威盛 (2388)-元富-安南券商分點個股進出

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
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
4,473張
產業
上市半導體類股▲2.66%
656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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11	106.36	5	105.00	104.50	6	14,516	0.04%
2024/11/21	4	106.50	0	0.00	106.00	4	14,655	0.03%
2024/11/20	0	106.50	4	106.00	106.00	-4	14,793	-0.03%
2024/11/19	3	106.00	2	105.00	107.00	1	14,948	0.01%
2024/11/18	3	104.17	10	104.15	103.50	-7	15,123	-0.05%
2024/11/15	2	107.00	15	106.90	106.50	-13	15,239	-0.09%
2024/11/14	8	105.50	0	0.00	105.00	8	15,519	0.05%
2024/11/13	8	108.44	3	107.67	106.50	5	15,602	0.03%
2024/11/12	20	108.63	10	108.90	107.50	10	15,606	0.06%
2024/11/11	12	110.46	20	108.80	111.00	-8	15,516	-0.05%
2024/11/08	55.4	111.86	56	114.48	110.50	-0.6	15,441	0.00%
2024/11/07	19	119.71	13	119.38	119.00	6	15,034	0.04%
2024/11/06	10.5	117.71	9	117.44	117.50	1.5	14,956	0.01%
2024/11/05	12	116.79	13	116.15	116.50	-1	15,019	-0.01%
2024/11/04	17	115.35	18	115.69	115.00	-1	15,140	-0.01%
2024/11/01	19.1	116.10	34	115.50	118.00	-14.9	15,058	-0.10%
2024/10/30	71.3	116.79	78.2	116.37	116.50	-7	15,040	-0.05%
2024/10/29	97.2	120.60	78	120.60	119.00	19.2	14,870	0.13%
2024/10/28	96	120.36	127	121.11	120.50	-31	14,556	-0.21%	大賣/
2024/10/25	50.2	118.58	49	119.38	118.50	1.2	14,313	0.01%
2024/10/24	174.8	120.18	107	120.13	120.50	67.8	14,166	0.48%	大買/大賣/
2024/10/23	0	0.00	1	129.00	129.50	-1	13,583	-0.01%
2024/10/22	10	131.95	9	131.56	130.50	1	13,536	0.01%
2024/10/21	17	132.79	21.1	132.67	133.50	-4.1	13,335	-0.03%
2024/10/18	18	126.36	15	126.40	123.50	3	12,955	0.02%
2024/10/17	25	129.00	25	128.18	126.00	0	12,956	0.00%
2024/10/16	56	128.15	46	128.59	129.50	10	12,864	0.08%
2024/10/15	8	127.87	22	129.45	126.00	-14	12,659	-0.11%
2024/10/14	48	130.22	30	129.85	128.00	18	12,470	0.14%
2024/10/11	55.1	131.92	69	133.80	128.50	-14	12,289	-0.11%
2024/10/09	69	133.93	126	134.06	133.50	-57	11,930	-0.48%	大賣/
2024/10/08	87	133.35	51	134.01	135.00	36	11,820	0.30%
2024/10/07	14	130.96	28	129.23	129.00	-14	11,573	-0.12%
2024/10/04	50	131.39	21	131.62	130.00	29	11,506	0.25%
2024/10/01	27	132.11	29	130.97	134.00	-2	11,359	-0.02%
2024/09/30	26	131.54	56	133.27	131.00	-30	11,250	-0.27%
2024/09/27	276.4	134.68	24	134.15	130.50	252.4	11,060	2.28%	大買/鉅額交易
2024/09/26	62	137.08	302.1	138.53	138.50	-240	10,635	-2.26%	大賣/鉅額交易
2024/09/25	12	128.00	15	128.83	127.50	-3	9,992	-0.03%
2024/09/24	167	128.74	80	130.03	128.50	87	9,810	0.89%	大買/
2024/09/23	8	140.13	8.1	141.19	135.50	-0.1	9,464	0.00%
2024/09/20	39	141.78	37	141.00	138.00	2	9,316	0.02%
2024/09/19	42	138.14	47	135.86	140.50	-5	9,014	-0.06%
2024/09/18	27	134.48	30	133.42	133.00	-3	8,797	-0.03%
2024/09/16	14	137.21	8	138.25	136.00	6	8,888	0.07%
2024/09/13	42	133.98	47	135.20	138.00	-5	8,900	-0.06%
2024/09/12	34	127.35	39	130.92	132.00	-5	8,629	-0.06%
2024/09/11	46	124.33	42	124.71	121.50	4	8,625	0.05%
2024/09/10	2	126.00	4	125.25	125.50	-2	8,668	-0.02%
2024/09/09	3	126.50	1	117.00	125.50	2	8,698	0.02%
2024/09/06	8	121.81	2	123.50	120.00	6	8,618	0.07%
2024/09/05	4	124.25	4	123.50	124.00	0	8,566	0.00%
2024/09/04	2	124.00	3	122.33	121.00	-1	8,599	-0.01%
2024/09/03	1	130.50	0	0.00	128.50	1	8,531	0.01%
2024/09/02	7.1	132.93	7	130.64	130.00	0.1	8,496	0.00%
2024/08/30	8	134.19	8	134.88	133.00	0	8,420	0.00%
2024/08/29	0	0.00	1	133.00	133.50	-1	8,327	-0.01%
2024/08/28	26	141.38	25	136.72	133.00	1	8,239	0.01%
2024/08/27	12	133.00	12	133.00	133.50	0	7,981	0.00%
2024/08/26	19	135.05	17	137.29	135.50	2	7,930	0.03%
2024/08/23	11	135.95	13	132.88	138.50	-2	7,802	-0.03%
2024/08/22	44	133.18	49	133.85	133.50	-5	7,685	-0.07%
2024/08/21	77	131.05	74	129.85	130.50	3	7,541	0.04%
2024/08/20	2	125.50	7	129.36	131.00	-5	7,343	-0.07%
2024/08/19	6	123.75	5	124.50	125.50	1	7,137	0.01%
2024/08/16	31	123.55	38	123.59	124.50	-7	6,975	-0.10%
2024/08/15	0	0.00	6	112.92	113.50	-6	6,641	-0.09%
2024/08/14	1	105.00	1	106.00	104.50	0	6,528	0.00%
2024/08/13	0	0.00	1	101.50	103.00	-1	6,442	-0.02%
2024/08/12	1	101.50	0	0.00	101.00	1	6,432	0.02%
2024/08/09	3	99.53	1	99.80	96.60	2	6,394	0.03%
2024/08/07	1	99.00	4	99.75	99.90	-3	6,353	-0.05%
2024/08/06	10	97.01	5	91.50	91.60	5	6,526	0.08%
2024/08/05	1	101.50	0	0.00	101.50	1	6,407	0.02%
2024/08/02	6	114.00	1	113.00	112.50	5	6,390	0.08%
2024/07/31	1	122.00	0	0.00	121.00	1	6,198	0.02%
2024/07/23	1	124.00	1	120.00	120.00	0	6,012	0.00%
2024/07/16	0	0.00	2	124.50	124.00	-2	6,027	-0.03%
2024/07/15	4	122.50	1	122.00	122.00	3	6,100	0.05%
2024/07/11	3	129.67	2	125.50	124.50	1	6,266	0.02%
2024/07/10	28	126.54	32	126.47	126.50	-4	6,309	-0.06%
2024/07/09	3	117.83	3	117.33	116.00	0	6,551	0.00%
2024/07/08	1	121.00	1	119.00	119.00	0	6,801	0.00%
2024/07/05	1	122.00	0	0.00	122.00	1	6,777	0.01%
2024/07/04	0	0.00	9	118.72	119.00	-9	6,733	-0.13%
2024/07/02	3	113.50	0	0.00	113.00	3	6,695	0.04%
2024/06/28	0	0.00	3	116.50	116.50	-3	6,728	-0.04%
2024/06/27	2	113.00	0	0.00	112.00	2	6,752	0.03%
2024/06/26	3	113.50	0	0.00	113.00	3	6,785	0.04%
2024/06/25	3	116.00	0	0.00	116.50	3	6,812	0.04%
2024/06/24	4	120.00	7	121.29	117.50	-3	6,912	-0.04%
2024/06/21	6	124.75	2	125.00	122.50	4	7,509	0.05%
2024/06/20	1	129.50	7.1	129.69	128.00	-6.1	7,379	-0.08%
2024/06/19	12	127.21	12	126.04	124.50	0	7,288	0.00%
2024/06/18	9	127.22	21.3	128.77	128.50	-12.3	7,257	-0.17%
2024/06/17	34.1	124.45	27	125.19	126.00	7.1	7,178	0.10%
2024/06/14	3	114.50	1	117.50	115.00	2	6,927	0.03%
2024/06/13	1	109.50	0	0.00	108.50	1	6,813	0.01%
2024/06/12	2	109.00	0	0.00	109.00	2	6,855	0.03%
2024/06/11	8.1	115.86	6	114.17	110.00	2.1	6,930	0.03%
2024/06/07	0.1	118.00	0	0.00	118.50	0.1	6,954	0.00%
2024/06/05	2	118.00	1	118.00	116.50	1	6,971	0.01%
2024/06/04	1	124.00	0	0.00	119.00	1	7,211	0.01%
2024/06/03	6	118.67	6	118.50	118.50	0	7,622	0.00%
2024/05/31	0	119.00	3	119.33	118.50	-3	7,690	-0.04%
2024/05/30	0	0.00	6	119.50	119.00	-6	7,683	-0.08%
2024/05/28	0	0.00	6	119.17	119.00	-6	7,691	-0.08%
2024/05/27	5	114.50	5	115.00	116.00	0	7,661	0.00%
2024/05/23	1	114.50	1	115.00	114.50	0	7,766	0.00%
2024/05/22	0	0.00	5	118.00	117.50	-5	7,847	-0.06%
2024/05/21	25	116.50	21	116.45	116.50	4	7,982	0.05%
2024/05/20	0	0.00	0.3	117.94	116.00	-0.3	8,019	0.00%
2024/05/17	0.3	115.00	0	0.00	115.50	0.3	8,037	0.00%
2024/05/16	5	114.40	0	0.00	114.50	5	8,104	0.06%
2024/05/15	1	114.50	10	115.00	113.50	-9	8,220	-0.11%
2024/05/14	7.1	115.00	2	114.75	115.00	5.1	8,343	0.06%
2024/05/13	3	115.00	0	0.00	112.00	3	8,466	0.04%
2024/05/10	6.1	109.74	2	114.50	113.50	4.1	8,599	0.05%
2024/05/09	21.1	122.43	5	121.50	121.50	16.1	8,372	0.19%
2024/05/08	0	123.00	1	123.50	127.00	-1	8,359	-0.01%
2024/05/03	3	124.50	0	0.00	123.50	3	8,577	0.03%
2024/04/30	2	129.00	3	128.67	128.00	-1	8,687	-0.01%
2024/04/29	2	131.00	1	131.50	130.00	1	8,763	0.01%
2024/04/26	0	0.00	3	134.83	131.00	-3	8,842	-0.03%
2024/04/25	4	127.75	0	0.00	129.00	4	8,838	0.05%
2024/04/24	0	0.00	6	125.33	130.00	-6	8,896	-0.07%
2024/04/23	2	124.50	0	0.00	121.00	2	9,048	0.02%
2024/04/22	1	121.01	0	0.00	121.00	1	9,123	0.01%
2024/04/19	6	131.33	4	128.25	128.00	2	9,217	0.02%
2024/04/18	30	141.83	30	141.53	138.50	0	9,285	0.00%
2024/04/17	6	139.67	9	140.67	141.00	-3	9,411	-0.03%
2024/04/16	24.1	137.15	23	135.50	137.00	1.1	9,409	0.01%
2024/04/15	46	146.50	45.2	147.31	139.00	0.9	9,595	0.01%
2024/04/12	27	139.52	32.4	139.57	140.00	-5.4	9,891	-0.05%
2024/04/11	0	0.00	1	127.50	127.50	-1	9,777	-0.01%
2024/04/10	1	130.50	0	0.00	131.50	1	9,901	0.01%
2024/04/09	0	0.00	10	129.50	131.00	-10	10,007	-0.10%
2024/04/08	1.1	126.55	0	0.00	127.00	1.1	10,190	0.01%
2024/04/02	1.2	130.00	0	0.00	129.50	1.2	10,401	0.01%
2024/04/01	0	0.00	3.3	130.05	132.00	-3.3	10,566	-0.03%
2024/03/29	7	127.50	1	127.00	125.50	6	10,813	0.06%
2024/03/28	4	127.63	1	127.00	126.00	3	10,978	0.03%
2024/03/27	57.1	128.63	58	129.34	127.50	-0.9	11,173	-0.01%
2024/03/26	116	135.03	103	138.58	131.50	13	11,227	0.12%	大買/大賣/
2024/03/25	0	0.00	5	134.50	134.50	-5	10,741	-0.05%
2024/03/22	7	123.29	8	122.31	122.50	-1	10,943	-0.01%
2024/03/21	1	121.00	13	119.62	121.50	-12	11,314	-0.11%
2024/03/20	0	120.00	7	118.29	120.00	-7	12,008	-0.06%
2024/03/19	0.3	122.00	0	0.00	120.00	0.3	12,105	0.00%
2024/03/18	1	122.00	5	121.50	122.00	-4	12,316	-0.03%
2024/03/15	4	121.38	1	123.50	121.00	3	12,709	0.02%
2024/03/14	0	0.00	4	121.00	122.50	-4	13,710	-0.03%
2024/03/13	10.1	124.45	1	123.50	123.00	9.1	14,188	0.06%
2024/03/12	1	129.00	1	131.00	129.00	0	14,705	0.00%
2024/03/08	21.1	133.60	16	133.78	131.00	5.1	15,156	0.03%
2024/03/07	30	138.93	42	140.11	137.50	-12	15,459	-0.08%
2024/03/06	17	128.56	7	129.00	128.50	10	15,394	0.06%
2024/03/05	5	131.50	6	131.50	131.50	-1	15,797	-0.01%
2024/03/04	1	132.00	0	0.00	131.50	1	16,131	0.01%
2024/03/01	0	0.00	1	133.00	131.00	-1	16,757	-0.01%
2024/02/29	1	130.00	8	131.25	132.00	-7	16,958	-0.04%
2024/02/27	11	130.36	1	135.50	130.00	10	17,108	0.06%
2024/02/26	0	0.00	1	133.00	132.50	-1	17,706	-0.01%
2024/02/23	1	135.50	8	135.56	134.00	-7	18,732	-0.04%
2024/02/22	17	134.62	8	132.94	132.50	9	19,143	0.05%
2024/02/21	2	137.25	10	138.05	136.50	-8	19,465	-0.04%
2024/02/20	3	136.00	0	0.00	136.50	3	20,833	0.01%
2024/02/19	6	140.33	17	139.26	137.00	-11	21,480	-0.05%
2024/02/16	7	139.93	13	140.38	141.00	-6	22,655	-0.03%
2024/02/15	17	137.68	28	137.75	136.00	-11	23,835	-0.05%
2024/02/05	22	139.66	19	139.89	137.00	3	23,844	0.01%
2024/02/02	17	143.59	35	143.19	143.00	-18	24,008	-0.07%
2024/02/01	10	137.55	7	139.36	137.00	3	24,146	0.01%
2024/01/31	4	140.50	5	139.60	138.50	-1	24,912	0.00%
2024/01/30	9	140.00	7	139.14	138.50	2	25,466	0.01%
2024/01/29	0	0.00	14	140.11	141.50	-14	27,200	-0.05%
2024/01/26	21	139.52	6	139.83	140.00	15	28,504	0.05%
2024/01/25	11	144.23	10	143.50	142.50	1	29,219	0.00%
2024/01/24	7	146.36	7	145.43	143.50	0	29,380	0.00%
2024/01/23	24	149.08	21	148.62	146.50	3	29,733	0.01%
2024/01/22	14	147.11	10	148.40	148.00	4	30,158	0.01%
2024/01/19	75	144.64	75	145.04	145.00	0	30,462	0.00%
2024/01/18	94	141.55	94	142.20	143.00	0	30,718	0.00%
2024/01/17	8	146.31	3	146.83	143.50	5	31,186	0.02%
2024/01/16	7	148.64	7	148.43	147.50	0	31,268	0.00%
2024/01/15	21	149.69	15	147.80	149.50	6	31,362	0.02%
2024/01/12	54	147.05	35	145.29	145.50	19	31,612	0.06%
2024/01/11	26	151.33	23	151.63	150.00	3	31,796	0.01%
2024/01/10	8	149.75	9	149.33	152.50	-1	33,245	0.00%
2024/01/09	72	149.28	66	150.20	149.00	6	33,456	0.02%
2024/01/08	163	158.84	162	159.34	149.00	1	33,451	0.00%	大買/大賣/
2024/01/05	36	156.18	33	156.52	160.00	3	33,127	0.01%
2024/01/04	7	157.57	10	157.85	157.00	-3	33,237	-0.01%
2024/01/03	13	157.15	12	155.46	156.50	1	33,381	0.00%
2024/01/02	53	151.92	55	154.21	157.00	-2	33,333	-0.01%
2023/12/29	16	154.72	17	155.24	156.50	-1	33,292	0.00%
2023/12/28	3	154.17	2	155.50	154.00	1	33,365	0.00%
2023/12/27	22	155.82	17	157.82	153.00	5	33,848	0.01%
2023/12/26	37	157.70	32	159.50	157.00	5	34,020	0.01%
2023/12/25	26	157.60	19	156.89	156.50	7	33,926	0.02%
2023/12/22	27	155.56	28	154.43	155.50	-1	33,954	0.00%
2023/12/21	60	151.28	61	151.91	151.50	-1	33,980	0.00%
2023/12/20	22	152.68	21	152.79	151.50	1	34,141	0.00%
2023/12/19	36.1	151.81	37	152.26	152.00	-0.9	34,211	0.00%
2023/12/18	68	154.24	58	154.86	152.50	10	34,286	0.03%
2023/12/15	70	159.64	69	160.10	156.00	1	34,194	0.00%
2023/12/14	3	164.00	4	163.75	165.00	-1	33,968	0.00%
2023/12/13	8	161.44	6	161.33	161.00	2	34,449	0.01%
2023/12/12	44	163.00	70	163.98	163.50	-26	35,051	-0.07%
2023/12/11	130.1	165.29	229	173.79	161.50	-98.9	34,894	-0.28%	大買/大賣/
2023/12/08	219	173.47	97	170.40	174.00	122	33,960	0.36%	大買/鉅額交易
2023/12/07	128.1	162.98	173	163.36	166.00	-45	33,596	-0.13%	大買/大賣/
2023/12/06	116	169.94	19	169.97	170.50	97	33,297	0.29%	大買/
2023/12/05	2	168.50	5	171.00	169.50	-3	33,200	-0.01%
2023/12/04	33	174.33	29	177.88	173.00	4	33,133	0.01%
2023/12/01	86	175.23	88	173.93	176.50	-2	32,795	-0.01%
2023/11/30	75	172.64	87	172.56	172.50	-12	32,648	-0.04%
2023/11/29	7	169.29	5	169.10	170.50	2	32,301	0.01%
2023/11/28	84	169.17	122.2	166.95	168.00	-38.2	32,070	-0.12%	大賣/
2023/11/27	14	159.39	87	159.62	160.00	-73	31,641	-0.23%
2023/11/24	8	164.63	29	165.26	165.00	-21	31,699	-0.07%
2023/11/23	146	165.23	254	165.78	163.50	-108	31,774	-0.34%	大買/大賣/鉅額交易
2023/11/22	227	172.53	189	168.84	170.50	38	31,908	0.12%	大買/大賣/
2023/11/21	114	167.45	136.5	167.54	168.50	-22.5	31,430	-0.07%	大買/大賣/
2023/11/20	50	165.28	19.2	163.54	166.00	30.8	31,221	0.10%
2023/11/17	318	160.37	620	160.21	164.00	-302	30,986	-0.97%	大買/大賣/鉅額交易
2023/11/16	108	157.92	201	158.74	160.00	-93	29,688	-0.31%	大買/大賣/
2023/11/15	570	156.04	233.3	154.62	158.50	336.8	29,107	1.16%	大買/大賣/鉅額交易
2023/11/14	387	149.66	359	145.68	149.50	28	28,172	0.10%	大買/大賣/
2023/11/13	182	138.50	61	138.50	138.50	121	27,196	0.44%	大買/鉅額交易
2023/11/10	18	129.00	15	126.43	126.00	3	27,211	0.01%
2023/11/09	6	129.33	6	128.25	129.00	0	27,142	0.00%
2023/11/08	54	131.07	112	129.58	129.00	-58	27,019	-0.21%	大賣/
2023/11/07	97	133.27	27	133.61	133.50	70	26,701	0.26%
2023/11/06	234	139.61	190	145.64	135.00	44	26,450	0.17%	大買/大賣/
2023/11/03	585	142.95	553.6	142.36	145.00	31.4	25,118	0.13%	大買/大賣/
2023/11/02	71	126.20	80	128.69	132.00	-9	24,186	-0.04%
2023/11/01	37	121.97	36	120.42	120.00	1	23,920	0.00%
2023/10/31	46	122.47	40	123.34	119.00	6	23,942	0.02%
2023/10/30	25	123.06	32	123.58	123.00	-7	23,924	-0.03%
2023/10/27	50	119.44	44	119.39	117.00	6	23,866	0.03%
2023/10/26	22	121.50	18	120.33	119.00	4	23,523	0.02%
2023/10/25	8	124.25	125	123.08	124.00	-117	23,188	-0.50%	大賣/鉅額交易
2023/10/24	70	117.09	3	114.33	117.50	67	22,575	0.30%
2023/10/23	12	115.71	7	115.07	114.50	5	22,310	0.02%
2023/10/20	56	117.87	72	118.40	116.50	-16	22,156	-0.07%
2023/10/19	19	121.53	19	121.18	122.50	0	21,788	0.00%
2023/10/18	167	128.38	120	135.63	121.50	47	21,471	0.22%	大買/大賣/
2023/10/17	18	131.69	19.4	131.92	134.50	-1.4	19,814	-0.01%
2023/10/16	63	123.84	72	123.60	122.50	-9	19,488	-0.05%
2023/10/13	53.4	119.75	65	120.95	122.00	-11.6	19,195	-0.06%
2023/10/12	20	114.15	24	112.92	118.50	-4	19,873	-0.02%
2023/10/11	35	110.60	18	109.47	108.00	17	20,327	0.08%
2023/10/06	6	116.75	7	118.29	116.00	-1	20,959	0.00%
2023/10/05	19	118.29	6	120.00	117.00	13	21,594	0.06%
2023/10/04	25	117.94	27	117.67	118.50	-2	22,450	-0.01%
2023/10/03	69.1	123.61	56	123.29	118.00	13.1	22,460	0.06%
2023/10/02	17	124.62	29	124.67	123.00	-12	22,027	-0.05%
2023/09/28	39	120.81	38	120.63	118.50	1	22,128	0.00%
2023/09/27	15	117.33	25	118.10	121.50	-10	21,906	-0.05%
2023/09/26	34	118.35	65	120.17	117.00	-31	21,747	-0.14%
2023/09/25	28	122.50	25.1	121.94	122.00	2.9	21,526	0.01%
2023/09/22	16	118.19	16	118.63	120.00	0	21,249	0.00%
2023/09/21	30	115.87	26	116.35	119.00	4	21,117	0.02%
2023/09/20	23	116.76	24	116.58	115.50	-1	20,877	0.00%
2023/09/19	31	121.94	14	121.50	118.00	17	20,651	0.08%
2023/09/18	86	121.45	99	121.71	122.50	-13	20,183	-0.06%
2023/09/15	206	120.34	222	119.18	120.00	-16	19,566	-0.08%	大買/大賣/
2023/09/14	19.1	107.44	26	109.94	111.00	-7	18,784	-0.04%
2023/09/13	3	100.17	2	100.00	101.00	1	18,675	0.01%
2023/09/12	9.2	105.07	12	102.54	103.00	-2.8	18,860	-0.02%
2023/09/11	20.8	109.02	22.3	110.46	105.50	-1.5	18,751	-0.01%
2023/09/08	34	114.82	25	114.48	116.50	9	18,518	0.05%
2023/09/07	14	116.50	9	117.28	115.00	5	18,412	0.03%
2023/09/06	20	116.83	22.1	117.59	116.50	-2	18,611	-0.01%
2023/09/05	36	116.22	28	117.30	118.00	8	18,805	0.04%
2023/09/04	4	114.37	2	116.50	116.00	2	18,827	0.01%
2023/09/01	9	114.61	6.3	113.92	112.50	2.7	18,965	0.01%
2023/08/31	13.3	117.32	14	115.89	115.00	-0.8	19,335	0.00%
2023/08/30	13	113.31	37	113.84	114.50	-24	19,752	-0.12%
2023/08/29	16.1	108.91	5	108.70	109.00	11.1	19,823	0.06%
2023/08/28	53	113.52	33	114.33	108.50	20	19,677	0.10%
2023/08/25	20	120.50	49	118.36	120.50	-29	18,965	-0.15%
2023/08/24	19	116.18	35	116.23	113.50	-16	18,625	-0.09%
2023/08/23	26	115.38	12	114.63	115.00	14	18,734	0.07%
2023/08/22	23	111.11	79	112.99	110.00	-56	18,597	-0.30%
2023/08/21	7.2	109.25	76	110.80	108.50	-68.8	18,705	-0.37%
2023/08/18	20	111.50	87	110.48	108.00	-67	18,625	-0.36%
2023/08/17	226	115.14	16	117.19	116.00	210	18,354	1.14%	大買/鉅額交易
2023/08/16	8	109.88	13	110.92	113.50	-5	18,081	-0.03%
2023/08/15	8	113.31	4	112.25	110.00	4	17,939	0.02%
2023/08/14	14	109.64	22	109.32	109.00	-8	17,783	-0.04%
2023/08/11	17	107.00	33	109.05	110.00	-16	17,660	-0.09%
2023/08/10	11	109.00	1	109.00	109.50	10	17,245	0.06%
2023/08/09	61	110.62	46.1	112.39	109.50	14.9	16,904	0.09%
2023/08/08	21.1	106.97	8	108.19	105.50	13.1	16,460	0.08%
2023/08/07	13	115.31	8.1	116.67	117.00	4.9	16,266	0.03%
2023/08/04	35.1	109.84	6	110.08	109.50	29.1	15,730	0.18%
2023/08/02	4.1	116.83	5	119.80	113.50	-1	15,495	-0.01%
2023/08/01	30	125.18	91	128.53	121.50	-61	15,096	-0.40%
2023/07/31	118	146.66	147	133.48	133.00	-29	14,649	-0.20%	大買/大賣/
2023/07/28	17	146.85	2	143.75	147.50	15	14,586	0.10%
2023/07/27	2	146.00	5	150.89	144.00	-3	14,565	-0.02%
2023/07/26	2	153.50	2	149.00	151.50	0	14,531	0.00%
2023/07/25	24	144.75	1	144.00	142.50	23	14,521	0.16%
2023/07/24	1.2	149.92	2	148.00	151.00	-0.8	14,518	-0.01%
2023/07/21	32	144.56	3.3	141.72	148.50	28.7	14,490	0.20%
2023/07/20	0	132.83	3	134.00	135.00	-3	14,460	-0.02%
2023/07/19	29	125.41	8	127.00	127.50	21	14,434	0.15%
2023/07/18	2	122.50	15	121.13	125.00	-13	14,485	-0.09%
2023/07/17	106.3	128.94	101.2	128.56	130.00	5.1	14,425	0.04%	大買/大賣/
2023/07/14	151	126.20	264.3	123.65	127.00	-113.3	13,341	-0.85%	大買/大賣/鉅額交易
2023/07/13	139	115.10	48.1	113.38	115.50	90.9	12,613	0.72%	大買/
2023/07/12	6.2	100.97	18.2	104.62	105.00	-12	11,715	-0.10%
2023/07/11	6	92.38	113	95.33	95.50	-107	11,020	-0.97%	大賣/鉅額交易
2023/07/10	2	84.85	8	85.80	86.90	-6	10,104	-0.06%
2023/07/07	0	0.00	1	83.80	84.20	-1	9,931	-0.01%
2023/07/06	22	83.02	3	84.00	83.80	19	9,928	0.19%
2023/07/05	1	81.90	1	82.10	81.00	0	9,556	0.00%
2023/07/04	0	0.00	4	81.48	81.60	-4	9,601	-0.04%
2023/07/03	1	81.90	17	82.15	81.60	-16	9,611	-0.17%
2023/06/30	0	0.00	5	80.80	81.00	-5	9,650	-0.05%
2023/06/29	2	79.50	1	79.80	80.10	1	9,705	0.01%
2023/06/28	1	77.80	0	0.00	80.00	1	9,781	0.01%
2023/06/27	30	77.28	13	76.72	76.70	17	10,125	0.17%
2023/06/26	20	78.50	0	0.00	78.30	20	10,225	0.20%
2023/06/21	1	80.90	1	80.20	79.80	0	10,768	0.00%
2023/06/20	12	80.63	5	80.56	80.50	7	10,821	0.06%
2023/06/19	41	82.06	0	0.00	81.60	41	11,007	0.37%
2023/06/16	22	80.97	23	84.14	84.60	-1	11,359	-0.01%
2023/06/15	25	81.64	1	82.20	81.90	24	11,440	0.21%
2023/06/14	5	82.62	5	82.78	82.00	0	11,769	0.00%
2023/06/13	14	85.04	13	85.15	84.20	1	12,105	0.01%
2023/06/12	45	83.51	37	83.24	83.90	8	12,564	0.06%
2023/06/09	18	88.35	6	87.55	87.90	12	12,720	0.09%
2023/06/08	34	85.67	48	85.47	84.80	-14	13,013	-0.11%
2023/06/07	12	88.48	14	88.57	87.90	-2	13,809	-0.01%
2023/06/06	19.1	87.57	26	86.47	87.50	-7	14,003	-0.05%
2023/06/05	17.3	88.69	87	88.24	88.20	-69.7	13,742	-0.51%
2023/06/02	4	84.98	15	85.46	84.30	-11	13,298	-0.08%
2023/06/01	4	81.40	2	82.40	83.10	2	13,393	0.01%
2023/05/31	11	81.12	4	81.73	80.80	7	13,848	0.05%
2023/05/30	15	82.12	65	82.77	80.60	-50	14,101	-0.35%
2023/05/29	84	82.68	20	82.75	83.10	64	14,588	0.44%
2023/05/26	2	76.85	0	0.00	76.00	2	15,577	0.01%
2023/05/25	23	79.55	10	77.30	77.30	13	16,162	0.08%
2023/05/24	1	76.10	42	76.69	76.50	-41	16,271	-0.25%
2023/05/23	7	77.09	5	77.20	77.10	2	17,055	0.01%
2023/05/22	0	0.00	3	76.27	77.10	-3	17,148	-0.02%
2023/05/18	2	77.25	2	77.25	76.20	0	17,170	0.00%
2023/05/17	7	75.81	3	75.87	76.00	4	17,186	0.02%
2023/05/16	3	74.33	11	74.96	75.60	-8	17,215	-0.05%
2023/05/15	8	73.14	5	73.44	73.20	3	17,302	0.02%
2023/05/12	13	72.12	2	72.70	73.50	11	17,428	0.06%
2023/05/11	22	74.82	6	74.83	71.70	16	17,946	0.09%
2023/05/10	1	73.30	0	0.00	73.60	1	17,858	0.01%
2023/05/09	0	0.00	5	72.80	73.00	-5	17,911	-0.03%
2023/05/08	6	74.97	5	74.70	74.80	1	18,028	0.01%
2023/05/05	0	0.00	1	74.50	74.80	-1	18,545	-0.01%
2023/05/04	2	74.70	0	0.00	74.00	2	19,184	0.01%
2023/05/02	1	74.70	1	75.10	75.40	0	19,298	0.00%
2023/04/28	18	74.89	17	75.25	74.00	1	19,342	0.01%
2023/04/27	2	72.80	2	73.80	73.60	0	19,299	0.00%
2023/04/25	16	73.90	0	0.00	73.50	16	19,280	0.08%
2023/04/24	2	76.70	0	0.00	77.20	2	19,278	0.01%
2023/04/21	25	77.62	2	77.25	76.70	23	19,280	0.12%
2023/04/20	1	78.10	9	78.26	77.80	-8	19,231	-0.04%
2023/04/19	9	80.16	8	79.98	79.40	1	19,261	0.01%
2023/04/18	2	80.60	0	0.00	80.50	2	19,227	0.01%
2023/04/17	12	82.26	7	82.51	82.10	5	19,301	0.03%
2023/04/14	1	82.50	1	82.70	82.20	0	19,408	0.00%
2023/04/13	25	83.56	20	83.42	82.20	5	19,515	0.03%
2023/04/12	5	85.70	8	85.60	85.50	-3	19,547	-0.02%
2023/04/11	20	87.46	3	87.20	85.60	17	19,588	0.09%
2023/04/10	6	86.97	4	87.20	87.40	2	19,543	0.01%
2023/04/07	1	86.00	3	85.57	85.40	-2	19,545	-0.01%
2023/04/06	26	85.31	31	85.60	85.50	-5	19,545	-0.03%
2023/03/31	4	85.60	7	85.19	86.00	-3	19,512	-0.02%
2023/03/30	11	84.16	8	84.11	84.80	3	19,493	0.02%
2023/03/29	10	83.57	6	83.27	83.30	4	19,515	0.02%
2023/03/28	25.1	85.16	11	86.79	84.10	14.1	19,537	0.07%
2023/03/27	10	90.15	10	90.43	89.70	0	19,220	0.00%
2023/03/24	17	91.25	51	91.68	89.60	-34	19,247	-0.18%
2023/03/23	3	89.97	2	89.80	89.50	1	18,799	0.01%
2023/03/22	23	89.84	16	89.68	89.50	7	18,928	0.04%
2023/03/21	43	91.81	10	91.81	89.10	33	19,292	0.17%
2023/03/20	2	90.35	18	91.37	91.80	-16	19,422	-0.08%
2023/03/17	18	90.17	11	89.49	89.80	7	19,692	0.04%
2023/03/16	19.2	87.33	11	87.26	88.60	8.2	19,658	0.04%
2023/03/15	21	91.35	2	90.90	89.60	19	19,380	0.10%
2023/03/14	13	90.33	6	89.87	88.00	7	19,026	0.04%
2023/03/13	33	91.34	33	91.72	92.90	0	18,928	0.00%
2023/03/10	28	95.61	23	95.06	94.80	5	18,556	0.03%
2023/03/09	4	91.03	20	92.89	96.00	-16	18,325	-0.09%
2023/03/08	4	88.10	10	88.03	87.30	-6	18,601	-0.03%
2023/03/07	8	88.50	5	88.10	87.60	3	18,539	0.02%
2023/03/06	9	88.02	68.1	86.94	89.50	-59.1	18,424	-0.32%
2023/03/03	63	87.40	9	87.59	85.00	54	18,250	0.30%
2023/03/02	24	88.70	24	88.93	87.90	0	17,890	0.00%
2023/03/01	33	89.88	188	90.55	89.70	-155	17,649	-0.88%	大賣/鉅額交易
2023/02/24	221	90.54	90	89.19	90.80	131	17,103	0.77%	大買/鉅額交易
2023/02/23	8	80.93	33.2	82.02	83.80	-25.2	15,978	-0.16%
2023/02/22	41	77.34	34	76.45	76.20	7	15,663	0.04%
2023/02/21	22.2	79.39	41.1	79.70	80.30	-18.9	15,878	-0.12%
2023/02/20	12	75.29	42	75.70	75.50	-30	15,458	-0.19%
2023/02/17	5	73.82	2	73.95	73.90	3	15,640	0.02%
2023/02/16	3	73.23	2	73.70	74.20	1	15,811	0.01%
2023/02/15	6	72.95	2	72.75	72.60	4	16,237	0.02%
2023/02/14	15	74.15	10	74.64	73.70	5	16,523	0.03%
2023/02/13	22	75.02	22	74.65	74.60	0	17,127	0.00%
2023/02/10	55	74.56	55	74.43	73.40	0	17,636	0.00%
2023/02/09	49	76.71	42	76.40	75.30	7	18,042	0.04%
2023/02/08	1	74.50	5	73.70	74.50	-4	18,685	-0.02%
2023/02/07	3	71.70	0	0.00	72.20	3	19,168	0.02%
2023/02/06	14	72.32	13	71.84	72.60	1	19,424	0.01%
2023/02/03	41.1	74.22	12	74.36	72.20	29.1	19,497	0.15%
2023/02/02	9	76.10	54	76.55	77.00	-45	19,396	-0.23%
2023/02/01	5	69.60	5	70.10	70.20	0	19,012	0.00%
2023/01/31	7	68.27	9	69.10	69.50	-2	19,298	-0.01%
2023/01/30	17	68.23	9	68.44	68.40	8	19,549	0.04%
2023/01/17	7.1	66.93	20	66.68	66.60	-12.9	19,758	-0.07%
2023/01/16	6	66.83	4	67.00	67.00	2	19,981	0.01%
2023/01/13	10	68.01	5	67.26	67.00	5	20,236	0.02%
2023/01/12	7	69.43	7	68.61	68.10	0	20,539	0.00%
2023/01/11	10	70.00	8	69.40	69.30	2	20,819	0.01%
2023/01/10	3	70.03	2	70.90	70.30	1	21,199	0.00%
2023/01/09	8	70.83	8	71.10	70.70	0	21,555	0.00%
2023/01/06	0	0.00	1	69.40	69.70	-1	22,169	0.00%
2023/01/05	17	70.05	7	70.63	68.80	10	22,827	0.04%
2023/01/04	28	70.07	23	69.41	69.30	5	23,375	0.02%
2023/01/03	15	69.41	16	68.63	69.10	-1	23,527	0.00%
2022/12/30	4	67.90	8	68.68	67.30	-4	23,873	-0.02%
2022/12/29	8	67.14	6	66.80	67.40	2	24,176	0.01%
2022/12/28	14	70.16	14	68.60	67.90	0	25,018	0.00%
2022/12/27	6	70.83	11	70.98	70.90	-5	25,275	-0.02%
2022/12/26	11	69.95	6	69.87	70.00	5	25,716	0.02%
2022/12/23	4	69.08	2	69.15	69.30	2	26,211	0.01%
2022/12/22	1	70.10	6	70.73	69.40	-5	26,626	-0.02%
2022/12/21	15	69.80	12	69.64	69.60	3	27,218	0.01%
2022/12/20	11	72.66	11	71.55	69.80	0	27,653	0.00%
2022/12/19	6	71.55	0	0.00	71.20	6	27,981	0.02%
2022/12/16	9	73.79	10	73.90	73.10	-1	28,384	0.00%
2022/12/15	7	74.24	17	74.49	73.80	-10	28,853	-0.03%
2022/12/14	40	75.14	23	74.90	74.50	17	28,913	0.06%
2022/12/13	21	76.47	23	76.14	75.00	-2	28,958	-0.01%
2022/12/12	52	75.64	456	76.37	73.60	-404	28,681	-1.41%	大賣/鉅額交易
2022/12/09	348	76.92	351	75.99	76.80	-3	28,540	-0.01%	大買/大賣/
2022/12/08	446	74.78	53	74.09	74.70	393	28,608	1.37%	大買/鉅額交易
2022/12/07	2	71.80	6	70.53	70.20	-4	29,142	-0.01%
2022/12/06	41	73.37	23	73.25	71.70	18	30,033	0.06%
2022/12/05	29	75.16	25	74.68	73.60	4	30,158	0.01%
2022/12/02	12	74.96	11	74.95	75.00	1	29,998	0.00%
2022/12/01	58	76.32	69	75.75	74.40	-11	30,046	-0.04%
2022/11/30	47	72.20	70	72.81	74.00	-23	29,730	-0.08%
2022/11/29	37	67.23	35	67.65	68.30	2	29,546	0.01%
2022/11/28	17	68.91	12	68.61	68.20	5	30,800	0.02%
2022/11/25	47	70.11	16	71.03	68.60	31	32,655	0.09%
2022/11/24	11	71.68	13	72.25	71.90	-2	33,411	-0.01%
2022/11/23	7	71.11	3	70.80	70.90	4	33,963	0.01%
2022/11/22	9	71.29	10	71.65	70.80	-1	34,410	0.00%
2022/11/21	10	72.84	14	72.38	70.80	-4	34,985	-0.01%
2022/11/18	38	73.08	49	72.74	72.40	-11	34,973	-0.03%
2022/11/17	34	73.62	30	74.06	74.30	4	34,894	0.01%
2022/11/16	18	71.21	55	71.45	71.50	-37	34,705	-0.11%
2022/11/15	12	68.73	26	69.73	70.30	-14	34,609	-0.04%
2022/11/14	9	68.12	12	68.23	68.50	-3	34,814	-0.01%
2022/11/11	49	69.13	34	67.90	67.40	15	34,912	0.04%
2022/11/10	24	69.41	18	69.50	68.90	6	34,807	0.02%
2022/11/09	111	70.92	77	70.72	69.70	34	34,981	0.10%	大買/
2022/11/08	52	72.13	52	73.10	70.90	0	34,871	0.00%
2022/11/07	59	71.18	44	71.25	70.10	15	34,274	0.04%
2022/11/04	83	69.54	81.1	70.02	70.30	1.9	33,789	0.01%
2022/11/03	42	66.84	81	66.58	70.60	-39	32,646	-0.12%
2022/11/02	23	64.20	19	64.34	64.20	4	32,059	0.01%
2022/11/01	26	63.74	9	63.99	64.50	17	31,810	0.05%
2022/10/31	42	63.82	54	63.76	64.10	-12	31,629	-0.04%
2022/10/28	33	61.22	12	60.65	60.20	21	31,345	0.07%
2022/10/27	15	61.41	26	62.40	62.90	-11	31,169	-0.04%
2022/10/26	22	60.74	22	60.39	59.70	0	30,884	0.00%
2022/10/25	24	61.42	16	61.66	60.90	8	30,630	0.03%
2022/10/24	7	63.37	6	63.70	62.60	1	30,509	0.00%
2022/10/21	19	62.95	19	63.41	61.70	0	30,355	0.00%
2022/10/20	37	63.51	35	63.50	64.60	2	30,864	0.01%
2022/10/19	11	66.28	7	64.87	64.00	4	32,142	0.01%
2022/10/18	33	65.54	39	65.26	65.00	-6	33,150	-0.02%
2022/10/17	14	65.22	13	63.05	66.00	1	33,887	0.00%
2022/10/14	22	63.84	9	64.68	64.00	13	34,011	0.04%
2022/10/13	25.1	63.35	38	63.44	60.00	-12.9	33,615	-0.04%
2022/10/12	24	65.92	25	65.44	64.70	-1	33,001	0.00%
2022/10/11	15	71.90	0	0.00	71.80	15	32,494	0.05%
2022/10/07	25	79.06	23	79.32	79.70	2	32,278	0.01%
2022/10/06	34	78.46	33	78.59	78.50	1	31,956	0.00%
2022/10/05	44	80.14	41	81.45	78.70	3	31,799	0.01%
2022/10/04	10	78.14	11	77.78	77.60	-1	31,121	0.00%
2022/10/03	29	76.90	26	76.87	75.30	3	30,944	0.01%
2022/09/30	62	76.57	40	75.07	79.00	22	30,855	0.07%
2022/09/29	49	76.53	55	76.45	76.10	-6	31,036	-0.02%
2022/09/28	31	77.61	33	76.23	74.40	-2	31,298	-0.01%
2022/09/27	20	80.62	17	80.98	82.20	3	31,239	0.01%
2022/09/26	21	82.39	1	85.80	79.80	20	30,961	0.06%
2022/09/23	9	89.09	13	88.29	88.60	-4	30,712	-0.01%
2022/09/22	19	90.77	24	90.95	91.40	-5	30,353	-0.02%
2022/09/21	6	88.23	1	88.00	88.50	5	29,891	0.02%
2022/09/20	5	88.70	12	87.43	88.30	-7	30,285	-0.02%
2022/09/19	6	88.20	6	87.30	86.50	0	30,186	0.00%
2022/09/16	23	89.55	15	87.85	88.70	8	29,989	0.03%
2022/09/15	18	91.33	31	89.95	88.50	-13	29,667	-0.04%
2022/09/14	16	88.45	222.1	87.53	92.40	-206.1	29,378	-0.70%	大賣/鉅額交易
2022/09/13	230	89.00	16	88.89	89.00	214	28,505	0.75%	大買/鉅額交易
2022/09/12	6	86.43	8	86.60	87.40	-2	27,457	-0.01%
2022/09/08	6	79.87	7	79.60	79.50	-1	27,151	0.00%
2022/09/07	15	80.00	13	79.26	78.50	2	26,915	0.01%
2022/09/06	14	81.94	9	81.27	80.40	5	26,530	0.02%
2022/09/05	23	84.94	19	85.01	83.10	4	25,997	0.02%
2022/09/02	26	89.31	26	89.20	86.50	0	25,440	0.00%
2022/09/01	89	90.50	81	89.49	88.60	8	23,993	0.03%
2022/08/31	26	85.40	57.1	87.12	90.50	-31.1	22,015	-0.14%
2022/08/30	18	82.57	22	82.26	82.30	-4	20,950	-0.02%
2022/08/29	29	79.42	19	79.45	80.00	10	20,170	0.05%
2022/08/26	15	79.55	51	81.58	83.30	-36	19,583	-0.18%
2022/08/25	22	74.72	16	74.61	75.80	6	18,831	0.03%
2022/08/24	72	71.68	8	72.73	72.80	64	18,556	0.34%
2022/08/23	72	72.98	66	71.77	71.70	6	18,269	0.03%
2022/08/22	15	76.47	60	74.30	74.30	-45	17,888	-0.25%
2022/08/19	23	80.31	10	81.30	79.60	13	17,592	0.07%
2022/08/18	8.1	77.87	2	78.10	77.30	6.1	17,053	0.04%
2022/08/17	6	77.72	5	78.92	78.50	1	16,700	0.01%
2022/08/16	35	81.72	13	79.25	77.80	22	16,306	0.13%
2022/08/15	6	77.17	18	82.84	83.90	-12	15,725	-0.08%
2022/08/12	2	83.45	19	80.77	81.20	-17	15,102	-0.11%
2022/08/11	0	0.00	4	80.45	81.10	-4	15,002	-0.03%
2022/08/10	5	79.54	9	80.60	80.80	-4	14,949	-0.03%
2022/08/09	8	75.83	2	76.35	76.70	6	14,871	0.04%
2022/08/08	9	75.00	1	74.90	75.00	8	14,806	0.05%
2022/08/04	7	70.24	41	70.79	70.00	-34	14,690	-0.23%
2022/08/03	19	77.30	31	74.21	73.00	-12	14,550	-0.08%
2022/08/02	18	74.61	14	75.06	75.40	4	14,465	0.03%
2022/08/01	41	75.06	2	74.70	74.80	39	14,408	0.27%
2022/07/29	11	72.86	15	72.67	73.00	-4	14,329	-0.03%
2022/07/28	11	73.28	13	72.33	71.00	-2	14,173	-0.01%
2022/07/27	36	70.70	53	71.15	73.00	-17	14,073	-0.12%
2022/07/26	65	72.76	585	73.15	73.30	-520	13,268	-3.92%	大賣/鉅額交易
2022/07/25	561	72.36	55	69.58	72.80	506	11,679	4.33%	大買/鉅額交易
2022/07/22	45	64.58	68	65.19	66.20	-23	10,286	-0.22%
2022/07/21	22	56.45	38	59.33	60.30	-16	9,123	-0.18%
2022/07/20	30	53.11	38	54.60	54.90	-8	8,565	-0.09%
2022/07/19	4	51.75	2	50.90	50.90	2	8,248	0.02%
2022/07/18	27	52.98	25	53.26	52.50	2	8,159	0.02%
2022/07/15	7	52.03	5	52.08	51.60	2	7,962	0.03%
2022/07/14	26	51.52	22	51.65	51.70	4	7,883	0.05%
2022/07/13	59	52.36	37	52.18	51.00	22	7,705	0.29%
2022/07/12	24	51.52	20	51.21	49.95	4	7,391	0.05%
2022/07/11	35	54.06	31	53.38	53.20	4	7,151	0.06%
2022/07/08	72	56.26	92	55.87	54.90	-20	6,933	-0.29%
2022/07/07	69	56.38	66	56.90	57.60	3	6,461	0.05%
2022/07/06	60	56.04	253	55.86	55.00	-193	5,711	-3.38%	大賣/鉅額交易
2022/07/05	238	56.76	80	55.08	57.20	158	4,986	3.17%	大買/鉅額交易
2022/07/04	29	49.60	14	48.91	52.00	15	4,338	0.35%
2022/07/01	41	49.69	23	49.27	47.85	18	4,044	0.45%
2022/06/30	20	48.10	0	0.00	47.75	20	3,730	0.54%
2022/06/29	14	51.35	45	52.06	49.95	-31	3,555	-0.87%
2022/06/28	46	55.40	71	54.74	55.40	-25	3,309	-0.76%
2022/06/27	11	53.66	10	54.21	54.60	1	2,744	0.04%
2022/06/24	2	49.03	1	49.50	49.70	1	2,530	0.04%
2022/06/23	42	46.20	65.1	44.61	45.20	-23.1	2,411	-0.96%
2022/06/22	62.1	46.74	70	46.82	47.70	-8	2,272	-0.35%
2022/06/21	17	46.34	1	46.50	46.75	16	1,872	0.85%
2022/06/20	7	45.21	0	0.00	42.50	7	1,832	0.38%
2022/06/17	1	44.70	0	0.00	45.60	1	1,830	0.05%
2022/06/16	11	48.03	0	0.00	45.70	11	1,869	0.59%
2022/06/14	0	0.00	1	46.90	47.85	-1	1,960	-0.05%
2022/06/13	4	48.60	0	0.00	47.70	4	1,996	0.20%
2022/06/10	7	50.23	0	0.00	49.90	7	2,023	0.35%
2022/06/01	0	0.00	10	53.20	53.00	-10	2,373	-0.42%
2022/05/23	0	0.00	1	51.90	51.70	-1	2,986	-0.03%
2022/05/19	0	0.00	2	50.85	51.60	-2	3,044	-0.07%
2022/05/18	1	51.60	1	51.30	51.30	0	3,051	0.00%
2022/05/17	0	0.00	1	49.70	50.80	-1	3,070	-0.03%
2022/05/11	0	0.00	1	48.50	48.20	-1	3,276	-0.03%
2022/05/10	1	46.35	2	47.50	47.85	-1	3,355	-0.03%
2022/05/09	2	48.23	1	47.60	47.05	1	3,521	0.03%
2022/05/06	0	0.00	1	49.60	50.50	-1	3,561	-0.03%
2022/05/05	3	51.40	0	0.00	51.10	3	3,703	0.08%
2022/05/04	1	49.90	2	49.80	50.00	-1	3,761	-0.03%
2022/05/03	0	0.00	3	49.53	49.70	-3	3,838	-0.08%
2022/04/22	1	54.00	0	0.00	54.40	1	4,248	0.02%
2022/04/20	0	0.00	1	55.90	55.80	-1	4,483	-0.02%
2022/04/19	11	55.94	0	0.00	55.00	11	4,559	0.24%
2022/04/18	1	55.40	1	55.40	55.00	0	4,770	0.00%
2022/04/15	12	56.98	2	56.40	56.00	10	4,839	0.21%
2022/04/14	2	59.25	0	0.00	58.50	2	4,965	0.04%
2022/04/13	12	58.45	3	59.13	59.00	9	5,027	0.18%
2022/04/12	1	57.30	1	58.20	57.30	0	5,152	0.00%
2022/04/08	3	60.50	1	60.20	60.00	2	5,297	0.04%
2022/04/07	1	62.50	7	61.20	60.30	-6	5,342	-0.11%
2022/04/06	0	0.00	1	64.00	63.90	-1	5,394	-0.02%
2022/04/01	0	0.00	4.2	64.81	65.50	-4.2	5,555	-0.08%
2022/03/30	1	67.90	3	68.40	66.40	-2	5,947	-0.03%
2022/03/29	0	0.00	2	67.00	67.10	-2	6,206	-0.03%
2022/03/28	22	66.51	2	65.90	66.60	20	6,521	0.31%
2022/03/25	4	66.25	4	66.13	66.10	0	6,649	0.00%
2022/03/24	6	66.48	2	66.70	67.30	4	6,868	0.06%
2022/03/23	1	65.80	0	0.00	65.10	1	7,190	0.01%
2022/03/22	4	64.60	0	0.00	65.60	4	7,585	0.05%
2022/03/21	40	65.25	0	0.00	64.30	40	7,759	0.52%
2022/03/18	0	0.00	6	63.65	64.80	-6	7,909	-0.08%
2022/03/17	0	0.00	1	62.30	62.70	-1	8,015	-0.01%
2022/03/16	1	58.80	2	59.80	59.80	-1	8,209	-0.01%
2022/03/15	1	59.00	0	0.00	58.50	1	8,592	0.01%
2022/03/14	0.2	61.30	0	0.00	61.40	0.2	8,893	0.00%
2022/03/10	1	59.20	24	59.80	60.00	-23	9,740	-0.24%
2022/03/09	56	58.75	4	57.88	57.90	52	10,495	0.50%
2022/03/08	23	58.17	52	56.72	56.70	-29	10,842	-0.27%
2022/03/07	8	60.66	12.3	59.49	59.30	-4.3	11,230	-0.04%
2022/03/04	8.3	65.66	3	64.70	64.00	5.3	11,737	0.05%
2022/03/03	37	68.12	88	68.02	66.10	-51	12,164	-0.42%
2022/03/02	125	69.06	74	68.20	68.40	51	12,643	0.40%	大買/
2022/03/01	1	63.40	1	65.10	65.30	0	13,377	0.00%
2022/02/24	1	63.80	5	62.76	61.50	-4	14,277	-0.03%
2022/02/23	0	0.00	1	64.80	64.50	-1	14,487	-0.01%
2022/02/22	3	65.10	10	64.10	64.30	-7	15,252	-0.05%
2022/02/21	7	66.53	2	66.55	66.30	5	15,693	0.03%
2022/02/18	2	66.65	2	67.10	67.60	0	16,670	0.00%
2022/02/17	22	67.99	2	67.85	67.20	20	17,688	0.11%
2022/02/16	3	67.90	2	68.05	68.00	1	19,771	0.01%
2022/02/15	0	0.00	4	66.20	65.60	-4	21,772	-0.02%
2022/02/14	1	65.30	4	66.15	65.20	-3	25,647	-0.01%
2022/02/11	3	68.80	3	68.90	68.80	0	27,111	0.00%
2022/02/10	4	68.85	1	70.30	68.20	3	27,857	0.01%
2022/02/09	4	69.33	2	70.15	68.70	2	28,956	0.01%
2022/02/08	2	67.50	1	66.50	68.20	1	30,368	0.00%
2022/02/07	12	64.92	12	66.07	67.00	0	31,122	0.00%
2022/01/25	1	67.70	0	0.00	66.50	1	33,215	0.00%
2022/01/24	6	68.23	6	68.52	69.60	0	34,442	0.00%
2022/01/21	4	71.55	5	71.26	70.40	-1	35,072	0.00%
2022/01/20	1	71.00	1	72.60	71.00	0	35,207	0.00%
2022/01/18	1	74.00	1	74.80	73.20	0	37,018	0.00%
2022/01/17	2	72.55	2	74.05	73.80	0	37,279	0.00%
2022/01/14	124	71.69	3	71.53	72.10	121	37,609	0.32%	大買/鉅額交易
2022/01/13	65	72.85	0	0.00	73.70	65	38,006	0.17%
2022/01/11	10	74.82	3	74.10	74.00	7	37,927	0.02%
2022/01/10	145	78.13	0	0.00	78.80	145	37,725	0.38%	大買/鉅額交易
2022/01/07	3	80.37	285	78.88	78.10	-282	37,654	-0.75%	大賣/鉅額交易
2022/01/06	9	82.72	63	82.09	82.00	-54	37,509	-0.14%
2022/01/05	9	83.39	11	82.74	83.50	-2	37,444	-0.01%
2022/01/04	15	87.03	12	86.78	86.00	3	37,324	0.01%
2022/01/03	3	86.63	3	87.00	86.40	0	37,205	0.00%
2021/12/30	1	85.90	1	86.00	85.90	0	37,130	0.00%
2021/12/29	1	86.80	1	87.60	87.40	0	37,075	0.00%
2021/12/28	14	87.61	3	86.00	86.60	11	37,005	0.03%
2021/12/27	9	88.69	15	89.21	89.00	-6	36,847	-0.02%
2021/12/24	14	89.12	15	88.35	87.70	-1	36,731	0.00%
2021/12/23	8	88.55	14	88.96	89.40	-6	36,479	-0.02%
2021/12/22	14	88.55	10	87.68	86.50	4	36,184	0.01%
2021/12/21	13	86.75	7	87.23	86.70	6	35,854	0.02%
2021/12/20	9	88.51	16	86.87	87.80	-7	35,701	-0.02%
2021/12/17	15	85.39	54	87.93	86.30	-39	35,437	-0.11%
2021/12/16	382	89.64	69	91.14	91.20	313	35,077	0.89%	大買/鉅額交易
2021/12/15	2	84.10	12	84.88	87.00	-10	34,663	-0.03%
2021/12/14	15	83.01	271	82.09	83.30	-256	34,486	-0.74%	大賣/鉅額交易
2021/12/13	1	88.00	2	88.10	87.00	-1	34,253	0.00%
2021/12/10	9	87.52	5	86.92	86.20	4	34,088	0.01%
2021/12/09	11	91.40	16	90.61	89.20	-5	33,832	-0.01%
2021/12/08	8	90.04	14	91.54	89.00	-6	33,400	-0.02%
2021/12/07	19	91.79	7	92.93	90.20	12	33,056	0.04%
2021/12/06	6	90.05	7	90.24	90.00	-1	32,385	0.00%
2021/12/03	10	91.53	17	92.37	90.40	-7	32,138	-0.02%
2021/12/02	14.1	88.81	26.2	89.66	87.60	-12.1	31,348	-0.04%
2021/12/01	17.1	88.02	19	87.73	89.00	-1.9	30,951	-0.01%
2021/11/30	19	86.82	10	86.93	88.30	9	30,503	0.03%
2021/11/29	13	81.06	14	82.18	84.00	-1	29,973	0.00%
2021/11/26	18	84.96	16	83.79	84.40	2	29,519	0.01%
2021/11/25	23	90.01	28	90.17	85.60	-5	28,830	-0.02%
2021/11/24	13	85.65	9	85.51	85.00	4	27,866	0.01%
2021/11/23	19	85.55	17	84.17	85.80	2	27,499	0.01%
2021/11/22	4	90.85	1	90.70	90.50	3	26,899	0.01%
2021/11/19	16	91.43	24	91.78	90.50	-8	26,619	-0.03%
2021/11/18	19	90.20	8	90.05	89.10	11	25,846	0.04%
2021/11/17	32	93.18	25	92.45	92.80	7	25,368	0.03%
2021/11/16	15	91.16	17	92.39	90.70	-2	24,376	-0.01%
2021/11/15	78	97.96	39	98.09	94.50	39	23,355	0.17%
2021/11/12	50	96.58	69	94.90	99.00	-19	21,248	-0.09%
2021/11/11	74	93.39	59	95.64	90.00	15	19,169	0.08%
2021/11/10	34	90.80	46	90.08	92.50	-12	15,253	-0.08%
2021/11/09	21	81.47	46	81.84	84.10	-25	13,734	-0.18%
2021/11/08	55	74.13	34	73.14	76.50	21	12,992	0.16%
2021/11/05	259	71.76	259	71.84	69.60	0	11,841	0.00%	大買/大賣/
2021/11/04	19	70.64	220	71.83	67.20	-201	10,262	-1.96%	大賣/鉅額交易
2021/11/03	209	70.70	23.2	67.34	71.00	185.8	9,459	1.96%	大買/鉅額交易
2021/11/02	31	69.99	121	71.98	69.00	-90	8,675	-1.04%	大賣/
2021/11/01	238.2	67.96	157	67.59	68.30	81.2	7,207	1.13%	大買/大賣/
2021/10/29	50	61.19	66.2	60.32	62.10	-16.2	5,907	-0.27%
2021/10/28	9	57.49	4	57.45	56.50	5	5,203	0.10%
2021/10/27	55	58.27	87	59.57	58.80	-32	4,941	-0.65%
2021/10/26	7	58.17	30.4	58.17	58.60	-23.4	3,605	-0.65%
2021/10/25	0	0.00	11	51.09	53.30	-11	3,185	-0.35%
2021/10/22	14	49.40	2	50.50	48.50	12	2,943	0.41%
2021/10/21	7	49.30	17	49.52	49.70	-10	2,551	-0.39%
2021/10/20	3	46.48	5	45.63	46.65	-2	2,086	-0.10%
2021/10/19	1	42.05	0	0.00	42.45	1	2,016	0.05%
2021/10/18	4	41.59	0	0.00	42.05	4	2,082	0.19%
2021/10/01	1	42.00	1	42.30	41.50	0	3,698	0.00%
2021/09/29	2	44.23	0	0.00	43.30	2	4,094	0.05%
2021/09/28	4	45.65	0	0.00	45.75	4	4,521	0.09%
2021/09/24	2	46.50	0	0.00	46.45	2	4,661	0.04%
2021/09/22	1	46.50	1	46.45	45.75	0	4,914	0.00%
2021/09/15	1	46.65	0	0.00	46.25	1	5,158	0.02%
2021/09/08	0	0.00	0.2	48.50	46.80	-0.2	5,913	0.00%
2021/09/06	1	50.00	0	0.00	48.75	1	6,115	0.02%
2021/09/03	3	51.77	0.3	51.81	51.20	2.7	6,139	0.04%
2021/09/02	11	50.65	2	50.50	51.00	9	6,119	0.15%
2021/09/01	10	49.72	1	50.50	50.40	9	6,071	0.15%
2021/08/31	1	48.60	0	0.00	48.25	1	6,034	0.02%
2021/08/30	10	48.50	0	0.00	48.50	10	6,049	0.17%
2021/08/27	5	48.20	0	0.00	48.15	5	6,060	0.08%
2021/08/25	1	48.60	0	0.00	48.60	1	6,116	0.02%
2021/08/24	0	0.00	1	49.10	47.55	-1	6,177	-0.02%
2021/08/18	1	48.20	1	46.60	49.05	0	6,285	0.00%
2021/08/16	0	0.00	3	49.88	49.95	-3	6,283	-0.05%
2021/08/12	0	0.00	4	53.60	51.60	-4	6,284	-0.06%
2021/08/11	15	52.40	10	52.30	50.90	5	6,247	0.08%
2021/08/10	0	0.00	1	51.10	51.00	-1	6,241	-0.02%
2021/08/09	1	51.50	0	0.00	51.00	1	6,274	0.02%
2021/08/06	3	52.87	3	52.20	52.10	0	6,286	0.00%
2021/08/04	2	54.30	0	0.00	53.90	2	6,329	0.03%
2021/08/02	0	0.00	7	54.03	53.70	-7	6,458	-0.11%
2021/07/30	12	55.03	12	55.00	54.00	0	6,566	0.00%
2021/07/28	1	55.00	1	57.60	56.50	0	6,455	0.00%
2021/07/27	2	59.65	0	0.00	57.60	2	6,433	0.03%
2021/07/26	0	0.00	2	61.20	60.90	-2	6,440	-0.03%
2021/07/23	6	60.12	11.5	60.27	59.90	-5.5	6,422	-0.09%
2021/07/22	0	0.00	6	61.08	61.10	-6	6,382	-0.09%
2021/07/21	3	61.50	0	0.00	59.90	3	6,341	0.05%
2021/07/20	7	60.24	2	60.15	60.80	5	6,311	0.08%
2021/07/19	1	61.30	2	61.55	61.10	-1	6,268	-0.02%
2021/07/16	3	62.53	6	62.42	62.10	-3	6,347	-0.05%
2021/07/15	5	64.14	6	64.00	63.30	-1	6,303	-0.02%
2021/07/14	6	63.07	14	63.19	63.60	-8	6,120	-0.13%
2021/07/13	22	63.75	5	63.30	62.00	17	5,867	0.29%
2021/07/12	4	60.18	26	61.61	62.30	-22	5,556	-0.40%
2021/07/09	4	60.18	26	59.25	58.90	-22	5,363	-0.41%
2021/07/08	10	58.31	0	0.00	58.20	10	5,282	0.19%
2021/07/07	26	59.54	5	59.38	57.80	21	5,294	0.40%
2021/07/06	26	61.02	0	0.00	58.60	26	5,252	0.49%
2021/07/05	1	62.40	19	62.29	62.40	-18	5,058	-0.36%
2021/07/02	1	55.60	2	55.50	56.80	-1	4,723	-0.02%
2021/07/01	10	55.00	0	0.00	53.80	10	4,847	0.21%
2021/06/30	8	56.31	3	56.63	56.60	5	5,195	0.10%
2021/06/29	6	55.80	7	56.47	56.60	-1	5,319	-0.02%
2021/06/28	0	0.00	6	56.03	55.00	-6	5,187	-0.12%
2021/06/25	0	0.00	2	55.20	55.80	-2	5,136	-0.04%
2021/06/24	3	56.03	12	55.98	55.40	-9	5,093	-0.18%
2021/06/23	3	54.63	2	54.80	55.30	1	5,007	0.02%
2021/06/22	3	55.73	1	55.10	54.70	2	4,944	0.04%
2021/06/21	0	0.00	3	54.40	54.70	-3	4,754	-0.06%
2021/06/17	5	52.60	2	53.45	53.70	3	4,415	0.07%
2021/06/16	6	53.00	16	53.88	52.40	-10	4,382	-0.23%
2021/06/15	1	51.30	9	52.60	52.30	-8	4,254	-0.19%
2021/06/10	1	50.60	0	0.00	50.50	1	4,288	0.02%
2021/06/09	5	50.16	5	50.90	50.10	0	4,277	0.00%
2021/06/08	1	49.60	0	0.00	49.55	1	4,270	0.02%
2021/06/04	11	49.85	0	0.00	49.85	11	4,258	0.26%
2021/06/03	2	50.85	1	50.90	50.90	1	4,266	0.02%
2021/06/02	3	51.13	2	50.60	50.90	1	4,270	0.02%
2021/06/01	12	51.33	4	51.98	51.50	8	4,241	0.19%
2021/05/31	1	49.00	6	50.32	49.40	-5	4,184	-0.12%
2021/05/28	1	48.40	5	48.82	48.30	-4	4,132	-0.10%
2021/05/26	5	45.34	0	0.00	45.70	5	4,075	0.12%
2021/05/25	2	45.03	9	45.37	45.15	-7	4,083	-0.17%
2021/05/21	2	43.00	0	0.00	43.60	2	4,069	0.05%
2021/05/18	0	0.00	5	43.15	43.70	-5	4,060	-0.12%
2021/05/17	5	41.30	1	40.10	39.90	4	4,034	0.10%
2021/05/14	0	0.00	2	46.45	44.30	-2	3,991	-0.05%
2021/05/13	15	43.62	15	45.30	44.20	0	3,972	0.00%
2021/05/12	1	46.20	5	45.20	45.60	-4	3,959	-0.10%
2021/05/11	8	50.61	0	0.00	49.90	8	3,899	0.21%
2021/05/10	3	55.33	62	54.30	54.30	-59	3,857	-1.53%
2021/05/07	72	54.83	20	54.21	54.60	52	3,782	1.37%
2021/05/05	10	50.79	0	0.00	50.10	10	3,669	0.27%
2021/05/04	1	53.40	2	51.90	50.70	-1	3,677	-0.03%
2021/05/03	5	54.50	12	55.27	53.40	-7	3,662	-0.19%
2021/04/29	3	53.77	10	53.43	53.20	-7	3,636	-0.19%
2021/04/28	1	54.30	0	0.00	53.40	1	3,638	0.03%
2021/04/27	11	54.36	1	54.60	54.20	10	3,693	0.27%
2021/04/26	4	56.30	16	56.42	55.70	-12	3,725	-0.32%
2021/04/23	6	55.17	6	54.87	55.50	0	3,747	0.00%
2021/04/22	16	54.38	32	56.26	53.70	-16	3,932	-0.41%
2021/04/21	5	53.50	0	0.00	53.50	5	3,906	0.13%
2021/04/20	10	54.24	0	0.00	54.20	10	3,946	0.25%
2021/04/19	6	53.85	0	0.00	53.60	6	3,970	0.15%
2021/04/16	13	55.03	12	56.02	55.00	1	3,954	0.03%
2021/04/15	8	55.11	6	54.83	55.30	2	3,937	0.05%
2021/04/14	6	52.65	1	52.00	52.80	5	3,884	0.13%
2021/04/13	10	54.85	0	0.00	55.10	10	3,931	0.25%
2021/04/12	11	55.55	2	55.70	54.50	9	4,055	0.22%
2021/04/09	7	58.39	7	58.33	57.10	0	4,098	0.00%
2021/04/08	0	0.00	5	60.20	59.20	-5	4,093	-0.12%
2021/04/07	27	60.69	8	60.56	59.50	19	4,033	0.47%
2021/04/06	14	61.20	7	59.14	62.50	7	3,880	0.18%
2021/04/01	8	55.33	24	57.50	58.00	-16	3,512	-0.46%
2021/03/30	1	52.50	0	0.00	52.20	1	3,517	0.03%
2021/03/29	11	52.75	26	53.24	52.70	-15	3,570	-0.42%
2021/03/26	5	52.00	5	51.90	51.70	0	3,621	0.00%
2021/03/25	5	50.60	0	0.00	51.30	5	3,736	0.13%
2021/03/24	1	51.30	0	0.00	50.80	1	4,001	0.02%
2021/03/23	2	52.10	0	0.00	51.00	2	4,206	0.05%
2021/03/22	0	0.00	1	49.30	49.25	-1	4,162	-0.02%
2021/03/18	0	0.00	15	49.87	49.50	-15	4,226	-0.35%
2021/03/17	1	50.00	0	0.00	50.00	1	4,299	0.02%
2021/03/16	15	49.82	7	51.90	51.90	8	4,414	0.18%
2021/03/15	5	47.20	2	47.23	47.20	3	4,528	0.07%
2021/03/12	1	48.50	0	0.00	47.50	1	4,555	0.02%
2021/03/09	3	46.22	4	45.91	45.80	-1	4,794	-0.02%
2021/03/08	1	47.25	0	0.00	46.95	1	4,931	0.02%
2021/03/04	6	49.71	1	50.00	49.55	5	5,363	0.09%
2021/03/03	1	49.75	1	50.30	50.00	0	5,582	0.00%
2021/03/02	2	51.00	0	0.00	50.10	2	5,883	0.03%
2021/02/26	1	51.00	1	50.90	51.00	0	6,062	0.00%
2021/02/25	1	51.60	0	0.00	51.60	1	6,156	0.02%
2021/02/23	0	0.00	1	52.10	52.00	-1	6,300	-0.02%
2021/02/22	5	53.60	5	53.62	53.00	0	6,384	0.00%
2021/02/18	0	0.00	19	53.20	53.30	-19	6,370	-0.30%
2021/02/17	8	52.09	13	52.50	52.70	-5	6,357	-0.08%
2021/02/05	1	51.50	2	51.60	51.10	-1	6,346	-0.02%
2021/02/04	1	52.20	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	53.70	1	53.10	53.10	0	6,323	0.00%
2021/02/02	10	53.10	0	0.00	53.50	10	6,305	0.16%
2021/02/01	0	0.00	1	51.00	51.00	-1	6,293	-0.02%
2021/01/29	21	53.87	2	52.90	51.30	19	6,289	0.30%
2021/01/28	5	53.00	1	53.00	52.80	4	6,271	0.06%
2021/01/26	5	55.70	30	55.00	54.80	-25	6,245	-0.40%
2021/01/25	1	56.20	0	0.00	56.70	1	6,212	0.02%
2021/01/22	2	58.30	8	57.70	58.10	-6	6,187	-0.10%
2021/01/21	2	55.60	8	55.60	55.40	-6	6,150	-0.10%
2021/01/20	2	56.80	3	55.00	54.80	-1	6,264	-0.02%
2021/01/19	0	0.00	1	58.40	58.80	-1	6,207	-0.02%
2021/01/18	10	57.85	3	58.60	58.10	7	6,134	0.11%
2021/01/15	14	60.34	9	59.31	59.50	5	6,043	0.08%
2021/01/14	0	0.00	9	56.90	58.00	-9	5,796	-0.16%
2021/01/13	9	53.99	10	54.95	55.60	-1	5,703	-0.02%
2021/01/12	7	52.77	5	54.60	52.10	2	5,639	0.04%
2021/01/11	1	55.10	0	0.00	55.10	1	5,590	0.02%
2021/01/08	1	55.50	0	0.00	54.30	1	5,569	0.02%
2021/01/07	0	0.00	5	55.52	55.10	-5	5,527	-0.09%
2021/01/06	11	55.47	6	57.35	55.60	5	5,479	0.09%
2021/01/05	18	59.34	18	58.66	59.10	0	5,361	0.00%
2021/01/04	1	58.00	34	57.84	58.70	-33	5,175	-0.64%
2020/12/31	10	53.30	38	53.22	53.40	-28	5,031	-0.56%
2020/12/29	10	51.00	0	0.00	50.40	10	4,872	0.21%
2020/12/28	5	52.20	2	52.30	52.00	3	4,815	0.06%
2020/12/25	15	53.65	8	52.31	51.90	7	4,769	0.15%
2020/12/24	20	55.70	6	55.72	54.90	14	4,640	0.30%
2020/12/23	3	57.87	3	57.80	58.20	0	4,523	0.00%
2020/12/22	17	58.04	1	58.20	56.80	16	4,477	0.36%
2020/12/21	8	58.96	2.5	57.70	59.30	5.5	4,403	0.12%
2020/12/18	16	59.79	5	61.64	60.80	11	4,270	0.26%
2020/12/17	3	53.87	7.4	56.36	56.90	-4.4	3,997	-0.11%
2020/12/14	0	0.00	2	52.70	52.50	-2	3,732	-0.05%
2020/12/11	2	51.85	2	53.05	51.50	0	3,725	0.00%
2020/12/10	2	52.75	0	0.00	53.30	2	3,682	0.05%
2020/12/09	0	0.00	10	52.25	54.30	-10	3,571	-0.28%
2020/12/08	4	49.61	11	49.75	49.45	-7	3,418	-0.20%
2020/12/07	26	48.75	0	0.00	48.40	26	3,394	0.77%
2020/12/04	16	51.20	6	51.17	50.80	10	3,319	0.30%
2020/12/03	6	50.33	40	49.55	49.60	-34	3,261	-1.04%
2020/12/02	10	52.87	3	52.43	51.60	7	3,201	0.22%
2020/12/01	5	51.20	6	50.97	53.50	-1	3,064	-0.03%
2020/11/30	7	48.73	13.2	49.76	49.80	-6.2	2,844	-0.22%
2020/11/27	6.6	49.81	9	50.78	49.80	-2.5	2,641	-0.09%
2020/11/26	14	48.73	16.5	49.92	51.00	-2.5	2,450	-0.10%
2020/11/25	2	43.10	37	45.93	46.40	-35	2,186	-1.60%
2020/11/24	1	41.65	13	42.30	42.20	-12	2,022	-0.59%
2020/11/23	5	39.70	1	39.60	42.05	4	1,968	0.20%
2020/11/20	20	41.71	1	41.05	40.40	19	1,972	0.96%
2020/11/19	4	39.69	14	40.34	41.00	-10	1,935	-0.52%
2020/11/18	0	0.00	2	38.10	38.30	-2	1,994	-0.10%
2020/11/13	18	37.44	0	0.00	37.50	18	2,399	0.75%
2020/11/12	2	37.60	0	0.00	37.60	2	2,405	0.08%
2020/11/11	5	37.48	2	37.38	37.50	3	2,419	0.12%
2020/11/10	4	37.74	0	0.00	37.60	4	2,437	0.16%
2020/11/03	2	37.50	0	0.00	37.00	2	2,667	0.07%
2020/10/28	63	41.87	7	40.42	40.50	56	3,322	1.69%
2020/10/22	1	35.50	0	0.00	35.20	1	3,744	0.03%
2020/10/21	0	0.00	1	35.75	35.80	-1	3,856	-0.03%
2020/10/16	2	35.18	0	0.00	35.05	2	4,427	0.05%
2020/10/14	0	0.00	30	36.06	36.00	-30	4,544	-0.66%
2020/10/13	0	0.00	20	35.80	35.85	-20	4,668	-0.43%
2020/10/12	30	36.80	0	0.00	36.55	30	4,720	0.64%
2020/10/06	0	0.00	1	36.40	36.55	-1	4,963	-0.02%
2020/09/30	20	36.30	2	36.30	36.10	18	5,397	0.33%
2020/09/28	4	36.08	0	0.00	37.00	4	5,825	0.07%
2020/09/25	2	37.25	4	35.70	35.45	-2	5,953	-0.03%
2020/09/24	9	37.07	0	0.00	36.85	9	6,182	0.15%
2020/09/17	0	0.00	2	39.20	39.00	-2	6,903	-0.03%
2020/09/16	0	0.00	2	39.05	39.00	-2	6,916	-0.03%
2020/09/15	2	40.25	0	0.00	39.85	2	6,921	0.03%
2020/09/14	1	41.00	7	41.30	40.80	-6	6,985	-0.09%
2020/09/11	4	39.78	5	39.55	39.30	-1	6,913	-0.01%
2020/09/07	10	38.13	0	0.00	37.85	10	6,830	0.15%
2020/09/02	3	39.97	10	39.93	39.70	-7	6,763	-0.10%
2020/09/01	1	40.50	8	40.47	40.60	-7	6,730	-0.10%
2020/08/31	6	41.40	0	0.00	41.40	6	6,693	0.09%
2020/08/28	0	0.00	120	40.00	39.70	-120	6,649	-1.80%	大賣/鉅額交易
2020/08/26	3	40.42	7	41.39	40.55	-4	6,565	-0.06%
2020/08/25	9	41.96	1	42.20	41.75	8	6,490	0.12%
2020/08/24	3	42.32	1	42.15	42.00	2	6,410	0.03%
2020/08/21	2	41.60	18	42.12	43.45	-16	6,253	-0.26%
2020/08/20	6	39.23	10	39.30	39.50	-4	6,045	-0.07%
2020/08/19	0	0.00	4	37.18	38.95	-4	5,910	-0.07%
2020/08/18	0	0.00	1	37.05	37.05	-1	5,867	-0.02%
2020/08/17	5	37.00	0	0.00	37.00	5	5,879	0.09%
2020/08/12	0	0.00	31	36.14	37.60	-31	5,851	-0.53%
2020/08/11	6	37.07	0	0.00	36.60	6	5,804	0.10%
2020/08/10	41	37.82	31	38.40	37.70	10	5,759	0.17%
2020/08/07	16	38.34	15	38.95	38.25	1	5,724	0.02%
2020/08/06	2	39.95	0	0.00	39.80	2	5,623	0.04%
2020/08/05	37	42.08	7	42.39	41.10	30	5,510	0.54%
2020/08/04	2	39.45	4	40.25	40.45	-2	5,238	-0.04%
2020/07/31	2	38.90	0	0.00	38.80	2	4,931	0.04%
2020/07/30	5	37.70	15	38.73	38.75	-10	4,844	-0.21%
2020/07/28	3	34.42	2	33.25	33.40	1	4,540	0.02%
2020/07/27	5	36.75	0	0.00	36.75	5	4,396	0.11%
2020/07/23	10	39.10	20	38.69	38.80	-10	3,973	-0.25%
2020/07/22	4	37.65	1	38.00	37.10	3	3,776	0.08%
2020/07/20	2	37.00	0	0.00	36.60	2	3,729	0.05%
2020/07/17	1	37.35	7	37.04	37.70	-6	3,658	-0.16%
2020/07/16	4	37.13	4	36.38	36.35	0	3,579	0.00%
2020/07/14	10	37.13	0	0.00	37.55	10	3,484	0.29%
2020/07/13	0	0.00	13	38.24	38.10	-13	3,500	-0.37%
2020/07/10	0	0.00	5	38.20	37.85	-5	3,462	-0.14%
2020/07/09	3	39.28	10	40.27	39.20	-7	3,373	-0.21%
2020/07/08	4	37.55	9	37.95	38.10	-5	3,048	-0.16%
2020/07/06	0	0.00	5	37.16	37.35	-5	2,653	-0.19%
2020/07/03	14	37.88	15	38.35	37.00	-1	2,525	-0.04%
2020/07/02	12	34.74	1	36.35	36.35	11	2,271	0.48%
2020/07/01	3	32.93	0	0.00	33.05	3	2,133	0.14%
2020/06/30	3	33.17	3	33.92	33.55	0	2,057	0.00%
2020/06/29	1	32.10	17	32.10	32.55	-16	1,863	-0.86%
2020/06/24	5	29.15	2	29.55	29.60	3	1,674	0.18%
2020/06/22	5	26.25	0	0.00	26.30	5	1,457	0.34%
2020/06/10	1	28.80	0	0.00	28.95	1	1,348	0.07%
2020/06/09	0	0.00	0	29.05	29.20	0	1,362	0.00%
2020/06/05	10	29.90	0	0.00	29.95	10	1,371	0.73%
2020/06/04	0	0.00	1	30.20	29.80	-1	1,378	-0.07%
2020/05/29	1	29.30	0	0.00	28.95	1	1,392	0.07%
2020/05/21	1	30.65	2	30.38	30.65	-1	1,371	-0.07%
2020/05/20	0	0.00	1	28.95	28.95	-1	1,352	-0.07%
2020/05/19	2	29.70	0	0.00	28.90	2	1,345	0.15%
2020/05/14	0	0.00	3	28.50	28.25	-3	1,306	-0.23%
2020/05/12	1	29.00	0	0.00	29.20	1	1,301	0.08%
2020/05/05	0	0.00	5	31.00	30.80	-5	1,267	-0.39%
2020/04/30	3	31.75	0	0.00	31.55	3	1,245	0.24%
2020/04/28	1	32.25	0	0.00	31.70	1	1,260	0.08%
2020/04/24	0	0.00	1	32.35	32.00	-1	1,255	-0.08%
2020/04/23	0	0.00	2	31.20	31.00	-2	1,235	-0.16%
2020/04/22	2	31.75	0	0.00	31.20	2	1,229	0.16%
2020/04/21	2	32.60	0	0.00	31.55	2	1,240	0.16%
2020/04/17	2	31.00	2	30.03	30.45	0	1,236	0.00%
2020/04/16	2	28.50	10	30.30	30.45	-8	1,173	-0.68%
2020/04/15	0	0.00	11	26.61	27.70	-11	1,095	-1.00%
2020/04/13	10	25.10	9	24.37	25.00	1	1,069	0.09%
2020/04/10	9	23.85	0	0.00	24.20	9	1,075	0.84%
2020/03/30	2	18.70	0	0.00	19.30	2	1,207	0.17%
2020/03/26	3	19.30	0	0.00	19.20	3	1,419	0.21%
2020/03/18	0	18.95	0	0.00	18.80	0	1,631	0.00%
2020/03/17	0	0.00	2	19.75	19.75	-2	1,638	-0.12%
2020/03/16	2	21.80	1	21.90	20.00	1	1,633	0.06%
2020/03/13	5	21.35	0	0.00	21.95	5	1,617	0.31%
2020/03/12	6	23.99	0	0.00	23.70	6	1,594	0.38%
2020/03/11	0	0.00	1	27.00	26.20	-1	1,572	-0.06%
2020/03/09	2	27.45	0	0.00	26.70	2	1,557	0.13%
2020/03/05	1	28.95	0	0.00	29.00	1	1,542	0.06%
2020/02/26	1	30.35	0	0.00	29.85	1	1,514	0.07%
2020/02/13	0	30.50	0	0.00	30.70	0	1,564	0.00%
2020/02/03	0	0.00	70	28.41	29.15	-70	1,523	-4.59%
2020/01/31	0	0.00	1	32.20	31.50	-1	1,501	-0.07%
2020/01/10	0	0.00	0.3	33.60	33.75	-0.3	1,391	-0.02%
2019/12/30	0	0.00	2.7	35.61	35.65	-2.7	1,337	-0.20%
2019/12/26	1	36.20	0	0.00	35.65	1	1,297	0.08%
2019/12/24	0	0.00	4	36.00	36.90	-4	1,247	-0.32%
2019/12/23	17	36.75	28	36.82	36.05	-11	1,197	-0.92%
2019/12/20	0	0.00	1	34.60	34.60	-1	1,052	-0.10%
2019/12/19	4	34.73	0	0.00	34.60	4	1,001	0.40%
2019/12/17	0	0.00	3	34.80	33.30	-3	1,122	-0.27%
2019/12/16	1	33.40	0	0.00	33.40	1	1,046	0.10%
2019/12/12	11	33.23	36	32.86	32.25	-25	1,031	-2.42%
2019/12/11	25	32.88	0	0.00	32.95	25	1,021	2.45%
2019/12/05	0	0.00	1	32.30	32.05	-1	1,116	-0.09%
2019/12/04	0	0.00	1	32.05	32.05	-1	1,163	-0.09%
2019/11/29	0	0.00	1	32.30	32.00	-1	1,199	-0.08%
2019/11/22	1	33.30	0	0.00	32.80	1	1,202	0.08%
2019/11/21	3	33.87	0	0.00	33.45	3	1,190	0.25%
2019/11/20	0	0.00	4	32.45	33.40	-4	1,132	-0.35%
2019/11/18	4	31.55	0	0.00	31.65	4	1,119	0.36%
2019/11/13	0	0.00	7	32.10	31.85	-7	1,145	-0.61%
2019/11/07	1	32.00	0	0.00	31.95	1	1,158	0.09%
2019/11/06	10	32.45	0	0.00	32.40	10	1,162	0.86%
2019/11/04	1	33.00	0	0.00	32.80	1	1,201	0.08%
2019/10/28	0	0.00	1	33.90	33.70	-1	1,233	-0.08%
2019/10/22	0	0.00	1	34.45	34.40	-1	1,381	-0.07%
2019/10/04	3	35.05	0	0.00	34.40	3	1,406	0.21%
2019/10/03	5	34.15	0	0.00	34.05	5	1,396	0.36%
2019/10/02	0	0.00	20	34.23	34.50	-20	1,414	-1.41%
2019/09/26	1	35.05	0	0.00	35.55	1	1,427	0.07%
2019/09/25	6	34.93	0	0.00	34.85	6	1,446	0.41%
2019/09/24	4	35.55	0	0.00	35.55	4	1,452	0.28%
2019/09/23	20	36.50	0	0.00	36.30	20	1,430	1.40%
2019/09/20	5	35.10	1	35.80	35.30	4	1,372	0.29%
2019/09/19	4	33.85	0	0.00	33.80	4	1,325	0.30%
2019/09/17	10	33.42	0	0.00	33.35	10	1,384	0.72%
2019/09/16	10	33.46	0	0.00	33.50	10	1,489	0.67%
2019/09/12	11	34.32	0	0.00	34.10	11	1,524	0.72%
2019/09/11	0	0.00	5	34.20	34.20	-5	1,694	-0.30%
2019/09/10	2	34.00	1	33.90	33.60	1	1,714	0.06%
2019/09/09	24	35.43	2	35.28	34.60	22	1,740	1.26%
2019/09/06	3	33.75	3	34.10	33.95	0	1,717	0.00%
2019/08/06	0	0.00	1	32.50	33.05	-1	2,116	-0.05%
2019/08/05	0	0.00	1	34.45	33.90	-1	2,122	-0.05%
2019/08/01	1	34.80	0	0.00	35.15	1	2,200	0.05%
2019/07/30	1	35.25	0	0.00	35.20	1	2,272	0.04%
2019/07/25	0	0.00	1	36.40	36.80	-1	2,221	-0.05%
2019/07/09	1	35.35	0	0.00	35.35	1	2,457	0.04%
2019/07/04	1	36.60	0	0.00	36.45	1	2,536	0.04%
2019/07/03	0	0.00	7	36.40	36.30	-7	2,546	-0.27%
2019/07/02	7	36.95	0	0.00	37.25	7	2,579	0.27%
2019/06/27	0	0.00	2	36.50	35.75	-2	2,614	-0.08%
2019/06/25	1	34.50	0	0.00	34.25	1	2,628	0.04%
2019/06/24	1	35.05	0	0.00	34.90	1	2,724	0.04%
2019/06/21	5	38.90	30	37.80	35.85	-25	2,762	-0.90%
2019/06/19	26	38.58	3	38.33	38.60	23	2,773	0.83%
2019/06/17	2	35.00	1	35.15	35.15	1	2,689	0.04%
2019/06/11	0	0.00	8	32.84	32.60	-8	3,391	-0.24%
2019/06/10	0	0.00	2	32.25	32.50	-2	3,428	-0.06%
2019/06/06	1	31.70	0	0.00	31.50	1	3,435	0.03%
2019/06/05	0	0.00	1	32.55	32.05	-1	3,449	-0.03%
2019/06/04	1	31.90	0	0.00	31.80	1	3,471	0.03%
2019/05/31	7	32.90	1	32.95	32.80	6	3,564	0.17%
2019/05/30	1	32.15	0	0.00	32.50	1	3,561	0.03%
2019/05/28	0	0.00	1	33.00	33.00	-1	3,571	-0.03%
2019/05/24	6	32.89	6	32.73	32.15	0	3,590	0.00%
2019/05/22	2	33.75	1	34.20	33.80	1	3,638	0.03%
2019/05/20	3	34.03	10	33.77	33.10	-7	3,733	-0.19%
2019/05/17	8	32.61	0	0.00	32.35	8	3,741	0.21%
2019/05/16	1	34.40	0	0.00	33.05	1	3,755	0.03%
2019/05/15	0	0.00	7	33.20	34.65	-7	3,702	-0.19%
2019/05/14	7	31.70	0	0.00	31.50	7	3,656	0.19%
2019/05/09	1	35.05	1	35.15	33.10	0	3,640	0.00%
2019/05/08	1	34.95	0	0.00	34.95	1	3,625	0.03%
2019/05/02	0	0.00	1	39.10	39.55	-1	3,618	-0.03%
2019/04/22	0	0.00	2	39.28	39.20	-2	3,576	-0.06%
2019/04/19	2	38.60	0	0.00	38.95	2	3,575	0.06%
2019/04/18	0	0.00	13	39.47	38.10	-13	3,560	-0.37%
2019/04/17	19	41.54	6	40.02	40.00	13	3,536	0.37%
2019/04/16	0	0.00	2	40.10	41.00	-2	3,458	-0.06%
2019/04/12	8	38.99	7	38.92	38.70	1	3,397	0.03%
2019/04/10	9	39.68	8	40.10	39.10	1	3,375	0.03%
2019/04/03	1	39.10	0	0.00	39.55	1	3,323	0.03%
2019/04/01	2	40.00	0	0.00	39.20	2	3,355	0.06%
2019/03/29	7	40.25	7	39.35	39.90	0	3,323	0.00%
2019/03/26	0	0.00	5	39.40	39.50	-5	3,166	-0.16%
2019/03/25	0	0.00	10	36.10	36.55	-10	3,088	-0.32%
2019/03/22	15	38.57	0	0.00	37.70	15	3,061	0.49%
2019/03/21	2	38.00	0	0.00	38.10	2	2,988	0.07%
2019/03/20	1	37.85	13	38.42	38.10	-12	3,078	-0.39%
2019/03/19	18	39.78	5	38.61	37.35	13	3,027	0.43%
2019/03/15	4	34.98	4	34.85	35.00	0	2,672	0.00%
2019/03/14	2	33.40	3	33.23	33.85	-1	2,396	-0.04%
2019/03/13	1	28.90	0.3	30.65	30.80	0.7	2,243	0.03%
2019/03/11	0	0.00	3	29.05	28.85	-3	2,223	-0.13%
2019/03/07	2	29.10	0	0.00	28.80	2	2,269	0.09%
2019/03/06	0	0.00	1	29.20	29.25	-1	2,313	-0.04%
2019/02/25	1	28.65	1	29.75	28.65	0	2,641	0.00%
2019/02/22	1	28.95	0	0.00	28.90	1	2,634	0.04%
2019/02/19	0	0.00	1	29.15	29.10	-1	2,560	-0.04%
2019/02/18	1	27.80	1	27.00	27.95	0	2,494	0.00%
2019/02/14	2	26.55	0	0.00	26.40	2	2,542	0.08%
2019/02/11	0	0.00	11	26.94	26.80	-11	2,658	-0.41%
2019/01/29	0	0.00	4	26.19	26.10	-4	2,669	-0.15%
2019/01/28	4	26.25	2	26.30	25.85	2	2,649	0.08%
2019/01/25	0	0.00	1	25.50	25.05	-1	2,623	-0.04%
2019/01/22	10	24.80	0	0.00	24.65	10	2,673	0.37%
2019/01/09	0	0.00	1	25.35	25.00	-1	2,777	-0.04%
2019/01/08	1	24.50	0	0.00	24.65	1	2,779	0.04%
2018/12/28	1	26.50	0	0.00	26.30	1	2,880	0.03%
2018/12/26	1	28.20	2	28.18	26.90	-1	2,945	-0.03%
2018/12/25	2	28.45	12	28.40	27.70	-10	2,948	-0.34%
2018/12/22	0	0.00	10	27.25	27.00	-10	2,880	-0.35%
2018/12/20	0	0.00	11	26.13	27.95	-11	2,906	-0.38%
2018/12/19	0	0.00	2	27.75	28.00	-2	2,954	-0.07%
2018/12/18	0	0.00	10	27.70	27.70	-10	2,953	-0.34%
2018/12/14	12	28.54	0	0.00	28.75	12	3,038	0.39%
2018/12/13	17	29.11	17	29.38	28.85	0	3,134	0.00%
2018/12/12	0	0.00	10	27.60	27.75	-10	3,085	-0.32%
2018/12/07	11	27.05	0	0.00	27.30	11	3,097	0.36%
2018/12/06	0	0.00	12	26.67	26.10	-12	3,086	-0.39%
2018/12/05	10	28.40	10	27.70	28.30	0	3,066	0.00%
2018/12/03	10	28.90	10	29.40	29.20	0	3,080	0.00%
2018/11/30	10	28.20	10	29.15	28.60	0	3,070	0.00%
2018/11/29	31	28.74	17	29.29	28.40	14	3,068	0.46%
2018/11/28	0	0.00	10	27.50	27.40	-10	3,029	-0.33%
2018/11/26	15	26.47	15	27.07	26.80	0	3,227	0.00%
2018/11/23	15	25.97	33	27.23	25.85	-18	3,178	-0.57%
2018/11/22	0	0.00	7	26.70	26.70	-7	3,106	-0.23%
2018/11/15	2	23.85	2	23.90	23.70	0	3,118	0.00%
2018/11/14	11	24.29	11	25.06	24.00	0	3,110	0.00%
2018/11/13	26	24.91	15	24.46	24.90	11	3,087	0.36%
2018/11/12	14	24.46	22	23.84	24.65	-8	3,018	-0.27%
2018/11/08	20	22.83	0	0.00	22.35	20	2,995	0.67%
2018/11/07	0	0.00	10	22.15	22.55	-10	3,010	-0.33%
2018/11/05	10	20.90	0	0.00	21.15	10	3,087	0.32%
2018/11/02	6	21.90	7	21.28	21.30	-1	3,138	-0.03%
2018/10/31	0	0.00	1	19.90	20.20	-1	3,126	-0.03%
2018/10/29	0	0.00	1	18.50	19.00	-1	3,158	-0.03%
2018/10/26	2	20.20	5	20.05	18.85	-3	3,200	-0.09%
2018/10/25	1	20.20	0	0.00	19.65	1	3,196	0.03%
2018/10/15	4	24.90	0	0.00	24.90	4	3,356	0.12%
2018/10/12	1	24.60	18	24.52	24.60	-17	3,387	-0.50%
2018/10/11	1	24.55	0	0.00	24.50	1	3,401	0.03%
2018/10/09	5	27.65	0	0.00	27.20	5	3,417	0.15%
2018/09/27	1	36.30	0	0.00	36.10	1	4,132	0.02%
2018/09/21	0	0.00	1	37.70	36.90	-1	4,984	-0.02%
2018/09/20	7	37.53	2	37.15	36.95	5	5,195	0.10%
2018/09/19	2	39.20	0	0.00	38.05	2	5,237	0.04%
2018/09/18	0	0.00	1	38.70	37.35	-1	5,270	-0.02%
2018/09/12	1	36.00	0	0.00	35.20	1	6,269	0.02%
2018/09/10	0	0.00	2	35.05	35.00	-2	6,919	-0.03%
2018/09/07	5	37.47	5	37.99	37.05	0	7,192	0.00%
2018/09/06	2	38.35	12	39.00	38.35	-10	7,280	-0.14%
2018/09/05	0	0.00	1	38.80	38.15	-1	7,641	-0.01%
2018/09/04	10	38.10	0	0.00	38.40	10	7,816	0.13%
2018/09/03	1	38.50	19	38.41	37.40	-18	7,856	-0.23%
2018/08/31	16	38.66	1	37.80	39.90	15	7,891	0.19%
2018/08/30	5	36.90	0	0.00	36.90	5	7,861	0.06%
2018/08/17	1	36.00	0	0.00	35.30	1	8,324	0.01%
2018/08/13	0	0.00	5	35.31	35.15	-5	8,494	-0.06%
2018/08/10	0	0.00	1	39.70	38.70	-1	8,575	-0.01%
2018/08/08	0	0.00	4	40.60	40.10	-4	9,082	-0.04%
2018/08/06	2	41.80	16	40.66	40.90	-14	9,252	-0.15%
2018/08/02	15	42.90	2	43.70	42.35	13	9,410	0.14%
2018/08/01	0	0.00	6	45.18	44.85	-6	9,461	-0.06%
2018/07/31	125	45.22	0	0.00	45.60	125	9,520	1.31%	大買/鉅額交易
2018/07/30	15	45.40	12	46.03	45.15	3	9,620	0.03%
2018/07/27	2	46.58	0	0.00	46.50	2	9,793	0.02%
2018/07/26	10	46.70	0	0.00	46.55	10	10,005	0.10%
2018/07/25	0	0.00	10	48.50	47.00	-10	10,381	-0.10%
2018/07/24	20	48.13	0	0.00	47.60	20	10,379	0.19%
2018/07/23	1	47.80	5	47.90	47.15	-4	10,464	-0.04%
2018/07/20	0	0.00	1	45.55	45.20	-1	10,498	-0.01%
2018/07/19	10	45.45	0	0.00	45.00	10	10,644	0.09%
2018/07/18	1	47.70	0	0.00	46.20	1	10,796	0.01%
2018/07/16	1	48.00	1	48.20	48.00	0	11,280	0.00%
2018/07/12	3	48.00	0	0.00	47.95	3	11,567	0.03%
2018/07/11	30	48.20	5	48.80	48.10	25	11,705	0.21%
2018/07/10	6	45.09	7	44.86	45.60	-1	11,634	-0.01%
2018/07/09	7	47.57	5	48.44	47.50	2	11,760	0.02%
2018/07/06	20	47.70	25	48.02	48.55	-5	11,839	-0.04%
2018/07/05	21	47.48	0	0.00	47.75	21	11,778	0.18%
2018/07/04	1	47.50	20	49.55	49.00	-19	11,826	-0.16%
2018/07/03	21	51.24	21	52.30	50.00	0	11,863	0.00%
2018/07/02	0	0.00	13	55.30	51.40	-13	11,591	-0.11%
2018/06/29	0	0.00	7	49.00	50.40	-7	11,188	-0.06%
2018/06/28	10	47.64	0	0.00	45.85	10	10,976	0.09%
2018/06/27	5	47.80	1	48.55	47.70	4	10,885	0.04%
2018/06/26	11	46.35	70	46.66	47.50	-59	10,755	-0.55%
2018/06/25	91	44.81	4	47.20	44.50	87	10,586	0.82%
2018/06/22	3	49.23	26	50.58	49.00	-23	10,353	-0.22%
2018/06/21	10	49.30	122	48.67	50.10	-112	10,077	-1.11%	大賣/鉅額交易
2018/06/20	9	46.53	15.6	45.39	46.10	-6.6	9,813	-0.07%
2018/06/19	11	47.15	44	46.72	47.15	-33	9,495	-0.35%
2018/06/15	10	41.15	18	42.00	42.90	-8	9,375	-0.09%
2018/06/14	2	39.70	1	40.90	40.15	1	9,233	0.01%
2018/06/13	45	41.80	28	41.43	39.00	17	9,282	0.18%
2018/06/12	2	39.50	2	40.03	39.35	0	9,006	0.00%
2018/06/11	8	37.00	2	37.75	37.65	6	9,064	0.07%
2018/06/08	10	35.80	1	36.55	35.95	9	9,002	0.10%
2018/06/05	7	40.07	34	39.74	38.20	-27	8,871	-0.30%
2018/06/04	34	42.28	2	41.78	42.30	32	8,700	0.37%
2018/06/01	13	39.15	0	0.00	38.80	13	8,669	0.15%
2018/05/31	5	39.50	3	39.67	39.45	2	8,675	0.02%
2018/05/30	0	0.00	1	38.40	38.70	-1	8,661	-0.01%
2018/05/29	0	0.00	1	36.95	37.50	-1	8,673	-0.01%
2018/05/28	2	35.00	0	0.00	35.00	2	8,672	0.02%
2018/05/25	1	35.70	0	0.00	34.80	1	8,726	0.01%
2018/05/24	0	0.00	5	34.29	34.90	-5	8,796	-0.06%
2018/05/23	2	35.90	10	36.45	35.50	-8	8,985	-0.09%
2018/05/22	2	36.38	1	37.00	35.80	1	9,216	0.01%
2018/05/21	11	38.42	25	37.20	37.00	-14	9,236	-0.15%
2018/05/18	14	35.33	32	34.77	35.60	-18	9,168	-0.20%
2018/05/17	30	36.97	4	36.26	36.60	26	9,229	0.28%
2018/05/16	34	35.15	61	34.82	33.80	-27	9,069	-0.30%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	61	31.81	34	32.17	33.20	27	8,863	0.30%
2018/05/11	4	30.19	0	0.00	30.20	4	8,709	0.05%
2018/05/10	2	30.38	10	30.40	30.15	-8	8,637	-0.09%
2018/05/09	12	31.32	13	32.05	31.00	-1	8,554	-0.01%
2018/05/08	11	31.09	10	31.90	30.90	1	8,544	0.01%
2018/05/07	19	31.62	14	30.92	31.00	5	8,596	0.06%
2018/05/04	2	31.43	0	0.00	31.10	2	8,574	0.02%
2018/05/03	11	31.48	1	32.40	31.90	10	8,483	0.12%
2018/05/02	23	34.07	14	31.35	30.90	9	8,397	0.11%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/26	4	29.90	0	0.00	28.10	4	7,996	0.05%
2018/04/25	2	28.80	1	30.50	29.90	1	7,863	0.01%
2018/04/24	3	29.10	0	0.00	29.00	3	7,654	0.04%
2018/04/23	3	32.02	45	34.22	32.20	-42	7,447	-0.56%
2018/04/20	75	36.35	62	35.63	35.50	13	7,296	0.18%
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	36	29.72	7	28.47	31.40	29	6,821	0.43%
2018/04/17	2	28.55	0	0.00	28.55	2	6,457	0.03%
2018/04/16	1	31.85	1	31.95	31.70	0	6,250	0.00%
2018/04/13	33	31.33	16	33.10	32.95	17	6,134	0.28%
2018/04/12	4	33.41	2	34.85	33.30	2	5,835	0.03%
2018/04/11	1	37.50	10	37.30	36.90	-9	5,665	-0.16%
2018/04/10	22	38.76	0	0.00	36.00	22	5,565	0.40%
2018/04/09	50	39.69	21	40.58	38.70	29	5,342	0.54%
2018/04/03	0	0.00	1	43.50	43.00	-1	5,068	-0.02%
2018/03/30	0	0.00	12	39.50	37.70	-12	4,975	-0.24%
2018/03/29	11	40.90	12	40.55	40.55	-1	4,959	-0.02%
2018/03/28	47	38.16	0	0.00	40.15	47	4,960	0.95%
2018/03/26	0	0.00	2	35.70	35.10	-2	4,915	-0.04%
2018/03/23	0	0.00	3	33.80	34.00	-3	4,884	-0.06%
2018/03/22	0	0.00	1	37.70	36.35	-1	4,811	-0.02%
2018/03/21	1	39.80	11	38.52	40.35	-10	4,771	-0.21%
2018/03/20	4	34.78	0	0.00	36.70	4	4,550	0.09%
2018/03/19	3	31.02	20	31.30	33.40	-17	4,382	-0.39%
2018/03/16	10	31.70	2	30.70	30.40	8	4,204	0.19%
2018/03/15	27	32.00	16	30.80	32.20	11	4,071	0.27%
2018/03/12	21	23.91	5	24.25	24.25	16	3,704	0.43%
2018/03/09	4	22.28	0	0.00	22.05	4	3,598	0.11%
2018/03/08	1	24.00	50	23.38	22.70	-49	3,541	-1.38%
2018/03/07	0	0.00	3.4	22.41	23.00	-3.4	3,492	-0.10%
2018/03/06	8	22.86	26	23.42	24.50	-18	3,428	-0.52%
2018/03/05	23	24.48	0	0.00	23.90	23	3,361	0.68%
2018/03/02	39	22.97	29	23.50	23.75	10	3,256	0.31%
2018/03/01	29	21.34	32	19.55	21.75	-3	3,151	-0.10%
2018/02/27	10	20.35	12	20.41	19.80	-2	3,066	-0.07%
2018/02/26	3	19.65	20	18.00	19.75	-17	2,980	-0.57%
2018/02/23	23	19.48	51	19.99	18.65	-28	2,888	-0.97%
2018/02/22	22	20.48	0	0.00	20.60	22	2,673	0.82%
2018/02/12	30	16.20	0	0.00	17.60	30	2,351	1.28%
2018/02/09	20	15.15	8	15.11	16.00	12	2,163	0.55%
2018/02/08	11	14.22	21	14.35	14.55	-10	1,950	-0.51%
2018/02/07	20	13.25	0	0.00	13.25	20	1,790	1.12%
2018/02/06	1	11.90	0	0.00	12.05	1	1,702	0.06%
2018/02/02	0	0.00	20	13.35	13.50	-20	1,605	-1.25%
2018/02/01	3	13.85	0	0.00	13.80	3	1,591	0.19%
2018/01/31	0	0.00	79	14.09	14.10	-79	1,535	-5.15%
2018/01/30	22	13.60	20	14.20	13.50	2	1,431	0.14%
2018/01/29	20	14.60	0	0.00	14.60	20	1,284	1.56%
2018/01/26	1	12.00	5	12.85	13.30	-4	1,164	-0.34%
2018/01/25	80	12.41	0	0.00	12.10	80	1,055	7.58%
2018/01/24	0	0.00	179	11.77	12.40	-179	914	-19.58%	大賣/鉅額交易
2018/01/03	0	0.00	1	10.70	10.70	-1	912	-0.11%