威盛 (2388)-第一金-光復券商分點個股進出

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
106.5
漲跌
▼3.5
漲幅
-3.18%
成交量
10,332張
產業
上市半導體類股
655人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/11	2	106.50	9	106.94	106.50	-7	14,046	-0.05%
2024/12/10	1	111.00	11	110.86	110.00	-10	14,136	-0.07%
2024/12/09	2	107.00	1	108.50	107.00	1	14,029	0.01%
2024/12/06	2	110.00	0	0.00	108.50	2	14,073	0.01%
2024/12/04	0	0.00	1	106.00	108.00	-1	14,073	-0.01%
2024/12/03	0	0.00	5.2	104.69	103.00	-5.2	14,050	-0.04%
2024/11/28	1	102.50	1	103.00	102.00	0	14,229	0.00%
2024/11/27	0	0.00	3	102.00	102.00	-3	14,174	-0.02%
2024/11/26	3	106.83	1	108.00	106.50	2	14,406	0.01%
2024/11/25	1	108.00	2	109.00	108.50	-1	14,463	-0.01%
2024/11/21	1	106.00	1	107.50	106.00	0	14,655	0.00%
2024/11/20	1	106.00	1	107.50	106.00	0	14,793	0.00%
2024/11/19	1	107.50	1	107.00	107.00	0	14,948	0.00%
2024/11/14	1	105.50	2	106.25	105.00	-1	15,519	-0.01%
2024/11/13	1	107.00	0	0.00	106.50	1	15,602	0.01%
2024/11/12	1	108.00	1	110.00	107.50	0	15,606	0.00%
2024/11/11	2	108.75	0	0.00	111.00	2	15,516	0.01%
2024/11/08	29.1	111.03	12	111.17	110.50	17.1	15,441	0.11%
2024/11/07	9	119.61	7	120.71	119.00	2	15,034	0.01%
2024/11/06	1	117.50	1	118.00	117.50	0	14,956	0.00%
2024/11/04	2.1	115.50	0	0.00	115.00	2.1	15,140	0.01%
2024/10/30	4.1	115.90	1	117.00	116.50	3.1	15,040	0.02%
2024/10/29	11	118.91	4	123.13	119.00	7	14,870	0.05%
2024/10/28	0.3	119.50	10	120.50	120.50	-9.8	14,556	-0.07%
2024/10/25	23.1	119.93	15.5	118.40	118.50	7.6	14,313	0.05%
2024/10/24	16	120.38	1	120.50	120.50	15	14,166	0.11%
2024/10/23	2.2	130.05	0	0.00	129.50	2.2	13,583	0.02%
2024/10/22	1.2	133.21	0	0.00	130.50	1.2	13,536	0.01%
2024/10/21	1	132.00	11	133.05	133.50	-10	13,335	-0.07%
2024/10/18	2.1	125.50	1	124.00	123.50	1.1	12,955	0.01%
2024/10/17	1	129.00	0.1	129.50	126.00	0.9	12,956	0.01%
2024/10/16	3.1	127.60	6	126.17	129.50	-2.9	12,864	-0.02%
2024/10/15	4	128.38	2.1	126.40	126.00	1.9	12,659	0.02%
2024/10/14	2.1	132.79	2	129.50	128.00	0.1	12,470	0.00%
2024/10/11	14	132.14	21	130.21	128.50	-7	12,289	-0.06%
2024/10/09	27.1	133.29	8	134.50	133.50	19.1	11,930	0.16%
2024/10/08	0	0.00	11	133.55	135.00	-11	11,820	-0.09%
2024/10/07	10	130.00	0	0.00	129.00	10	11,573	0.09%
2024/10/04	6	131.92	3.1	130.03	130.00	2.9	11,506	0.03%
2024/10/01	11	131.82	10	132.95	134.00	1	11,359	0.01%
2024/09/30	10.1	130.94	8	131.06	131.00	2.1	11,250	0.02%
2024/09/27	5	132.60	0.1	138.00	130.50	4.9	11,060	0.04%
2024/09/26	4	137.13	14	139.75	138.50	-10	10,635	-0.09%
2024/09/25	7.1	128.14	6	127.92	127.50	1.1	9,992	0.01%
2024/09/24	10.5	129.24	5	127.60	128.50	5.5	9,810	0.06%
2024/09/23	6	138.67	8	137.94	135.50	-2	9,464	-0.02%
2024/09/20	12	140.92	6	139.58	138.00	6	9,316	0.06%
2024/09/19	2	136.75	4.5	139.89	140.50	-2.5	9,014	-0.03%
2024/09/18	2	136.00	0	0.00	133.00	2	8,797	0.02%
2024/09/16	3	137.67	3.1	136.37	136.00	-0.1	8,888	0.00%
2024/09/13	0.1	132.50	7.1	136.91	138.00	-7	8,900	-0.08%
2024/09/12	11	130.27	5	130.80	132.00	6	8,629	0.07%
2024/09/11	2	123.00	6	126.75	121.50	-4	8,625	-0.05%
2024/09/10	5	123.52	1	128.00	125.50	4	8,668	0.05%
2024/09/05	0	0.00	1.2	125.04	124.00	-1.2	8,566	-0.01%
2024/09/04	3	120.50	1	120.50	121.00	2	8,599	0.02%
2024/09/03	0.2	130.50	0	0.00	128.50	0.2	8,531	0.00%
2024/09/02	3	130.83	10	131.60	130.00	-7	8,496	-0.08%
2024/08/30	1	134.00	3.1	138.90	133.00	-2.1	8,420	-0.02%
2024/08/29	0	0.00	1	133.50	133.50	-1	8,327	-0.01%
2024/08/28	3.1	133.63	2	137.50	133.00	1.1	8,239	0.01%
2024/08/27	6	133.17	0	0.00	133.50	6	7,981	0.08%
2024/08/26	13	135.42	1	137.00	135.50	12	7,930	0.15%
2024/08/23	1	131.00	1	134.00	138.50	0	7,802	0.00%
2024/08/22	11	133.32	5.1	132.97	133.50	5.9	7,685	0.08%
2024/08/21	2.1	129.21	10	134.00	130.50	-7.9	7,541	-0.10%
2024/08/20	2	125.25	2.3	128.42	131.00	-0.3	7,343	0.00%
2024/08/19	3	124.83	1.2	124.09	125.50	1.8	7,137	0.02%
2024/08/16	2.5	122.50	7.1	122.15	124.50	-4.6	6,975	-0.07%
2024/08/15	2	109.50	2	110.50	113.50	0	6,641	0.00%
2024/08/14	2	105.50	0	0.00	104.50	2	6,528	0.03%
2024/08/13	17	102.38	16	100.38	103.00	1	6,442	0.02%
2024/08/12	6	98.80	8	101.38	101.00	-2	6,432	-0.03%
2024/08/07	0	0.00	1	93.40	99.90	-1	6,353	-0.02%
2024/08/06	4	93.10	3	94.20	91.60	1	6,526	0.02%
2024/08/05	4	101.64	1	101.50	101.50	3	6,407	0.05%
2024/08/02	10	114.75	4	113.00	112.50	6	6,390	0.09%
2024/08/01	3	120.17	1	124.50	119.00	2	6,299	0.03%
2024/07/31	5	122.00	0	0.00	121.00	5	6,198	0.08%
2024/07/29	0	0.00	1	121.00	114.50	-1	6,103	-0.02%
2024/07/26	1	120.00	1	121.50	121.50	0	6,033	0.00%
2024/07/23	1	121.00	0	0.00	120.00	1	6,012	0.02%
2024/07/22	4	119.48	4	120.38	122.00	0	6,048	0.00%
2024/07/19	3	125.00	3	121.00	120.50	0	6,087	0.00%
2024/07/18	3	120.50	3	122.33	127.00	0	6,072	0.00%
2024/07/17	2	123.50	2.1	125.95	125.50	-0.1	5,980	0.00%
2024/07/16	0.1	127.00	1	125.50	124.00	-0.9	6,027	-0.01%
2024/07/15	1	122.00	1	122.00	122.00	0	6,100	0.00%
2024/07/12	3	122.67	2	124.50	123.00	1	6,191	0.02%
2024/07/11	7	128.14	6	127.59	124.50	1	6,266	0.02%
2024/07/10	3	119.50	4	125.64	126.50	-1	6,309	-0.02%
2024/07/09	1	117.98	0	0.00	116.00	1	6,551	0.02%
2024/07/08	1	119.50	0	0.00	119.00	1	6,801	0.01%
2024/07/05	1	121.50	2	122.50	122.00	-1	6,777	-0.01%
2024/07/04	1	118.00	1.1	119.36	119.00	-0.1	6,733	0.00%
2024/07/03	2	114.75	2	116.75	118.00	0	6,721	0.00%
2024/07/02	1	114.00	1	115.50	113.00	0	6,695	0.00%
2024/07/01	1	114.00	1	114.50	114.00	0	6,693	0.00%
2024/06/28	1.1	113.14	2	116.50	116.50	-0.9	6,728	-0.01%
2024/06/27	3	113.00	2	112.25	112.00	1	6,752	0.01%
2024/06/26	1	114.00	1	113.00	113.00	0	6,785	0.00%
2024/06/25	0	0.00	1	116.00	116.50	-1	6,812	-0.01%
2024/06/24	2	121.50	1	117.50	117.50	1	6,912	0.01%
2024/06/21	1	126.00	0	0.00	122.50	1	7,509	0.01%
2024/06/20	11	130.82	11	127.82	128.00	0	7,379	0.00%
2024/06/19	1	126.00	2	127.25	124.50	-1	7,288	-0.01%
2024/06/18	1	128.00	0	0.00	128.50	1	7,257	0.01%
2024/06/17	1	113.50	4.1	121.30	126.00	-3.1	7,178	-0.04%
2024/06/14	1	115.50	3	114.33	115.00	-2	6,927	-0.03%
2024/06/12	1	110.00	1	109.00	109.00	0	6,855	0.00%
2024/06/11	4	112.63	2	110.00	110.00	2	6,930	0.03%
2024/06/07	0	0.00	1	117.50	118.50	-1	6,954	-0.01%
2024/06/06	1	115.50	1	114.00	114.00	0	6,935	0.00%
2024/06/04	0	0.00	2	121.00	119.00	-2	7,211	-0.03%
2024/06/03	0	0.00	1	119.00	118.50	-1	7,622	-0.01%
2024/05/31	1	120.50	2	120.25	118.50	-1	7,690	-0.01%
2024/05/30	0.1	119.00	1	120.00	119.00	-1	7,683	-0.01%
2024/05/29	0.1	118.50	0	0.00	117.50	0.1	7,691	0.00%
2024/05/28	0	0.00	1	120.50	119.00	-1	7,691	-0.01%
2024/05/27	0	0.00	1	116.00	116.00	-1	7,661	-0.01%
2024/05/24	1	113.50	0	0.00	114.50	1	7,736	0.01%
2024/05/23	3	116.83	0	0.00	114.50	3	7,766	0.04%
2024/05/21	1	117.00	1	116.00	116.50	0	7,982	0.00%
2024/05/20	0	0.00	2	117.50	116.00	-2	8,019	-0.02%
2024/05/16	0	0.00	0	114.00	114.50	0	8,104	0.00%
2024/05/15	1	114.50	2	114.51	113.50	-1	8,220	-0.01%
2024/05/13	3	112.33	4.2	112.36	112.00	-1.2	8,466	-0.01%
2024/05/10	7	112.63	3	111.67	113.50	4	8,599	0.05%
2024/05/09	1	123.00	4.1	122.79	121.50	-3.1	8,372	-0.04%
2024/05/08	0	0.00	5	123.00	127.00	-5	8,359	-0.06%
2024/05/06	2	124.00	0	0.00	123.50	2	8,495	0.02%
2024/05/03	1	125.50	0	0.00	123.50	1	8,577	0.01%
2024/05/02	0	0.00	5	127.90	127.50	-5	8,627	-0.06%
2024/04/30	2	129.00	1	128.00	128.00	1	8,687	0.01%
2024/04/29	3	131.33	1.6	130.66	130.00	1.4	8,763	0.02%
2024/04/26	3	131.33	2	132.50	131.00	1	8,842	0.01%
2024/04/25	6	130.00	3	130.17	129.00	3	8,838	0.03%
2024/04/24	0	0.00	1	126.50	130.00	-1	8,896	-0.01%
2024/04/23	0	0.00	1	124.50	121.00	-1	9,048	-0.01%
2024/04/22	2.1	124.45	0	0.00	121.00	2.1	9,123	0.02%
2024/04/19	4	135.26	4	133.38	128.00	0	9,217	0.00%
2024/04/18	4	141.50	4	141.00	138.50	0	9,285	0.00%
2024/04/17	0.1	140.50	0	140.50	141.00	0.1	9,411	0.00%
2024/04/16	3	138.83	5	136.40	137.00	-2	9,409	-0.02%
2024/04/15	12	145.58	12	147.38	139.00	0	9,595	0.00%
2024/04/12	3	138.67	3.1	136.96	140.00	-0.1	9,891	0.00%
2024/04/11	1	129.50	2	127.50	127.50	-1	9,777	-0.01%
2024/04/10	2	130.25	3	131.67	131.50	-1	9,901	-0.01%
2024/04/09	0	128.50	2	130.75	131.00	-2	10,007	-0.02%
2024/04/08	1	127.98	0	128.00	127.00	1	10,190	0.01%
2024/04/02	1.1	130.11	0	0.00	129.50	1.1	10,401	0.01%
2024/04/01	2	126.50	2	129.75	132.00	0	10,566	0.00%
2024/03/29	0	126.50	0	0.00	125.50	0	10,813	0.00%
2024/03/28	1	127.50	2	129.75	126.00	-1	10,978	-0.01%
2024/03/27	1	129.00	2	129.00	127.50	-1	11,173	-0.01%
2024/03/26	6	136.33	2	135.50	131.50	4	11,227	0.04%
2024/03/25	0	0.00	3	134.50	134.50	-3	10,741	-0.03%
2024/03/22	3	123.00	1	122.50	122.50	2	10,943	0.02%
2024/03/21	2	121.25	6	120.83	121.50	-4	11,314	-0.04%
2024/03/20	6	119.42	1	120.00	120.00	5	12,008	0.04%
2024/03/19	1	121.50	1	120.00	120.00	0	12,105	0.00%
2024/03/18	1	121.50	1	121.50	122.00	0	12,316	0.00%
2024/03/14	5	122.80	4	123.00	122.50	1	13,710	0.01%
2024/03/13	2	125.25	2	123.75	123.00	0	14,188	0.00%
2024/03/12	1	129.50	0	0.00	129.00	1	14,705	0.01%
2024/03/11	1	129.00	0	0.00	129.00	1	14,997	0.01%
2024/03/08	4	132.50	3	130.33	131.00	1	15,156	0.01%
2024/03/07	3	137.67	11.3	138.96	137.50	-8.3	15,459	-0.05%
2024/03/06	3.3	129.69	1	130.00	128.50	2.3	15,394	0.01%
2024/03/05	2.1	131.53	1	131.50	131.50	1.1	15,797	0.01%
2024/03/04	0	0.00	1	131.52	131.50	-1	16,131	-0.01%
2024/02/29	1	128.50	1	130.50	132.00	0	16,958	0.00%
2024/02/27	1	131.01	2	132.75	130.00	-1	17,108	-0.01%
2024/02/26	2	133.00	0	0.00	132.50	2	17,706	0.01%
2024/02/23	0	0.00	1	135.00	134.00	-1	18,732	-0.01%
2024/02/22	2	135.23	1	132.50	132.50	1	19,143	0.01%
2024/02/21	0	0.00	1	137.00	136.50	-1	19,465	-0.01%
2024/02/19	2	138.75	0	0.00	137.00	2	21,480	0.01%
2024/02/16	0	0.00	1	140.50	141.00	-1	22,655	0.00%
2024/02/15	1.2	136.42	2	138.75	136.00	-0.8	23,835	0.00%
2024/02/05	2.3	139.11	0	0.00	137.00	2.3	23,844	0.01%
2024/02/02	1	145.00	3	143.83	143.00	-2	24,008	-0.01%
2024/02/01	1.2	138.43	1	140.00	137.00	0.2	24,146	0.00%
2024/01/31	0	0.00	3	139.50	138.50	-3	24,912	-0.01%
2024/01/30	5	139.40	3	139.17	138.50	2	25,466	0.01%
2024/01/29	2.1	140.74	3	141.50	141.50	-1	27,200	0.00%
2024/01/26	3	141.50	10	140.50	140.00	-7	28,504	-0.02%
2024/01/25	1	144.00	1	145.50	142.50	0	29,219	0.00%
2024/01/24	1.3	146.38	0	0.00	143.50	1.3	29,380	0.00%
2024/01/23	1	147.50	0	149.17	146.50	1	29,733	0.00%
2024/01/19	1	145.99	2	145.50	145.00	-1	30,462	0.00%
2024/01/18	2	142.50	1	143.50	143.00	1	30,718	0.00%
2024/01/17	8	148.44	13.1	146.50	143.50	-5.1	31,186	-0.02%
2024/01/16	1	149.00	2	148.25	147.50	-1	31,268	0.00%
2024/01/15	0	0.00	0	149.00	149.50	0	31,362	0.00%
2024/01/12	3	147.17	6	148.58	145.50	-3	31,612	-0.01%
2024/01/11	25	150.88	2	149.51	150.00	23	31,796	0.07%
2024/01/10	3	149.83	2	150.00	152.50	1	33,245	0.00%
2024/01/09	5	148.70	11	149.55	149.00	-6	33,456	-0.02%
2024/01/08	15	157.90	11	157.32	149.00	4	33,451	0.01%
2024/01/05	1	155.50	4	157.88	160.00	-3	33,127	-0.01%
2024/01/04	2	157.50	2.3	158.06	157.00	-0.3	33,237	0.00%
2024/01/03	0	0.00	0.3	156.70	156.50	-0.3	33,381	0.00%
2024/01/02	2	153.25	3	156.00	157.00	-1	33,333	0.00%
2023/12/29	1.1	154.59	10.2	153.53	156.50	-9.2	33,292	-0.03%
2023/12/28	1	155.00	0	0.00	154.00	1	33,365	0.00%
2023/12/27	4	154.37	1	153.50	153.00	3	33,848	0.01%
2023/12/26	21	158.69	1	160.00	157.00	20	34,020	0.06%
2023/12/25	2.3	156.85	3	157.00	156.50	-0.7	33,926	0.00%
2023/12/22	2	154.50	2	156.75	155.50	0	33,954	0.00%
2023/12/21	1	151.00	0	0.00	151.50	1	33,980	0.00%
2023/12/20	2	152.50	3	153.17	151.50	-1	34,141	0.00%
2023/12/19	3	152.00	0	0.00	152.00	3	34,211	0.01%
2023/12/18	2	153.75	8	152.63	152.50	-6	34,286	-0.02%
2023/12/15	8	157.25	5	156.40	156.00	3	34,194	0.01%
2023/12/14	1	163.50	0	0.00	165.00	1	33,968	0.00%
2023/12/13	20.4	162.97	42	161.50	161.00	-21.6	34,449	-0.06%
2023/12/12	3	164.67	3.1	162.84	163.50	-0.1	35,051	0.00%
2023/12/11	18	171.10	0	0.00	161.50	18	34,894	0.05%
2023/12/08	5	172.90	4	171.88	174.00	1	33,960	0.00%
2023/12/07	25	165.52	1	160.00	166.00	24	33,596	0.07%
2023/12/06	0	0.00	1	172.00	170.50	-1	33,297	0.00%
2023/12/05	1	171.00	0	0.00	169.50	1	33,200	0.00%
2023/12/04	29.1	175.77	29	173.78	173.00	0.1	33,133	0.00%
2023/12/01	18	175.81	17.2	172.95	176.50	0.8	32,795	0.00%
2023/11/30	12.1	170.41	32	172.75	172.50	-19.9	32,648	-0.06%
2023/11/29	19	168.45	18.3	170.58	170.50	0.7	32,301	0.00%
2023/11/28	35	170.37	15	168.43	168.00	20	32,070	0.06%
2023/11/27	20	162.00	20	163.90	160.00	0	31,641	0.00%
2023/11/24	1	165.00	1.5	164.34	165.00	-0.5	31,699	0.00%
2023/11/23	12.6	164.55	11	168.77	163.50	1.6	31,774	0.00%
2023/11/22	23	170.98	15	169.53	170.50	8	31,908	0.03%
2023/11/21	2.1	163.27	4	166.00	168.50	-2	31,430	-0.01%
2023/11/20	13	165.65	13	162.81	166.00	0	31,221	0.00%
2023/11/17	30.1	161.94	33	160.73	164.00	-3	30,986	-0.01%
2023/11/16	8.9	158.83	4	157.63	160.00	4.9	29,688	0.02%
2023/11/15	11	155.59	25	157.40	158.50	-14	29,107	-0.05%
2023/11/14	5	145.70	59	146.53	149.50	-54	28,172	-0.19%
2023/11/13	1	138.50	2	138.50	138.50	-1	27,196	0.00%
2023/11/10	6.1	128.24	2	128.25	126.00	4.1	27,211	0.02%
2023/11/09	25	128.54	4	129.00	129.00	21	27,142	0.08%
2023/11/08	16.1	130.59	16	129.97	129.00	0.1	27,019	0.00%
2023/11/07	32	134.34	12	133.25	133.50	20	26,701	0.07%
2023/11/06	21	142.88	7	139.69	135.00	14	26,450	0.05%
2023/11/03	29	142.95	35.2	141.13	145.00	-6.2	25,118	-0.02%
2023/11/02	13	126.12	18	126.11	132.00	-5	24,186	-0.02%
2023/11/01	5	121.10	4	120.25	120.00	1	23,920	0.00%
2023/10/31	15	123.27	10	124.00	119.00	5	23,942	0.02%
2023/10/30	21	121.79	25	123.30	123.00	-4	23,924	-0.02%
2023/10/27	6	119.58	9	119.22	117.00	-3	23,866	-0.01%
2023/10/26	14	120.82	13	121.08	119.00	1	23,523	0.00%
2023/10/25	5	124.00	12.1	124.16	124.00	-7.1	23,188	-0.03%
2023/10/23	1	116.00	1	114.50	114.50	0	22,310	0.00%
2023/10/20	3	117.33	2	117.50	116.50	1	22,156	0.00%
2023/10/19	10	121.30	8	122.38	122.50	2	21,788	0.01%
2023/10/18	16	130.44	13.1	136.81	121.50	3	21,471	0.01%
2023/10/17	2	130.50	5	132.70	134.50	-3	19,814	-0.02%
2023/10/16	1.1	125.86	5.1	123.13	122.50	-4.1	19,488	-0.02%
2023/10/13	4	119.88	4	120.38	122.00	0	19,195	0.00%
2023/10/12	3	116.83	7	117.99	118.50	-4	19,873	-0.02%
2023/10/11	7	108.08	4	109.25	108.00	3	20,327	0.01%
2023/10/06	1	117.00	10	117.50	116.00	-9	20,959	-0.04%
2023/10/05	8	118.19	2.1	116.14	117.00	5.9	21,594	0.03%
2023/10/04	2	118.50	2.1	118.29	118.50	-0.1	22,450	0.00%
2023/10/03	28	121.39	8	121.94	118.00	20	22,460	0.09%
2023/10/02	1.1	123.23	8	126.25	123.00	-6.9	22,027	-0.03%
2023/09/28	2	119.25	1	118.50	118.50	1	22,128	0.00%
2023/09/27	1	119.50	1	119.50	121.50	0	21,906	0.00%
2023/09/26	13	118.88	11	120.73	117.00	2	21,747	0.01%
2023/09/25	14	123.04	17.2	122.61	122.00	-3.2	21,526	-0.01%
2023/09/22	4	118.63	3.5	119.21	120.00	0.5	21,249	0.00%
2023/09/21	12.5	115.54	12	116.00	119.00	0.5	21,117	0.00%
2023/09/20	3	115.50	3	115.83	115.50	0	20,877	0.00%
2023/09/19	19.1	122.00	14	121.14	118.00	5.1	20,651	0.02%
2023/09/18	7	120.93	8.2	124.06	122.50	-1.2	20,183	-0.01%
2023/09/15	6.2	118.13	14.1	119.23	120.00	-7.9	19,566	-0.04%
2023/09/14	10	108.60	11	111.00	111.00	-1	18,784	-0.01%
2023/09/13	0	101.75	0	0.00	101.00	0	18,675	0.00%
2023/09/12	6.1	102.15	0.1	106.00	103.00	6	18,860	0.03%
2023/09/11	11.1	107.63	4	108.50	105.50	7.1	18,751	0.04%
2023/09/08	2	115.24	1.5	111.87	116.50	0.5	18,518	0.00%
2023/09/07	5	115.70	1.5	115.19	115.00	3.5	18,412	0.02%
2023/09/06	3	117.00	3.7	116.08	116.50	-0.7	18,611	0.00%
2023/09/05	4.4	114.80	6	116.01	118.00	-1.6	18,805	-0.01%
2023/09/04	1	111.99	1	115.00	116.00	0	18,827	0.00%
2023/09/01	2.3	113.90	2	113.52	112.50	0.3	18,965	0.00%
2023/08/31	2	115.00	2	115.50	115.00	0	19,335	0.00%
2023/08/30	1.1	110.67	0	0.00	114.50	1.1	19,752	0.01%
2023/08/29	29	107.24	29.4	108.36	109.00	-0.4	19,823	0.00%
2023/08/28	30.1	116.01	26.3	117.31	108.50	3.8	19,677	0.02%
2023/08/25	13.3	120.65	13	118.19	120.50	0.3	18,965	0.00%
2023/08/24	1	117.00	1	117.50	113.50	0	18,625	0.00%
2023/08/23	1.3	115.73	2	115.01	115.00	-0.7	18,734	0.00%
2023/08/22	0	0.00	2.1	110.07	110.00	-2.1	18,597	-0.01%
2023/08/21	0	0.00	2	109.50	108.50	-2	18,705	-0.01%
2023/08/18	3.1	111.51	1	106.50	108.00	2.1	18,625	0.01%
2023/08/17	1	113.50	11.1	116.96	116.00	-10.1	18,354	-0.05%
2023/08/16	11	111.14	1.1	112.64	113.50	9.9	18,081	0.05%
2023/08/15	0.1	114.00	0	0.00	110.00	0.1	17,939	0.00%
2023/08/14	0.1	109.00	3	108.00	109.00	-2.9	17,783	-0.02%
2023/08/11	8	108.75	5.2	107.94	110.00	2.8	17,660	0.02%
2023/08/10	6.1	107.58	6	108.00	109.50	0.1	17,245	0.00%
2023/08/09	27.1	111.74	27	109.26	109.50	0.1	16,904	0.00%
2023/08/08	4	109.63	15	108.33	105.50	-11	16,460	-0.07%
2023/08/07	2	118.24	3.1	118.85	117.00	-1.1	16,266	-0.01%
2023/08/04	3	112.67	2.1	110.29	109.50	0.9	15,730	0.01%
2023/08/02	5.2	114.10	6.8	119.10	113.50	-1.6	15,495	-0.01%
2023/08/01	11	123.09	0	0.00	121.50	11	15,096	0.07%
2023/07/31	3	137.00	0.5	133.00	133.00	2.5	14,649	0.02%
2023/07/28	0.1	140.00	0.1	141.00	147.50	0	14,586	0.00%
2023/07/27	0.3	148.67	3	152.67	144.00	-2.7	14,565	-0.02%
2023/07/26	5	150.60	1.1	147.82	151.50	3.9	14,531	0.03%
2023/07/25	0.5	149.17	0	0.00	142.50	0.5	14,521	0.00%
2023/07/24	1.2	144.83	13	147.04	151.00	-11.8	14,518	-0.08%
2023/07/21	11	148.50	9	144.56	148.50	2	14,490	0.01%
2023/07/20	0.2	132.75	3	133.00	135.00	-2.8	14,460	-0.02%
2023/07/19	0.7	127.29	1	126.00	127.50	-0.3	14,434	0.00%
2023/07/18	5.1	123.86	12.1	130.40	125.00	-7	14,485	-0.05%
2023/07/17	33	129.71	82.2	128.46	130.00	-49.2	14,425	-0.34%
2023/07/14	24	123.25	24.2	123.89	127.00	-0.2	13,341	0.00%
2023/07/13	25.2	112.97	17	114.91	115.50	8.2	12,613	0.07%
2023/07/12	8.2	101.76	7	103.57	105.00	1.2	11,715	0.01%
2023/07/11	5	92.48	7	93.03	95.50	-2	11,020	-0.02%
2023/07/10	1	85.70	2	85.90	86.90	-1	10,104	-0.01%
2023/07/07	5	82.70	13	83.69	84.20	-8	9,931	-0.08%
2023/07/06	14	85.14	8	84.93	83.80	6	9,928	0.06%
2023/07/04	0	0.00	1	83.00	81.60	-1	9,601	-0.01%
2023/07/03	0	0.00	1	83.00	81.60	-1	9,611	-0.01%
2023/06/30	2	80.80	0	0.00	81.00	2	9,650	0.02%
2023/06/29	1	81.40	1	81.20	80.10	0	9,705	0.00%
2023/06/28	2	80.00	0	0.00	80.00	2	9,781	0.02%
2023/06/27	2	77.65	1	79.70	76.70	1	10,125	0.01%
2023/06/26	3	78.07	2	78.30	78.30	1	10,225	0.01%
2023/06/20	3	82.20	3	80.70	80.50	0	10,821	0.00%
2023/06/19	12	83.10	11	81.80	81.60	1	11,007	0.01%
2023/06/16	2	84.55	3	84.40	84.60	-1	11,359	-0.01%
2023/06/15	2	81.80	4	82.70	81.90	-2	11,440	-0.02%
2023/06/14	5	82.54	5	84.20	82.00	0	11,769	0.00%
2023/06/13	0	0.00	6	84.75	84.20	-6	12,105	-0.05%
2023/06/12	5	83.90	11	82.86	83.90	-6	12,564	-0.05%
2023/06/09	5	88.00	5	88.00	87.90	0	12,720	0.00%
2023/06/08	18	85.33	14	84.92	84.80	4	13,013	0.03%
2023/06/07	11	88.51	3	87.63	87.90	8	13,809	0.06%
2023/06/06	21	86.34	18	86.81	87.50	3	14,003	0.02%
2023/06/05	13	88.65	13	88.56	88.20	0	13,742	0.00%
2023/06/02	1	83.80	4	85.75	84.30	-3	13,298	-0.02%
2023/06/01	5	83.02	6	81.97	83.10	-1	13,393	-0.01%
2023/05/31	5	81.68	3	81.60	80.80	2	13,848	0.01%
2023/05/30	9	82.61	10	81.76	80.60	-1	14,101	-0.01%
2023/05/29	12	81.03	21	80.90	83.10	-9	14,588	-0.06%
2023/05/26	7	77.07	8	76.83	76.00	-1	15,577	-0.01%
2023/05/25	37	78.65	28	78.40	77.30	9	16,162	0.06%
2023/05/23	0	0.00	1	77.20	77.10	-1	17,055	-0.01%
2023/05/22	16	77.04	18	75.98	77.10	-2	17,148	-0.01%
2023/05/19	2	76.10	0	0.00	74.90	2	17,153	0.01%
2023/05/18	4	76.85	6	76.78	76.20	-2	17,170	-0.01%
2023/05/16	6	74.70	2	75.90	75.60	4	17,215	0.02%
2023/05/15	21	73.12	20	73.50	73.20	1	17,302	0.01%
2023/05/12	0	0.00	3	70.97	73.50	-3	17,428	-0.02%
2023/05/11	19	71.92	18	74.77	71.70	1	17,946	0.01%
2023/05/09	3	74.60	0	0.00	73.00	3	17,911	0.02%
2023/05/04	10	74.00	10	74.70	74.00	0	19,184	0.00%
2023/04/28	1	74.40	0	0.00	74.00	1	19,342	0.01%
2023/04/25	1	73.60	13	74.70	73.50	-12	19,280	-0.06%
2023/04/24	0	0.00	1	77.30	77.20	-1	19,278	-0.01%
2023/04/21	10	76.82	8	77.80	76.70	2	19,280	0.01%
2023/04/20	1	78.00	0	0.00	77.80	1	19,231	0.01%
2023/04/19	12	79.50	10	80.60	79.40	2	19,261	0.01%
2023/04/18	2	80.90	1	80.50	80.50	1	19,227	0.01%
2023/04/17	9	82.20	7	82.40	82.10	2	19,301	0.01%
2023/04/14	3	83.37	2	82.40	82.20	1	19,408	0.01%
2023/04/13	2	83.90	1	82.40	82.20	1	19,515	0.01%
2023/04/12	2	85.60	0	0.00	85.50	2	19,547	0.01%
2023/04/11	5	87.60	1	85.80	85.60	4	19,588	0.02%
2023/04/10	26	87.30	23	86.70	87.40	3	19,543	0.02%
2023/04/07	3	85.70	1	85.20	85.40	2	19,545	0.01%
2023/04/06	20	85.45	21	85.70	85.50	-1	19,545	-0.01%
2023/03/30	20	84.63	26	84.31	84.80	-6	19,493	-0.03%
2023/03/29	32	83.44	29	84.27	83.30	3	19,515	0.02%
2023/03/28	8	85.69	9	85.46	84.10	-1	19,537	-0.01%
2023/03/27	32	89.76	29	90.36	89.70	3	19,220	0.02%
2023/03/24	29	90.49	30	91.98	89.60	-1	19,247	-0.01%
2023/03/23	28	89.59	29	89.78	89.50	-1	18,799	-0.01%
2023/03/22	16	89.59	16	89.88	89.50	0	18,928	0.00%
2023/03/21	32	90.21	31	92.25	89.10	1	19,292	0.01%
2023/03/20	9	90.93	9	91.37	91.80	0	19,422	0.00%
2023/03/17	16	89.78	16	89.79	89.80	0	19,692	0.00%
2023/03/16	9	87.84	3	86.47	88.60	6	19,658	0.03%
2023/03/15	24	90.46	23.2	91.28	89.60	0.8	19,380	0.00%
2023/03/14	3	90.13	5	90.56	88.00	-2	19,026	-0.01%
2023/03/13	11	92.27	11	90.61	92.90	0	18,928	0.00%
2023/03/10	13	95.27	16	95.58	94.80	-3	18,556	-0.02%
2023/03/09	0	0.00	15	94.59	96.00	-15	18,325	-0.08%
2023/03/08	5	88.26	2	87.65	87.30	3	18,601	0.02%
2023/03/07	2	88.65	7	87.99	87.60	-5	18,539	-0.03%
2023/03/06	6	87.97	0	0.00	89.50	6	18,424	0.03%
2023/03/03	3	89.13	3	87.77	85.00	0	18,250	0.00%
2023/03/02	20	88.90	4	88.10	87.90	16	17,890	0.09%
2023/03/01	9	89.57	17	89.36	89.70	-8	17,649	-0.05%
2023/02/24	14	88.53	10	88.17	90.80	4	17,103	0.02%
2023/02/23	12	77.98	28.1	83.06	83.80	-16.1	15,978	-0.10%
2023/02/22	6	78.42	20	77.92	76.20	-14	15,663	-0.09%
2023/02/21	32	78.74	173	76.54	80.30	-141	15,878	-0.89%	大賣/鉅額交易
2023/02/20	14	75.61	0	0.00	75.50	14	15,458	0.09%
2023/02/16	50	73.90	1	73.50	74.20	49	15,811	0.31%
2023/02/15	1	71.80	2	71.70	72.60	-1	16,237	-0.01%
2023/02/14	50	73.90	1	74.00	73.70	49	16,523	0.30%
2023/02/13	62	75.19	14	74.57	74.60	48	17,127	0.28%
2023/02/10	2	74.30	2	75.45	73.40	0	17,636	0.00%
2023/02/09	22	75.70	18	77.78	75.30	4	18,042	0.02%
2023/02/08	0	0.00	1	72.40	74.50	-1	18,685	-0.01%
2023/02/06	0	0.00	1	71.50	72.60	-1	19,424	-0.01%
2023/02/03	14	75.11	12	73.80	72.20	2	19,497	0.01%
2023/02/02	3	76.50	14	76.60	77.00	-11	19,396	-0.06%
2023/01/30	0	0.00	1	67.10	68.40	-1	19,549	-0.01%
2023/01/13	3	67.17	3	67.80	67.00	0	20,236	0.00%
2023/01/12	1	68.20	0	0.00	68.10	1	20,539	0.00%
2023/01/11	1	69.90	0	0.00	69.30	1	20,819	0.00%
2023/01/10	0	70.10	0	0.00	70.30	0	21,199	0.00%
2023/01/09	2	70.50	1	70.90	70.70	1	21,555	0.00%
2023/01/06	7	69.61	7	69.70	69.70	0	22,169	0.00%
2023/01/05	1.2	69.50	1	70.50	68.80	0.2	22,827	0.00%
2023/01/04	10	69.30	11	69.76	69.30	-1	23,375	0.00%
2022/12/30	25	68.30	23	68.53	67.30	2	23,873	0.01%
2022/12/29	0	0.00	1	66.90	67.40	-1	24,176	0.00%
2022/12/28	1	69.40	1	69.50	67.90	0	25,018	0.00%
2022/12/26	1	69.80	1	70.10	70.00	0	25,716	0.00%
2022/12/23	7	69.30	8	69.33	69.30	-1	26,211	0.00%
2022/12/22	18	69.74	18	70.82	69.40	0	26,626	0.00%
2022/12/21	9	69.40	8	70.50	69.60	1	27,218	0.00%
2022/12/20	1	70.20	1	70.80	69.80	0	27,653	0.00%
2022/12/16	10.2	73.25	5	73.80	73.10	5.2	28,384	0.02%
2022/12/15	4	74.10	5	73.76	73.80	-1	28,853	0.00%
2022/12/14	10	74.97	12	74.50	74.50	-2	28,913	-0.01%
2022/12/13	10	76.07	10	76.16	75.00	0	28,958	0.00%
2022/12/12	11	75.56	5	73.70	73.60	6	28,681	0.02%
2022/12/09	7.2	76.52	9	76.06	76.80	-1.8	28,540	-0.01%
2022/12/08	8	72.05	15	73.13	74.70	-7	28,608	-0.02%
2022/12/07	2	70.60	1	71.70	70.20	1	29,142	0.00%
2022/12/06	6	73.60	5	72.08	71.70	1	30,033	0.00%
2022/12/05	8	75.56	16	74.54	73.60	-8	30,158	-0.03%
2022/12/02	19	73.92	19	74.43	75.00	0	29,998	0.00%
2022/12/01	21	76.93	214	75.94	74.40	-193	30,046	-0.64%	大賣/鉅額交易
2022/11/30	232.2	72.37	31	72.38	74.00	201.2	29,730	0.68%	大買/鉅額交易
2022/11/29	3	68.03	1	67.20	68.30	2	29,546	0.01%
2022/11/28	2	68.55	0	0.00	68.20	2	30,800	0.01%
2022/11/25	8	70.76	152	69.72	68.60	-144	32,655	-0.44%	大賣/鉅額交易
2022/11/24	5	71.40	7	71.30	71.90	-2	33,411	-0.01%
2022/11/23	2	71.10	0	0.00	70.90	2	33,963	0.01%
2022/11/22	169	71.67	19	71.44	70.80	150	34,410	0.44%	大買/鉅額交易
2022/11/18	6	74.60	6	72.00	72.40	0	34,973	0.00%
2022/11/17	34	73.92	187	74.48	74.30	-153	34,894	-0.44%	大賣/鉅額交易
2022/11/16	9	70.53	10.1	71.23	71.50	-1.1	34,705	0.00%
2022/11/15	0.1	68.60	1	68.70	70.30	-0.9	34,609	0.00%
2022/11/14	0	0.00	3	68.40	68.50	-3	34,814	-0.01%
2022/11/11	14	67.78	14	69.21	67.40	0	34,912	0.00%
2022/11/10	0	0.00	1.5	68.80	68.90	-1.5	34,807	0.00%
2022/11/09	7.6	71.07	33	70.99	69.70	-25.4	34,981	-0.07%
2022/11/08	167	73.10	15	73.05	70.90	152	34,871	0.44%	大買/鉅額交易
2022/11/07	10	71.41	71	71.00	70.10	-61	34,274	-0.18%
2022/11/04	165.1	70.09	104	70.60	70.30	61.1	33,789	0.18%	大買/大賣/
2022/11/03	59	69.18	61	66.47	70.60	-2	32,646	-0.01%
2022/11/01	19	63.76	20	64.23	64.50	-1	31,810	0.00%
2022/10/31	40	62.60	42	64.24	64.10	-2	31,629	-0.01%
2022/10/28	1	61.00	1	60.00	60.20	0	31,345	0.00%
2022/10/27	17	62.76	19	61.41	62.90	-2	31,169	-0.01%
2022/10/26	0	0.00	2	59.70	59.70	-2	30,884	-0.01%
2022/10/25	6	61.80	0	0.00	60.90	6	30,630	0.02%
2022/10/24	3	64.50	5	62.70	62.60	-2	30,509	-0.01%
2022/10/21	1	64.00	0	0.00	61.70	1	30,355	0.00%
2022/10/20	5	63.38	5	64.06	64.60	0	30,864	0.00%
2022/10/19	9	65.81	14	64.36	64.00	-5	32,142	-0.02%
2022/10/18	8	65.23	10	65.06	65.00	-2	33,150	-0.01%
2022/10/17	5	63.20	5	65.36	66.00	0	33,887	0.00%
2022/10/14	11	63.55	8	65.80	64.00	3	34,011	0.01%
2022/10/13	8	63.60	10	64.28	60.00	-2	33,615	-0.01%
2022/10/12	16	65.20	14	64.94	64.70	2	33,001	0.01%
2022/10/11	2	72.40	0	0.00	71.80	2	32,494	0.01%
2022/10/07	17	79.21	18	79.49	79.70	-1	32,278	0.00%
2022/10/06	14	78.41	8	78.74	78.50	6	31,956	0.02%
2022/10/05	27	80.27	10	80.83	78.70	17	31,799	0.05%
2022/10/04	1	77.40	2	78.00	77.60	-1	31,121	0.00%
2022/10/03	1	78.70	1	77.80	75.30	0	30,944	0.00%
2022/09/30	5	76.96	7	76.73	79.00	-2	30,855	-0.01%
2022/09/29	2	77.00	1	77.50	76.10	1	31,036	0.00%
2022/09/28	7	77.00	4	75.00	74.40	3	31,298	0.01%
2022/09/27	0	0.00	2	78.20	82.20	-2	31,239	-0.01%
2022/09/26	4	83.90	8	83.00	79.80	-4	30,961	-0.01%
2022/09/23	11.2	89.25	12	89.49	88.60	-0.9	30,712	0.00%
2022/09/22	10	90.89	4	91.48	91.40	6	30,353	0.02%
2022/09/21	3	88.10	0.5	88.20	88.50	2.5	29,891	0.01%
2022/09/20	5.5	88.56	2	88.40	88.30	3.5	30,285	0.01%
2022/09/19	9	88.73	9	87.08	86.50	0	30,186	0.00%
2022/09/16	8	89.53	6	89.10	88.70	2	29,989	0.01%
2022/09/15	4	90.30	7	90.83	88.50	-3	29,667	-0.01%
2022/09/14	7	91.44	10	90.34	92.40	-3	29,378	-0.01%
2022/09/13	8	88.83	4	89.03	89.00	4	28,505	0.01%
2022/09/12	0	0.00	23	87.28	87.40	-23	27,457	-0.08%
2022/09/08	2	79.50	2	79.60	79.50	0	27,151	0.00%
2022/09/07	1	81.10	1	80.60	78.50	0	26,915	0.00%
2022/09/06	5	82.84	0.7	80.20	80.40	4.3	26,530	0.02%
2022/09/05	18	87.83	1	84.40	83.10	17	25,997	0.07%
2022/09/02	5.2	88.43	8	90.85	86.50	-2.8	25,440	-0.01%
2022/09/01	11.5	89.49	4	88.43	88.60	7.5	23,993	0.03%
2022/08/31	1	88.20	7.4	88.64	90.50	-6.4	22,015	-0.03%
2022/08/30	9.4	82.72	7	82.37	82.30	2.4	20,950	0.01%
2022/08/29	4	79.08	6	80.47	80.00	-2	20,170	-0.01%
2022/08/26	3	79.17	8	79.80	83.30	-5	19,583	-0.03%
2022/08/25	2	75.80	3	74.87	75.80	-1	18,831	-0.01%
2022/08/24	3	73.03	2	73.75	72.80	1	18,556	0.01%
2022/08/23	0	0.00	1	72.10	71.70	-1	18,269	-0.01%
2022/08/19	2	81.50	1	79.00	79.60	1	17,592	0.01%
2022/08/18	2	76.95	1	77.20	77.30	1	17,053	0.01%
2022/08/17	27	77.21	26	78.66	78.50	1	16,700	0.01%
2022/08/15	2	78.25	0	0.00	83.90	2	15,725	0.01%
2022/08/12	6	84.93	5	81.20	81.20	1	15,102	0.01%
2022/08/10	2	76.60	0	0.00	80.80	2	14,949	0.01%
2022/08/09	0	0.00	2	75.90	76.70	-2	14,871	-0.01%
2022/08/05	3	72.30	4	71.80	73.00	-1	14,739	-0.01%
2022/08/04	4	68.25	4	68.50	70.00	0	14,690	0.00%
2022/07/28	1	73.70	0	0.00	71.00	1	14,173	0.01%
2022/07/27	25	70.36	25.2	71.55	73.00	-0.2	14,073	0.00%
2022/07/26	31	71.35	28	72.66	73.30	3	13,268	0.02%
2022/07/25	9.2	68.58	13	69.48	72.80	-3.8	11,679	-0.03%
2022/07/22	11	64.43	13	65.37	66.20	-2	10,286	-0.02%
2022/07/21	2	57.30	0	0.00	60.30	2	9,123	0.02%
2022/07/20	6	54.82	5	54.82	54.90	1	8,565	0.01%
2022/07/15	1	52.20	1	51.80	51.60	0	7,962	0.00%
2022/07/14	3	51.60	4	51.65	51.70	-1	7,883	-0.01%
2022/07/13	3	52.03	2	51.40	51.00	1	7,705	0.01%
2022/07/12	2	51.30	9	50.66	49.95	-7	7,391	-0.09%
2022/07/11	3	53.67	2	55.10	53.20	1	7,151	0.01%
2022/07/08	11	56.49	10	55.41	54.90	1	6,933	0.01%
2022/07/07	37	57.09	38	56.84	57.60	-1	6,461	-0.02%
2022/07/06	2	57.35	5	56.54	55.00	-3	5,711	-0.05%
2022/07/05	4	56.35	2	56.80	57.20	2	4,986	0.04%
2022/07/01	2	50.80	3	47.87	47.85	-1	4,044	-0.02%
2022/06/30	0	0.00	1	49.30	47.75	-1	3,730	-0.03%
2022/06/29	6	50.50	5	50.60	49.95	1	3,555	0.03%
2022/06/28	6	55.42	6	54.80	55.40	0	3,309	0.00%
2022/06/27	5	54.08	4.1	54.60	54.60	0.9	2,744	0.03%
2022/06/24	0	0.00	1	48.30	49.70	-1	2,530	-0.04%
2022/06/23	1	45.05	0	0.00	45.20	1	2,411	0.04%
2022/06/22	8	47.81	8	47.36	47.70	0	2,272	0.00%
2022/06/21	0	0.00	2	46.13	46.75	-2	1,872	-0.11%
2022/06/20	1	44.25	0	0.00	42.50	1	1,832	0.05%
2022/06/16	0	0.00	1	48.25	45.70	-1	1,869	-0.05%
2022/06/14	2	46.98	0	0.00	47.85	2	1,960	0.10%
2022/06/10	0	0.00	2	50.40	49.90	-2	2,023	-0.10%
2022/06/08	1	51.50	0	0.00	51.20	1	2,097	0.05%
2022/06/07	0	0.00	1	51.80	51.60	-1	2,143	-0.05%
2022/06/02	2	52.60	0	0.00	52.50	2	2,308	0.09%
2022/05/31	1	52.90	0	0.00	53.10	1	2,436	0.04%
2022/05/27	2	51.60	0	0.00	51.20	2	2,865	0.07%
2022/05/24	0	0.00	1	51.20	49.90	-1	2,982	-0.03%
2022/05/18	0	0.00	1	51.20	51.30	-1	3,051	-0.03%
2022/05/17	3	49.95	4	50.21	50.80	-1	3,070	-0.03%
2022/05/16	0	0.00	1	48.35	48.60	-1	3,133	-0.03%
2022/05/12	0	0.00	1	48.00	47.25	-1	3,235	-0.03%
2022/05/09	0	0.00	1	47.10	47.05	-1	3,521	-0.03%
2022/05/05	1	51.20	0	0.00	51.10	1	3,703	0.03%
2022/04/29	1	50.80	0	0.00	49.10	1	3,924	0.03%
2022/04/27	0	0.00	9	49.10	49.85	-9	4,053	-0.22%
2022/04/22	0	0.00	1	54.20	54.40	-1	4,248	-0.02%
2022/04/19	4	55.23	0	0.00	55.00	4	4,559	0.09%
2022/04/12	0	0.00	2	57.70	57.30	-2	5,152	-0.04%
2022/04/07	0	0.00	3	61.20	60.30	-3	5,342	-0.06%
2022/03/30	3	67.03	0	0.00	66.40	3	5,947	0.05%
2022/03/24	0	0.00	6	64.90	67.30	-6	6,868	-0.09%
2022/03/23	0	0.00	1	66.10	65.10	-1	7,190	-0.01%
2022/03/21	3	64.10	1	64.30	64.30	2	7,759	0.03%
2022/03/18	7	62.90	7	63.59	64.80	0	7,909	0.00%
2022/03/17	11	61.99	6	62.33	62.70	5	8,015	0.06%
2022/03/16	0	0.00	1	60.80	59.80	-1	8,209	-0.01%
2022/03/15	0	0.00	1	60.30	58.50	-1	8,592	-0.01%
2022/03/14	0	0.00	1	61.00	61.40	-1	8,893	-0.01%
2022/03/10	0	0.00	2	59.70	60.00	-2	9,740	-0.02%
2022/03/09	0	0.00	1	58.00	57.90	-1	10,495	-0.01%
2022/03/04	2	65.45	2	64.60	64.00	0	11,737	0.00%
2022/03/03	3	67.77	2	66.60	66.10	1	12,164	0.01%
2022/03/02	3	68.80	0	0.00	68.40	3	12,643	0.02%
2022/03/01	0.1	64.40	2	64.40	65.30	-2	13,377	-0.01%
2022/02/23	0	0.00	1	65.00	64.50	-1	14,487	-0.01%
2022/02/22	1	65.10	0	0.00	64.30	1	15,252	0.01%
2022/02/21	1	66.60	1	66.50	66.30	0	15,693	0.00%
2022/02/17	6	67.85	6	67.20	67.20	0	17,688	0.00%
2022/02/16	7	66.99	9	68.08	68.00	-2	19,771	-0.01%
2022/02/15	0	0.00	1	65.60	65.60	-1	21,772	0.00%
2022/02/11	0	0.00	3	68.70	68.80	-3	27,111	-0.01%
2022/02/10	1	70.20	0	0.00	68.20	1	27,857	0.00%
2022/02/09	2	68.85	0	0.00	68.70	2	28,956	0.01%
2022/02/08	3	67.10	0	0.00	68.20	3	30,368	0.01%
2022/01/26	3	67.00	1	67.80	67.00	2	31,799	0.01%
2022/01/24	1	67.60	1	69.50	69.60	0	34,442	0.00%
2022/01/21	0	0.00	1	71.70	70.40	-1	35,072	0.00%
2022/01/20	1	71.20	0	0.00	71.00	1	35,207	0.00%
2022/01/14	1	71.10	4	71.05	72.10	-3	37,609	-0.01%
2022/01/13	0	0.00	2	74.20	73.70	-2	38,006	-0.01%
2022/01/11	5	75.04	0	0.00	74.00	5	37,927	0.01%
2022/01/07	1	79.40	0	0.00	78.10	1	37,654	0.00%
2022/01/06	2	82.10	0	0.00	82.00	2	37,509	0.01%
2022/01/05	2	83.50	0	0.00	83.50	2	37,444	0.01%
2022/01/04	2	87.20	3	87.33	86.00	-1	37,324	0.00%
2022/01/03	2	87.30	1	86.60	86.40	1	37,205	0.00%
2021/12/30	10	86.30	30.1	85.87	85.90	-20.1	37,130	-0.05%
2021/12/28	5	88.48	5	86.60	86.60	0	37,005	0.00%
2021/12/27	13	89.00	13	89.44	89.00	0	36,847	0.00%
2021/12/24	34	88.90	15.1	87.80	87.70	19	36,731	0.05%
2021/12/23	11	88.75	9	89.28	89.40	2	36,479	0.01%
2021/12/22	3	89.13	3	86.57	86.50	0	36,184	0.00%
2021/12/21	3	87.93	3	87.40	86.70	0	35,854	0.00%
2021/12/20	11	86.12	10	87.50	87.80	1	35,701	0.00%
2021/12/17	0	0.00	11	88.27	86.30	-11	35,437	-0.03%
2021/12/16	15	90.91	6	92.70	91.20	9	35,077	0.03%
2021/12/15	0	0.00	2	84.50	87.00	-2	34,663	-0.01%
2021/12/14	2	83.85	0	0.00	83.30	2	34,486	0.01%
2021/12/13	4	87.63	3	87.00	87.00	1	34,253	0.00%
2021/12/09	4	91.35	6	90.85	89.20	-2	33,832	-0.01%
2021/12/08	4	89.08	6	89.30	89.00	-2	33,400	-0.01%
2021/12/07	6	93.25	0	0.00	90.20	6	33,056	0.02%
2021/12/06	0	0.00	4	90.45	90.00	-4	32,385	-0.01%
2021/12/03	2.1	91.52	4	92.35	90.40	-1.9	32,138	-0.01%
2021/12/02	4	89.15	3	89.47	87.60	1	31,348	0.00%
2021/12/01	5	88.30	11	89.29	89.00	-6	30,951	-0.02%
2021/11/30	4	87.58	4	88.23	88.30	0	30,503	0.00%
2021/11/29	1	81.30	8	80.23	84.00	-7	29,973	-0.02%
2021/11/26	19	85.73	10	83.15	84.40	9	29,519	0.03%
2021/11/25	6	88.47	8	91.54	85.60	-2	28,830	-0.01%
2021/11/24	6	86.37	4	85.50	85.00	2	27,866	0.01%
2021/11/23	6	85.75	2	85.00	85.80	4	27,499	0.01%
2021/11/22	0	0.00	1	90.00	90.50	-1	26,899	0.00%
2021/11/19	17	91.25	22	92.62	90.50	-5	26,619	-0.02%
2021/11/18	5	90.00	5	90.06	89.10	0	25,846	0.00%
2021/11/17	19	93.30	13	92.16	92.80	6	25,368	0.02%
2021/11/16	25	92.47	22	91.54	90.70	3	24,376	0.01%
2021/11/15	63	98.68	55	95.45	94.50	8	23,355	0.03%
2021/11/12	111	93.32	140.2	95.27	99.00	-29.2	21,248	-0.14%	大買/大賣/
2021/11/11	110.2	93.39	87.2	92.90	90.00	23	19,169	0.12%	大買/
2021/11/10	23	89.95	130	89.33	92.50	-107	15,253	-0.70%	大賣/鉅額交易
2021/11/09	23.1	79.74	29	82.91	84.10	-5.9	13,734	-0.04%
2021/11/08	127.1	71.77	38	74.20	76.50	89.1	12,992	0.69%	大買/
2021/11/05	9	70.22	12	69.56	69.60	-3	11,841	-0.03%
2021/11/04	13	70.75	10	69.62	67.20	3	10,262	0.03%
2021/11/03	9	68.63	20	66.61	71.00	-11	9,459	-0.12%
2021/11/02	30	71.27	18	68.69	69.00	12	8,675	0.14%
2021/11/01	42	65.91	86.9	66.77	68.30	-44.9	7,207	-0.62%
2021/10/29	80	59.97	23	61.41	62.10	57	5,907	0.96%
2021/10/28	57	58.92	55	57.54	56.50	2	5,203	0.04%
2021/10/27	22	59.77	14	58.96	58.80	8	4,941	0.16%
2021/10/26	8	56.95	2	58.40	58.60	6	3,605	0.17%
2021/10/25	2	50.55	7	50.03	53.30	-5	3,185	-0.16%
2021/10/22	39	50.52	54	49.16	48.50	-15	2,943	-0.51%
2021/10/21	7	49.62	9	49.56	49.70	-2	2,551	-0.08%
2021/10/20	8	44.88	8	45.29	46.65	0	2,086	0.00%
2021/10/19	1	42.45	0	0.00	42.45	1	2,016	0.05%
2021/10/15	0	0.00	2	40.70	40.75	-2	2,161	-0.09%
2021/10/14	0	0.00	1	39.30	39.30	-1	2,261	-0.04%
2021/10/04	1	39.90	0	0.00	39.80	1	3,664	0.03%
2021/09/29	0	0.00	1	43.45	43.30	-1	4,094	-0.02%
2021/09/15	1	46.50	0	0.00	46.25	1	5,158	0.02%
2021/09/13	4	47.40	0	0.00	47.05	4	5,438	0.07%
2021/09/10	0	0.00	4	47.35	47.50	-4	5,746	-0.07%
2021/09/02	3	50.97	2	50.80	51.00	1	6,119	0.02%
2021/09/01	0	0.00	1	49.85	50.40	-1	6,071	-0.02%
2021/08/20	1	46.50	0	0.00	46.90	1	6,281	0.02%
2021/08/19	2	47.00	0	0.00	46.50	2	6,292	0.03%
2021/08/17	6	48.67	2	49.70	47.15	4	6,291	0.06%
2021/08/12	5	52.54	3	53.20	51.60	2	6,284	0.03%
2021/08/11	2	50.50	0	0.00	50.90	2	6,247	0.03%
2021/08/10	1	51.30	0	0.00	51.00	1	6,241	0.02%
2021/07/30	1	55.00	1	55.10	54.00	0	6,566	0.00%
2021/07/28	1	55.20	0	0.00	56.50	1	6,455	0.02%
2021/07/27	3	58.30	0	0.00	57.60	3	6,433	0.05%
2021/07/20	0	0.00	1	60.80	60.80	-1	6,311	-0.02%
2021/07/16	0	0.00	2	62.60	62.10	-2	6,347	-0.03%
2021/07/15	6	64.97	8	63.93	63.30	-2	6,303	-0.03%
2021/07/14	9	63.44	2.4	62.92	63.60	6.6	6,120	0.11%
2021/07/13	2	61.60	0	0.00	62.00	2	5,867	0.03%
2021/07/12	0.4	62.50	1	62.30	62.30	-0.6	5,556	-0.01%
2021/07/09	2	59.20	0	0.00	58.90	2	5,363	0.04%
2021/07/06	3	59.37	0	0.00	58.60	3	5,252	0.06%
2021/07/05	5	60.80	8	61.53	62.40	-3	5,058	-0.06%
2021/07/02	1	56.80	0	0.00	56.80	1	4,723	0.02%
2021/07/01	1	55.50	0	0.00	53.80	1	4,847	0.02%
2021/06/30	8	56.85	10	56.75	56.60	-2	5,195	-0.04%
2021/06/29	3	56.67	1	56.60	56.60	2	5,319	0.04%
2021/06/25	4	55.88	2	56.00	55.80	2	5,136	0.04%
2021/06/24	0	0.00	1	56.10	55.40	-1	5,093	-0.02%
2021/06/22	1	57.00	0	0.00	54.70	1	4,944	0.02%
2021/06/21	5	54.90	5	55.20	54.70	0	4,754	0.00%
2021/06/17	1	53.70	3	52.60	53.70	-2	4,415	-0.05%
2021/06/16	6	54.00	5	53.90	52.40	1	4,382	0.02%
2021/06/15	2	52.25	5	51.48	52.30	-3	4,254	-0.07%
2021/06/11	2	51.15	2	51.60	50.80	0	4,248	0.00%
2021/06/09	1	49.90	0	0.00	50.10	1	4,277	0.02%
2021/06/08	1	49.60	0	0.00	49.55	1	4,270	0.02%
2021/06/07	1	49.70	1	49.60	49.40	0	4,269	0.00%
2021/06/04	0	0.00	1	50.10	49.85	-1	4,258	-0.02%
2021/06/03	1	51.10	2	51.00	50.90	-1	4,266	-0.02%
2021/06/02	1	50.30	1	50.80	50.90	0	4,270	0.00%
2021/06/01	4	51.58	2	51.55	51.50	2	4,241	0.05%
2021/05/31	4	50.04	3	50.10	49.40	1	4,184	0.02%
2021/05/28	15	49.05	14	48.74	48.30	1	4,132	0.02%
2021/05/27	1	45.85	0	0.00	46.50	1	4,081	0.02%
2021/05/25	0	0.00	6	45.06	45.15	-6	4,083	-0.15%
2021/05/24	10	44.38	4	44.46	44.10	6	4,065	0.15%
2021/05/19	1	43.25	2	43.73	43.40	-1	4,066	-0.02%
2021/05/18	1	43.60	0	0.00	43.70	1	4,060	0.02%
2021/05/17	1	41.35	3	41.53	39.90	-2	4,034	-0.05%
2021/05/14	0	0.00	1	44.30	44.30	-1	3,991	-0.03%
2021/05/12	2	50.80	2	49.15	45.60	0	3,959	0.00%
2021/05/11	1	51.70	0	0.00	49.90	1	3,899	0.03%
2021/05/10	4	54.98	2	54.50	54.30	2	3,857	0.05%
2021/05/07	1	51.70	10	54.82	54.60	-9	3,782	-0.24%
2021/04/22	0	0.00	1	55.50	53.70	-1	3,932	-0.03%
2021/04/21	0	0.00	2	53.55	53.50	-2	3,906	-0.05%
2021/04/20	0.1	54.10	0	0.00	54.20	0.1	3,946	0.00%
2021/04/15	2	55.40	2	55.30	55.30	0	3,937	0.00%
2021/04/14	0	0.00	1	52.90	52.80	-1	3,884	-0.03%
2021/04/12	1	56.00	0	0.00	54.50	1	4,055	0.02%
2021/04/09	2	57.75	2	57.00	57.10	0	4,098	0.00%
2021/04/08	4	60.00	14	60.15	59.20	-10	4,093	-0.24%
2021/04/07	2	59.20	2	59.45	59.50	0	4,033	0.00%
2021/04/06	9	59.51	6	61.03	62.50	3	3,880	0.08%
2021/04/01	5	56.92	8	56.89	58.00	-3	3,512	-0.09%
2021/03/30	0	0.00	3	52.30	52.20	-3	3,517	-0.09%
2021/03/26	0	0.00	4	51.85	51.70	-4	3,621	-0.11%
2021/03/24	0	0.00	1	51.20	50.80	-1	4,001	-0.02%
2021/03/23	3	52.23	0	0.00	51.00	3	4,206	0.07%
2021/03/22	0	0.00	0.5	49.30	49.25	-0.5	4,162	-0.01%
2021/03/18	0	0.00	1	50.10	49.50	-1	4,226	-0.02%
2021/03/17	0	0.00	6	50.40	50.00	-6	4,299	-0.14%
2021/03/16	3	51.43	1	51.90	51.90	2	4,414	0.05%
2021/03/12	6	48.60	0	0.00	47.50	6	4,555	0.13%
2021/03/11	3	47.65	1	47.70	47.80	2	4,633	0.04%
2021/03/09	1	45.80	0	0.00	45.80	1	4,794	0.02%
2021/03/05	0	0.00	16	48.96	48.40	-16	5,145	-0.31%
2021/03/03	1	49.60	1	49.80	50.00	0	5,582	0.00%
2021/03/02	0	0.00	20	50.74	50.10	-20	5,883	-0.34%
2021/02/26	1	50.90	0	0.00	51.00	1	6,062	0.02%
2021/02/23	0	0.00	5	52.30	52.00	-5	6,300	-0.08%
2021/02/22	1	53.70	0	0.00	53.00	1	6,384	0.02%
2021/02/18	0	0.00	4	53.80	53.30	-4	6,370	-0.06%
2021/02/17	4	52.10	0	0.00	52.70	4	6,357	0.06%
2021/02/05	3	51.17	0	0.00	51.10	3	6,346	0.05%
2021/02/04	0	0.00	1	52.00	51.50	-1	6,338	-0.02%
2021/02/03	1	54.80	1	52.30	53.10	0	6,323	0.00%
2021/02/02	1	52.70	0	0.00	53.50	1	6,305	0.02%
2021/01/29	4	53.45	0	0.00	51.30	4	6,289	0.06%
2021/01/26	0	0.00	4	55.73	54.80	-4	6,245	-0.06%
2021/01/25	12	57.57	1	57.40	56.70	11	6,212	0.18%
2021/01/22	0	0.00	5	57.86	58.10	-5	6,187	-0.08%
2021/01/20	2	56.95	6	57.50	54.80	-4	6,264	-0.06%
2021/01/19	7	58.50	1	58.00	58.80	6	6,207	0.10%
2021/01/18	5	58.00	8	58.39	58.10	-3	6,134	-0.05%
2021/01/15	8	60.08	22	59.20	59.50	-14	6,043	-0.23%
2021/01/14	8	56.80	3	57.10	58.00	5	5,796	0.09%
2021/01/13	7	54.17	1	53.70	55.60	6	5,703	0.11%
2021/01/12	2	52.60	1	52.30	52.10	1	5,639	0.02%
2021/01/11	1	55.20	0	0.00	55.10	1	5,590	0.02%
2021/01/08	1	55.70	1	55.60	54.30	0	5,569	0.00%
2021/01/07	1	54.80	3	55.47	55.10	-2	5,527	-0.04%
2021/01/06	11	56.72	1.2	55.03	55.60	9.8	5,479	0.18%
2021/01/05	13	58.27	14	58.91	59.10	-1	5,361	-0.02%
2021/01/04	2	57.00	6	57.67	58.70	-4	5,175	-0.08%
2020/12/31	28	53.50	1	53.10	53.40	27	5,031	0.54%
2020/12/30	1	52.40	0	0.00	51.80	1	4,927	0.02%
2020/12/25	1	52.60	1	52.20	51.90	0	4,769	0.00%
2020/12/24	3	57.13	21	54.53	54.90	-18	4,640	-0.39%
2020/12/23	6	57.08	1	57.10	58.20	5	4,523	0.11%
2020/12/22	5	56.74	1	58.90	56.80	4	4,477	0.09%
2020/12/21	6	59.30	2	59.30	59.30	4	4,403	0.09%
2020/12/18	6	59.00	7	58.33	60.80	-1	4,270	-0.02%
2020/12/17	1	56.90	0	0.00	56.90	1	3,997	0.03%
2020/12/16	0	0.00	0.2	51.00	51.80	-0.2	3,794	-0.01%
2020/12/15	0	0.00	3	51.20	50.70	-3	3,776	-0.08%
2020/12/14	2	52.25	2	51.90	52.50	0	3,732	0.00%
2020/12/11	1	51.60	0	0.00	51.50	1	3,725	0.03%
2020/12/10	9	54.16	0	0.00	53.30	9	3,682	0.24%
2020/12/09	0	0.00	3	53.00	54.30	-3	3,571	-0.08%
2020/12/07	2	48.78	1	49.25	48.40	1	3,394	0.03%
2020/12/04	1	51.20	2	50.85	50.80	-1	3,319	-0.03%
2020/12/03	2	49.83	4	50.63	49.60	-2	3,261	-0.06%
2020/12/02	6	53.55	10	52.16	51.60	-4	3,201	-0.12%
2020/12/01	17	52.86	27	50.34	53.50	-10	3,064	-0.33%
2020/11/30	27	47.91	84	48.87	49.80	-57	2,844	-2.00%
2020/11/27	23	50.10	31	49.84	49.80	-8	2,641	-0.30%
2020/11/26	24	47.95	17	49.09	51.00	7	2,450	0.29%
2020/11/25	7	44.32	53	44.76	46.40	-46	2,186	-2.10%
2020/11/24	8	41.54	15	41.77	42.20	-7	2,022	-0.35%
2020/11/23	18	40.46	14	40.58	42.05	4	1,968	0.20%
2020/11/20	18	41.05	2	42.00	40.40	16	1,972	0.81%
2020/11/19	1	40.50	12	40.22	41.00	-11	1,935	-0.57%
2020/11/18	3	38.50	0	0.00	38.30	3	1,994	0.15%
2020/11/17	0	0.00	11	37.90	37.60	-11	2,206	-0.50%
2020/11/16	3	37.65	6	37.75	37.65	-3	2,357	-0.13%
2020/11/12	10	37.79	0	0.00	37.60	10	2,405	0.42%
2020/11/11	5	37.37	0	0.00	37.50	5	2,419	0.21%
2020/11/10	3	38.13	0	0.00	37.60	3	2,437	0.12%
2020/11/05	0	0.00	1	38.00	38.20	-1	2,552	-0.04%
2020/11/04	0	0.00	6	38.13	38.60	-6	2,585	-0.23%
2020/11/03	1	37.15	5	37.52	37.00	-4	2,667	-0.15%
2020/11/02	6	36.58	1	36.60	36.75	5	2,786	0.18%
2020/10/30	4	38.29	10	37.65	37.40	-6	3,059	-0.20%
2020/10/29	6	38.96	1	39.00	39.00	5	3,311	0.15%
2020/10/28	3	40.60	8	41.29	40.50	-5	3,322	-0.15%
2020/10/26	2	35.20	0	0.00	35.05	2	3,516	0.06%
2020/10/23	1	35.65	0	0.00	35.10	1	3,586	0.03%
2020/10/21	0	0.00	5	36.09	35.80	-5	3,856	-0.13%
2020/10/19	2	35.10	0	0.00	35.05	2	4,378	0.05%
2020/10/16	3	35.43	0	0.00	35.05	3	4,427	0.07%
2020/10/15	2	36.00	0	0.00	35.90	2	4,455	0.04%
2020/10/08	4	36.35	0	0.00	36.60	4	4,836	0.08%
2020/10/06	0	0.00	5	36.51	36.55	-5	4,963	-0.10%
2020/10/05	2	35.73	0	0.00	35.90	2	5,062	0.04%
2020/09/29	0	0.00	3	36.70	36.25	-3	5,710	-0.05%
2020/09/28	3	35.90	0	0.00	37.00	3	5,825	0.05%
2020/09/25	2	35.75	1	37.05	35.45	1	5,953	0.02%
2020/09/24	4	37.51	1	37.55	36.85	3	6,182	0.05%
2020/09/22	1	39.00	0	0.00	38.70	1	6,356	0.02%
2020/09/21	1	40.00	0	0.00	39.50	1	6,543	0.02%
2020/09/18	1	39.05	0	0.00	40.70	1	6,712	0.01%
2020/09/17	0	0.00	1	39.50	39.00	-1	6,903	-0.01%
2020/09/16	6	39.18	0	0.00	39.00	6	6,916	0.09%
2020/09/15	2	40.28	2	39.85	39.85	0	6,921	0.00%
2020/09/14	3	40.52	11	40.55	40.80	-8	6,985	-0.11%
2020/09/11	0	0.00	6	39.02	39.30	-6	6,913	-0.09%
2020/09/09	4	37.40	4	38.45	38.70	0	6,859	0.00%
2020/09/08	1	38.20	0	0.00	37.70	1	6,845	0.01%
2020/09/07	9	38.26	0	0.00	37.85	9	6,830	0.13%
2020/09/04	2	38.60	2	39.30	39.05	0	6,802	0.00%
2020/09/02	1	39.95	5	40.35	39.70	-4	6,763	-0.06%
2020/09/01	1	40.60	5	41.25	40.60	-4	6,730	-0.06%
2020/08/31	6	40.98	3	41.20	41.40	3	6,693	0.04%
2020/08/28	9	39.58	2	40.45	39.70	7	6,649	0.11%
2020/08/27	3	40.20	1	40.70	40.00	2	6,621	0.03%
2020/08/26	21	40.63	7	41.36	40.55	14	6,565	0.21%
2020/08/25	6	41.55	2	42.40	41.75	4	6,490	0.06%
2020/08/24	19	42.12	5	42.95	42.00	14	6,410	0.22%
2020/08/21	8	42.58	45	42.04	43.45	-37	6,253	-0.59%
2020/08/20	5	39.27	6	39.74	39.50	-1	6,045	-0.02%
2020/08/19	0	0.00	2	37.35	38.95	-2	5,910	-0.03%
2020/08/18	0	0.00	2	37.15	37.05	-2	5,867	-0.03%
2020/08/17	1	37.25	5	37.52	37.00	-4	5,879	-0.07%
2020/08/14	5	36.35	0	0.00	37.20	5	5,885	0.08%
2020/08/13	0	0.00	1	38.00	36.70	-1	5,872	-0.02%
2020/08/12	2	35.80	5	37.56	37.60	-3	5,851	-0.05%
2020/08/11	7	36.89	0	0.00	36.60	7	5,804	0.12%
2020/08/10	8	37.81	1	38.20	37.70	7	5,759	0.12%
2020/08/07	25	38.89	0	0.00	38.25	25	5,724	0.44%
2020/08/06	14	40.04	41	40.04	39.80	-27	5,623	-0.48%
2020/08/05	9	41.88	6	42.36	41.10	3	5,510	0.05%
2020/08/04	10	40.33	15	40.41	40.45	-5	5,238	-0.10%
2020/08/03	1	39.00	0	0.00	38.50	1	4,970	0.02%
2020/07/31	0	0.00	3	38.98	38.80	-3	4,931	-0.06%
2020/07/30	10	38.70	16	38.46	38.75	-6	4,844	-0.12%
2020/07/29	2	34.10	5	34.42	35.80	-3	4,588	-0.07%
2020/07/28	17	33.93	5	34.00	33.40	12	4,540	0.26%
2020/07/27	4	37.36	5	36.90	36.75	-1	4,396	-0.02%
2020/07/24	45	39.17	20	40.54	38.00	25	4,291	0.58%
2020/07/23	17	38.57	20	38.74	38.80	-3	3,973	-0.08%
2020/07/22	6	37.76	3	37.63	37.10	3	3,776	0.08%
2020/07/21	2	37.15	1	37.25	37.30	1	3,756	0.03%
2020/07/20	11	37.35	1	36.60	36.60	10	3,729	0.27%
2020/07/17	4	37.09	7	37.54	37.70	-3	3,658	-0.08%
2020/07/16	10	36.75	0	0.00	36.35	10	3,579	0.28%
2020/07/15	15	37.13	12	38.03	36.20	3	3,538	0.08%
2020/07/14	12	37.17	22	36.78	37.55	-10	3,484	-0.29%
2020/07/13	32	38.39	1	39.40	38.10	31	3,500	0.89%
2020/07/10	29	37.97	24	38.30	37.85	5	3,462	0.14%
2020/07/09	25	39.53	73	39.97	39.20	-48	3,373	-1.42%
2020/07/08	6	37.48	13	37.30	38.10	-7	3,048	-0.23%
2020/07/07	12	35.54	4	35.86	35.05	8	2,744	0.29%
2020/07/06	16	37.11	0	0.00	37.35	16	2,653	0.60%
2020/07/03	63	37.70	15	37.90	37.00	48	2,525	1.90%
2020/07/02	3	33.33	5	35.60	36.35	-2	2,271	-0.09%
2020/07/01	10	33.17	1	33.10	33.05	9	2,133	0.42%
2020/06/30	3	33.42	8	34.42	33.55	-5	2,057	-0.24%
2020/06/29	11	31.65	6	32.21	32.55	5	1,863	0.27%
2020/06/24	9	29.46	0	0.00	29.60	9	1,674	0.54%
2020/06/22	5	26.09	5	26.40	26.30	0	1,457	0.00%
2020/06/19	5	28.00	0	0.00	26.60	5	1,421	0.35%
2020/06/12	1	27.45	0	0.00	27.60	1	1,338	0.07%
2020/06/05	0	0.00	1	30.00	29.95	-1	1,371	-0.07%
2020/06/01	0	0.00	1	29.90	29.55	-1	1,391	-0.07%
2020/05/29	1	29.35	0	0.00	28.95	1	1,392	0.07%
2020/05/28	1	29.40	0	0.00	29.25	1	1,396	0.07%
2020/05/27	0	0.00	5	30.50	30.00	-5	1,402	-0.36%
2020/05/26	5	30.65	1	29.50	30.65	4	1,390	0.29%
2020/05/25	1	29.10	0	0.00	29.30	1	1,378	0.07%
2020/05/22	0	0.00	1	29.90	29.50	-1	1,388	-0.07%
2020/05/21	1	29.60	0	0.00	30.65	1	1,371	0.07%
2020/05/19	0	0.00	1	29.85	28.90	-1	1,345	-0.07%
2020/05/18	1	28.70	1	28.40	29.00	0	1,335	0.00%
2020/05/05	1	31.05	0	0.00	30.80	1	1,267	0.08%
2020/05/04	0	0.00	1	31.70	31.65	-1	1,255	-0.08%
2020/04/27	0	0.00	2	32.10	32.00	-2	1,273	-0.16%
2020/04/24	1	32.25	1	32.80	32.00	0	1,255	0.00%
2020/04/21	3	31.80	2	31.43	31.55	1	1,240	0.08%
2020/04/17	1	31.50	1	31.15	30.45	0	1,236	0.00%
2020/04/16	1	30.45	1	30.45	30.45	0	1,173	0.00%
2020/04/15	0	0.00	0.1	27.70	27.70	-0.1	1,095	-0.01%
2020/04/10	1	23.70	0	0.00	24.20	1	1,075	0.09%
2020/04/08	0	0.00	8	22.39	22.85	-8	1,086	-0.74%
2020/04/07	0	0.00	3	20.55	20.80	-3	1,088	-0.28%
2020/03/30	1	18.40	1	19.10	19.30	0	1,207	0.00%
2020/03/27	1	19.20	2	20.10	19.25	-1	1,273	-0.08%
2020/03/26	1	19.20	0	0.00	19.20	1	1,419	0.07%
2020/03/25	0	0.00	5	18.92	19.15	-5	1,498	-0.33%
2020/03/24	0	0.00	1	18.05	17.85	-1	1,538	-0.06%
2020/03/23	1	16.55	0	0.00	16.70	1	1,546	0.06%
2020/03/20	0	0.00	2	18.05	18.00	-2	1,626	-0.12%
2020/03/19	2	17.00	0	0.00	16.95	2	1,649	0.12%
2020/03/18	4	19.79	0	0.00	18.80	4	1,631	0.25%
2020/03/17	6	19.73	0	0.00	19.75	6	1,638	0.37%
2020/03/12	2	23.75	0	0.00	23.70	2	1,594	0.13%
2020/03/05	0	0.00	1	29.10	29.00	-1	1,542	-0.06%
2020/02/26	0	0.00	1	30.00	29.85	-1	1,514	-0.07%
2020/02/25	1	29.60	0	0.00	29.75	1	1,516	0.07%
2020/02/24	0	0.00	4	30.35	30.10	-4	1,563	-0.26%
2020/02/21	4	30.80	0	0.00	30.80	4	1,578	0.25%
2020/02/20	1	30.75	0	0.00	30.50	1	1,570	0.06%
2020/02/13	3	30.80	0	0.00	30.70	3	1,564	0.19%
2020/02/06	1	30.50	0	0.00	30.60	1	1,536	0.07%
2020/02/03	1	29.25	0	0.00	29.15	1	1,523	0.07%
2020/01/30	135	32.22	0	0.00	32.10	135	1,486	9.08%	大買/鉅額交易
2020/01/20	65	35.69	1	35.95	35.65	64	1,465	4.37%
2020/01/17	1	35.80	0	0.00	35.70	1	1,461	0.07%
2020/01/14	0	0.00	6	36.04	35.65	-6	1,437	-0.42%
2020/01/13	5	36.20	1	36.05	36.10	4	1,425	0.28%
2020/01/09	1	34.00	0	0.00	33.80	1	1,395	0.07%
2020/01/07	0	0.00	5	34.80	34.10	-5	1,391	-0.36%
2020/01/06	10	34.60	0	0.00	34.60	10	1,390	0.72%
2020/01/03	28	35.83	0	0.00	35.60	28	1,374	2.04%
2020/01/02	12	36.41	0	0.00	36.35	12	1,354	0.89%
2019/12/31	2	35.85	0	0.00	35.85	2	1,334	0.15%
2019/12/30	5	35.61	1	35.80	35.65	4	1,337	0.30%
2019/12/26	1	35.70	0	0.00	35.65	1	1,297	0.08%
2019/12/24	0	0.00	5	36.74	36.90	-5	1,247	-0.40%
2019/12/23	8	36.39	13	35.71	36.05	-5	1,197	-0.42%
2019/12/20	5	35.15	5	35.30	34.60	0	1,052	0.00%
2019/12/19	10	34.85	0	0.00	34.60	10	1,001	1.00%
2019/12/17	0	0.00	2	33.90	33.30	-2	1,122	-0.18%
2019/12/16	2	33.48	1	32.40	33.40	1	1,046	0.10%
2019/12/13	1	32.00	0	0.00	31.80	1	1,034	0.10%
2019/12/12	0	0.00	3	32.95	32.25	-3	1,031	-0.29%
2019/12/11	5	33.15	2	32.85	32.95	3	1,021	0.29%
2019/12/06	0	0.00	1	32.15	32.00	-1	1,045	-0.10%
2019/11/21	3	33.75	6	34.18	33.45	-3	1,190	-0.25%
2019/11/20	4	33.28	0	0.00	33.40	4	1,132	0.35%
2019/11/12	1	31.80	0	0.00	31.70	1	1,150	0.09%
2019/10/25	6	34.50	0	0.00	34.05	6	1,251	0.48%
2019/09/27	0	0.00	2	35.10	34.70	-2	1,422	-0.14%
2019/09/26	11	35.03	0	0.00	35.55	11	1,427	0.77%
2019/09/23	6	36.68	5	37.00	36.30	1	1,430	0.07%
2019/09/20	0	0.00	1	35.60	35.30	-1	1,372	-0.07%
2019/09/18	2	34.75	2	34.35	33.80	0	1,350	0.00%
2019/09/17	0	0.00	1	33.80	33.35	-1	1,384	-0.07%
2019/09/10	1	34.40	2	34.45	33.60	-1	1,714	-0.06%
2019/09/06	2	34.25	1	33.95	33.95	1	1,717	0.06%
2019/09/03	1	33.15	0	0.00	32.60	1	1,786	0.06%
2019/08/26	0	0.00	1	31.75	31.65	-1	1,810	-0.06%
2019/08/14	1	32.40	0	0.00	31.60	1	1,913	0.05%
2019/08/08	0	0.00	1	31.80	31.60	-1	2,048	-0.05%
2019/08/06	1	32.55	0	0.00	33.05	1	2,116	0.05%
2019/08/01	0	0.00	4	34.75	35.15	-4	2,200	-0.18%
2019/07/30	2	35.93	5	36.05	35.20	-3	2,272	-0.13%
2019/07/29	3	36.82	1	37.25	36.55	2	2,261	0.09%
2019/07/26	25	37.34	26	37.33	37.00	-1	2,259	-0.04%
2019/07/17	0	0.00	2	35.20	35.35	-2	2,239	-0.09%
2019/07/15	0	0.00	3	34.60	35.70	-3	2,269	-0.13%
2019/07/12	3	35.20	3	35.25	34.85	0	2,302	0.00%
2019/07/11	1	35.60	0	0.00	35.10	1	2,374	0.04%
2019/07/10	3	35.40	0	0.00	35.45	3	2,429	0.12%
2019/07/09	2	35.35	0	0.00	35.35	2	2,457	0.08%
2019/07/08	1	35.65	0	0.00	35.30	1	2,476	0.04%
2019/07/03	0	0.00	20	36.55	36.30	-20	2,546	-0.79%
2019/07/02	20	37.15	0	0.00	37.25	20	2,579	0.78%
2019/07/01	0	0.00	2	36.35	36.00	-2	2,576	-0.08%
2019/06/27	5	36.03	1	35.95	35.75	4	2,614	0.15%
2019/06/26	1	34.50	0	0.00	34.25	1	2,602	0.04%
2019/06/25	3	34.50	0	0.00	34.25	3	2,628	0.11%
2019/06/24	11	34.96	1	35.10	34.90	10	2,724	0.37%
2019/06/21	2	39.15	0	0.00	35.85	2	2,762	0.07%
2019/06/19	1	38.75	13	37.90	38.60	-12	2,773	-0.43%
2019/06/18	0	0.00	8	35.21	35.35	-8	2,643	-0.30%
2019/06/17	8	34.96	7	34.96	35.15	1	2,689	0.04%
2019/06/14	0	0.00	7	34.85	34.90	-7	2,905	-0.24%
2019/06/13	2	33.70	0	0.00	33.50	2	2,984	0.07%
2019/06/12	8	34.41	3	34.60	34.00	5	3,264	0.15%
2019/06/10	1	32.60	1	32.25	32.50	0	3,428	0.00%
2019/06/06	1	32.10	0	0.00	31.50	1	3,435	0.03%
2019/06/05	0	0.00	2	32.45	32.05	-2	3,449	-0.06%
2019/05/29	6	32.16	1	31.70	31.70	5	3,565	0.14%
2019/05/27	1	31.40	0	0.00	31.40	1	3,567	0.03%
2019/05/24	2	32.40	0	0.00	32.15	2	3,590	0.06%
2019/05/22	1	34.05	1	33.45	33.80	0	3,638	0.00%
2019/05/21	1	34.00	1	34.10	34.20	0	3,672	0.00%
2019/05/17	0	0.00	8	32.82	32.35	-8	3,741	-0.21%
2019/05/16	7	33.92	2	33.95	33.05	5	3,755	0.13%
2019/05/15	1	34.60	0	0.00	34.65	1	3,702	0.03%
2019/05/14	5	30.00	0	0.00	31.50	5	3,656	0.14%
2019/05/13	0	0.00	19	32.03	31.00	-19	3,653	-0.52%
2019/04/29	0	0.00	1	37.85	38.00	-1	3,623	-0.03%
2019/04/26	5	39.45	0	0.00	39.00	5	3,619	0.14%
2019/04/25	1	39.00	0	0.00	39.00	1	3,591	0.03%
2019/04/23	15	38.82	0	0.00	39.20	15	3,578	0.42%
2019/04/22	1	39.75	0	0.00	39.20	1	3,576	0.03%
2019/04/19	1	38.90	0	0.00	38.95	1	3,575	0.03%
2019/04/18	1	39.15	15	38.10	38.10	-14	3,560	-0.39%
2019/04/17	0	0.00	1	41.25	40.00	-1	3,536	-0.03%
2019/04/16	0	0.00	4	41.00	41.00	-4	3,458	-0.12%
2019/04/12	0	0.00	1	39.20	38.70	-1	3,397	-0.03%
2019/04/10	11	39.86	12	39.69	39.10	-1	3,375	-0.03%
2019/04/09	0	0.00	5	39.05	39.05	-5	3,329	-0.15%
2019/04/02	7	39.69	0	0.00	39.00	7	3,375	0.21%
2019/04/01	5	39.55	4	39.20	39.20	1	3,355	0.03%
2019/03/26	0	0.00	1	39.30	39.50	-1	3,166	-0.03%
2019/03/25	3	36.63	0	0.00	36.55	3	3,088	0.10%
2019/03/22	10	39.95	10	37.95	37.70	0	3,061	0.00%
2019/03/21	0	0.00	7	38.41	38.10	-7	2,988	-0.23%
2019/03/20	11	38.33	2	38.68	38.10	9	3,078	0.29%
2019/03/19	3	40.10	4	40.50	37.35	-1	3,027	-0.03%
2019/03/18	2	36.00	0	0.00	38.50	2	2,779	0.07%
2019/03/15	0	0.00	12	34.46	35.00	-12	2,672	-0.45%
2019/03/14	18	33.51	29	33.04	33.85	-11	2,396	-0.46%
2019/03/13	20	29.85	2.2	29.81	30.80	17.8	2,243	0.79%
2019/03/12	0	0.00	9	28.92	28.85	-9	2,211	-0.41%
2019/03/08	0	0.00	10	29.25	28.80	-10	2,259	-0.44%
2019/03/06	2	29.10	4	29.20	29.25	-2	2,313	-0.09%
2019/03/04	2	28.15	0	0.00	28.20	2	2,321	0.09%
2019/02/21	12	28.09	2	29.05	29.00	10	2,629	0.38%
2019/02/19	0	0.00	10	29.30	29.10	-10	2,560	-0.39%
2019/02/18	0	0.00	4	27.89	27.95	-4	2,494	-0.16%
2019/02/15	0	0.00	1	26.50	26.50	-1	2,468	-0.04%
2019/02/14	1	26.20	0	0.00	26.40	1	2,542	0.04%
2019/02/13	10	26.95	5	26.45	26.25	5	2,614	0.19%
2019/02/12	0	0.00	5	27.10	26.80	-5	2,610	-0.19%
2019/02/11	0	0.00	17	26.35	26.80	-17	2,658	-0.64%
2019/01/30	0	0.00	4	25.65	25.65	-4	2,670	-0.15%
2019/01/29	0	0.00	4	26.10	26.10	-4	2,669	-0.15%
2019/01/28	1	26.25	4	26.29	25.85	-3	2,649	-0.11%
2019/01/25	0	0.00	5	25.15	25.05	-5	2,623	-0.19%
2019/01/22	10	24.70	1	24.85	24.65	9	2,673	0.34%
2019/01/17	2	23.95	0	0.00	23.80	2	2,719	0.07%
2019/01/14	1	25.15	0	0.00	24.70	1	2,730	0.04%
2019/01/11	4	25.00	6	25.24	24.65	-2	2,752	-0.07%
2019/01/10	0	0.00	5	24.65	24.85	-5	2,760	-0.18%
2019/01/09	5	25.00	0	0.00	25.00	5	2,777	0.18%
2019/01/08	1	24.65	0	0.00	24.65	1	2,779	0.04%
2019/01/07	1	24.70	11	24.71	24.60	-10	2,799	-0.36%
2019/01/04	4	24.19	0	0.00	24.00	4	2,836	0.14%
2019/01/02	1	25.90	0	0.00	25.95	1	2,864	0.03%
2018/12/27	1	26.95	10	27.08	26.80	-9	2,930	-0.31%
2018/12/26	11	28.25	5	26.90	26.90	6	2,945	0.20%
2018/12/25	13	28.14	2	28.50	27.70	11	2,948	0.37%
2018/12/24	0	0.00	5	26.70	26.90	-5	2,886	-0.17%
2018/12/22	5	27.35	0	0.00	27.00	5	2,880	0.17%
2018/12/20	1	26.10	0	0.00	27.95	1	2,906	0.03%
2018/12/17	1	29.00	0	0.00	28.40	1	2,974	0.03%
2018/12/14	0	0.00	2	28.68	28.75	-2	3,038	-0.07%
2018/12/13	6	29.46	4	28.88	28.85	2	3,134	0.06%
2018/12/11	7	26.88	0	0.00	26.80	7	3,088	0.23%
2018/12/10	0	0.00	1	26.15	26.10	-1	3,105	-0.03%
2018/12/07	0	0.00	1	27.30	27.30	-1	3,097	-0.03%
2018/12/06	2	26.83	2	28.40	26.10	0	3,086	0.00%
2018/12/05	1	28.10	1	28.35	28.30	0	3,066	0.00%
2018/12/04	1	29.10	0	0.00	28.95	1	3,076	0.03%
2018/11/30	2	28.25	0	0.00	28.60	2	3,070	0.07%
2018/11/29	4	28.60	1	28.50	28.40	3	3,068	0.10%
2018/11/27	5	27.10	7	26.49	27.00	-2	3,120	-0.06%
2018/11/26	3	27.22	2	26.80	26.80	1	3,227	0.03%
2018/11/23	1	26.00	0	0.00	25.85	1	3,178	0.03%
2018/11/22	1	26.70	1	26.40	26.70	0	3,106	0.00%
2018/11/20	3	23.83	0	0.00	23.55	3	3,002	0.10%
2018/11/15	1	23.70	0	0.00	23.70	1	3,118	0.03%
2018/11/13	2	23.95	0	0.00	24.90	2	3,087	0.06%
2018/11/12	0	0.00	4	24.15	24.65	-4	3,018	-0.13%
2018/11/09	1	22.65	0	0.00	22.75	1	2,973	0.03%
2018/11/08	4	23.35	0	0.00	22.35	4	2,995	0.13%
2018/11/07	1	21.10	0	0.00	22.55	1	3,010	0.03%
2018/11/06	1	20.65	0	0.00	20.50	1	3,039	0.03%
2018/11/05	2	20.90	0	0.00	21.15	2	3,087	0.06%
2018/11/02	10	21.76	13	21.50	21.30	-3	3,138	-0.10%
2018/11/01	1	20.50	14	21.30	21.35	-13	3,132	-0.42%
2018/10/31	7	19.75	0	0.00	20.20	7	3,126	0.22%
2018/10/29	1	18.60	0	0.00	19.00	1	3,158	0.03%
2018/10/25	13	19.96	0	0.00	19.65	13	3,196	0.41%
2018/10/17	1	24.75	0	0.00	24.00	1	3,240	0.03%
2018/10/09	32	28.55	0	0.00	27.20	32	3,417	0.94%
2018/10/08	0	0.00	3	29.05	28.90	-3	3,448	-0.09%
2018/10/05	3	29.30	0	0.00	28.75	3	3,464	0.09%
2018/10/03	2	34.15	2	32.80	32.40	0	3,632	0.00%
2018/09/27	0	0.00	10	36.75	36.10	-10	4,132	-0.24%
2018/09/25	0	0.00	2	36.98	36.90	-2	4,569	-0.04%
2018/09/21	2	36.85	0	0.00	36.90	2	4,984	0.04%
2018/09/20	0	0.00	3	37.63	36.95	-3	5,195	-0.06%
2018/09/19	26	38.58	14	39.57	38.05	12	5,237	0.23%
2018/09/18	1	37.85	0	0.00	37.35	1	5,270	0.02%
2018/09/14	0	0.00	1	36.45	36.60	-1	5,661	-0.02%
2018/09/11	1	36.50	0	0.00	36.05	1	6,611	0.02%
2018/09/10	0	0.00	2	35.05	35.00	-2	6,919	-0.03%
2018/09/07	1	37.05	5	36.55	37.05	-4	7,192	-0.06%
2018/09/03	0	0.00	8	37.65	37.40	-8	7,856	-0.10%
2018/08/31	5	38.55	3	37.85	39.90	2	7,891	0.03%
2018/08/30	0	0.00	1	36.70	36.90	-1	7,861	-0.01%
2018/08/29	0	0.00	3	37.10	36.50	-3	7,909	-0.04%
2018/08/28	1	35.00	0	0.00	35.00	1	8,048	0.01%
2018/08/24	1	34.40	0	0.00	34.50	1	8,175	0.01%
2018/08/22	0	0.00	2	34.95	36.35	-2	8,297	-0.02%
2018/08/21	2	34.15	0	0.00	34.15	2	8,296	0.02%
2018/08/20	3	35.68	0	0.00	35.15	3	8,310	0.04%
2018/08/16	6	35.83	0	0.00	35.90	6	8,317	0.07%
2018/08/14	3	34.42	8	35.18	35.50	-5	8,324	-0.06%
2018/08/13	1	37.70	19	35.54	35.15	-18	8,494	-0.21%
2018/08/10	11	40.37	1	39.85	38.70	10	8,575	0.12%
2018/08/09	1	38.50	13	38.63	38.65	-12	8,835	-0.14%
2018/08/08	1	40.20	0	0.00	40.10	1	9,082	0.01%
2018/08/06	2	41.43	0	0.00	40.90	2	9,252	0.02%
2018/08/03	2	42.60	0	0.00	43.40	2	9,304	0.02%
2018/08/02	1	44.15	0	0.00	42.35	1	9,410	0.01%
2018/08/01	1	45.10	0	0.00	44.85	1	9,461	0.01%
2018/07/30	0	0.00	2	45.50	45.15	-2	9,620	-0.02%
2018/07/27	0	0.00	2	46.60	46.50	-2	9,793	-0.02%
2018/07/24	1	47.80	5	47.84	47.60	-4	10,379	-0.04%
2018/07/20	1	46.10	1	46.05	45.20	0	10,498	0.00%
2018/07/19	2	45.40	0	0.00	45.00	2	10,644	0.02%
2018/07/18	1	46.55	0	0.00	46.20	1	10,796	0.01%
2018/07/17	4	47.63	0	0.00	47.25	4	10,883	0.04%
2018/07/10	1	44.55	0	0.00	45.60	1	11,634	0.01%
2018/07/06	6	46.38	2	49.10	48.55	4	11,839	0.03%
2018/07/05	3	49.77	1	47.65	47.75	2	11,778	0.02%
2018/07/04	5	49.72	7	48.93	49.00	-2	11,826	-0.02%
2018/07/03	19	51.22	23	50.80	50.00	-4	11,863	-0.03%
2018/07/02	12	53.28	12	53.16	51.40	0	11,591	0.00%
2018/06/29	0	0.00	2	48.60	50.40	-2	11,188	-0.02%
2018/06/28	3	46.47	1	46.30	45.85	2	10,976	0.02%
2018/06/27	28	48.05	7	47.42	47.70	21	10,885	0.19%
2018/06/26	6	45.37	6	46.30	47.50	0	10,755	0.00%
2018/06/25	3	48.47	23	47.03	44.50	-20	10,586	-0.19%
2018/06/22	2	52.15	2	50.50	49.00	0	10,353	0.00%
2018/06/21	1	47.90	7	49.54	50.10	-6	10,077	-0.06%
2018/06/20	1	47.80	0	0.00	46.10	1	9,813	0.01%
2018/06/19	0	0.00	1	46.25	47.15	-1	9,495	-0.01%
2018/06/15	2	41.10	12	42.72	42.90	-10	9,375	-0.11%
2018/06/14	0	0.00	1	39.80	40.15	-1	9,233	-0.01%
2018/06/13	5	40.26	6	42.59	39.00	-1	9,282	-0.01%
2018/06/12	0	0.00	10	39.79	39.35	-10	9,006	-0.11%
2018/06/11	2	37.23	2	36.90	37.65	0	9,064	0.00%
2018/06/08	7	35.96	4	36.01	35.95	3	9,002	0.03%
2018/06/07	15	37.56	10	38.66	37.45	5	8,910	0.06%
2018/06/06	1	38.50	1	39.10	38.55	0	8,907	0.00%
2018/06/05	9	40.83	6	39.94	38.20	3	8,871	0.03%
2018/06/04	0	0.00	3	41.18	42.30	-3	8,700	-0.03%
2018/06/01	1	38.80	0	0.00	38.80	1	8,669	0.01%
2018/05/31	1	39.90	1	40.00	39.45	0	8,675	0.00%
2018/05/30	15	37.17	3	37.93	38.70	12	8,661	0.14%
2018/05/29	1	36.45	34	36.22	37.50	-33	8,673	-0.38%
2018/05/28	1	35.00	0	0.00	35.00	1	8,672	0.01%
2018/05/25	11	35.65	2	35.55	34.80	9	8,726	0.10%
2018/05/24	9	34.72	0	0.00	34.90	9	8,796	0.10%
2018/05/23	1	35.25	1	36.20	35.50	0	8,985	0.00%
2018/05/22	3	35.10	2	36.30	35.80	1	9,216	0.01%
2018/05/21	11	37.10	9	37.93	37.00	2	9,236	0.02%
2018/05/18	1	34.70	1	35.80	35.60	0	9,168	0.00%
2018/05/17	0	0.00	2	36.60	36.60	-2	9,229	-0.02%
2018/05/16	5	35.60	7	34.57	33.80	-2	9,069	-0.02%
2018/05/11	1	30.60	1	30.90	30.20	0	8,709	0.00%
2018/05/10	2	30.55	0	0.00	30.15	2	8,637	0.02%
2018/05/09	6	31.00	0	0.00	31.00	6	8,554	0.07%
2018/05/08	1	31.25	8	31.14	30.90	-7	8,544	-0.08%
2018/05/07	10	31.47	3	30.97	31.00	7	8,596	0.08%
2018/05/04	10	33.25	10	31.75	31.10	0	8,574	0.00%
2018/05/03	11	31.99	11	32.53	31.90	0	8,483	0.00%
2018/05/02	6	34.64	7	33.29	30.90	-1	8,397	-0.01%
2018/04/27	2	29.85	5	30.90	30.90	-3	8,131	-0.04%
2018/04/25	1	28.90	2	30.80	29.90	-1	7,863	-0.01%
2018/04/24	6	29.20	0	0.00	29.00	6	7,654	0.08%
2018/04/23	2	33.00	2	32.75	32.20	0	7,447	0.00%
2018/04/20	33	35.68	13	36.17	35.50	20	7,296	0.27%
2018/04/18	7	28.79	2	28.00	31.40	5	6,821	0.07%
2018/04/17	2	31.25	97	30.22	28.55	-95	6,457	-1.47%
2018/04/16	63	32.74	4	33.68	31.70	59	6,250	0.94%
2018/04/13	35	32.60	596	33.57	32.95	-561	6,134	-9.14%	大賣/鉅額交易
2018/04/12	1	33.60	0	0.00	33.30	1	5,835	0.02%
2018/04/10	0	0.00	0.2	35.50	36.00	-0.2	5,565	0.00%
2018/04/09	5	38.70	3	40.80	38.70	2	5,342	0.04%
2018/04/02	0	0.00	5	42.15	42.95	-5	5,039	-0.10%
2018/03/30	0	0.00	1	39.50	37.70	-1	4,975	-0.02%
2018/03/29	0	0.00	1	42.00	40.55	-1	4,959	-0.02%
2018/03/26	5	35.70	5	35.70	35.10	0	4,915	0.00%
2018/03/23	6	35.00	5	33.80	34.00	1	4,884	0.02%
2018/03/22	1	37.20	4	37.08	36.35	-3	4,811	-0.06%
2018/03/21	8	39.43	3	37.50	40.35	5	4,771	0.10%
2018/03/20	6	32.80	58	36.36	36.70	-52	4,550	-1.14%
2018/03/19	9	31.00	15	32.56	33.40	-6	4,382	-0.14%
2018/03/16	50	30.30	2	30.45	30.40	48	4,204	1.14%
2018/03/15	11	32.07	0	0.00	32.20	11	4,071	0.27%
2018/03/13	1	26.00	2	26.50	26.65	-1	3,766	-0.03%
2018/03/12	2	23.15	4	23.85	24.25	-2	3,704	-0.05%
2018/03/09	0	0.00	5	22.70	22.05	-5	3,598	-0.14%
2018/03/08	79	23.03	4	23.85	22.70	75	3,541	2.12%
2018/03/07	141	23.88	2	23.00	23.00	139	3,492	3.98%	大買/鉅額交易
2018/03/06	41	23.36	3	23.72	24.50	38	3,428	1.11%
2018/03/05	32	23.90	6	22.78	23.90	26	3,361	0.77%
2018/03/02	58	23.76	0	0.00	23.75	58	3,256	1.78%
2018/03/01	4	20.75	13	20.42	21.75	-9	3,151	-0.29%
2018/02/27	17	20.48	7	20.39	19.80	10	3,066	0.33%
2018/02/26	4	18.88	9	19.42	19.75	-5	2,980	-0.17%
2018/02/23	17	19.47	13	20.28	18.65	4	2,888	0.14%
2018/02/22	13	20.02	8	21.23	20.60	5	2,673	0.19%
2018/02/12	77	17.42	2	17.60	17.60	75	2,351	3.19%
2018/02/09	4	14.70	2	15.90	16.00	2	2,163	0.09%
2018/02/08	138	14.13	0	0.00	14.55	138	1,950	7.08%	大買/鉅額交易
2018/01/31	1	13.10	0	0.00	14.10	1	1,535	0.07%
2018/01/25	1	12.80	0	0.00	12.10	1	1,055	0.09%
2018/01/24	0	0.00	19	12.07	12.40	-19	914	-2.08%
2018/01/22	4	10.60	0	0.00	10.55	4	733	0.55%
2018/01/10	0	0.00	10	10.95	10.80	-10	782	-1.28%
2018/01/04	0	0.00	7	10.82	10.85	-7	902	-0.78%