威盛 (2388)-日盛-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
643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－日盛-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

日盛-台中券商分點個股進出
日盛-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
2023/04/07	2	85.90	2.1	86.38	85.40	-0.1	19,545	0.00%
2023/04/06	3	85.27	7	85.57	85.50	-4	19,545	-0.02%
2023/03/31	2	85.25	2	85.80	86.00	0	19,512	0.00%
2023/03/30	0	0.00	1.1	84.31	84.80	-1.1	19,493	-0.01%
2023/03/29	13.1	82.97	7	83.90	83.30	6.1	19,515	0.03%
2023/03/28	9.1	85.88	7	85.41	84.10	2.1	19,537	0.01%
2023/03/27	28	90.51	27	90.75	89.70	1	19,220	0.01%
2023/03/24	51	91.35	55	91.87	89.60	-4	19,247	-0.02%
2023/03/23	7	89.56	2	89.80	89.50	5	18,799	0.03%
2023/03/22	18	89.62	19	89.82	89.50	-1	18,928	-0.01%
2023/03/21	31	90.91	24	91.01	89.10	7	19,292	0.04%
2023/03/20	37	90.69	27.1	90.59	91.80	9.9	19,422	0.05%
2023/03/17	23.5	89.70	19.2	89.65	89.80	4.3	19,692	0.02%
2023/03/16	17.3	88.32	21.2	88.09	88.60	-3.9	19,658	-0.02%
2023/03/15	47	90.73	64	91.08	89.60	-17	19,380	-0.09%
2023/03/14	18.1	90.65	10	91.15	88.00	8.1	19,026	0.04%
2023/03/13	26	92.88	28	92.31	92.90	-2	18,928	-0.01%
2023/03/10	128	94.13	107	94.27	94.80	21	18,556	0.11%	大買/大賣/
2023/03/09	7	92.93	35.3	92.72	96.00	-28.3	18,325	-0.15%
2023/03/08	16	88.65	17	88.16	87.30	-1	18,601	-0.01%
2023/03/07	35.1	88.30	18	88.42	87.60	17.1	18,539	0.09%
2023/03/06	19	86.89	29.2	88.26	89.50	-10.2	18,424	-0.06%
2023/03/03	37.2	87.41	35	87.43	85.00	2.2	18,250	0.01%
2023/03/02	15	88.32	37	89.04	87.90	-22	17,890	-0.12%
2023/03/01	58.1	89.16	27	90.03	89.70	31.1	17,649	0.18%
2023/02/24	115	88.02	110.1	88.32	90.80	4.9	17,103	0.03%	大買/大賣/
2023/02/23	23.1	81.80	50.3	81.24	83.80	-27.2	15,978	-0.17%
2023/02/22	17.2	77.09	5	77.52	76.20	12.2	15,663	0.08%
2023/02/21	50	78.89	58.2	80.09	80.30	-8.2	15,878	-0.05%
2023/02/20	2	75.60	12	75.51	75.50	-10	15,458	-0.06%
2023/02/16	1	73.20	2	73.60	74.20	-1	15,811	-0.01%
2023/02/15	0.1	72.50	26	72.30	72.60	-25.9	16,237	-0.16%
2023/02/14	13.2	74.03	5	74.48	73.70	8.2	16,523	0.05%
2023/02/13	8	74.33	9	75.29	74.60	-1	17,127	-0.01%
2023/02/10	2	73.65	2	73.65	73.40	0	17,636	0.00%
2023/02/09	27	76.11	33	76.44	75.30	-6	18,042	-0.03%
2023/02/08	5	72.20	6	74.30	74.50	-1	18,685	-0.01%
2023/02/06	12	71.67	4	71.80	72.60	8	19,424	0.04%
2023/02/03	18	73.06	9	73.93	72.20	9	19,497	0.05%
2023/02/02	43	76.20	43.1	76.39	77.00	-0.1	19,396	0.00%
2023/02/01	5	70.10	0	0.00	70.20	5	19,012	0.03%
2023/01/17	6	66.62	1	66.60	66.60	5	19,758	0.03%
2023/01/13	1	68.30	1	67.20	67.00	0	20,236	0.00%
2023/01/12	1	69.70	3	68.30	68.10	-2	20,539	-0.01%
2023/01/11	1	69.90	0	0.00	69.30	1	20,819	0.00%
2023/01/10	1	71.00	1	70.40	70.30	0	21,199	0.00%
2023/01/09	28	71.20	9	71.01	70.70	19	21,555	0.09%
2023/01/06	9	69.64	10	69.43	69.70	-1	22,169	0.00%
2023/01/05	6	69.67	1	70.50	68.80	5	22,827	0.02%
2023/01/04	16	69.71	15	69.93	69.30	1	23,375	0.00%
2023/01/03	3	69.10	8	68.38	69.10	-5	23,527	-0.02%
2022/12/30	17	67.90	12	68.65	67.30	5	23,873	0.02%
2022/12/28	10	69.15	4	69.98	67.90	6	25,018	0.02%
2022/12/27	4	70.85	14	70.50	70.90	-10	25,275	-0.04%
2022/12/26	14	69.89	4	70.00	70.00	10	25,716	0.04%
2022/12/23	2	68.90	2	69.70	69.30	0	26,211	0.00%
2022/12/22	3	70.20	12	70.01	69.40	-9	26,626	-0.03%
2022/12/21	2	70.40	3	70.67	69.60	-1	27,218	0.00%
2022/12/20	7	70.59	6	70.50	69.80	1	27,653	0.00%
2022/12/19	12	71.89	7	72.80	71.20	5	27,981	0.02%
2022/12/16	2	73.25	23	73.06	73.10	-21	28,384	-0.07%
2022/12/15	44	74.19	9	74.66	73.80	35	28,853	0.12%
2022/12/14	21	74.88	13	74.76	74.50	8	28,913	0.03%
2022/12/13	32	75.75	40	76.21	75.00	-8	28,958	-0.03%
2022/12/12	55	75.73	23	74.79	73.60	32	28,681	0.11%
2022/12/09	45	76.38	69	76.40	76.80	-24	28,540	-0.08%
2022/12/08	22	72.99	27	74.38	74.70	-5	28,608	-0.02%
2022/12/07	0	0.00	37	69.82	70.20	-37	29,142	-0.13%
2022/12/06	10	72.81	15	72.29	71.70	-5	30,033	-0.02%
2022/12/05	23	74.74	9	74.40	73.60	14	30,158	0.05%
2022/12/02	18	74.38	17	74.88	75.00	1	29,998	0.00%
2022/12/01	70	75.90	72	75.92	74.40	-2	30,046	-0.01%
2022/11/30	27	73.48	46	73.19	74.00	-19	29,730	-0.06%
2022/11/29	4	67.40	3	66.80	68.30	1	29,546	0.00%
2022/11/28	5	68.82	6	68.97	68.20	-1	30,800	0.00%
2022/11/25	7	70.09	6	69.68	68.60	1	32,655	0.00%
2022/11/24	5	72.14	7	72.00	71.90	-2	33,411	-0.01%
2022/11/23	42	71.38	0	0.00	70.90	42	33,963	0.12%
2022/11/22	7	71.69	28	71.10	70.80	-21	34,410	-0.06%
2022/11/21	26	72.94	26	72.57	70.80	0	34,985	0.00%
2022/11/18	23	73.18	36	72.79	72.40	-13	34,973	-0.04%
2022/11/17	31	73.56	32	73.78	74.30	-1	34,894	0.00%
2022/11/16	12	71.13	14	71.13	71.50	-2	34,705	-0.01%
2022/11/15	18	69.73	7	68.70	70.30	11	34,609	0.03%
2022/11/14	2	68.50	4	68.33	68.50	-2	34,814	-0.01%
2022/11/11	74	70.11	30	69.12	67.40	44	34,912	0.13%
2022/11/10	9	69.24	70	69.83	68.90	-61	34,807	-0.18%
2022/11/09	42	71.26	27	71.03	69.70	15	34,981	0.04%
2022/11/08	23	71.98	33	72.56	70.90	-10	34,871	-0.03%
2022/11/07	32	71.47	22	71.25	70.10	10	34,274	0.03%
2022/11/04	78	70.25	77	70.25	70.30	1	33,789	0.00%
2022/11/03	19	67.52	25	67.99	70.60	-6	32,646	-0.02%
2022/11/02	8	64.65	6	64.40	64.20	2	32,059	0.01%
2022/11/01	1	63.60	2	63.80	64.50	-1	31,810	0.00%
2022/10/31	6	64.55	6	64.22	64.10	0	31,629	0.00%
2022/10/28	7	60.20	8	60.78	60.20	-1	31,345	0.00%
2022/10/27	7	62.79	7	60.99	62.90	0	31,169	0.00%
2022/10/26	6	60.20	4	60.33	59.70	2	30,884	0.01%
2022/10/25	8	62.34	11	61.69	60.90	-3	30,630	-0.01%
2022/10/24	9	63.07	8	63.18	62.60	1	30,509	0.00%
2022/10/21	5	63.28	4	64.40	61.70	1	30,355	0.00%
2022/10/20	12	63.68	8	64.10	64.60	4	30,864	0.01%
2022/10/19	13	64.63	11	66.34	64.00	2	32,142	0.01%
2022/10/18	13	66.02	14	65.36	65.00	-1	33,150	0.00%
2022/10/17	9	64.14	10	63.91	66.00	-1	33,887	0.00%
2022/10/14	51	64.84	49	64.11	64.00	2	34,011	0.01%
2022/10/13	109	61.63	83	62.55	60.00	26	33,615	0.08%	大買/
2022/10/12	77.1	65.43	63	65.33	64.70	14.1	33,001	0.04%
2022/10/11	20	71.88	0	0.00	71.80	20	32,494	0.06%
2022/10/07	14	79.02	19	79.64	79.70	-5	32,278	-0.02%
2022/10/06	20	78.77	19	79.14	78.50	1	31,956	0.00%
2022/10/05	32	79.52	25	79.92	78.70	7	31,799	0.02%
2022/10/04	5	77.92	3	77.53	77.60	2	31,121	0.01%
2022/10/03	16	76.61	15	77.26	75.30	1	30,944	0.00%
2022/09/30	5	77.14	13	75.65	79.00	-8	30,855	-0.03%
2022/09/29	28	76.53	18	76.08	76.10	10	31,036	0.03%
2022/09/28	6	78.87	4	80.90	74.40	2	31,298	0.01%
2022/09/27	42	80.26	48	80.46	82.20	-6	31,239	-0.02%
2022/09/26	14.1	83.44	12	84.93	79.80	2.1	30,961	0.01%
2022/09/23	24	89.55	52	89.26	88.60	-28	30,712	-0.09%
2022/09/22	66	91.03	79	90.28	91.40	-13	30,353	-0.04%
2022/09/21	1	87.90	7	88.03	88.50	-6	29,891	-0.02%
2022/09/20	9	88.12	7	88.21	88.30	2	30,285	0.01%
2022/09/19	10	87.42	8	87.55	86.50	2	30,186	0.01%
2022/09/16	14	88.64	12	88.38	88.70	2	29,989	0.01%
2022/09/15	20	91.20	13	89.95	88.50	7	29,667	0.02%
2022/09/14	66	90.88	81	90.57	92.40	-15	29,378	-0.05%
2022/09/13	26	88.71	39	89.01	89.00	-13	28,505	-0.05%
2022/09/12	14	84.82	4	85.18	87.40	10	27,457	0.04%
2022/09/08	10	79.69	11	79.58	79.50	-1	27,151	0.00%
2022/09/07	27	79.58	20	79.67	78.50	7	26,915	0.03%
2022/09/06	5	82.46	6	82.17	80.40	-1	26,530	0.00%
2022/09/05	21.1	84.81	15	85.23	83.10	6.1	25,997	0.02%
2022/09/02	93	90.34	103	90.52	86.50	-10	25,440	-0.04%	大賣/
2022/09/01	131	89.98	108	89.95	88.60	23	23,993	0.10%	大買/大賣/
2022/08/31	32	86.73	41	87.37	90.50	-9	22,015	-0.04%
2022/08/30	36	82.75	46	81.96	82.30	-10	20,950	-0.05%
2022/08/29	38	79.39	25	79.82	80.00	13	20,170	0.06%
2022/08/26	8	81.46	14	80.39	83.30	-6	19,583	-0.03%
2022/08/25	2	73.70	2	74.55	75.80	0	18,831	0.00%
2022/08/24	4	72.30	6	71.35	72.80	-2	18,556	-0.01%
2022/08/23	13	72.41	11	72.93	71.70	2	18,269	0.01%
2022/08/22	11	75.90	9	76.93	74.30	2	17,888	0.01%
2022/08/19	11	79.91	14	80.86	79.60	-3	17,592	-0.02%
2022/08/18	17	77.33	11	77.51	77.30	6	17,053	0.04%
2022/08/17	19	77.76	11	78.47	78.50	8	16,700	0.05%
2022/08/16	26	80.64	25	80.52	77.80	1	16,306	0.01%
2022/08/15	73	80.57	70	78.14	83.90	3	15,725	0.02%
2022/08/12	0	0.00	9	82.70	81.20	-9	15,102	-0.06%
2022/08/11	7	80.57	3	81.10	81.10	4	15,002	0.03%
2022/08/10	1	76.60	1	79.50	80.80	0	14,949	0.00%
2022/08/09	2	77.00	0	0.00	76.70	2	14,871	0.01%
2022/08/08	0	0.00	3	75.27	75.00	-3	14,806	-0.02%
2022/08/04	9	68.74	9	69.30	70.00	0	14,690	0.00%
2022/08/03	3	76.20	0	0.00	73.00	3	14,550	0.02%
2022/08/02	0	0.00	1	75.20	75.40	-1	14,465	-0.01%
2022/08/01	1	74.50	1	75.50	74.80	0	14,408	0.00%
2022/07/29	5	75.20	17	73.61	73.00	-12	14,329	-0.08%
2022/07/28	6	73.47	1	73.00	71.00	5	14,173	0.04%
2022/07/27	52	71.46	39	71.06	73.00	13	14,073	0.09%
2022/07/26	121	72.46	138	72.81	73.30	-17	13,268	-0.13%	大買/大賣/
2022/07/25	77	69.31	83	68.82	72.80	-6	11,679	-0.05%
2022/07/22	106	64.86	105.1	64.99	66.20	0.9	10,286	0.01%	大買/大賣/
2022/07/21	15	58.27	22	58.42	60.30	-7	9,123	-0.08%
2022/07/20	6	52.20	7	53.61	54.90	-1	8,565	-0.01%
2022/07/19	43	50.98	46	51.23	50.90	-3	8,248	-0.04%
2022/07/18	9	52.73	9	53.28	52.50	0	8,159	0.00%
2022/07/15	8	51.81	5	51.60	51.60	3	7,962	0.04%
2022/07/14	26	50.88	26	50.98	51.70	0	7,883	0.00%
2022/07/13	140	52.76	138	53.02	51.00	2	7,705	0.03%	大買/大賣/
2022/07/12	71	51.60	81	51.26	49.95	-10	7,391	-0.14%
2022/07/11	193	53.85	194	53.99	53.20	-1	7,151	-0.01%	大買/大賣/
2022/07/08	107	55.51	114	55.78	54.90	-7	6,933	-0.10%	大買/大賣/
2022/07/07	80	58.42	62	58.45	57.60	18	6,461	0.28%
2022/07/06	230	55.87	224	55.84	55.00	6	5,711	0.11%	大買/大賣/
2022/07/05	174	54.40	185	54.68	57.20	-11	4,986	-0.22%	大買/大賣/
2022/07/04	11	49.11	7	50.83	52.00	4	4,338	0.09%
2022/07/01	21	49.26	27	48.65	47.85	-6	4,044	-0.15%
2022/06/30	7	47.91	7	47.66	47.75	0	3,730	0.00%
2022/06/29	57	50.80	15	51.31	49.95	42	3,555	1.18%
2022/06/28	76	55.48	71.3	55.70	55.40	4.7	3,309	0.14%
2022/06/27	4	53.80	18.2	54.00	54.60	-14.2	2,744	-0.52%
2022/06/24	0	0.00	15	48.33	49.70	-15	2,530	-0.59%
2022/06/23	12	45.91	36	46.41	45.20	-24	2,411	-1.00%
2022/06/22	63	48.36	21	47.66	47.70	42	2,272	1.85%
2022/06/21	0	0.00	1	45.50	46.75	-1	1,872	-0.05%
2022/06/16	1.2	47.71	1	48.25	45.70	0.2	1,869	0.01%
2022/06/15	1	47.50	0	0.00	47.10	1	1,910	0.05%
2022/06/14	1	47.60	2	47.33	47.85	-1	1,960	-0.05%
2022/06/13	0	0.00	1	49.05	47.70	-1	1,996	-0.05%
2022/06/10	3	50.37	5	49.96	49.90	-2	2,023	-0.10%
2022/06/07	2	52.20	0	0.00	51.60	2	2,143	0.09%
2022/06/06	3	52.23	4	52.93	52.50	-1	2,210	-0.05%
2022/05/31	0	0.00	0.1	52.80	53.10	-0.1	2,436	0.00%
2022/05/30	1	51.90	0	0.00	51.90	1	2,632	0.04%
2022/05/27	2	52.45	2	52.00	51.20	0	2,865	0.00%
2022/05/25	1	50.20	0	0.00	50.50	1	2,907	0.03%
2022/05/20	7	51.43	7	51.17	51.20	0	3,027	0.00%
2022/05/18	0	0.00	1	51.30	51.30	-1	3,051	-0.03%
2022/05/16	1	48.45	0	0.00	48.60	1	3,133	0.03%
2022/05/12	5	47.82	6	47.86	47.25	-1	3,235	-0.03%
2022/05/11	4	47.74	4	47.18	48.20	0	3,276	0.00%
2022/05/10	1	45.75	1	46.50	47.85	0	3,355	0.00%
2022/05/09	5.1	47.75	5	47.25	47.05	0.1	3,521	0.00%
2022/04/29	3	51.57	1	49.65	49.10	2	3,924	0.05%
2022/04/26	0	0.00	2	51.70	51.20	-2	4,066	-0.05%
2022/04/25	4	51.63	0	0.00	51.30	4	4,117	0.10%
2022/04/21	1	55.70	0	0.00	55.80	1	4,348	0.02%
2022/04/20	0	0.00	5	56.00	55.80	-5	4,483	-0.11%
2022/04/14	6	58.67	5	58.50	58.50	1	4,965	0.02%
2022/04/13	1	58.70	0	0.00	59.00	1	5,027	0.02%
2022/04/12	10	57.60	0	0.00	57.30	10	5,152	0.19%
2022/04/06	8	63.96	0	0.00	63.90	8	5,394	0.15%
2022/03/31	0	0.00	3	67.03	65.90	-3	5,702	-0.05%
2022/03/30	2	67.20	1	67.20	66.40	1	5,947	0.02%
2022/03/29	0	0.00	5	66.80	67.10	-5	6,206	-0.08%
2022/03/24	5	64.80	0	0.00	67.30	5	6,868	0.07%
2022/03/18	0	0.00	5	64.30	64.80	-5	7,909	-0.06%
2022/03/17	0	0.00	5	62.60	62.70	-5	8,015	-0.06%
2022/03/14	0	0.00	1	60.50	61.40	-1	8,893	-0.01%
2022/03/09	1	57.40	0	0.00	57.90	1	10,495	0.01%
2022/03/08	0	0.00	2	56.75	56.70	-2	10,842	-0.02%
2022/03/07	4.1	61.52	6	61.07	59.30	-1.9	11,230	-0.02%
2022/03/04	5	65.26	1	64.60	64.00	4	11,737	0.03%
2022/03/03	6	66.10	15	67.90	66.10	-9	12,164	-0.07%
2022/03/02	19	69.18	22.1	68.22	68.40	-3.1	12,643	-0.02%
2022/03/01	11	64.65	1.1	65.00	65.30	9.9	13,377	0.07%
2022/02/25	10	63.20	0	0.00	62.90	10	13,710	0.07%
2022/02/24	2	61.90	10	63.70	61.50	-8	14,277	-0.06%
2022/02/22	10	64.20	0	0.00	64.30	10	15,252	0.07%
2022/02/21	1	66.90	1	66.40	66.30	0	15,693	0.00%
2022/02/18	0	0.00	11	67.32	67.60	-11	16,670	-0.07%
2022/02/17	1	68.40	0	0.00	67.20	1	17,688	0.01%
2022/02/16	0	0.00	5	67.10	68.00	-5	19,771	-0.03%
2022/02/15	1	66.20	1	65.40	65.60	0	21,772	0.00%
2022/02/14	0	0.00	2	66.20	65.20	-2	25,647	-0.01%
2022/02/10	3	68.50	13	68.86	68.20	-10	27,857	-0.04%
2022/02/09	20	69.44	1	68.90	68.70	19	28,956	0.07%
2022/02/07	5	65.08	5	65.56	67.00	0	31,122	0.00%
2022/01/26	1	66.70	0	0.00	67.00	1	31,799	0.00%
2022/01/24	0	0.00	1	69.10	69.60	-1	34,442	0.00%
2022/01/21	1	69.30	15	70.13	70.40	-14	35,072	-0.04%
2022/01/20	0	0.00	10	71.30	71.00	-10	35,207	-0.03%
2022/01/19	10	72.90	0	0.00	72.90	10	36,607	0.03%
2022/01/18	2	74.35	2	73.90	73.20	0	37,018	0.00%
2022/01/17	2	72.40	7	73.21	73.80	-5	37,279	-0.01%
2022/01/14	16	71.42	10	71.80	72.10	6	37,609	0.02%
2022/01/13	0	0.00	1	74.00	73.70	-1	38,006	0.00%
2022/01/12	4	74.08	2	74.50	73.50	2	38,002	0.01%
2022/01/11	7	73.81	7	73.97	74.00	0	37,927	0.00%
2022/01/10	1	79.20	3	78.23	78.80	-2	37,725	-0.01%
2022/01/07	1	78.20	0	0.00	78.10	1	37,654	0.00%
2022/01/06	5	82.14	1	83.40	82.00	4	37,509	0.01%
2022/01/05	7	84.23	19	83.14	83.50	-12	37,444	-0.03%
2022/01/04	13	87.44	5	87.06	86.00	8	37,324	0.02%
2022/01/03	1	86.70	2	86.80	86.40	-1	37,205	0.00%
2021/12/30	0	0.00	1	86.50	85.90	-1	37,130	0.00%
2021/12/29	1	87.40	2	87.25	87.40	-1	37,075	0.00%
2021/12/28	21	86.91	7	86.93	86.60	14	37,005	0.04%
2021/12/27	6	88.75	22	88.96	89.00	-16	36,847	-0.04%
2021/12/24	11	89.15	4.2	88.20	87.70	6.8	36,731	0.02%
2021/12/23	69	89.15	65.5	89.65	89.40	3.5	36,479	0.01%
2021/12/22	9	87.90	16	88.58	86.50	-7	36,184	-0.02%
2021/12/21	12	88.07	2	86.70	86.70	10	35,854	0.03%
2021/12/20	26	87.82	25	87.19	87.80	1	35,701	0.00%
2021/12/17	6	85.70	4	87.75	86.30	2	35,437	0.01%
2021/12/16	7.2	89.38	6.1	90.48	91.20	1.1	35,077	0.00%
2021/12/15	2	84.60	10	84.30	87.00	-8	34,663	-0.02%
2021/12/14	21.1	83.14	25	82.41	83.30	-3.9	34,486	-0.01%
2021/12/13	2	86.65	4	87.00	87.00	-2	34,253	-0.01%
2021/12/10	1	88.00	0	0.00	86.20	1	34,088	0.00%
2021/12/09	80	90.67	72	91.31	89.20	8	33,832	0.02%
2021/12/08	13	91.75	12	91.13	89.00	1	33,400	0.00%
2021/12/07	42	92.53	47	92.89	90.20	-5	33,056	-0.02%
2021/12/06	25	90.54	10.1	90.83	90.00	14.9	32,385	0.05%
2021/12/03	121	91.66	134.1	91.83	90.40	-13.1	32,138	-0.04%	大買/大賣/
2021/12/02	73	89.23	73	89.47	87.60	0	31,348	0.00%
2021/12/01	27	89.17	29	89.53	89.00	-2	30,951	-0.01%
2021/11/30	29	87.47	24	88.33	88.30	5	30,503	0.02%
2021/11/29	30.1	80.83	35	80.38	84.00	-4.9	29,973	-0.02%
2021/11/26	26	84.57	23	84.38	84.40	3	29,519	0.01%
2021/11/25	67.2	90.40	64	91.13	85.60	3.2	28,830	0.01%
2021/11/24	13.1	85.87	16	85.45	85.00	-2.9	27,866	-0.01%
2021/11/23	23.1	85.18	22.8	84.56	85.80	0.3	27,499	0.00%
2021/11/22	14	90.79	12.5	90.34	90.50	1.5	26,899	0.01%
2021/11/19	11.4	91.33	11	92.05	90.50	0.4	26,619	0.00%
2021/11/18	31.2	91.24	25	90.10	89.10	6.2	25,846	0.02%
2021/11/17	74.2	93.04	63	93.01	92.80	11.2	25,368	0.04%
2021/11/16	50.1	91.29	70	92.12	90.70	-19.9	24,376	-0.08%
2021/11/15	285.1	97.86	273	98.08	94.50	12.1	23,355	0.05%	大買/大賣/
2021/11/12	158.1	95.48	171	95.29	99.00	-12.9	21,248	-0.06%	大買/大賣/
2021/11/11	203.2	94.77	209	94.50	90.00	-5.8	19,169	-0.03%	大買/大賣/
2021/11/10	152	91.00	146	89.99	92.50	6	15,253	0.04%	大買/大賣/
2021/11/09	49	81.58	51	81.95	84.10	-2	13,734	-0.01%
2021/11/08	88	73.04	94.2	73.27	76.50	-6.2	12,992	-0.05%
2021/11/05	87.4	70.31	86.9	70.07	69.60	0.5	11,841	0.00%
2021/11/04	59	70.71	51	71.02	67.20	8	10,262	0.08%
2021/11/03	35	66.99	58.2	67.86	71.00	-23.2	9,459	-0.25%
2021/11/02	122.1	69.34	107	69.85	69.00	15.1	8,675	0.17%	大買/大賣/
2021/11/01	46.1	66.31	60	66.34	68.30	-13.9	7,207	-0.19%
2021/10/29	49	59.46	61	60.31	62.10	-12	5,907	-0.20%
2021/10/28	23	58.55	9	58.54	56.50	14	5,203	0.27%
2021/10/27	202	59.24	175	58.72	58.80	27	4,941	0.55%	大買/大賣/
2021/10/26	18	56.53	25	57.12	58.60	-7	3,605	-0.19%
2021/10/25	11	48.13	14	50.05	53.30	-3	3,185	-0.09%
2021/10/22	16	49.34	112	50.74	48.50	-96	2,943	-3.26%	大賣/
2021/10/21	112	50.41	24	49.96	49.70	88	2,551	3.45%	大買/
2021/10/20	3	43.58	4	45.69	46.65	-1	2,086	-0.05%
2021/10/18	0	0.00	2	41.20	42.05	-2	2,082	-0.10%
2021/10/15	1	39.90	2	40.73	40.75	-1	2,161	-0.05%
2021/10/08	1	40.80	2	40.55	40.45	-1	2,578	-0.04%
2021/10/05	0	0.00	10	40.65	40.75	-10	3,517	-0.28%
2021/10/04	4	40.85	0	0.00	39.80	4	3,664	0.11%
2021/10/01	13	41.23	0	0.00	41.50	13	3,698	0.35%
2021/09/30	5	43.45	0	0.00	43.35	5	3,797	0.13%
2021/09/29	3	44.60	0	0.00	43.30	3	4,094	0.07%
2021/09/28	2	45.95	30	45.90	45.75	-28	4,521	-0.62%
2021/09/24	5	46.55	0	0.00	46.45	5	4,661	0.11%
2021/09/22	1	45.50	0	0.00	45.75	1	4,914	0.02%
2021/09/09	2	47.20	2	47.30	47.40	0	5,858	0.00%
2021/09/06	1	48.80	0	0.00	48.75	1	6,115	0.02%
2021/09/02	2	51.45	1	51.90	51.00	1	6,119	0.02%
2021/09/01	0	0.00	1	50.00	50.40	-1	6,071	-0.02%
2021/08/31	1	48.35	0	0.00	48.25	1	6,034	0.02%
2021/08/25	7	48.74	3	48.62	48.60	4	6,116	0.07%
2021/08/24	3	48.57	0	0.00	47.55	3	6,177	0.05%
2021/08/20	0	0.00	5	47.10	46.90	-5	6,281	-0.08%
2021/08/19	7	47.01	12	46.81	46.50	-5	6,292	-0.08%
2021/08/17	6	47.35	0	0.00	47.15	6	6,291	0.10%
2021/08/12	2	53.40	2	52.10	51.60	0	6,284	0.00%
2021/08/11	0	0.00	2	52.40	50.90	-2	6,247	-0.03%
2021/08/10	0	0.00	1	51.30	51.00	-1	6,241	-0.02%
2021/08/03	0	0.00	0	54.40	54.40	0	6,378	0.00%
2021/08/02	5	54.20	5	53.90	53.70	0	6,458	0.00%
2021/07/30	6	54.98	5	54.50	54.00	1	6,566	0.02%
2021/07/29	15	58.19	0	0.00	58.00	15	6,453	0.23%
2021/07/28	4	57.40	1	56.10	56.50	3	6,455	0.05%
2021/07/27	10	58.63	1	60.10	57.60	9	6,433	0.14%
2021/07/26	5	61.00	0	0.00	60.90	5	6,440	0.08%
2021/07/23	1	61.00	4	60.93	59.90	-3	6,422	-0.05%
2021/07/22	1	60.70	11	60.33	61.10	-10	6,382	-0.16%
2021/07/21	7	60.74	18	60.86	59.90	-11	6,341	-0.17%
2021/07/20	0	0.00	6	61.37	60.80	-6	6,311	-0.10%
2021/07/19	4	61.70	2	61.60	61.10	2	6,268	0.03%
2021/07/16	5	62.44	3	62.60	62.10	2	6,347	0.03%
2021/07/15	63	64.23	34	64.72	63.30	29	6,303	0.46%
2021/07/14	9	62.40	8	63.13	63.60	1	6,120	0.02%
2021/07/13	32.1	63.47	44.3	63.06	62.00	-12.2	5,867	-0.21%
2021/07/12	4	61.38	7.1	61.58	62.30	-3.1	5,556	-0.05%
2021/07/09	9	59.91	53	59.39	58.90	-44	5,363	-0.82%
2021/07/08	12	58.27	3.4	58.83	58.20	8.6	5,282	0.16%
2021/07/07	8	58.45	318	58.31	57.80	-310	5,294	-5.86%	大賣/鉅額交易
2021/07/06	12.9	61.14	349	58.74	58.60	-336.1	5,252	-6.40%	大賣/鉅額交易
2021/07/05	651	60.68	25	61.52	62.40	626	5,058	12.38%	大買/鉅額交易
2021/07/02	52	55.01	2	55.65	56.80	50	4,723	1.06%
2021/07/01	4	55.25	4	54.93	53.80	0	4,847	0.00%
2021/06/30	0	0.00	1	56.20	56.60	-1	5,195	-0.02%
2021/06/29	15	56.06	7	56.71	56.60	8	5,319	0.15%
2021/06/28	1	56.00	1	55.30	55.00	0	5,187	0.00%
2021/06/25	3	55.93	1.1	55.89	55.80	1.9	5,136	0.04%
2021/06/24	0	0.00	1	55.90	55.40	-1	5,093	-0.02%
2021/06/23	2	54.30	9	54.32	55.30	-7	5,007	-0.14%
2021/06/22	5.1	55.51	6	56.08	54.70	-0.9	4,944	-0.02%
2021/06/21	4	54.83	18	54.56	54.70	-14	4,754	-0.29%
2021/06/18	13	54.02	11	53.75	52.10	2	4,520	0.04%
2021/06/17	12	53.66	2	52.60	53.70	10	4,415	0.23%
2021/06/16	6	53.25	1	52.70	52.40	5	4,382	0.11%
2021/06/15	1	52.40	8	52.16	52.30	-7	4,254	-0.16%
2021/06/11	0	0.00	1	51.60	50.80	-1	4,248	-0.02%
2021/06/10	6	51.00	6	50.85	50.50	0	4,288	0.00%
2021/06/08	0	0.00	0	49.60	49.55	0	4,270	0.00%
2021/06/07	1	49.05	0	0.00	49.40	1	4,269	0.02%
2021/06/04	0	0.00	2	49.95	49.85	-2	4,258	-0.05%
2021/06/02	10	50.86	0	0.00	50.90	10	4,270	0.23%
2021/06/01	4	51.43	16	51.25	51.50	-12	4,241	-0.28%
2021/05/31	0	0.00	10	49.08	49.40	-10	4,184	-0.24%
2021/05/28	2	48.50	5	48.20	48.30	-3	4,132	-0.07%
2021/05/24	0	0.00	1	43.20	44.10	-1	4,065	-0.02%
2021/05/19	1	43.90	1	42.55	43.40	0	4,066	0.00%
2021/05/18	0	0.00	1	43.10	43.70	-1	4,060	-0.02%
2021/05/17	3	39.90	2	43.00	39.90	1	4,034	0.02%
2021/05/13	5	44.45	125	44.93	44.20	-120	3,972	-3.02%	大賣/鉅額交易
2021/05/12	15	49.13	108	50.98	45.60	-93	3,959	-2.35%	大賣/
2021/05/11	0	0.00	3	51.17	49.90	-3	3,899	-0.08%
2021/05/10	231	54.90	3	54.83	54.30	228	3,857	5.91%	大買/鉅額交易
2021/05/07	3	54.47	3	53.30	54.60	0	3,782	0.00%
2021/05/05	2	52.10	1	52.50	50.10	1	3,669	0.03%
2021/05/04	14	52.15	5	53.50	50.70	9	3,677	0.24%
2021/05/03	18	55.13	3	55.60	53.40	15	3,662	0.41%
2021/04/29	4	53.20	0	0.00	53.20	4	3,636	0.11%
2021/04/28	1	53.60	0	0.00	53.40	1	3,638	0.03%
2021/04/27	0	0.00	11	55.49	54.20	-11	3,693	-0.30%
2021/04/26	6	56.43	1	55.90	55.70	5	3,725	0.13%
2021/04/23	2	55.40	3	54.87	55.50	-1	3,747	-0.03%
2021/04/22	2	56.85	2	57.10	53.70	0	3,932	0.00%
2021/04/21	0	0.00	0	54.40	53.50	0	3,906	0.00%
2021/04/20	2	54.45	3	54.33	54.20	-1	3,946	-0.03%
2021/04/19	0	0.00	4	53.68	53.60	-4	3,970	-0.10%
2021/04/16	2	55.25	0	0.00	55.00	2	3,954	0.05%
2021/04/15	3	55.43	1	55.70	55.30	2	3,937	0.05%
2021/04/14	1	54.40	0	0.00	52.80	1	3,884	0.03%
2021/04/13	10	56.19	1	56.20	55.10	9	3,931	0.23%
2021/04/12	2	54.95	23	55.10	54.50	-21	4,055	-0.52%
2021/04/09	6	58.95	2	57.55	57.10	4	4,098	0.10%
2021/04/08	12	59.90	1	60.00	59.20	11	4,093	0.27%
2021/04/07	30	59.91	6	59.90	59.50	24	4,033	0.60%
2021/04/06	2	60.55	1	58.50	62.50	1	3,880	0.03%
2021/04/01	9.1	55.02	34	57.75	58.00	-24.9	3,512	-0.71%
2021/03/31	1	52.70	0	0.00	53.30	1	3,414	0.03%
2021/03/30	2	52.30	0	0.00	52.20	2	3,517	0.06%
2021/03/29	2	53.90	0	0.00	52.70	2	3,570	0.06%
2021/03/26	0	0.00	1	52.20	51.70	-1	3,621	-0.03%
2021/03/25	1	51.40	0	0.00	51.30	1	3,736	0.03%
2021/03/24	1	50.80	1	50.80	50.80	0	4,001	0.00%
2021/03/23	1	53.16	15	51.80	51.00	-14	4,206	-0.33%
2021/03/22	5	49.90	0	0.00	49.25	5	4,162	0.12%
2021/03/19	8	49.00	0	0.00	49.80	8	4,206	0.19%
2021/03/18	0	0.00	2	50.10	49.50	-2	4,226	-0.05%
2021/03/17	3	50.80	1	50.90	50.00	2	4,299	0.05%
2021/03/16	1	51.90	1	49.10	51.90	0	4,414	0.00%
2021/03/15	25	47.30	0	0.00	47.20	25	4,528	0.55%
2021/03/12	2	48.20	1	48.60	47.50	1	4,555	0.02%
2021/03/11	5	47.74	0	0.00	47.80	5	4,633	0.11%
2021/03/10	1	46.45	0	0.00	46.65	1	4,705	0.02%
2021/03/09	1	45.90	0	0.00	45.80	1	4,794	0.02%
2021/03/05	0	0.00	1	49.05	48.40	-1	5,145	-0.02%
2021/03/04	1	50.50	0	0.00	49.55	1	5,363	0.02%
2021/03/03	2	50.05	0	0.00	50.00	2	5,582	0.04%
2021/02/25	10	51.60	0	0.00	51.60	10	6,156	0.16%
2021/02/22	0	0.00	9	53.73	53.00	-9	6,384	-0.14%
2021/02/19	8	53.49	0	0.00	53.30	8	6,378	0.13%
2021/02/18	1	53.20	0	0.00	53.30	1	6,370	0.02%
2021/02/17	2	52.40	0	0.00	52.70	2	6,357	0.03%
2021/02/05	0	0.00	1	51.10	51.10	-1	6,346	-0.02%
2021/02/04	1	51.80	0	0.00	51.50	1	6,338	0.02%
2021/01/29	1	52.10	0	0.00	51.30	1	6,289	0.02%
2021/01/27	0	0.00	2	55.00	54.60	-2	6,264	-0.03%
2021/01/26	4	55.90	0	0.00	54.80	4	6,245	0.06%
2021/01/25	1	56.50	0	0.00	56.70	1	6,212	0.02%
2021/01/22	0	0.00	2	57.60	58.10	-2	6,187	-0.03%
2021/01/21	0	0.00	2	57.25	55.40	-2	6,150	-0.03%
2021/01/20	2	54.95	0	0.00	54.80	2	6,264	0.03%
2021/01/18	2	58.80	1	58.20	58.10	1	6,134	0.02%
2021/01/15	2	61.10	0	0.00	59.50	2	6,043	0.03%
2021/01/14	0	0.00	2	57.50	58.00	-2	5,796	-0.03%
2021/01/13	0	0.00	35	55.90	55.60	-35	5,703	-0.61%
2021/01/12	0	0.00	3	53.07	52.10	-3	5,639	-0.05%
2021/01/11	2	55.00	0	0.00	55.10	2	5,590	0.04%
2021/01/07	34	55.08	9	55.27	55.10	25	5,527	0.45%
2021/01/06	3	56.77	12	56.57	55.60	-9	5,479	-0.16%
2021/01/05	16	59.27	2	58.80	59.10	14	5,361	0.26%
2021/01/04	3	57.40	7	58.70	58.70	-4	5,175	-0.08%
2020/12/31	0	0.00	1	53.50	53.40	-1	5,031	-0.02%
2020/12/30	2	51.35	1	53.00	51.80	1	4,927	0.02%
2020/12/28	0	0.00	2.5	52.38	52.00	-2.5	4,815	-0.05%
2020/12/25	3	53.07	5	53.48	51.90	-2	4,769	-0.04%
2020/12/24	0	0.00	16	56.53	54.90	-16	4,640	-0.34%
2020/12/23	6	57.98	1	56.91	58.20	5	4,523	0.11%
2020/12/22	3	57.80	4	56.98	56.80	-1	4,477	-0.02%
2020/12/21	4	58.60	6	58.50	59.30	-2	4,403	-0.05%
2020/12/18	11	60.16	15.3	60.21	60.80	-4.3	4,270	-0.10%
2020/12/17	4.3	55.61	22	56.34	56.90	-17.7	3,997	-0.44%
2020/12/16	6	52.00	6	51.78	51.80	0	3,794	0.00%
2020/12/15	1	52.70	0	0.00	50.70	1	3,776	0.03%
2020/12/14	8	52.31	1	52.20	52.50	7	3,732	0.19%
2020/12/11	1	51.70	5	51.70	51.50	-4	3,725	-0.11%
2020/12/10	21	53.71	1	52.60	53.30	20	3,682	0.54%
2020/12/09	11	53.18	22	53.84	54.30	-11	3,571	-0.31%
2020/12/08	5	49.94	3.5	49.36	49.45	1.5	3,418	0.04%
2020/12/07	7	48.73	2	48.73	48.40	5	3,394	0.15%
2020/12/04	0	0.00	20.3	50.71	50.80	-20.3	3,319	-0.61%
2020/12/03	5	50.70	16	50.83	49.60	-11	3,261	-0.34%
2020/12/02	21	52.38	12	51.97	51.60	9	3,201	0.28%
2020/12/01	1	50.20	6	52.98	53.50	-5	3,064	-0.16%
2020/11/30	12	50.52	10	50.20	49.80	2	2,844	0.07%
2020/11/27	4	51.13	20	50.42	49.80	-16	2,641	-0.61%
2020/11/26	2	48.83	18.5	50.44	51.00	-16.5	2,450	-0.67%
2020/11/25	0	0.00	18	46.29	46.40	-18	2,186	-0.82%
2020/11/24	2	41.55	14.4	42.02	42.20	-12.4	2,022	-0.61%
2020/11/23	6	40.10	0	0.00	42.05	6	1,968	0.30%
2020/11/20	4	40.99	1.5	41.80	40.40	2.5	1,972	0.13%
2020/11/19	0	0.00	16.1	40.45	41.00	-16.1	1,935	-0.83%
2020/11/17	0	0.00	1	38.00	37.60	-1	2,206	-0.05%
2020/11/16	1	37.60	1	37.50	37.65	0	2,357	0.00%
2020/11/11	0	0.00	10	37.40	37.50	-10	2,419	-0.41%
2020/11/06	10	38.10	0	0.00	37.80	10	2,517	0.40%
2020/11/04	10	37.00	10	38.55	38.60	0	2,585	0.00%
2020/11/02	9	36.75	0	0.00	36.75	9	2,786	0.32%
2020/10/30	9	37.85	5	38.00	37.40	4	3,059	0.13%
2020/10/29	11	38.96	11	39.14	39.00	0	3,311	0.00%
2020/10/28	22	41.88	1	40.60	40.50	21	3,322	0.63%
2020/10/27	0	0.00	14	38.55	38.55	-14	3,270	-0.43%
2020/10/22	12	35.20	0	0.00	35.20	12	3,744	0.32%
2020/10/21	0	0.00	12	35.80	35.80	-12	3,856	-0.31%
2020/10/16	1	35.20	0	0.00	35.05	1	4,427	0.02%
2020/10/14	1	36.15	0	0.00	36.00	1	4,544	0.02%
2020/10/13	0	0.00	50	35.73	35.85	-50	4,668	-1.07%
2020/09/28	1	36.10	0	0.00	37.00	1	5,825	0.02%
2020/09/25	6	36.61	5	37.90	35.45	1	5,953	0.02%
2020/09/24	5	37.70	0	0.00	36.85	5	6,182	0.08%
2020/09/23	1	38.70	0	0.00	38.60	1	6,288	0.02%
2020/09/21	12	39.65	0	0.00	39.50	12	6,543	0.18%
2020/09/18	0	0.00	12	40.70	40.70	-12	6,712	-0.18%
2020/09/17	5	39.20	0	0.00	39.00	5	6,903	0.07%
2020/09/16	12	39.30	7	39.00	39.00	5	6,916	0.07%
2020/09/15	5	40.35	2	40.10	39.85	3	6,921	0.04%
2020/09/14	3	40.68	1	41.00	40.80	2	6,985	0.03%
2020/09/11	0	0.00	2	38.90	39.30	-2	6,913	-0.03%
2020/09/09	11	37.40	10	38.45	38.70	1	6,859	0.01%
2020/09/08	2	37.70	0	0.00	37.70	2	6,845	0.03%
2020/09/07	0	0.00	2	39.10	37.85	-2	6,830	-0.03%
2020/09/04	17	38.76	0	0.00	39.05	17	6,802	0.25%
2020/09/03	0	0.00	2	39.75	39.50	-2	6,777	-0.03%
2020/09/02	0	0.00	3	40.25	39.70	-3	6,763	-0.04%
2020/09/01	1	40.75	2	40.55	40.60	-1	6,730	-0.01%
2020/08/31	6	40.35	0	0.00	41.40	6	6,693	0.09%
2020/08/27	7	40.00	0	0.00	40.00	7	6,621	0.11%
2020/08/26	8	40.88	0	0.00	40.55	8	6,565	0.12%
2020/08/25	1	41.65	1	41.70	41.75	0	6,490	0.00%
2020/08/24	15	42.14	5	42.20	42.00	10	6,410	0.16%
2020/08/21	4	41.91	4	39.93	43.45	0	6,253	0.00%
2020/08/20	4	39.36	4	38.99	39.50	0	6,045	0.00%
2020/08/19	0	0.00	1	37.10	38.95	-1	5,910	-0.02%
2020/08/13	6	37.18	0	0.00	36.70	6	5,872	0.10%
2020/08/12	0	0.00	1	36.60	37.60	-1	5,851	-0.02%
2020/08/11	0	0.00	1	37.10	36.60	-1	5,804	-0.02%
2020/08/10	5	37.50	0	0.00	37.70	5	5,759	0.09%
2020/08/07	3	38.72	3	39.15	38.25	0	5,724	0.00%
2020/08/06	4	40.38	3	40.47	39.80	1	5,623	0.02%
2020/08/05	6	41.80	5	41.95	41.10	1	5,510	0.02%
2020/08/04	2	40.80	2	40.98	40.45	0	5,238	0.00%
2020/08/03	2	38.05	2	38.85	38.50	0	4,970	0.00%
2020/07/30	2.4	39.09	4	38.74	38.75	-1.6	4,844	-0.03%
2020/07/29	0	0.00	2	34.40	35.80	-2	4,588	-0.04%
2020/07/28	3	33.53	0	0.00	33.40	3	4,540	0.07%
2020/07/27	1	39.15	8	38.07	36.75	-7	4,396	-0.16%
2020/07/24	76	40.70	35	40.24	38.00	41	4,291	0.96%
2020/07/23	8	39.08	7	39.10	38.80	1	3,973	0.03%
2020/07/22	2	37.68	2	37.50	37.10	0	3,776	0.00%
2020/07/21	0	0.00	2	37.15	37.30	-2	3,756	-0.05%
2020/07/20	12	36.95	10	36.84	36.60	2	3,729	0.05%
2020/07/17	12	37.98	13	37.91	37.70	-1	3,658	-0.03%
2020/07/16	1	36.80	3	36.50	36.35	-2	3,579	-0.06%
2020/07/15	12	38.35	10	38.19	36.20	2	3,538	0.06%
2020/07/14	1	37.00	4	37.31	37.55	-3	3,484	-0.09%
2020/07/13	1	38.75	2	38.63	38.10	-1	3,500	-0.03%
2020/07/10	1	37.80	1.5	37.75	37.85	-0.5	3,462	-0.01%
2020/07/09	46	40.50	43	40.16	39.20	3	3,373	0.09%
2020/07/08	40.5	37.64	43	37.88	38.10	-2.5	3,048	-0.08%
2020/07/07	2	36.05	2	36.25	35.05	0	2,744	0.00%
2020/07/06	1	37.10	4	36.78	37.35	-3	2,653	-0.11%
2020/07/03	20	38.26	20	37.94	37.00	0	2,525	0.00%
2020/07/02	0	0.00	3	35.38	36.35	-3	2,271	-0.13%
2020/07/01	0	0.00	15	33.11	33.05	-15	2,133	-0.70%
2020/06/30	21	33.84	6	33.41	33.55	15	2,057	0.73%
2020/06/29	3	30.87	6	31.35	32.55	-3	1,863	-0.16%
2020/06/24	5	29.04	0	0.00	29.60	5	1,674	0.30%
2020/06/22	0	0.00	1	26.05	26.30	-1	1,457	-0.07%
2020/06/19	1	28.10	0	0.00	26.60	1	1,421	0.07%
2020/06/15	1	27.20	0	0.00	27.00	1	1,335	0.07%
2020/06/11	2	28.90	0	0.00	28.10	2	1,347	0.15%
2020/06/10	2	28.90	0	0.00	28.95	2	1,348	0.15%
2020/06/04	0	0.00	1	30.05	29.80	-1	1,378	-0.07%
2020/05/28	2	29.43	0	0.00	29.25	2	1,396	0.14%
2020/05/22	3	29.60	0	0.00	29.50	3	1,388	0.22%
2020/05/21	0	0.00	1	30.25	30.65	-1	1,371	-0.07%
2020/05/20	1	28.95	0	0.00	28.95	1	1,352	0.07%
2020/05/19	1	28.90	2	29.35	28.90	-1	1,345	-0.07%
2020/05/14	0	0.00	2	28.20	28.25	-2	1,306	-0.15%
2020/05/13	6	29.23	0	0.00	29.30	6	1,297	0.46%
2020/05/11	0	0.00	2	29.95	29.80	-2	1,292	-0.15%
2020/05/08	0	0.00	3	30.65	30.60	-3	1,286	-0.23%
2020/05/05	0	0.00	2	31.35	30.80	-2	1,267	-0.16%
2020/05/04	1	31.70	0	0.00	31.65	1	1,255	0.08%
2020/04/27	0	0.00	1	32.00	32.00	-1	1,273	-0.08%
2020/04/21	1	31.60	3	31.63	31.55	-2	1,240	-0.16%
2020/04/17	0	0.00	4	31.09	30.45	-4	1,236	-0.32%
2020/04/16	2	29.30	3	30.07	30.45	-1	1,173	-0.09%
2020/04/15	1	25.30	2	26.73	27.70	-1	1,095	-0.09%
2020/04/14	3	24.98	5	25.09	25.20	-2	1,075	-0.19%
2020/04/13	0	0.00	1	25.05	25.00	-1	1,069	-0.09%
2020/04/09	4	24.36	8	24.55	24.45	-4	1,094	-0.37%
2020/04/08	3	21.62	1	22.85	22.85	2	1,086	0.18%
2020/04/07	1	20.40	1	20.80	20.80	0	1,088	0.00%
2020/04/06	2	19.53	3	19.83	19.85	-1	1,106	-0.09%
2020/03/31	0	0.00	1	19.40	19.25	-1	1,168	-0.09%
2020/03/30	1	18.50	0	0.00	19.30	1	1,207	0.08%
2020/03/27	0	0.00	3	19.75	19.25	-3	1,273	-0.24%
2020/03/25	0	0.00	2	19.20	19.15	-2	1,498	-0.13%
2020/03/24	1	17.85	0	0.00	17.85	1	1,538	0.06%
2020/03/20	1	18.20	6.4	18.22	18.00	-5.4	1,626	-0.33%
2020/03/19	2	17.40	0	0.00	16.95	2	1,649	0.12%
2020/03/17	11	19.09	1	19.75	19.75	10	1,638	0.61%
2020/03/13	3	21.35	3	21.57	21.95	0	1,617	0.00%
2020/03/12	1	23.60	0	0.00	23.70	1	1,594	0.06%
2020/03/11	0	0.00	1	27.10	26.20	-1	1,572	-0.06%
2020/03/10	2	26.10	0	0.00	26.95	2	1,571	0.13%
2020/02/26	1	30.35	0	0.00	29.85	1	1,514	0.07%
2020/02/24	1	30.50	0	0.00	30.10	1	1,563	0.06%
2020/02/19	1	31.00	0	0.00	30.75	1	1,568	0.06%
2020/02/11	1	30.75	1	30.20	30.20	0	1,552	0.00%
2020/02/06	1	30.50	1	30.60	30.60	0	1,536	0.00%
2020/02/04	1	29.90	1	30.15	30.10	0	1,529	0.00%
2020/02/03	3	28.77	3	29.15	29.15	0	1,523	0.00%
2020/01/31	1	31.00	2	31.30	31.50	-1	1,501	-0.07%
2020/01/30	0	0.00	2	32.10	32.10	-2	1,486	-0.13%
2020/01/20	0	0.00	1	35.80	35.65	-1	1,465	-0.07%
2020/01/17	3	35.97	1	35.95	35.70	2	1,461	0.14%
2020/01/16	0	0.00	1	35.70	35.70	-1	1,452	-0.07%
2020/01/15	0	0.00	2	36.50	35.60	-2	1,463	-0.14%
2020/01/14	0	0.00	10	35.78	35.65	-10	1,437	-0.70%
2020/01/13	2	35.55	1	36.05	36.10	1	1,425	0.07%
2020/01/06	0	0.00	1	34.60	34.60	-1	1,390	-0.07%
2020/01/03	1	35.90	0	0.00	35.60	1	1,374	0.07%
2020/01/02	0	0.00	2	36.20	36.35	-2	1,354	-0.15%
2019/12/31	4	36.05	1	35.85	35.85	3	1,334	0.22%
2019/12/26	0	0.00	1	36.10	35.65	-1	1,297	-0.08%
2019/12/25	4	36.61	3	36.65	36.60	1	1,265	0.08%
2019/12/24	0	0.00	3	36.42	36.90	-3	1,247	-0.24%
2019/12/23	17	36.41	15	36.30	36.05	2	1,197	0.17%
2019/12/20	5	35.01	21	35.08	34.60	-16	1,052	-1.52%
2019/12/19	3	34.38	1	34.65	34.60	2	1,001	0.20%
2019/12/18	10	33.30	3	33.85	33.30	7	1,075	0.65%
2019/12/17	7	34.31	5	34.79	33.30	2	1,122	0.18%
2019/12/16	0	0.00	1.3	32.95	33.40	-1.3	1,046	-0.13%
2019/12/13	1	32.00	0	0.00	31.80	1	1,034	0.10%
2019/12/12	1	33.20	0	0.00	32.25	1	1,031	0.10%
2019/12/11	0	0.00	1	33.05	32.95	-1	1,021	-0.10%
2019/12/03	1	31.60	2	32.40	32.35	-1	1,171	-0.09%
2019/12/02	2	31.60	0	0.00	31.80	2	1,174	0.17%
2019/11/29	1	32.10	0	0.00	32.00	1	1,199	0.08%
2019/11/28	2	32.33	0	0.00	32.15	2	1,207	0.17%
2019/11/26	3	32.60	2	32.80	32.90	1	1,200	0.08%
2019/11/22	2	33.40	0	0.00	32.80	2	1,202	0.17%
2019/11/21	32	33.82	30	34.25	33.45	2	1,190	0.17%
2019/11/20	2	31.50	0	0.00	33.40	2	1,132	0.18%
2019/10/30	0	0.00	1	33.20	33.10	-1	1,210	-0.08%
2019/10/29	0	0.00	2	33.60	33.15	-2	1,214	-0.16%
2019/10/24	2	34.68	0	0.00	34.75	2	1,317	0.15%
2019/10/23	1	34.95	0	0.00	34.90	1	1,391	0.07%
2019/10/14	0	0.00	0.6	33.25	33.50	-0.6	1,395	-0.04%
2019/09/27	2	35.85	0	0.00	34.70	2	1,422	0.14%
2019/09/26	0	0.00	26	35.54	35.55	-26	1,427	-1.82%
2019/09/24	8	35.53	0	0.00	35.55	8	1,452	0.55%
2019/09/23	31	36.97	16	36.85	36.30	15	1,430	1.05%
2019/09/20	5	35.38	5	34.50	35.30	0	1,372	0.00%
2019/09/18	1	34.75	0	0.00	33.80	1	1,350	0.07%
2019/09/12	4	34.10	4	34.80	34.10	0	1,524	0.00%
2019/09/11	1	34.10	4	34.00	34.20	-3	1,694	-0.18%
2019/09/10	0	0.00	5	34.60	33.60	-5	1,714	-0.29%
2019/09/09	4	35.44	2	34.78	34.60	2	1,740	0.11%
2019/09/06	7	34.10	2	33.65	33.95	5	1,717	0.29%
2019/09/05	3	32.57	0	0.00	32.45	3	1,695	0.18%
2019/09/03	0	0.00	1	33.20	32.60	-1	1,786	-0.06%
2019/08/26	1	31.80	0	0.00	31.65	1	1,810	0.06%
2019/08/23	1	32.65	0	0.00	32.50	1	1,817	0.06%
2019/08/16	0	0.00	1	32.30	32.45	-1	1,882	-0.05%
2019/08/15	0	0.00	13	31.00	31.05	-13	1,885	-0.69%
2019/08/14	0	0.00	2	32.15	31.60	-2	1,913	-0.10%
2019/08/02	0	0.00	8	34.40	34.40	-8	2,159	-0.37%
2019/08/01	1	34.85	0	0.00	35.15	1	2,200	0.05%
2019/07/31	1	35.50	1	35.20	35.10	0	2,251	0.00%
2019/07/30	0	0.00	1	35.50	35.20	-1	2,272	-0.04%
2019/07/29	9	37.14	0	0.00	36.55	9	2,261	0.40%
2019/07/26	7	37.48	2	37.25	37.00	5	2,259	0.22%
2019/07/25	1	36.75	1	36.40	36.80	0	2,221	0.00%
2019/07/24	1	35.30	0	0.00	35.15	1	2,156	0.05%
2019/07/22	5	35.75	0	0.00	35.30	5	2,225	0.22%
2019/07/12	0	0.00	4	35.10	34.85	-4	2,302	-0.17%
2019/07/09	1	35.45	0	0.00	35.35	1	2,457	0.04%
2019/07/08	1	35.30	2	35.43	35.30	-1	2,476	-0.04%
2019/07/05	1	36.20	1	36.20	36.20	0	2,481	0.00%
2019/07/03	5	36.45	6	36.93	36.30	-1	2,546	-0.04%
2019/07/02	7	37.12	3	36.68	37.25	4	2,579	0.16%
2019/06/28	1	35.50	1	35.25	35.50	0	2,591	0.00%
2019/06/27	2	35.75	2	35.75	35.75	0	2,614	0.00%
2019/06/26	1	34.50	0	0.00	34.25	1	2,602	0.04%
2019/06/25	1	34.35	3	34.50	34.25	-2	2,628	-0.08%
2019/06/24	3	35.17	0	0.00	34.90	3	2,724	0.11%
2019/06/21	41	39.49	40	38.22	35.85	1	2,762	0.04%
2019/06/20	16	38.53	19	38.33	38.35	-3	2,697	-0.11%
2019/06/19	8	37.62	11	37.83	38.60	-3	2,773	-0.11%
2019/06/18	2	35.35	0	0.00	35.35	2	2,643	0.08%
2019/06/17	0	0.00	2	34.85	35.15	-2	2,689	-0.07%
2019/06/13	5	34.18	5	34.35	33.50	0	2,984	0.00%
2019/06/12	43	34.91	42	34.03	34.00	1	3,264	0.03%
2019/06/11	6	33.23	1	32.85	32.60	5	3,391	0.15%
2019/06/10	1	32.35	1	32.05	32.50	0	3,428	0.00%
2019/06/06	2	31.80	0	0.00	31.50	2	3,435	0.06%
2019/06/03	1	32.30	0	0.00	32.05	1	3,513	0.03%
2019/05/31	1	33.05	1	32.80	32.80	0	3,564	0.00%
2019/05/30	6	32.08	0	0.00	32.50	6	3,561	0.17%
2019/05/29	7	32.04	150	31.91	31.70	-143	3,565	-4.01%	大賣/鉅額交易
2019/05/28	15	31.29	157	31.51	33.00	-142	3,571	-3.98%	大賣/鉅額交易
2019/05/27	1	31.40	204	32.02	31.40	-203	3,567	-5.69%	大賣/鉅額交易
2019/05/24	12	32.75	13	32.30	32.15	-1	3,590	-0.03%
2019/05/23	0	0.00	192	32.72	32.50	-192	3,594	-5.34%	大賣/鉅額交易
2019/05/22	50	34.01	44	34.27	33.80	6	3,638	0.16%
2019/05/21	96	34.17	54	33.88	34.20	42	3,672	1.14%
2019/05/20	648	33.97	3	34.22	33.10	645	3,733	17.28%	大買/鉅額交易
2019/05/17	1	32.75	2	32.80	32.35	-1	3,741	-0.03%
2019/05/16	4	34.28	1	34.40	33.05	3	3,755	0.08%
2019/05/15	4	33.74	3	34.50	34.65	1	3,702	0.03%
2019/05/08	0	0.00	5	35.65	34.95	-5	3,625	-0.14%
2019/05/07	3	37.85	1	38.10	37.35	2	3,632	0.06%
2019/05/06	3	38.43	0	0.00	38.10	3	3,626	0.08%
2019/05/02	2	39.13	1	39.90	39.55	1	3,618	0.03%
2019/04/26	0	0.00	3	39.70	39.00	-3	3,619	-0.08%
2019/04/25	1	38.70	1	38.95	39.00	0	3,591	0.00%
2019/04/24	0	0.00	1	39.70	38.60	-1	3,593	-0.03%
2019/04/23	1	39.30	0	0.00	39.20	1	3,578	0.03%
2019/04/18	3	39.32	1	39.60	38.10	2	3,560	0.06%
2019/04/17	8	41.58	8	41.89	40.00	0	3,536	0.00%
2019/04/16	1	40.50	0.1	41.05	41.00	0.9	3,458	0.03%
2019/04/10	8	39.72	9	39.93	39.10	-1	3,375	-0.03%
2019/04/09	0	0.00	1	39.70	39.05	-1	3,329	-0.03%
2019/04/08	2	39.90	1.2	39.88	39.55	0.8	3,337	0.02%
2019/04/02	2	39.55	2	39.20	39.00	0	3,375	0.00%
2019/03/29	5	39.38	5	39.53	39.90	0	3,323	0.00%
2019/03/27	1	39.90	1	41.00	40.00	0	3,279	0.00%
2019/03/26	2	38.98	5	38.66	39.50	-3	3,166	-0.09%
2019/03/25	12	36.49	13	36.65	36.55	-1	3,088	-0.03%
2019/03/22	3	38.70	1	39.60	37.70	2	3,061	0.07%
2019/03/19	55	38.93	52	38.37	37.35	3	3,027	0.10%
2019/03/18	32	36.42	35	36.98	38.50	-3	2,779	-0.11%
2019/03/15	17	34.79	35	34.80	35.00	-18	2,672	-0.67%
2019/03/14	10	33.67	8	33.44	33.85	2	2,396	0.08%
2019/03/13	5	30.80	0	0.00	30.80	5	2,243	0.22%
2019/03/12	2	29.30	0	0.00	28.85	2	2,211	0.09%
2019/03/11	2	28.85	0	0.00	28.85	2	2,223	0.09%
2019/03/07	4	28.76	4	29.20	28.80	0	2,269	0.00%
2019/03/06	0	0.00	3	29.20	29.25	-3	2,313	-0.13%
2019/03/04	1	28.20	2	28.25	28.20	-1	2,321	-0.04%
2019/02/27	1	28.10	0	0.00	28.35	1	2,407	0.04%
2019/02/26	3	28.62	0	0.00	28.35	3	2,544	0.12%
2019/02/25	2	28.65	3	28.93	28.65	-1	2,641	-0.04%
2019/02/22	2	28.90	0	0.00	28.90	2	2,634	0.08%
2019/02/21	6	29.03	3	29.20	29.00	3	2,629	0.11%
2019/02/20	2	28.35	0	0.00	28.35	2	2,579	0.08%
2019/02/19	3	28.98	12	28.81	29.10	-9	2,560	-0.35%
2019/02/18	11	27.86	4	27.64	27.95	7	2,494	0.28%
2019/02/15	1	26.20	0	0.00	26.50	1	2,468	0.04%
2019/02/13	1	26.55	0	0.00	26.25	1	2,614	0.04%
2019/02/12	0	0.00	1	27.50	26.80	-1	2,610	-0.04%
2019/02/11	0	0.00	3	26.97	26.80	-3	2,658	-0.11%
2019/01/30	1	26.05	0	0.00	25.65	1	2,670	0.04%
2019/01/24	0	0.00	0.5	24.85	25.05	-0.5	2,647	-0.02%
2019/01/23	0	0.00	2	24.75	24.85	-2	2,662	-0.08%
2019/01/16	2	24.85	0	0.00	24.70	2	2,716	0.07%
2019/01/14	1	24.65	0	0.00	24.70	1	2,730	0.04%
2019/01/11	4	25.15	10	25.10	24.65	-6	2,752	-0.22%
2019/01/10	2	25.00	0	0.00	24.85	2	2,760	0.07%
2019/01/07	0	0.00	1	25.00	24.60	-1	2,799	-0.04%
2019/01/04	0	0.00	10	24.05	24.00	-10	2,836	-0.35%
2019/01/03	1	25.45	0	0.00	25.20	1	2,846	0.04%
2018/12/28	1	26.35	0	0.00	26.30	1	2,880	0.03%
2018/12/25	0	0.00	1	28.50	27.70	-1	2,948	-0.03%
2018/12/24	1	26.60	0	0.00	26.90	1	2,886	0.03%
2018/12/21	1	27.20	0	0.00	27.30	1	2,898	0.03%
2018/12/20	1	27.55	0	0.00	27.95	1	2,906	0.03%
2018/12/18	1	27.80	0	0.00	27.70	1	2,953	0.03%
2018/12/13	9	29.85	10	29.45	28.85	-1	3,134	-0.03%
2018/12/12	10	27.34	0	0.00	27.75	10	3,085	0.32%
2018/12/11	0	0.00	1	26.80	26.80	-1	3,088	-0.03%
2018/12/10	1	26.30	0	0.00	26.10	1	3,105	0.03%
2018/12/06	10	28.34	10	26.95	26.10	0	3,086	0.00%
2018/12/05	4	27.94	3	28.42	28.30	1	3,066	0.03%
2018/12/04	5	29.09	6	29.25	28.95	-1	3,076	-0.03%
2018/12/03	1	29.15	0	0.00	29.20	1	3,080	0.03%
2018/11/30	9	28.77	10	28.75	28.60	-1	3,070	-0.03%
2018/11/29	18	28.34	17	28.76	28.40	1	3,068	0.03%
2018/11/28	0	0.00	1	27.40	27.40	-1	3,029	-0.03%
2018/11/27	6	26.58	5	26.75	27.00	1	3,120	0.03%
2018/11/26	1	27.05	3	26.55	26.80	-2	3,227	-0.06%
2018/11/23	5	26.45	11	26.70	25.85	-6	3,178	-0.19%
2018/11/22	1	26.70	1	26.70	26.70	0	3,106	0.00%
2018/11/21	14	23.53	16	23.76	24.30	-2	3,016	-0.07%
2018/11/20	6	23.70	6	23.90	23.55	0	3,002	0.00%
2018/11/19	13	23.94	13	23.83	23.65	0	3,007	0.00%
2018/11/16	8	24.04	8	24.22	23.95	0	3,064	0.00%
2018/11/15	5	23.92	4	23.93	23.70	1	3,118	0.03%
2018/11/14	1	24.55	1	25.05	24.00	0	3,110	0.00%
2018/11/13	14	24.23	14	24.57	24.90	0	3,087	0.00%
2018/11/12	39	24.36	39	24.30	24.65	0	3,018	0.00%
2018/11/09	17	22.13	25	22.55	22.75	-8	2,973	-0.27%
2018/11/08	16	23.66	5	23.21	22.35	11	2,995	0.37%
2018/11/07	4	22.15	0	0.00	22.55	4	3,010	0.13%
2018/11/01	1	21.00	1	21.50	21.35	0	3,132	0.00%
2018/10/29	0	0.00	5	18.92	19.00	-5	3,158	-0.16%
2018/10/26	5	19.10	2	19.90	18.85	3	3,200	0.09%
2018/10/25	6	19.83	4	20.15	19.65	2	3,196	0.06%
2018/10/23	1	21.95	0	0.00	21.95	1	3,184	0.03%
2018/10/19	0	0.00	7	21.88	22.45	-7	3,193	-0.22%
2018/10/18	0	0.00	1	23.80	23.10	-1	3,213	-0.03%
2018/10/17	0	0.00	1	24.20	24.00	-1	3,240	-0.03%
2018/10/16	3	24.77	0	0.00	24.65	3	3,311	0.09%
2018/10/12	1	24.65	1	24.70	24.60	0	3,387	0.00%
2018/10/02	0	0.00	1	36.00	35.00	-1	3,755	-0.03%
2018/10/01	1	35.75	0	0.00	35.75	1	3,821	0.03%
2018/09/27	1	36.55	1	36.65	36.10	0	4,132	0.00%
2018/09/26	3	37.55	0	0.00	37.00	3	4,340	0.07%
2018/09/25	1	36.90	0	0.00	36.90	1	4,569	0.02%
2018/09/20	1	36.80	0	0.00	36.95	1	5,195	0.02%
2018/09/19	4	39.80	4	38.85	38.05	0	5,237	0.00%
2018/09/18	4	38.49	15	38.83	37.35	-11	5,270	-0.21%
2018/09/17	1	36.80	0	0.00	36.20	1	5,414	0.02%
2018/09/11	10	36.20	0	0.00	36.05	10	6,611	0.15%
2018/09/07	1	37.05	3	37.75	37.05	-2	7,192	-0.03%
2018/09/05	5	38.60	0	0.00	38.15	5	7,641	0.07%
2018/09/04	3	38.27	2	38.88	38.40	1	7,816	0.01%
2018/09/03	12	38.94	19	38.99	37.40	-7	7,856	-0.09%
2018/08/31	5	39.85	6	38.38	39.90	-1	7,891	-0.01%
2018/08/30	7	36.71	2	37.03	36.90	5	7,861	0.06%
2018/08/29	4	36.49	2	36.75	36.50	2	7,909	0.03%
2018/08/28	1	35.10	0	0.00	35.00	1	8,048	0.01%
2018/08/23	3	36.22	1	35.95	35.30	2	8,274	0.02%
2018/08/22	1	34.70	8	35.67	36.35	-7	8,297	-0.08%
2018/08/17	0	0.00	1	36.85	35.30	-1	8,324	-0.01%
2018/08/15	1	35.90	0	0.00	35.45	1	8,315	0.01%
2018/08/14	1	34.70	2	35.13	35.50	-1	8,324	-0.01%
2018/08/13	1	37.95	1	37.50	35.15	0	8,494	0.00%
2018/08/10	1	39.50	1	40.60	38.70	0	8,575	0.00%
2018/08/06	2	42.50	1	40.75	40.90	1	9,252	0.01%
2018/08/03	1	42.90	1	43.25	43.40	0	9,304	0.00%
2018/08/01	0	0.00	1	45.23	44.85	-1	9,461	-0.01%
2018/07/31	1	44.85	1	45.30	45.60	0	9,520	0.00%
2018/07/30	1	45.65	0	0.00	45.15	1	9,620	0.01%
2018/07/27	1	46.60	1	46.50	46.50	0	9,793	0.00%
2018/07/26	0	0.00	1	46.60	46.55	-1	10,005	-0.01%
2018/07/25	2	48.18	1	48.20	47.00	1	10,381	0.01%
2018/07/24	1	48.00	6	47.60	47.60	-5	10,379	-0.05%
2018/07/23	12	47.08	10	47.37	47.15	2	10,464	0.02%
2018/07/20	11	45.67	5	45.86	45.20	6	10,498	0.06%
2018/07/18	6	46.58	1	46.75	46.20	5	10,796	0.05%
2018/07/16	0	0.00	2	48.58	48.00	-2	11,280	-0.02%
2018/07/13	1	48.25	0	0.00	48.20	1	11,245	0.01%
2018/07/12	1	47.90	0	0.00	47.95	1	11,567	0.01%
2018/07/11	65	48.80	65	48.02	48.10	0	11,705	0.00%
2018/07/10	24	45.39	15	45.11	45.60	9	11,634	0.08%
2018/07/09	4	48.96	7	48.45	47.50	-3	11,760	-0.03%
2018/07/06	14	47.93	9	48.28	48.55	5	11,839	0.04%
2018/07/05	35	49.42	34	48.89	47.75	1	11,778	0.01%
2018/07/04	54	50.69	52	50.65	49.00	2	11,826	0.02%
2018/07/03	68	51.78	61	51.10	50.00	7	11,863	0.06%
2018/07/02	112	53.78	116	54.39	51.40	-4	11,591	-0.03%	大買/大賣/
2018/06/29	17	48.94	37	49.65	50.40	-20	11,188	-0.18%
2018/06/28	3	46.80	2.7	47.16	45.85	0.3	10,976	0.00%
2018/06/27	12	48.17	16	47.75	47.70	-4	10,885	-0.04%
2018/06/26	25	47.64	19	46.03	47.50	6	10,755	0.06%
2018/06/25	34	46.50	10	45.95	44.50	24	10,586	0.23%
2018/06/22	90	51.16	102.5	50.85	49.00	-12.5	10,353	-0.12%	大賣/
2018/06/21	21	49.70	18	50.13	50.10	3	10,077	0.03%
2018/06/20	61	46.55	73	46.50	46.10	-12	9,813	-0.12%
2018/06/19	29	44.55	36	45.95	47.15	-7	9,495	-0.07%
2018/06/15	6	42.19	0	0.00	42.90	6	9,375	0.06%
2018/06/14	8	39.83	7	40.12	40.15	1	9,233	0.01%
2018/06/13	7	41.81	23	40.52	39.00	-16	9,282	-0.17%
2018/06/12	13	39.47	7	39.46	39.35	6	9,006	0.07%
2018/06/11	3	37.53	1	38.00	37.65	2	9,064	0.02%
2018/06/08	6	35.97	13	36.10	35.95	-7	9,002	-0.08%
2018/06/07	1	39.00	7	37.76	37.45	-6	8,910	-0.07%
2018/06/06	3	38.97	9	38.77	38.55	-6	8,907	-0.07%
2018/06/05	35	39.17	14	40.80	38.20	21	8,871	0.24%
2018/06/04	13	41.11	14	40.81	42.30	-1	8,700	-0.01%
2018/06/01	2	39.05	1	39.45	38.80	1	8,669	0.01%
2018/05/31	2	39.00	15	39.65	39.45	-13	8,675	-0.15%
2018/05/30	0	0.00	7	37.10	38.70	-7	8,661	-0.08%
2018/05/29	0	0.00	1	36.90	37.50	-1	8,673	-0.01%
2018/05/28	0	0.00	7	34.56	35.00	-7	8,672	-0.08%
2018/05/25	2	35.83	0	0.00	34.80	2	8,726	0.02%
2018/05/24	7	35.21	1	34.70	34.90	6	8,796	0.07%
2018/05/23	0	0.00	6	35.29	35.50	-6	8,985	-0.07%
2018/05/22	0	0.00	7	35.59	35.80	-7	9,216	-0.08%
2018/05/21	52	38.06	42	37.88	37.00	10	9,236	0.11%
2018/05/18	40	35.53	37	35.57	35.60	3	9,168	0.03%
2018/05/17	11	36.30	5	36.15	36.60	6	9,229	0.07%
2018/05/16	14	34.83	29	35.13	33.80	-15	9,069	-0.17%
2018/05/15	0	0.00	3	36.50	36.50	-3	8,844	-0.03%
2018/05/14	0	0.00	13	33.10	33.20	-13	8,863	-0.15%
2018/05/10	0	0.00	1	30.80	30.15	-1	8,637	-0.01%
2018/05/09	6	31.55	3	31.00	31.00	3	8,554	0.04%
2018/05/08	11	31.46	0	0.00	30.90	11	8,544	0.13%
2018/05/07	14	32.44	12	32.53	31.00	2	8,596	0.02%
2018/05/04	7	31.89	1	31.65	31.10	6	8,574	0.07%
2018/05/03	57	33.13	56	33.15	31.90	1	8,483	0.01%
2018/05/02	20	33.58	21	34.45	30.90	-1	8,397	-0.01%
2018/04/27	10	29.50	19	30.10	30.90	-9	8,131	-0.11%
2018/04/26	13	29.87	14	30.34	28.10	-1	7,996	-0.01%
2018/04/25	40	29.55	38	29.66	29.90	2	7,863	0.03%
2018/04/24	91	29.53	79	29.71	29.00	12	7,654	0.16%
2018/04/23	14	32.90	6	32.53	32.20	8	7,447	0.11%
2018/04/20	89	35.86	91	36.17	35.50	-2	7,296	-0.03%
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	124	29.15	121	29.23	31.40	3	6,821	0.04%	大買/大賣/
2018/04/17	14	28.93	14	28.81	28.55	0	6,457	0.00%
2018/04/16	7	31.99	15	32.30	31.70	-8	6,250	-0.13%
2018/04/13	55	31.92	60	32.48	32.95	-5	6,134	-0.08%
2018/04/12	2	37.20	11	35.73	33.30	-9	5,835	-0.15%
2018/04/11	3	37.00	5	37.03	36.90	-2	5,665	-0.04%
2018/04/10	17	38.60	19	38.95	36.00	-2	5,565	-0.04%
2018/04/09	38	41.29	14	41.74	38.70	24	5,342	0.45%
2018/03/31	8	40.89	5	41.45	41.45	3	5,014	0.06%
2018/03/30	0	0.00	3	37.70	37.70	-3	4,975	-0.06%
2018/03/29	5	42.00	0	0.00	40.55	5	4,959	0.10%
2018/03/28	0	0.00	1	38.30	40.15	-1	4,960	-0.02%
2018/03/23	0	0.00	4	33.10	34.00	-4	4,884	-0.08%
2018/03/22	3	38.00	14	36.72	36.35	-11	4,811	-0.23%
2018/03/21	9	39.06	12	39.44	40.35	-3	4,771	-0.06%
2018/03/20	14	34.41	8	35.84	36.70	6	4,550	0.13%
2018/03/19	14	31.45	15	32.33	33.40	-1	4,382	-0.02%
2018/03/16	17	30.15	6	30.08	30.40	11	4,204	0.26%
2018/03/15	19	30.98	28	31.45	32.20	-9	4,071	-0.22%
2018/03/14	5	29.30	0	0.00	29.30	5	3,787	0.13%
2018/03/13	0	0.00	8	26.35	26.65	-8	3,766	-0.21%
2018/03/12	0	0.00	15	24.02	24.25	-15	3,704	-0.40%
2018/03/09	6	21.87	3	22.60	22.05	3	3,598	0.08%
2018/03/08	7	22.81	2	24.20	22.70	5	3,541	0.14%
2018/03/07	15	22.94	31	22.95	23.00	-16	3,492	-0.46%
2018/03/06	0	0.00	4.5	24.74	24.50	-4.5	3,428	-0.13%
2018/03/05	4	23.30	6	24.21	23.90	-2	3,361	-0.06%
2018/03/02	5	22.98	12	23.13	23.75	-7	3,256	-0.21%
2018/03/01	1	21.50	1	20.40	21.75	0	3,151	0.00%
2018/02/27	13	20.11	19	20.55	19.80	-6	3,066	-0.20%
2018/02/26	19	19.40	2	19.95	19.75	17	2,980	0.57%
2018/02/23	7	19.49	13	19.17	18.65	-6	2,888	-0.21%
2018/02/22	16	19.89	159	21.04	20.60	-143	2,673	-5.35%	大賣/鉅額交易
2018/02/21	0	0.00	8	19.35	19.35	-8	2,419	-0.33%
2018/02/12	15	16.50	38	17.38	17.60	-23	2,351	-0.98%
2018/02/09	7	15.91	36	15.80	16.00	-29	2,163	-1.34%
2018/02/08	3	13.20	5	14.55	14.55	-2	1,950	-0.10%
2018/02/07	29	12.66	5	13.25	13.25	24	1,790	1.34%
2018/02/06	2	12.45	0	0.00	12.05	2	1,702	0.12%
2018/02/05	15	12.88	6	12.92	12.90	9	1,639	0.55%
2018/02/02	50	13.40	0	0.00	13.50	50	1,605	3.11%
2018/02/01	12	13.93	3	13.87	13.80	9	1,591	0.57%
2018/01/31	7	13.27	6	13.68	14.10	1	1,535	0.07%
2018/01/30	30	13.78	10	13.63	13.50	20	1,431	1.40%
2018/01/29	12	14.48	7	14.42	14.60	5	1,284	0.39%
2018/01/25	21	12.64	0	0.00	12.10	21	1,055	1.99%
2018/01/24	40	11.70	8	12.13	12.40	32	914	3.50%
2018/01/23	10	10.85	0	0.00	11.30	10	754	1.33%
2018/01/19	2	10.75	29	10.63	10.60	-27	738	-3.66%
2018/01/17	4	10.60	0	0.00	10.70	4	745	0.54%
2018/01/12	10	10.65	0	0.00	10.65	10	774	1.29%
2018/01/10	10	11.08	0	0.00	10.80	10	782	1.28%
2018/01/04	5	10.85	0	0.00	10.85	5	902	0.55%