	5	3,488	0.14%
2018/10/02	0	0.00	8	35.29	35.00	-8	3,755	-0.21%
2018/10/01	0	0.00	2	35.80	35.75	-2	3,821	-0.05%
2018/09/28	2	36.60	0	0.00	35.75	2	3,978	0.05%
2018/09/26	1	38.15	4	37.79	37.00	-3	4,340	-0.07%
2018/09/21	1	36.60	2	37.30	36.90	-1	4,984	-0.02%
2018/09/20	24	37.79	0	0.00	36.95	24	5,195	0.46%
2018/09/19	14	39.70	16	39.78	38.05	-2	5,237	-0.04%
2018/09/18	10	38.24	17	38.16	37.35	-7	5,270	-0.13%
2018/09/14	3	35.65	0	0.00	36.60	3	5,661	0.05%
2018/09/12	7	35.81	7	35.24	35.20	0	6,269	0.00%
2018/09/11	0	0.00	7	35.96	36.05	-7	6,611	-0.11%
2018/09/10	7	36.28	1	37.05	35.00	6	6,919	0.09%
2018/09/07	0	0.00	3	38.05	37.05	-3	7,192	-0.04%
2018/09/06	3	38.80	9	38.78	38.35	-6	7,280	-0.08%
2018/09/04	3	38.95	6	38.03	38.40	-3	7,816	-0.04%
2018/09/03	22	37.98	18	37.87	37.40	4	7,856	0.05%
2018/08/31	13	38.60	13	39.29	39.90	0	7,891	0.00%
2018/08/30	4	36.95	0	0.00	36.90	4	7,861	0.05%
2018/08/29	12	37.23	12	36.41	36.50	0	7,909	0.00%
2018/08/24	2	35.18	2	34.70	34.50	0	8,175	0.00%
2018/08/23	0	0.00	15	35.40	35.30	-15	8,274	-0.18%
2018/08/22	34	36.02	16	35.48	36.35	18	8,297	0.22%
2018/08/21	5	34.80	0	0.00	34.15	5	8,296	0.06%
2018/08/17	0	0.00	1	37.00	35.30	-1	8,324	-0.01%
2018/08/16	1	36.00	1	35.80	35.90	0	8,317	0.00%
2018/08/15	2	35.98	0	0.00	35.45	2	8,315	0.02%
2018/08/14	2	34.38	3	34.30	35.50	-1	8,324	-0.01%
2018/08/13	1	36.30	0	0.00	35.15	1	8,494	0.01%
2018/08/10	3	39.40	6	39.73	38.70	-3	8,575	-0.03%
2018/08/09	1	39.20	3	39.00	38.65	-2	8,835	-0.02%
2018/08/08	1	41.00	0	0.00	40.10	1	9,082	0.01%
2018/08/07	6	41.14	7	41.59	41.20	-1	9,098	-0.01%
2018/08/02	3	43.20	2	42.85	42.35	1	9,410	0.01%
2018/08/01	5	45.45	2	45.15	44.85	3	9,461	0.03%
2018/07/31	2	44.68	3	45.27	45.60	-1	9,520	-0.01%
2018/07/30	2	45.53	2	45.10	45.15	0	9,620	0.00%
2018/07/26	2	46.55	22	46.70	46.55	-20	10,005	-0.20%
2018/07/25	24	48.32	2	47.65	47.00	22	10,381	0.21%
2018/07/24	1	47.05	3	47.73	47.60	-2	10,379	-0.02%
2018/07/23	23	48.00	35	47.34	47.15	-12	10,464	-0.11%
2018/07/20	12	45.25	2	46.05	45.20	10	10,498	0.10%
2018/07/19	5	45.67	3	45.65	45.00	2	10,644	0.02%
2018/07/18	2	46.35	44	47.50	46.20	-42	10,796	-0.39%
2018/07/17	1	48.50	0	0.00	47.25	1	10,883	0.01%
2018/07/16	1	47.60	0	0.00	48.00	1	11,280	0.01%
2018/07/13	3	48.35	0	0.00	48.20	3	11,245	0.03%
2018/07/12	5	48.57	4	48.44	47.95	1	11,567	0.01%
2018/07/11	68	48.82	48	47.96	48.10	20	11,705	0.17%
2018/07/10	13	45.05	20	45.50	45.60	-7	11,634	-0.06%
2018/07/09	1	47.55	53	48.38	47.50	-52	11,760	-0.44%
2018/07/06	24	47.74	52	48.22	48.55	-28	11,839	-0.24%
2018/07/05	12	50.02	16	47.65	47.75	-4	11,778	-0.03%
2018/07/04	56	49.78	80	50.20	49.00	-24	11,826	-0.20%
2018/07/03	47	51.59	13	51.90	50.00	34	11,863	0.29%
2018/07/02	64	53.94	39	54.04	51.40	25	11,591	0.22%
2018/06/29	2	49.73	4	48.34	50.40	-2	11,188	-0.02%
2018/06/28	4	46.95	50	46.90	45.85	-46	10,976	-0.42%
2018/06/27	17	47.40	35	47.33	47.70	-18	10,885	-0.17%
2018/06/26	31	47.36	3	47.47	47.50	28	10,755	0.26%
2018/06/25	13	48.72	16	44.88	44.50	-3	10,586	-0.03%
2018/06/22	79	50.10	11	50.34	49.00	68	10,353	0.66%
2018/06/21	90	49.26	5	49.38	50.10	85	10,077	0.84%
2018/06/20	5	46.60	15	46.90	46.10	-10	9,813	-0.10%
2018/06/19	82	46.34	8.5	46.97	47.15	73.5	9,495	0.77%
2018/06/15	0	0.00	4	40.91	42.90	-4	9,375	-0.04%
2018/06/14	4	40.75	10	40.80	40.15	-6	9,233	-0.06%
2018/06/13	12	39.96	5	43.00	39.00	7	9,282	0.08%
2018/06/12	28	39.49	0	0.00	39.35	28	9,006	0.31%
2018/06/11	20	37.80	1	37.60	37.65	19	9,064	0.21%
2018/06/08	10	36.45	35	36.09	35.95	-25	9,002	-0.28%
2018/06/07	20	38.00	50	38.07	37.45	-30	8,910	-0.34%
2018/06/06	7	38.94	2	39.48	38.55	5	8,907	0.06%
2018/06/05	4	40.53	5	38.50	38.20	-1	8,871	-0.01%
2018/06/04	6	41.52	3.5	41.74	42.30	2.5	8,700	0.03%
2018/06/01	8	38.98	28	39.18	38.80	-20	8,669	-0.23%
2018/05/31	24	39.40	3	39.50	39.45	21	8,675	0.24%
2018/05/30	6	37.63	6.6	38.60	38.70	-0.6	8,661	-0.01%
2018/05/29	15	36.57	7	37.07	37.50	8	8,673	0.09%
2018/05/28	6	34.30	0	0.00	35.00	6	8,672	0.07%
2018/05/25	9	35.70	0	0.00	34.80	9	8,726	0.10%
2018/05/24	12	34.50	0	0.00	34.90	12	8,796	0.14%
2018/05/23	16	35.49	4	36.00	35.50	12	8,985	0.13%
2018/05/22	4	36.40	0	0.00	35.80	4	9,216	0.04%
2018/05/21	2	37.35	2	38.40	37.00	0	9,236	0.00%
2018/05/18	0	0.00	5	35.82	35.60	-5	9,168	-0.05%
2018/05/17	1	34.75	14	36.06	36.60	-13	9,229	-0.14%
2018/05/16	18	34.78	0	0.00	33.80	18	9,069	0.20%
2018/05/15	5	36.50	12	36.50	36.50	-7	8,844	-0.08%
2018/05/14	2	31.98	2	33.00	33.20	0	8,863	0.00%
2018/05/11	0	0.00	29	30.15	30.20	-29	8,709	-0.33%
2018/05/10	5	30.18	1	30.15	30.15	4	8,637	0.05%
2018/05/09	1	31.85	68	30.98	31.00	-67	8,554	-0.78%
2018/05/07	1	31.90	2	31.90	31.00	-1	8,596	-0.01%
2018/05/04	75	33.25	1	32.45	31.10	74	8,574	0.86%
2018/05/03	2	30.50	55	32.17	31.90	-53	8,483	-0.62%
2018/05/02	42	33.22	0	0.00	30.90	42	8,397	0.50%
2018/04/30	39	33.95	0	0.00	33.95	39	8,158	0.48%
2018/04/27	1	29.80	48	29.48	30.90	-47	8,131	-0.58%
2018/04/26	46	30.74	6	30.70	28.10	40	7,996	0.50%
2018/04/25	3	30.25	3	29.13	29.90	0	7,863	0.00%
2018/04/24	4	29.68	3	29.85	29.00	1	7,654	0.01%
2018/04/23	4	33.63	64	32.52	32.20	-60	7,447	-0.81%
2018/04/20	53	35.57	49	34.81	35.50	4	7,296	0.05%
2018/04/19	20	34.50	0	0.00	34.50	20	6,850	0.29%
2018/04/18	99	29.54	70	27.77	31.40	29	6,821	0.43%
2018/04/17	21	31.26	22	30.34	28.55	-1	6,457	-0.02%
2018/04/16	6	33.56	25	32.21	31.70	-19	6,250	-0.30%
2018/04/13	25	32.33	6	31.64	32.95	19	6,134	0.31%
2018/04/12	8	36.81	161	34.27	33.30	-153	5,835	-2.62%	大賣/鉅額交易
2018/04/11	38	37.03	0	0.00	36.90	38	5,665	0.67%
2018/04/10	6	36.41	13	36.17	36.00	-7	5,565	-0.13%
2018/04/09	64	40.32	151	38.82	38.70	-87	5,342	-1.63%	大賣/
2018/03/31	1	41.45	1	41.45	41.45	0	5,014	0.00%
2018/03/30	2	37.65	0	0.00	37.70	2	4,975	0.04%
2018/03/28	110	41.66	0	0.00	40.15	110	4,960	2.22%	大買/鉅額交易
2018/03/26	0	0.00	95	34.12	35.10	-95	4,915	-1.93%
2018/03/23	50	34.25	20	32.75	34.00	30	4,884	0.61%
2018/03/22	0	0.00	2	38.10	36.35	-2	4,811	-0.04%
2018/03/21	43	39.80	38	38.28	40.35	5	4,771	0.10%
2018/03/20	13	34.97	58.5	36.25	36.70	-45.5	4,550	-1.00%
2018/03/19	4	32.25	15	32.46	33.40	-11	4,382	-0.25%
2018/03/16	9	30.62	2	30.85	30.40	7	4,204	0.17%
2018/03/15	167	32.09	32	30.70	32.20	135	4,071	3.32%	大買/鉅額交易
2018/03/14	60	29.30	0	0.00	29.30	60	3,787	1.58%
2018/03/13	7	26.00	1	26.65	26.65	6	3,766	0.16%
2018/03/12	16	23.45	22	23.76	24.25	-6	3,704	-0.16%
2018/03/09	19	22.17	0	0.00	22.05	19	3,598	0.53%
2018/03/08	12	22.75	9	24.20	22.70	3	3,541	0.08%
2018/03/07	9	22.50	30	23.76	23.00	-21	3,492	-0.60%
2018/03/06	0	0.00	10	23.96	24.50	-10	3,428	-0.29%
2018/03/05	39	23.62	22	23.88	23.90	17	3,361	0.51%
2018/03/02	5	23.75	1	22.20	23.75	4	3,256	0.12%
2018/02/27	17	20.69	27	20.21	19.80	-10	3,066	-0.33%
2018/02/26	24	18.72	1	19.70	19.75	23	2,980	0.77%
2018/02/23	1	20.50	111	19.14	18.65	-110	2,888	-3.81%	大賣/鉅額交易
2018/02/22	5	20.72	83	20.87	20.60	-78	2,673	-2.92%
2018/02/21	3	19.35	1	19.35	19.35	2	2,419	0.08%
2018/02/12	100	17.57	10	17.60	17.60	90	2,351	3.83%
2018/02/09	96	15.17	15	15.49	16.00	81	2,163	3.74%
2018/02/08	5	14.20	62	14.03	14.55	-57	1,950	-2.92%
2018/02/07	30	13.25	18	13.11	13.25	12	1,790	0.67%
2018/02/06	35	11.99	93	11.65	12.05	-58	1,702	-3.41%
2018/02/05	0	0.00	10	12.94	12.90	-10	1,639	-0.61%
2018/02/02	2	13.65	1	13.55	13.50	1	1,605	0.06%
2018/02/01	1	13.60	7	13.79	13.80	-6	1,591	-0.38%
2018/01/31	33	13.97	11	13.87	14.10	22	1,535	1.43%
2018/01/30	1	14.00	6	14.08	13.50	-5	1,431	-0.35%
2018/01/29	73	14.60	0	0.00	14.60	73	1,284	5.68%
2018/01/26	4	12.20	0	0.00	13.30	4	1,164	0.34%
2018/01/25	20	12.44	32	12.49	12.10	-12	1,055	-1.14%
2018/01/24	20	12.40	13	11.92	12.40	7	914	0.77%