威盛 (2388)-大昌券商分點個股進出

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
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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	6	105.50	3	105.00	104.50	3	14,516	0.02%
2024/11/21	4	106.50	3	106.83	106.00	1	14,655	0.01%
2024/11/20	6	106.08	4	106.63	106.00	2	14,793	0.01%
2024/11/19	3	105.50	9.3	106.45	107.00	-6.3	14,948	-0.04%
2024/11/18	5	103.60	2	104.00	103.50	3	15,123	0.02%
2024/11/15	5.1	107.41	6	107.33	106.50	-1	15,239	-0.01%
2024/11/14	5	106.80	6	106.50	105.00	-1	15,519	-0.01%
2024/11/13	66	107.75	4	108.63	106.50	62	15,602	0.40%
2024/11/12	5	108.70	4	107.63	107.50	1	15,606	0.01%
2024/11/11	14	110.96	5	110.60	111.00	9	15,516	0.06%
2024/11/08	25	113.68	13	111.97	110.50	12	15,441	0.08%
2024/11/07	13	119.00	10.5	119.86	119.00	2.5	15,034	0.02%
2024/11/06	1.2	117.07	7.5	117.40	117.50	-6.4	14,956	-0.04%
2024/11/05	3	116.33	1	117.00	116.50	2	15,019	0.01%
2024/11/04	4	115.50	2	115.00	115.00	2	15,140	0.01%
2024/11/01	8	117.25	1	118.00	118.00	7	15,058	0.05%
2024/10/30	12	116.88	10	116.65	116.50	2	15,040	0.01%
2024/10/29	11	121.09	15	121.87	119.00	-4	14,870	-0.03%
2024/10/28	32	119.38	18	121.11	120.50	14	14,556	0.10%
2024/10/25	1	118.50	2	121.00	118.50	-1	14,313	-0.01%
2024/10/24	29.2	120.93	9.5	120.47	120.50	19.7	14,166	0.14%
2024/10/23	1	129.50	0	0.00	129.50	1	13,583	0.01%
2024/10/22	6	133.58	2	131.50	130.50	4	13,536	0.03%
2024/10/21	24	132.13	29	132.26	133.50	-5	13,335	-0.04%
2024/10/18	4	125.88	13	125.62	123.50	-9	12,955	-0.07%
2024/10/17	5	127.90	0	0.00	126.00	5	12,956	0.04%
2024/10/16	10	128.00	20	128.38	129.50	-10	12,864	-0.08%
2024/10/15	18	128.28	9.5	129.34	126.00	8.5	12,659	0.07%
2024/10/14	23	130.22	36	130.14	128.00	-13	12,470	-0.10%
2024/10/11	32.5	131.69	15	130.80	128.50	17.5	12,289	0.14%
2024/10/09	25	133.82	18	134.94	133.50	7	11,930	0.06%
2024/10/08	21	129.74	28	131.70	135.00	-7	11,820	-0.06%
2024/10/07	6	130.58	4	130.13	129.00	2	11,573	0.02%
2024/10/04	31	131.23	12	131.71	130.00	19	11,506	0.17%
2024/10/01	6	132.25	19	133.37	134.00	-13	11,359	-0.11%
2024/09/30	12	131.54	11	132.55	131.00	1	11,250	0.01%
2024/09/27	32	134.83	16	131.38	130.50	16	11,060	0.14%
2024/09/26	3	137.17	13	139.19	138.50	-10	10,635	-0.09%
2024/09/25	6	128.42	9	127.50	127.50	-3	9,992	-0.03%
2024/09/24	15	128.30	12	128.46	128.50	3	9,810	0.03%
2024/09/23	9	138.72	4	138.25	135.50	5	9,464	0.05%
2024/09/20	18	140.53	12	142.54	138.00	6	9,316	0.06%
2024/09/19	21.1	138.10	18	138.61	140.50	3.1	9,014	0.03%
2024/09/18	9.1	135.44	8.1	132.54	133.00	0.9	8,797	0.01%
2024/09/16	3	137.50	5	137.00	136.00	-2	8,888	-0.02%
2024/09/13	20.3	136.68	23.8	136.41	138.00	-3.5	8,900	-0.04%
2024/09/12	1	125.50	6.3	128.62	132.00	-5.3	8,629	-0.06%
2024/09/11	8	124.19	5	121.90	121.50	3	8,625	0.03%
2024/09/10	1.5	125.33	1	125.00	125.50	0.5	8,668	0.01%
2024/09/09	4	122.63	5	123.20	125.50	-1	8,698	-0.01%
2024/09/05	0	0.00	1	125.00	124.00	-1	8,566	-0.01%
2024/09/04	1	117.50	20	119.03	121.00	-19	8,599	-0.22%
2024/09/03	1	131.00	1	131.00	128.50	0	8,531	0.00%
2024/09/02	2	132.50	0.1	131.00	130.00	2	8,496	0.02%
2024/08/30	4	136.75	2	136.25	133.00	2	8,420	0.02%
2024/08/29	1.1	133.00	4	134.13	133.50	-3	8,327	-0.04%
2024/08/28	11	136.05	17	139.24	133.00	-6	8,239	-0.07%
2024/08/27	8	135.00	13	133.08	133.50	-5	7,981	-0.06%
2024/08/26	2	135.75	3.2	135.06	135.50	-1.2	7,930	-0.02%
2024/08/23	8	134.31	7	136.93	138.50	1	7,802	0.01%
2024/08/22	10	132.80	2	132.75	133.50	8	7,685	0.10%
2024/08/21	3	131.50	15	130.60	130.50	-12	7,541	-0.16%
2024/08/20	0	0.00	24.2	129.53	131.00	-24.2	7,343	-0.33%
2024/08/19	14.2	124.82	7	125.00	125.50	7.2	7,137	0.10%
2024/08/16	1	120.00	3.2	121.58	124.50	-2.2	6,975	-0.03%
2024/08/15	8.2	108.97	15	110.37	113.50	-6.8	6,641	-0.10%
2024/08/14	9	106.94	9.1	107.42	104.50	-0.1	6,528	0.00%
2024/08/12	1	99.70	3.2	100.82	101.00	-2.2	6,432	-0.03%
2024/08/09	1	99.60	2.1	99.43	96.60	-1.1	6,394	-0.02%
2024/08/08	1	96.40	1	97.10	96.00	0	6,359	0.00%
2024/08/07	3	96.67	3	97.00	99.90	0	6,353	0.00%
2024/08/06	3	92.30	13	93.26	91.60	-10	6,526	-0.15%
2024/08/05	1	101.50	0	0.00	101.50	1	6,407	0.02%
2024/08/02	4	113.75	0.1	114.00	112.50	3.9	6,390	0.06%
2024/08/01	5.1	122.93	5	122.20	119.00	0.1	6,299	0.00%
2024/07/31	0	0.00	2	119.75	121.00	-2	6,198	-0.03%
2024/07/30	1	115.00	3	113.17	114.50	-2	6,130	-0.03%
2024/07/29	3	119.83	2	119.50	114.50	1	6,103	0.02%
2024/07/26	0	0.00	1	120.50	121.50	-1	6,033	-0.02%
2024/07/23	1	121.50	2	122.75	120.00	-1	6,012	-0.02%
2024/07/22	1	118.00	0	0.00	122.00	1	6,048	0.02%
2024/07/19	3	124.67	1.2	121.67	120.50	1.8	6,087	0.03%
2024/07/18	1	119.00	11	127.00	127.00	-10	6,072	-0.16%
2024/07/17	4	124.38	11	125.82	125.50	-7	5,980	-0.12%
2024/07/16	11	125.68	10	126.65	124.00	1	6,027	0.02%
2024/07/15	1	123.00	1	124.00	122.00	0	6,100	0.00%
2024/07/12	4	122.88	2	123.00	123.00	2	6,191	0.03%
2024/07/11	10	126.00	10	127.75	124.50	0	6,266	0.00%
2024/07/10	14.3	123.33	30	126.07	126.50	-15.8	6,309	-0.25%
2024/07/09	2	118.25	0	0.00	116.00	2	6,551	0.03%
2024/07/08	0	0.00	1.1	120.50	119.00	-1.1	6,801	-0.02%
2024/07/05	14	122.32	14	122.96	122.00	0	6,777	0.00%
2024/07/04	11	118.86	8	118.50	119.00	3	6,733	0.04%
2024/07/03	1	118.00	1	115.50	118.00	0	6,721	0.00%
2024/07/02	0	0.00	10	113.00	113.00	-10	6,695	-0.15%
2024/07/01	0	0.00	1	115.50	114.00	-1	6,693	-0.01%
2024/06/28	7	117.07	3	116.33	116.50	4	6,728	0.06%
2024/06/27	3	112.33	2	113.25	112.00	1	6,752	0.01%
2024/06/26	4	114.50	3	115.67	113.00	1	6,785	0.01%
2024/06/25	9	116.44	5	116.50	116.50	4	6,812	0.06%
2024/06/24	6	120.67	1	121.50	117.50	5	6,912	0.07%
2024/06/21	20	125.50	11	124.14	122.50	9	7,509	0.12%
2024/06/20	20	128.18	21	128.83	128.00	-1	7,379	-0.01%
2024/06/19	8.2	126.96	5	129.00	124.50	3.2	7,288	0.04%
2024/06/18	40.3	128.06	10	129.05	128.50	30.3	7,257	0.42%
2024/06/17	5	113.80	52	123.60	126.00	-47	7,178	-0.65%
2024/06/14	8	115.06	7	113.21	115.00	1	6,927	0.01%
2024/06/13	0	0.00	21	109.02	108.50	-21	6,813	-0.31%
2024/06/12	21	109.57	1	110.50	109.00	20	6,855	0.29%
2024/06/11	35	110.87	4	110.50	110.00	31	6,930	0.45%
2024/06/06	1	115.50	0	0.00	114.00	1	6,935	0.01%
2024/06/05	1	118.50	1	120.00	116.50	0	6,971	0.00%
2024/06/04	1	120.00	16	120.94	119.00	-15	7,211	-0.21%
2024/06/03	1	119.00	11	117.73	118.50	-10	7,622	-0.13%
2024/05/31	1	121.50	1	118.50	118.50	0	7,690	0.00%
2024/05/30	12	119.38	10.1	119.48	119.00	1.9	7,683	0.02%
2024/05/29	7	118.71	5	118.50	117.50	2	7,691	0.03%
2024/05/28	2	117.75	6	117.33	119.00	-4	7,691	-0.05%
2024/05/27	5	115.40	0	0.00	116.00	5	7,661	0.07%
2024/05/24	1	113.50	1	114.00	114.50	0	7,736	0.00%
2024/05/23	2	117.25	2	115.75	114.50	0	7,766	0.00%
2024/05/22	2	117.50	32	118.00	117.50	-30	7,847	-0.38%
2024/05/21	1	116.00	1	117.00	116.50	0	7,982	0.00%
2024/05/20	2	116.00	2	117.50	116.00	0	8,019	0.00%
2024/05/17	10	114.50	4	115.13	115.50	6	8,037	0.07%
2024/05/16	5	114.20	0	0.00	114.50	5	8,104	0.06%
2024/05/15	3	115.17	2	115.00	113.50	1	8,220	0.01%
2024/05/14	1	115.00	4	113.50	115.00	-3	8,343	-0.04%
2024/05/13	13	112.77	4	114.63	112.00	9	8,466	0.11%
2024/05/10	44	111.32	9	112.83	113.50	35	8,599	0.41%
2024/05/09	6	121.58	0	0.00	121.50	6	8,372	0.07%
2024/05/08	15	124.40	13	125.38	127.00	2	8,359	0.02%
2024/05/07	1	122.50	0.2	123.00	122.50	0.8	8,442	0.01%
2024/05/03	6	124.83	0	0.00	123.50	6	8,577	0.07%
2024/05/02	1	128.00	1	126.50	127.50	0	8,627	0.00%
2024/04/30	3	128.33	0.3	129.50	128.00	2.7	8,687	0.03%
2024/04/29	1	131.00	3	131.17	130.00	-2	8,763	-0.02%
2024/04/26	2.1	133.48	4	133.38	131.00	-1.9	8,842	-0.02%
2024/04/25	7	129.86	6	131.50	129.00	1	8,838	0.01%
2024/04/24	3	125.83	3	126.33	130.00	0	8,896	0.00%
2024/04/23	2	122.75	0	0.00	121.00	2	9,048	0.02%
2024/04/22	5.1	125.82	1	128.00	121.00	4.1	9,123	0.04%
2024/04/19	31	133.65	59	128.41	128.00	-28	9,217	-0.30%
2024/04/18	9	141.50	3	141.67	138.50	6	9,285	0.06%
2024/04/17	3	140.33	4	141.25	141.00	-1	9,411	-0.01%
2024/04/16	6	137.25	7	140.21	137.00	-1	9,409	-0.01%
2024/04/15	47.1	146.81	23.1	145.52	139.00	24.1	9,595	0.25%
2024/04/12	7.1	138.19	60.2	137.38	140.00	-53.1	9,891	-0.54%
2024/04/11	6	128.17	0	0.00	127.50	6	9,777	0.06%
2024/04/10	2	131.25	10	130.40	131.50	-8	9,901	-0.08%
2024/04/09	12	129.63	5	129.50	131.00	7	10,007	0.07%
2024/04/08	5.3	127.00	1	127.50	127.00	4.3	10,190	0.04%
2024/04/03	2	129.00	0	0.00	129.50	2	10,292	0.02%
2024/04/02	5	130.40	1	132.00	129.50	4	10,401	0.04%
2024/04/01	2	132.00	18	129.72	132.00	-16	10,566	-0.15%
2024/03/29	5	126.20	12	126.38	125.50	-7	10,813	-0.06%
2024/03/28	22	128.55	9	128.39	126.00	13	10,978	0.12%
2024/03/27	30.2	129.13	20.1	129.72	127.50	10.2	11,173	0.09%
2024/03/26	58.1	136.93	62	137.54	131.50	-3.9	11,227	-0.03%
2024/03/25	0	0.00	21	134.50	134.50	-21	10,741	-0.20%
2024/03/22	7.2	122.38	3	122.17	122.50	4.2	10,943	0.04%
2024/03/21	1.2	121.37	2	120.50	121.50	-0.9	11,314	-0.01%
2024/03/20	9.1	118.94	4.4	119.25	120.00	4.7	12,008	0.04%
2024/03/19	4	121.00	0	0.00	120.00	4	12,105	0.03%
2024/03/18	2	120.50	1	121.00	122.00	1	12,316	0.01%
2024/03/15	3	121.00	0.1	121.50	121.00	2.9	12,709	0.02%
2024/03/14	6.5	122.35	6	123.17	122.50	0.5	13,710	0.00%
2024/03/13	10.1	125.20	13	125.92	123.00	-2.9	14,188	-0.02%
2024/03/12	6	130.00	5	131.00	129.00	1	14,705	0.01%
2024/03/11	13	130.58	12	130.83	129.00	1	14,997	0.01%
2024/03/08	13.5	132.00	4.2	131.79	131.00	9.3	15,156	0.06%
2024/03/07	27.7	138.08	51.1	137.86	137.50	-23.4	15,459	-0.15%
2024/03/06	16	129.88	5.1	128.91	128.50	10.9	15,394	0.07%
2024/03/05	1	131.00	1	134.00	131.50	0	15,797	0.00%
2024/03/04	1	131.50	4.1	131.62	131.50	-3.1	16,131	-0.02%
2024/02/29	1	130.00	9	130.11	132.00	-8	16,958	-0.05%
2024/02/27	11	130.77	9	131.61	130.00	2	17,108	0.01%
2024/02/26	4	133.63	0.1	133.00	132.50	3.9	17,706	0.02%
2024/02/23	10	135.25	31	135.40	134.00	-21	18,732	-0.11%
2024/02/22	20	132.58	0	0.00	132.50	20	19,143	0.10%
2024/02/21	6	137.33	24	138.19	136.50	-18	19,465	-0.09%
2024/02/20	3	136.50	5	138.80	136.50	-2	20,833	-0.01%
2024/02/19	13.2	138.42	6	139.75	137.00	7.2	21,480	0.03%
2024/02/16	13.1	140.69	20	140.30	141.00	-6.9	22,655	-0.03%
2024/02/15	17	136.68	2.2	139.05	136.00	14.8	23,835	0.06%
2024/02/05	13	138.38	3	138.50	137.00	10	23,844	0.04%
2024/02/02	6.3	144.14	18	142.75	143.00	-11.8	24,008	-0.05%
2024/02/01	4.1	138.02	1	140.00	137.00	3.1	24,146	0.01%
2024/01/31	4	139.63	11	140.18	138.50	-7	24,912	-0.03%
2024/01/30	10	139.75	1	139.00	138.50	9	25,466	0.04%
2024/01/29	1	140.00	2.2	141.41	141.50	-1.2	27,200	0.00%
2024/01/26	5	140.60	11.2	139.65	140.00	-6.2	28,504	-0.02%
2024/01/25	6	143.92	4	144.13	142.50	2	29,219	0.01%
2024/01/24	9	146.44	7	146.43	143.50	2	29,380	0.01%
2024/01/23	2	147.25	1	148.00	146.50	1	29,733	0.00%
2024/01/22	21	147.05	20	148.35	148.00	1	30,158	0.00%
2024/01/19	6	145.17	9	144.78	145.00	-3	30,462	-0.01%
2024/01/18	5	143.00	7	142.36	143.00	-2	30,718	-0.01%
2024/01/17	17	146.68	12	149.79	143.50	5	31,186	0.02%
2024/01/16	9	148.56	1	150.50	147.50	8	31,268	0.03%
2024/01/15	6	148.92	12.2	150.01	149.50	-6.2	31,362	-0.02%
2024/01/12	16	146.47	15	144.53	145.50	1	31,612	0.00%
2024/01/11	25	149.72	10	150.95	150.00	15	31,796	0.05%
2024/01/10	12	149.88	11	151.14	152.50	1	33,245	0.00%
2024/01/09	45	151.00	45	149.36	149.00	0	33,456	0.00%
2024/01/08	47	158.43	17.1	164.35	149.00	29.9	33,451	0.09%
2024/01/05	13.1	155.52	16	157.59	160.00	-2.9	33,127	-0.01%
2024/01/04	3	156.33	7	158.21	157.00	-4	33,237	-0.01%
2024/01/03	10	156.55	13	156.62	156.50	-3	33,381	-0.01%
2024/01/02	7	154.43	5	155.80	157.00	2	33,333	0.01%
2023/12/29	3	155.00	4	155.50	156.50	-1	33,292	0.00%
2023/12/28	11	153.95	25	154.56	154.00	-14	33,365	-0.04%
2023/12/27	29.2	154.16	32	153.72	153.00	-2.8	33,848	-0.01%
2023/12/26	36	157.92	29	159.64	157.00	7	34,020	0.02%
2023/12/25	39.3	156.20	3	156.50	156.50	36.3	33,926	0.11%
2023/12/22	8	154.56	29	155.02	155.50	-21	33,954	-0.06%
2023/12/21	38	151.61	3	151.17	151.50	35	33,980	0.10%
2023/12/20	6	153.25	3	152.67	151.50	3	34,141	0.01%
2023/12/19	5.1	151.92	17	150.94	152.00	-11.9	34,211	-0.03%
2023/12/18	23.8	154.58	32	153.75	152.50	-8.2	34,286	-0.02%
2023/12/15	68	160.07	79	159.16	156.00	-11	34,194	-0.03%
2023/12/14	26	163.29	36	164.15	165.00	-10	33,968	-0.03%
2023/12/13	32	162.70	11	164.64	161.00	21	34,449	0.06%
2023/12/12	20	163.20	39	163.69	163.50	-19	35,051	-0.05%
2023/12/11	160.3	172.24	136	165.76	161.50	24.3	34,894	0.07%	大買/大賣/
2023/12/08	76	170.39	74	172.83	174.00	2	33,960	0.01%
2023/12/07	28	164.20	39.1	160.69	166.00	-11.1	33,596	-0.03%
2023/12/06	30	172.90	15	174.50	170.50	15	33,297	0.05%
2023/12/05	16	169.44	16	170.94	169.50	0	33,200	0.00%
2023/12/04	78.1	175.45	68	176.07	173.00	10.1	33,133	0.03%
2023/12/01	14	174.04	31	175.81	176.50	-17	32,795	-0.05%
2023/11/30	87	172.25	64	171.81	172.50	23	32,648	0.07%
2023/11/29	50	170.62	25	169.26	170.50	25	32,301	0.08%
2023/11/28	68.1	168.88	81	168.98	168.00	-12.9	32,070	-0.04%
2023/11/27	37	161.09	43	162.57	160.00	-6	31,641	-0.02%
2023/11/24	17	164.59	31	164.58	165.00	-14	31,699	-0.04%
2023/11/23	68.5	165.65	82	167.12	163.50	-13.5	31,774	-0.04%
2023/11/22	97	172.99	69	172.06	170.50	28	31,908	0.09%
2023/11/21	59	165.58	61	167.07	168.50	-2	31,430	-0.01%
2023/11/20	17	164.38	16	164.88	166.00	1	31,221	0.00%
2023/11/17	78	161.99	62	162.68	164.00	16	30,986	0.05%
2023/11/16	29	158.62	38	157.53	160.00	-9	29,688	-0.03%
2023/11/15	81	154.72	93	155.33	158.50	-12	29,107	-0.04%
2023/11/14	67.1	146.72	87.1	146.63	149.50	-20	28,172	-0.07%
2023/11/13	0	0.00	25.1	138.50	138.50	-25.1	27,196	-0.09%
2023/11/10	34.1	127.66	73	128.60	126.00	-38.9	27,211	-0.14%
2023/11/09	55.5	128.55	44	129.39	129.00	11.5	27,142	0.04%
2023/11/08	105.1	129.83	66	130.88	129.00	39.1	27,019	0.14%	大買/
2023/11/07	42.1	132.83	50	134.18	133.50	-7.9	26,701	-0.03%
2023/11/06	97	142.56	78	135.72	135.00	19	26,450	0.07%
2023/11/03	68	138.80	90	140.92	145.00	-22	25,118	-0.09%
2023/11/02	98	125.45	135	127.56	132.00	-37	24,186	-0.15%	大賣/
2023/11/01	60	120.78	42	120.93	120.00	18	23,920	0.08%
2023/10/31	67	120.81	23	120.35	119.00	44	23,942	0.18%
2023/10/30	40	122.99	82	122.40	123.00	-42	23,924	-0.18%
2023/10/27	51	118.75	22	119.11	117.00	29	23,866	0.12%
2023/10/26	26	120.44	19	121.66	119.00	7	23,523	0.03%
2023/10/25	66	123.07	65.1	123.41	124.00	0.9	23,188	0.00%
2023/10/24	20.1	114.16	60	114.36	117.50	-39.9	22,575	-0.18%
2023/10/23	18	115.44	18	116.64	114.50	0	22,310	0.00%
2023/10/20	55	116.02	42	117.17	116.50	13	22,156	0.06%
2023/10/19	34.1	121.55	31	122.55	122.50	3.1	21,788	0.01%
2023/10/18	127.1	131.94	68	129.96	121.50	59.1	21,471	0.28%	大買/
2023/10/17	6	129.50	42	132.42	134.50	-36	19,814	-0.18%
2023/10/16	61	123.26	10	124.65	122.50	51	19,488	0.26%
2023/10/13	32	120.58	27	120.89	122.00	5	19,195	0.03%
2023/10/12	7	112.57	39	113.87	118.50	-32	19,873	-0.16%
2023/10/11	56	109.93	50	109.33	108.00	6	20,327	0.03%
2023/10/06	15	116.30	16	118.13	116.00	-1	20,959	0.00%
2023/10/05	38	117.82	24	119.00	117.00	14	21,594	0.06%
2023/10/04	24	117.90	43	118.60	118.50	-19	22,450	-0.08%
2023/10/03	60.1	122.92	25	126.04	118.00	35.1	22,460	0.16%
2023/10/02	10	124.20	44	123.13	123.00	-34	22,027	-0.15%
2023/09/28	39	118.91	14	118.96	118.50	25	22,128	0.11%
2023/09/27	6	118.67	9	119.11	121.50	-3	21,906	-0.01%
2023/09/26	30	119.17	26	117.79	117.00	4	21,747	0.02%
2023/09/25	39	121.86	37	122.62	122.00	2	21,526	0.01%
2023/09/22	9	118.17	11	118.32	120.00	-2	21,249	-0.01%
2023/09/21	38	115.86	54	116.20	119.00	-16	21,117	-0.08%
2023/09/20	58	116.40	56	115.82	115.50	2	20,877	0.01%
2023/09/19	42	120.79	33	119.85	118.00	9	20,651	0.04%
2023/09/18	67	121.61	37	121.96	122.50	30	20,183	0.15%
2023/09/15	52	118.38	64	119.20	120.00	-12	19,566	-0.06%
2023/09/14	7	106.64	17	108.09	111.00	-10	18,784	-0.05%
2023/09/13	18	101.89	18	101.86	101.00	0	18,675	0.00%
2023/09/12	55	103.39	69	103.17	103.00	-14	18,860	-0.07%
2023/09/11	53.4	108.28	25	107.56	105.50	28.4	18,751	0.15%
2023/09/08	10	113.85	40.2	114.33	116.50	-30.2	18,518	-0.16%
2023/09/07	11	115.86	13	117.65	115.00	-2	18,412	-0.01%
2023/09/06	11	117.23	6	117.00	116.50	5	18,611	0.03%
2023/09/05	23	115.17	54	117.69	118.00	-31	18,805	-0.16%
2023/09/04	7	113.79	12	114.54	116.00	-5	18,827	-0.03%
2023/09/01	16	113.38	8	115.13	112.50	8	18,965	0.04%
2023/08/31	62	115.11	65	115.88	115.00	-3	19,335	-0.02%
2023/08/30	15	112.50	21.5	113.59	114.50	-6.5	19,752	-0.03%
2023/08/29	16.5	107.91	14.1	108.51	109.00	2.4	19,823	0.01%
2023/08/28	128.3	117.19	44.2	114.06	108.50	84.1	19,677	0.43%	大買/
2023/08/25	18	117.97	65.1	120.44	120.50	-47.1	18,965	-0.25%
2023/08/24	25	115.40	19	116.47	113.50	6	18,625	0.03%
2023/08/23	9.1	114.08	9	115.11	115.00	0.1	18,734	0.00%
2023/08/22	8	111.44	27	111.83	110.00	-19	18,597	-0.10%
2023/08/21	33	109.95	22	109.93	108.50	11	18,705	0.06%
2023/08/18	76	112.37	57	110.10	108.00	19	18,625	0.10%
2023/08/17	15.1	116.01	38	115.42	116.00	-22.9	18,354	-0.12%
2023/08/16	32.2	110.82	33	112.62	113.50	-0.8	18,081	0.00%
2023/08/15	75.1	111.62	32	111.88	110.00	43.1	17,939	0.24%
2023/08/14	13	109.27	11	109.14	109.00	2	17,783	0.01%
2023/08/11	56.1	105.84	71	107.72	110.00	-14.9	17,660	-0.08%
2023/08/10	53	107.75	57	108.58	109.50	-4	17,245	-0.02%
2023/08/09	74	110.28	97.3	110.08	109.50	-23.3	16,904	-0.14%
2023/08/08	60.6	108.11	21	109.17	105.50	39.6	16,460	0.24%
2023/08/07	68.1	115.35	87	117.39	117.00	-18.9	16,266	-0.12%
2023/08/04	54	110.50	16	110.63	109.50	38	15,730	0.24%
2023/08/02	88	116.74	63	116.39	113.50	25	15,495	0.16%
2023/08/01	31	123.53	28	124.00	121.50	3	15,096	0.02%
2023/07/31	7.1	141.48	4.3	146.47	133.00	2.9	14,649	0.02%
2023/07/28	12	143.58	7	146.86	147.50	5	14,586	0.03%
2023/07/27	10.2	146.41	8	148.63	144.00	2.2	14,565	0.02%
2023/07/26	6	152.83	36.3	150.39	151.50	-30.3	14,531	-0.21%
2023/07/25	26	143.73	0	0.00	142.50	26	14,521	0.18%
2023/07/24	6	148.67	0	0.00	151.00	6	14,518	0.04%
2023/07/21	11	135.00	11	137.27	148.50	0	14,490	0.00%
2023/07/20	10	127.00	14.5	130.48	135.00	-4.5	14,460	-0.03%
2023/07/19	1.5	123.67	6	126.42	127.50	-4.5	14,434	-0.03%
2023/07/18	3.5	127.29	5	123.00	125.00	-1.5	14,485	-0.01%
2023/07/17	81	128.83	78	129.29	130.00	3	14,425	0.02%
2023/07/14	33	125.82	46	126.34	127.00	-13	13,341	-0.10%
2023/07/13	33	113.98	48	114.24	115.50	-15	12,613	-0.12%
2023/07/12	60	99.20	88.2	101.06	105.00	-28.2	11,715	-0.24%
2023/07/11	38	93.77	68	93.22	95.50	-30	11,020	-0.27%
2023/07/10	9	86.20	14	86.05	86.90	-5	10,104	-0.05%
2023/07/07	11	83.55	40	83.54	84.20	-29	9,931	-0.29%
2023/07/06	13	83.57	17	85.00	83.80	-4	9,928	-0.04%
2023/07/05	1	81.50	0	0.00	81.00	1	9,556	0.01%
2023/07/04	5	81.24	6	81.98	81.60	-1	9,601	-0.01%
2023/07/03	6	81.80	26	82.17	81.60	-20	9,611	-0.21%
2023/06/30	8	80.66	16	80.43	81.00	-8	9,650	-0.08%
2023/06/29	2	80.10	5	80.28	80.10	-3	9,705	-0.03%
2023/06/28	7	77.33	2	79.90	80.00	5	9,781	0.05%
2023/06/27	5	77.76	1	78.80	76.70	4	10,125	0.04%
2023/06/21	12	80.38	5	81.08	79.80	7	10,768	0.07%
2023/06/20	9	80.79	13	80.73	80.50	-4	10,821	-0.04%
2023/06/19	11	82.35	2	84.00	81.60	9	11,007	0.08%
2023/06/16	7	83.53	9.5	82.76	84.60	-2.5	11,359	-0.02%
2023/06/15	4	82.05	3	82.37	81.90	1	11,440	0.01%
2023/06/14	6	82.55	6	82.72	82.00	0	11,769	0.00%
2023/06/13	0	0.00	3	85.27	84.20	-3	12,105	-0.02%
2023/06/12	7	83.26	3	83.60	83.90	4	12,564	0.03%
2023/06/09	112	87.55	65	87.86	87.90	47	12,720	0.37%	大買/
2023/06/08	5	85.10	4	85.73	84.80	1	13,013	0.01%
2023/06/07	57	88.18	65	89.02	87.90	-8	13,809	-0.06%
2023/06/06	41	87.15	59	88.28	87.50	-18	14,003	-0.13%
2023/06/05	79	88.14	87	88.60	88.20	-8	13,742	-0.06%
2023/06/02	25	84.84	18	85.09	84.30	7	13,298	0.05%
2023/06/01	5	81.98	4	82.33	83.10	1	13,393	0.01%
2023/05/31	2	81.05	1	81.10	80.80	1	13,848	0.01%
2023/05/30	5	82.04	7	82.23	80.60	-2	14,101	-0.01%
2023/05/29	17	82.22	30	81.25	83.10	-13	14,588	-0.09%
2023/05/26	6	77.27	3	77.60	76.00	3	15,577	0.02%
2023/05/25	22	78.60	69	77.97	77.30	-47	16,162	-0.29%
2023/05/24	1	75.90	0	0.00	76.50	1	16,271	0.01%
2023/05/23	21	77.12	12	77.30	77.10	9	17,055	0.05%
2023/05/22	7	76.31	11	76.35	77.10	-4	17,148	-0.02%
2023/05/19	11	75.13	1	75.00	74.90	10	17,153	0.06%
2023/05/18	5	76.96	5	77.32	76.20	0	17,170	0.00%
2023/05/17	33	76.04	0	0.00	76.00	33	17,186	0.19%
2023/05/16	14	74.94	22	74.72	75.60	-8	17,215	-0.05%
2023/05/15	6	73.20	7	73.29	73.20	-1	17,302	-0.01%
2023/05/12	15	71.49	24	72.40	73.50	-9	17,428	-0.05%
2023/05/11	101.4	74.61	71	75.32	71.70	30.4	17,946	0.17%	大買/
2023/05/10	20	72.55	22	73.06	73.60	-2	17,858	-0.01%
2023/05/09	5	74.90	6	75.32	73.00	-1	17,911	-0.01%
2023/05/08	2	74.90	1	74.80	74.80	1	18,028	0.01%
2023/05/05	11	74.35	12	74.58	74.80	-1	18,545	-0.01%
2023/05/04	13	74.48	12	74.61	74.00	1	19,184	0.01%
2023/05/03	14	74.18	12	74.48	74.50	2	19,241	0.01%
2023/05/02	6	73.98	12	74.73	75.40	-6	19,298	-0.03%
2023/04/28	26	74.76	23	74.78	74.00	3	19,342	0.02%
2023/04/27	16	73.08	15	73.44	73.60	1	19,299	0.01%
2023/04/26	4	72.98	4	73.15	73.00	0	19,270	0.00%
2023/04/25	6	74.52	2	75.45	73.50	4	19,280	0.02%
2023/04/24	17	76.84	16	77.11	77.20	1	19,278	0.01%
2023/04/21	18	77.08	18	77.46	76.70	0	19,280	0.00%
2023/04/20	11	78.34	10	78.15	77.80	1	19,231	0.01%
2023/04/19	7	80.14	8	79.74	79.40	-1	19,261	-0.01%
2023/04/18	12	82.13	16	81.22	80.50	-4	19,227	-0.02%
2023/04/17	3	82.47	1	82.40	82.10	2	19,301	0.01%
2023/04/14	3	82.67	3	83.23	82.20	0	19,408	0.00%
2023/04/13	13	83.95	22	82.92	82.20	-9	19,515	-0.05%
2023/04/12	1	85.90	0	0.00	85.50	1	19,547	0.01%
2023/04/11	25	87.26	13	86.70	85.60	12	19,588	0.06%
2023/04/10	7	87.40	5	86.80	87.40	2	19,543	0.01%
2023/04/07	2	86.10	1	86.20	85.40	1	19,545	0.01%
2023/04/06	7	85.36	8	85.50	85.50	-1	19,545	-0.01%
2023/03/31	8	85.39	9	85.22	86.00	-1	19,512	-0.01%
2023/03/30	1	83.90	1	83.70	84.80	0	19,493	0.00%
2023/03/29	8	83.44	8	83.20	83.30	0	19,515	0.00%
2023/03/28	25	86.15	16	85.51	84.10	9	19,537	0.05%
2023/03/27	26	90.58	25	89.89	89.70	1	19,220	0.01%
2023/03/24	43	91.54	74	91.88	89.60	-31	19,247	-0.16%
2023/03/23	5	89.80	3	89.87	89.50	2	18,799	0.01%
2023/03/22	17	89.74	6	89.67	89.50	11	18,928	0.06%
2023/03/21	9	91.51	5	90.32	89.10	4	19,292	0.02%
2023/03/20	7	90.31	9	91.37	91.80	-2	19,422	-0.01%
2023/03/17	32	89.69	30	90.04	89.80	2	19,692	0.01%
2023/03/16	6	87.63	6	87.97	88.60	0	19,658	0.00%
2023/03/15	8	91.74	10	90.91	89.60	-2	19,380	-0.01%
2023/03/14	52	90.58	55	90.18	88.00	-3	19,026	-0.02%
2023/03/13	45	90.83	30.2	91.19	92.90	14.8	18,928	0.08%
2023/03/10	36.2	95.25	34.1	95.23	94.80	2.1	18,556	0.01%
2023/03/09	41	93.17	12	93.37	96.00	29	18,325	0.16%
2023/03/08	6	88.07	3	88.77	87.30	3	18,601	0.02%
2023/03/07	35	87.91	14	88.04	87.60	21	18,539	0.11%
2023/03/06	22	87.05	24	88.09	89.50	-2	18,424	-0.01%
2023/03/03	21	86.37	15	85.75	85.00	6	18,250	0.03%
2023/03/02	19	89.11	18	89.03	87.90	1	17,890	0.01%
2023/03/01	44	90.10	38	90.15	89.70	6	17,649	0.03%
2023/02/24	33	87.91	47	88.13	90.80	-14	17,103	-0.08%
2023/02/23	8	79.10	18	82.29	83.80	-10	15,978	-0.06%
2023/02/22	26	78.08	13	76.69	76.20	13	15,663	0.08%
2023/02/21	37	78.95	53	79.49	80.30	-16	15,878	-0.10%
2023/02/20	5	75.44	6	75.53	75.50	-1	15,458	-0.01%
2023/02/17	1	73.40	3	73.80	73.90	-2	15,640	-0.01%
2023/02/16	6	73.82	8	74.19	74.20	-2	15,811	-0.01%
2023/02/15	7	72.77	29	72.33	72.60	-22	16,237	-0.14%
2023/02/14	1	74.50	8	74.26	73.70	-7	16,523	-0.04%
2023/02/13	9	74.23	6	74.92	74.60	3	17,127	0.02%
2023/02/10	9	74.29	13	74.19	73.40	-4	17,636	-0.02%
2023/02/09	21	76.43	13	76.52	75.30	8	18,042	0.04%
2023/02/08	7	73.81	7	72.87	74.50	0	18,685	0.00%
2023/02/07	2	71.50	1	71.90	72.20	1	19,168	0.01%
2023/02/06	9	72.54	3	72.53	72.60	6	19,424	0.03%
2023/02/03	17	74.88	11	72.38	72.20	6	19,497	0.03%
2023/02/02	15	76.53	31	76.32	77.00	-16	19,396	-0.08%
2023/02/01	3	70.00	1	69.70	70.20	2	19,012	0.01%
2023/01/31	21	69.40	10	69.00	69.50	11	19,298	0.06%
2023/01/30	10	67.50	40	68.05	68.40	-30	19,549	-0.15%
2023/01/17	4	66.55	1	66.60	66.60	3	19,758	0.02%
2023/01/16	11	66.98	2	66.90	67.00	9	19,981	0.05%
2023/01/13	14	67.91	32	67.38	67.00	-18	20,236	-0.09%
2023/01/12	17	68.46	12	69.70	68.10	5	20,539	0.02%
2023/01/11	40	69.94	38	69.50	69.30	2	20,819	0.01%
2023/01/10	54	70.23	4	71.00	70.30	50	21,199	0.24%
2023/01/09	5	70.70	27	70.87	70.70	-22	21,555	-0.10%
2023/01/06	7	69.23	36	69.67	69.70	-29	22,169	-0.13%
2023/01/05	40	69.32	16	70.43	68.80	24	22,827	0.11%
2023/01/04	49	69.52	19	69.64	69.30	30	23,375	0.13%
2023/01/03	2	69.00	66	67.78	69.10	-64	23,527	-0.27%
2022/12/30	11	69.02	17	68.32	67.30	-6	23,873	-0.03%
2022/12/29	17	66.89	44	66.72	67.40	-27	24,176	-0.11%
2022/12/28	49	69.54	18	70.39	67.90	31	25,018	0.12%
2022/12/27	29	70.80	14	71.26	70.90	15	25,275	0.06%
2022/12/26	19	69.61	18	70.08	70.00	1	25,716	0.00%
2022/12/23	6	69.15	6	69.42	69.30	0	26,211	0.00%
2022/12/22	18	70.08	18	70.48	69.40	0	26,626	0.00%
2022/12/21	45	69.82	12	69.42	69.60	33	27,218	0.12%
2022/12/20	26	71.40	32	72.29	69.80	-6	27,653	-0.02%
2022/12/19	19	71.80	8	72.58	71.20	11	27,981	0.04%
2022/12/16	18	73.34	27	73.40	73.10	-9	28,384	-0.03%
2022/12/15	1	74.40	9	73.99	73.80	-8	28,853	-0.03%
2022/12/14	8	75.04	2	75.05	74.50	6	28,913	0.02%
2022/12/13	33	76.10	25	76.12	75.00	8	28,958	0.03%
2022/12/12	28	75.59	18	75.52	73.60	10	28,681	0.03%
2022/12/09	11	76.54	14	76.46	76.80	-3	28,540	-0.01%
2022/12/08	5	72.60	37	72.40	74.70	-32	28,608	-0.11%
2022/12/07	4	70.38	4	71.10	70.20	0	29,142	0.00%
2022/12/06	12	73.67	40	72.25	71.70	-28	30,033	-0.09%
2022/12/05	10	75.10	39	74.21	73.60	-29	30,158	-0.10%
2022/12/02	17	74.91	20	75.67	75.00	-3	29,998	-0.01%
2022/12/01	49	75.92	26	76.32	74.40	23	30,046	0.08%
2022/11/30	44	71.14	80	70.75	74.00	-36	29,730	-0.12%
2022/11/29	9	67.29	62	67.63	68.30	-53	29,546	-0.18%
2022/11/28	34	68.48	12	68.65	68.20	22	30,800	0.07%
2022/11/25	89	69.77	12	69.70	68.60	77	32,655	0.24%
2022/11/24	56	71.47	49	71.56	71.90	7	33,411	0.02%
2022/11/23	28	70.78	5	71.04	70.90	23	33,963	0.07%
2022/11/22	1	70.70	34	71.04	70.80	-33	34,410	-0.10%
2022/11/21	41	72.02	52	72.83	70.80	-11	34,985	-0.03%
2022/11/18	50	72.97	39	73.29	72.40	11	34,973	0.03%
2022/11/17	13	73.08	76	73.16	74.30	-63	34,894	-0.18%
2022/11/16	68	71.07	51	71.52	71.50	17	34,705	0.05%
2022/11/15	44	68.65	114	69.68	70.30	-70	34,609	-0.20%	大賣/
2022/11/14	40	68.03	53	68.49	68.50	-13	34,814	-0.04%
2022/11/11	79	69.65	37	69.35	67.40	42	34,912	0.12%
2022/11/10	57	68.88	71	69.82	68.90	-14	34,807	-0.04%
2022/11/09	144	71.02	85	70.90	69.70	59	34,981	0.17%	大買/
2022/11/08	68	72.16	91	72.47	70.90	-23	34,871	-0.07%
2022/11/07	64	71.09	46	71.72	70.10	18	34,274	0.05%
2022/11/04	227	70.10	131	70.33	70.30	96	33,789	0.28%	大買/大賣/
2022/11/03	10	66.95	94	66.80	70.60	-84	32,646	-0.26%
2022/11/02	62	63.85	31	64.71	64.20	31	32,059	0.10%
2022/11/01	47	63.62	55	64.21	64.50	-8	31,810	-0.03%
2022/10/31	42	63.36	89	63.95	64.10	-47	31,629	-0.15%
2022/10/28	85	60.78	3	61.90	60.20	82	31,345	0.26%
2022/10/27	28	62.10	113	61.86	62.90	-85	31,169	-0.27%	大賣/
2022/10/26	150	60.66	51	61.43	59.70	99	30,884	0.32%	大買/
2022/10/25	83	60.77	83	61.01	60.90	0	30,630	0.00%
2022/10/24	37	63.19	193	63.37	62.60	-156	30,509	-0.51%	大賣/鉅額交易
2022/10/21	127	63.10	19	62.24	61.70	108	30,355	0.36%	大買/鉅額交易
2022/10/20	57	63.35	98	64.31	64.60	-41	30,864	-0.13%
2022/10/19	104	65.60	97	66.38	64.00	7	32,142	0.02%	大買/
2022/10/18	140	65.34	62	65.68	65.00	78	33,150	0.24%	大買/
2022/10/17	63	62.21	146	64.09	66.00	-83	33,887	-0.24%	大賣/
2022/10/14	186	64.27	153	64.74	64.00	33	34,011	0.10%	大買/大賣/
2022/10/13	172	62.46	205	62.92	60.00	-33	33,615	-0.10%	大買/大賣/
2022/10/12	86	65.48	37	66.45	64.70	49	33,001	0.15%
2022/10/11	34	71.89	1	71.80	71.80	33	32,494	0.10%
2022/10/07	40	78.78	64	79.52	79.70	-24	32,278	-0.07%
2022/10/06	89	78.19	25	78.63	78.50	64	31,956	0.20%
2022/10/05	35	80.21	44	79.79	78.70	-9	31,799	-0.03%
2022/10/04	23	77.26	52	77.99	77.60	-29	31,121	-0.09%
2022/10/03	69	75.88	28	76.87	75.30	41	30,944	0.13%
2022/09/30	58	75.82	89	75.42	79.00	-31	30,855	-0.10%
2022/09/29	87	76.54	56	76.94	76.10	31	31,036	0.10%
2022/09/28	82	78.31	105	76.17	74.40	-23	31,298	-0.07%	大賣/
2022/09/27	83	80.01	80	79.72	82.20	3	31,239	0.01%
2022/09/26	96	84.18	91	82.78	79.80	5	30,961	0.02%
2022/09/23	101	88.87	98	88.52	88.60	3	30,712	0.01%	大買/
2022/09/22	50.1	89.68	61	90.16	91.40	-10.9	30,353	-0.04%
2022/09/21	19	87.78	21	88.30	88.50	-2	29,891	-0.01%
2022/09/20	26	87.75	26	88.13	88.30	0	30,285	0.00%
2022/09/19	55	87.95	34	87.78	86.50	21	30,186	0.07%
2022/09/16	63	88.55	66	89.06	88.70	-3	29,989	-0.01%
2022/09/15	61	89.69	43	89.98	88.50	18	29,667	0.06%
2022/09/14	49	91.24	60	89.73	92.40	-11	29,378	-0.04%
2022/09/13	58	89.17	65	88.90	89.00	-7	28,505	-0.02%
2022/09/12	2	85.70	58	85.29	87.40	-56	27,457	-0.20%
2022/09/08	58	79.18	112	79.36	79.50	-54	27,151	-0.20%	大賣/
2022/09/07	76	79.40	32	79.30	78.50	44	26,915	0.16%
2022/09/06	131	82.20	78	81.82	80.40	53	26,530	0.20%	大買/
2022/09/05	108	85.20	80	84.23	83.10	28	25,997	0.11%	大買/
2022/09/02	113	89.74	102.1	89.33	86.50	10.9	25,440	0.04%	大買/大賣/
2022/09/01	150.1	89.47	184.1	89.20	88.60	-34	23,993	-0.14%	大買/大賣/
2022/08/31	67	84.69	121	85.78	90.50	-54	22,015	-0.25%	大賣/
2022/08/30	67	82.52	27	82.91	82.30	40	20,950	0.19%
2022/08/29	18	78.33	18	79.33	80.00	0	20,170	0.00%
2022/08/26	36	78.94	52	80.66	83.30	-16	19,583	-0.08%
2022/08/25	10	75.27	14	74.84	75.80	-4	18,831	-0.02%
2022/08/24	72	72.49	53	72.80	72.80	19	18,556	0.10%
2022/08/23	69	72.47	56.3	72.92	71.70	12.8	18,269	0.07%
2022/08/22	20	76.88	20	77.76	74.30	0	17,888	0.00%
2022/08/19	16	80.19	18	80.34	79.60	-2	17,592	-0.01%
2022/08/18	19	77.57	7	77.67	77.30	12	17,053	0.07%
2022/08/17	30	78.51	24.3	78.05	78.50	5.8	16,700	0.03%
2022/08/16	38	81.75	31.5	80.51	77.80	6.5	16,306	0.04%
2022/08/15	56	81.17	50.5	76.39	83.90	5.5	15,725	0.04%
2022/08/12	3	83.97	12.5	83.05	81.20	-9.5	15,102	-0.06%
2022/08/11	2	80.80	7.4	80.85	81.10	-5.4	15,002	-0.04%
2022/08/10	4	79.73	1.1	80.62	80.80	3	14,949	0.02%
2022/08/09	3	75.53	2	76.45	76.70	1	14,871	0.01%
2022/08/08	1	75.10	0.1	75.30	75.00	0.9	14,806	0.01%
2022/08/05	0	0.00	4	72.35	73.00	-4	14,739	-0.03%
2022/08/04	4.1	68.86	1	69.30	70.00	3.1	14,690	0.02%
2022/08/03	14.1	77.18	13.1	76.68	73.00	1	14,550	0.01%
2022/08/02	4	74.60	2	75.50	75.40	2	14,465	0.01%
2022/08/01	10	74.86	3	74.73	74.80	7	14,408	0.05%
2022/07/29	3	73.20	17	72.16	73.00	-14	14,329	-0.10%
2022/07/28	4	73.58	7	73.29	71.00	-3	14,173	-0.02%
2022/07/27	21	71.69	19	71.88	73.00	2	14,073	0.01%
2022/07/26	38.1	72.79	44	71.86	73.30	-5.9	13,268	-0.04%
2022/07/25	34	69.85	35	70.07	72.80	-1	11,679	-0.01%
2022/07/22	19	65.22	62	64.30	66.20	-43	10,286	-0.42%
2022/07/21	9	57.77	39	59.78	60.30	-30	9,123	-0.33%
2022/07/20	18	55.26	28	55.48	54.90	-10	8,565	-0.12%
2022/07/19	8	50.74	0	0.00	50.90	8	8,248	0.10%
2022/07/18	4	53.30	3	53.33	52.50	1	8,159	0.01%
2022/07/14	10	51.86	18	51.39	51.70	-8	7,883	-0.10%
2022/07/13	49	52.40	40	51.90	51.00	9	7,705	0.12%
2022/07/12	50	51.82	50	51.06	49.95	0	7,391	0.00%
2022/07/11	4	54.15	10	53.30	53.20	-6	7,151	-0.08%
2022/07/08	16	56.13	15	56.24	54.90	1	6,933	0.01%
2022/07/07	47	56.13	48	56.64	57.60	-1	6,461	-0.02%
2022/07/06	56	55.88	60	55.56	55.00	-4	5,711	-0.07%
2022/07/05	74	55.57	63	55.84	57.20	11	4,986	0.22%
2022/07/04	23	51.09	13	50.75	52.00	10	4,338	0.23%
2022/07/01	7	49.59	5	50.84	47.85	2	4,044	0.05%
2022/06/30	9	47.08	9	47.23	47.75	0	3,730	0.00%
2022/06/29	10	51.21	23	51.00	49.95	-13	3,555	-0.37%
2022/06/28	60	55.11	25	55.00	55.40	35	3,309	1.06%
2022/06/27	26	53.30	4	53.98	54.60	22	2,744	0.80%
2022/06/24	1	48.00	1	49.70	49.70	0	2,530	0.00%
2022/06/23	22	45.15	23	45.59	45.20	-1	2,411	-0.04%
2022/06/22	22	48.00	21	48.65	47.70	1	2,272	0.04%
2022/06/21	1	44.00	7	45.69	46.75	-6	1,872	-0.32%
2022/06/20	3	45.50	4	43.61	42.50	-1	1,832	-0.05%
2022/06/14	1	46.40	0	0.00	47.85	1	1,960	0.05%
2022/06/13	1	48.85	5	48.15	47.70	-4	1,996	-0.20%
2022/06/10	1	50.00	0	0.00	49.90	1	2,023	0.05%
2022/06/09	2	51.70	0	0.00	51.40	2	2,055	0.10%
2022/06/08	2	51.45	0	0.00	51.20	2	2,097	0.10%
2022/06/07	2	51.80	0	0.00	51.60	2	2,143	0.09%
2022/06/02	6	53.27	5	53.80	52.50	1	2,308	0.04%
2022/06/01	1	53.10	6	53.28	53.00	-5	2,373	-0.21%
2022/05/31	5	52.84	2	52.60	53.10	3	2,436	0.12%
2022/05/30	0	0.00	4	51.80	51.90	-4	2,632	-0.15%
2022/05/25	1	49.90	1	50.20	50.50	0	2,907	0.00%
2022/05/24	2	49.95	0	0.00	49.90	2	2,982	0.07%
2022/05/20	0	0.00	1	51.60	51.20	-1	3,027	-0.03%
2022/05/18	0	0.00	21	51.13	51.30	-21	3,051	-0.69%
2022/05/17	20	50.40	0	0.00	50.80	20	3,070	0.65%
2022/05/12	0	0.00	1	47.75	47.25	-1	3,235	-0.03%
2022/05/09	6	47.54	2	47.65	47.05	4	3,521	0.11%
2022/05/05	4	51.45	0	0.00	51.10	4	3,703	0.11%
2022/05/04	0	0.00	1	49.80	50.00	-1	3,761	-0.03%
2022/04/29	1	50.70	1	51.50	49.10	0	3,924	0.00%
2022/04/28	1	50.90	0	0.00	50.10	1	4,002	0.02%
2022/04/26	1	51.20	6	51.70	51.20	-5	4,066	-0.12%
2022/04/25	0	0.00	6	52.12	51.30	-6	4,117	-0.15%
2022/04/22	24	54.32	41	54.03	54.40	-17	4,248	-0.40%
2022/04/21	0	0.00	5	55.80	55.80	-5	4,348	-0.11%
2022/04/20	0	0.00	85	55.61	55.80	-85	4,483	-1.90%
2022/04/18	20	55.50	10	56.30	55.00	10	4,770	0.21%
2022/04/15	89	57.31	0	0.00	56.00	89	4,839	1.84%
2022/04/14	1	58.30	5	58.80	58.50	-4	4,965	-0.08%
2022/04/13	15	59.29	20	58.80	59.00	-5	5,027	-0.10%
2022/04/12	10	57.60	10	58.50	57.30	0	5,152	0.00%
2022/04/11	21	57.89	0	0.00	57.70	21	5,250	0.40%
2022/04/08	1	61.00	0	0.00	60.00	1	5,297	0.02%
2022/04/07	0	0.00	1	61.90	60.30	-1	5,342	-0.02%
2022/04/01	1	64.90	0	0.00	65.50	1	5,555	0.02%
2022/03/30	3	67.10	3	67.17	66.40	0	5,947	0.00%
2022/03/29	1	66.80	3	67.13	67.10	-2	6,206	-0.03%
2022/03/25	5	66.00	1	66.60	66.10	4	6,649	0.06%
2022/03/16	1	59.90	1	59.00	59.80	0	8,209	0.00%
2022/03/15	0	0.00	1	58.60	58.50	-1	8,592	-0.01%
2022/03/10	0	0.00	40	59.25	60.00	-40	9,740	-0.41%
2022/03/09	40	57.73	0	0.00	57.90	40	10,495	0.38%
2022/03/08	1	57.00	6	58.87	56.70	-5	10,842	-0.05%
2022/03/07	4	61.20	0	0.00	59.30	4	11,230	0.04%
2022/03/04	0.4	66.00	0	0.00	64.00	0.4	11,737	0.00%
2022/03/03	1	66.60	4	68.10	66.10	-3	12,164	-0.02%
2022/03/02	23.3	67.89	15	68.39	68.40	8.3	12,643	0.07%
2022/03/01	0	0.00	1	65.00	65.30	-1	13,377	-0.01%
2022/02/25	0	0.00	2	63.20	62.90	-2	13,710	-0.01%
2022/02/17	1	67.50	3	67.47	67.20	-2	17,688	-0.01%
2022/02/16	5	68.10	0	0.00	68.00	5	19,771	0.03%
2022/02/14	1	65.40	10	65.28	65.20	-9	25,647	-0.04%
2022/02/11	1	68.40	2	68.90	68.80	-1	27,111	0.00%
2022/02/10	5	69.60	0	0.00	68.20	5	27,857	0.02%
2022/02/09	9	69.50	6	70.07	68.70	3	28,956	0.01%
2022/02/08	8	67.45	1	67.20	68.20	7	30,368	0.02%
2022/02/07	13	64.68	13	64.91	67.00	0	31,122	0.00%
2022/01/26	0	0.00	4	67.68	67.00	-4	31,799	-0.01%
2022/01/25	1	68.90	1	66.80	66.50	0	33,215	0.00%
2022/01/24	2	68.45	1	69.30	69.60	1	34,442	0.00%
2022/01/21	9	69.88	18	71.43	70.40	-9	35,072	-0.03%
2022/01/20	2	71.65	0	0.00	71.00	2	35,207	0.01%
2022/01/19	5	72.00	10	72.70	72.90	-5	36,607	-0.01%
2022/01/18	5	74.00	5	74.62	73.20	0	37,018	0.00%
2022/01/17	7	73.34	7	72.96	73.80	0	37,279	0.00%
2022/01/14	23	70.73	64	71.80	72.10	-41	37,609	-0.11%
2022/01/13	15	74.00	81	74.32	73.70	-66	38,006	-0.17%
2022/01/12	1	74.70	0	0.00	73.50	1	38,002	0.00%
2022/01/11	44	74.67	63	74.21	74.00	-19	37,927	-0.05%
2022/01/10	4	78.78	2	78.25	78.80	2	37,725	0.01%
2022/01/07	80	78.99	3	79.33	78.10	77	37,654	0.20%
2022/01/06	24	81.86	11	82.86	82.00	13	37,509	0.03%
2022/01/05	5.2	83.28	2	83.50	83.50	3.2	37,444	0.01%
2022/01/04	23	87.32	24.1	87.88	86.00	-1.1	37,324	0.00%
2022/01/03	20	86.15	32	87.19	86.40	-12	37,205	-0.03%
2021/12/30	2.4	86.17	114	86.02	85.90	-111.6	37,130	-0.30%	大賣/鉅額交易
2021/12/29	8	86.61	90	87.37	87.40	-82	37,075	-0.22%
2021/12/28	43	87.60	31	86.32	86.60	12	37,005	0.03%
2021/12/27	13	88.35	58	89.31	89.00	-45	36,847	-0.12%
2021/12/24	97	88.59	35	89.25	87.70	62	36,731	0.17%
2021/12/23	54	88.45	90	89.12	89.40	-36	36,479	-0.10%
2021/12/22	67	87.99	22	89.78	86.50	45	36,184	0.12%
2021/12/21	94	86.39	15	88.12	86.70	79	35,854	0.22%
2021/12/20	38	87.11	38	87.27	87.80	0	35,701	0.00%
2021/12/17	147.3	86.27	3	86.17	86.30	144.3	35,437	0.41%	大買/鉅額交易
2021/12/16	13.1	92.38	23.2	91.70	91.20	-10.1	35,077	-0.03%
2021/12/15	19	85.77	18	85.25	87.00	1	34,663	0.00%
2021/12/14	22.4	82.19	22	83.05	83.30	0.4	34,486	0.00%
2021/12/13	8	87.53	13	86.87	87.00	-5	34,253	-0.01%
2021/12/10	12	88.59	20	87.00	86.20	-8	34,088	-0.02%
2021/12/09	44	90.59	54	90.93	89.20	-10	33,832	-0.03%
2021/12/08	17	90.72	63	91.44	89.00	-46	33,400	-0.14%
2021/12/07	55	92.83	77	92.95	90.20	-22	33,056	-0.07%
2021/12/06	2	90.65	11	90.75	90.00	-9	32,385	-0.03%
2021/12/03	50	91.79	76	91.60	90.40	-26	32,138	-0.08%
2021/12/02	29	89.39	17	89.44	87.60	12	31,348	0.04%
2021/12/01	91	87.82	91	88.15	89.00	0	30,951	0.00%
2021/11/30	44	87.18	46	87.56	88.30	-2	30,503	-0.01%
2021/11/29	156	80.86	226	81.95	84.00	-70	29,973	-0.23%	大買/大賣/
2021/11/26	121	83.66	153	83.98	84.40	-32	29,519	-0.11%	大買/大賣/
2021/11/25	247	90.18	75	89.95	85.60	172	28,830	0.60%	大買/鉅額交易
2021/11/24	54	85.42	50	86.08	85.00	4	27,866	0.01%
2021/11/23	162	84.72	238	84.65	85.80	-76	27,499	-0.28%	大買/大賣/
2021/11/22	40	89.91	17	90.99	90.50	23	26,899	0.09%
2021/11/19	70	90.69	258	91.17	90.50	-188	26,619	-0.71%	大賣/鉅額交易
2021/11/18	26	90.29	84	91.44	89.10	-58	25,846	-0.22%
2021/11/17	139	92.27	148	93.56	92.80	-9	25,368	-0.04%	大買/大賣/
2021/11/16	248	90.62	181.1	90.88	90.70	66.9	24,376	0.27%	大買/大賣/
2021/11/15	163	97.58	80.3	98.13	94.50	82.8	23,355	0.35%	大買/
2021/11/12	139.1	95.83	267.1	96.19	99.00	-128	21,248	-0.60%	大買/大賣/鉅額交易
2021/11/11	347.1	93.85	335.3	95.33	90.00	11.8	19,169	0.06%	大買/大賣/
2021/11/10	130.5	90.20	120	91.43	92.50	10.5	15,253	0.07%	大買/大賣/
2021/11/09	37	80.94	95	83.11	84.10	-58	13,734	-0.42%
2021/11/08	68	73.11	62	74.00	76.50	6	12,992	0.05%
2021/11/05	90	69.85	125	70.66	69.60	-35	11,841	-0.30%	大賣/
2021/11/04	86	68.90	57	68.53	67.20	29	10,262	0.28%
2021/11/03	114	67.01	124	66.34	71.00	-10	9,459	-0.11%	大買/大賣/
2021/11/02	171	68.78	133	68.44	69.00	38	8,675	0.44%	大買/大賣/
2021/11/01	47	66.10	39	67.93	68.30	8	7,207	0.11%
2021/10/29	53	59.06	124	60.49	62.10	-71	5,907	-1.20%	大賣/
2021/10/28	148	57.47	0	0.00	56.50	148	5,203	2.84%	大買/鉅額交易
2021/10/27	107	58.57	109.1	59.11	58.80	-2.1	4,941	-0.04%	大買/大賣/
2021/10/26	18	56.82	66.1	57.12	58.60	-48.1	3,605	-1.33%
2021/10/25	1	47.55	101.2	50.66	53.30	-100.2	3,185	-3.14%	大賣/
2021/10/22	97	49.70	43	50.33	48.50	54	2,943	1.83%
2021/10/21	151	49.20	49	49.63	49.70	102	2,551	4.00%	大買/鉅額交易
2021/10/20	93	46.01	28	46.56	46.65	65	2,086	3.12%
2021/10/19	1	42.00	0	0.00	42.45	1	2,016	0.05%
2021/10/08	20	40.73	40	40.96	40.45	-20	2,578	-0.78%
2021/10/07	60	40.98	1	40.95	40.90	59	2,873	2.05%
2021/10/06	7	40.54	0	0.00	39.35	7	3,229	0.22%
2021/10/05	3	40.03	3	40.30	40.75	0	3,517	0.00%
2021/10/04	0	0.00	17	40.75	39.80	-17	3,664	-0.46%
2021/10/01	0	0.00	174	41.46	41.50	-174	3,698	-4.70%	大賣/鉅額交易
2021/09/30	0	0.00	10	43.40	43.35	-10	3,797	-0.26%
2021/09/29	10	44.20	0	0.00	43.30	10	4,094	0.24%
2021/09/28	1	45.65	0	0.00	45.75	1	4,521	0.02%
2021/09/27	0	0.00	61	47.00	46.50	-61	4,602	-1.33%
2021/09/24	52	46.50	0	0.00	46.45	52	4,661	1.12%
2021/09/23	1	46.00	0	0.00	46.00	1	4,768	0.02%
2021/09/17	5	47.18	1	47.35	47.35	4	4,976	0.08%
2021/09/16	3	46.80	4	46.75	46.00	-1	5,054	-0.02%
2021/09/15	4	46.55	0	0.00	46.25	4	5,158	0.08%
2021/09/14	2	46.90	4	46.70	46.70	-2	5,232	-0.04%
2021/09/13	14	47.08	0	0.00	47.05	14	5,438	0.26%
2021/09/10	0	0.00	10	47.95	47.50	-10	5,746	-0.17%
2021/09/08	10	47.10	2	46.80	46.80	8	5,913	0.14%
2021/09/07	0	0.00	1	47.95	47.80	-1	6,048	-0.02%
2021/09/06	1	50.10	1	49.00	48.75	0	6,115	0.00%
2021/09/03	17	51.01	1	51.00	51.20	16	6,139	0.26%
2021/09/02	2	51.05	7	50.93	51.00	-5	6,119	-0.08%
2021/09/01	6	50.03	1	50.50	50.40	5	6,071	0.08%
2021/08/27	0	0.00	1	48.70	48.15	-1	6,060	-0.02%
2021/08/25	5	48.10	5	48.80	48.60	0	6,116	0.00%
2021/08/19	3	47.52	2	46.90	46.50	1	6,292	0.02%
2021/08/18	0	0.00	13	48.08	49.05	-13	6,285	-0.21%
2021/08/17	1	47.15	20	47.95	47.15	-19	6,291	-0.30%
2021/08/16	30	50.00	0	0.00	49.95	30	6,283	0.48%
2021/08/13	2	51.15	1	51.30	51.30	1	6,283	0.02%
2021/08/12	2	52.55	2	53.00	51.60	0	6,284	0.00%
2021/08/11	0	0.00	4	51.20	50.90	-4	6,247	-0.06%
2021/08/09	2	51.50	0	0.00	51.00	2	6,274	0.03%
2021/08/05	0	0.00	51	54.45	54.20	-51	6,275	-0.81%
2021/08/04	32	54.00	1	54.00	53.90	31	6,329	0.49%
2021/08/03	1	54.40	40	54.85	54.40	-39	6,378	-0.61%
2021/08/02	40	53.56	1	53.70	53.70	39	6,458	0.60%
2021/07/30	24	54.13	83	55.12	54.00	-59	6,566	-0.90%
2021/07/29	2	58.00	80	58.15	58.00	-78	6,453	-1.21%
2021/07/28	60	57.00	2	56.30	56.50	58	6,455	0.90%
2021/07/27	94	59.71	1	61.10	57.60	93	6,433	1.45%
2021/07/26	0	0.00	90	61.17	60.90	-90	6,440	-1.40%
2021/07/23	134	60.22	34	61.26	59.90	100	6,422	1.56%	大買/
2021/07/22	1	60.70	100	61.10	61.10	-99	6,382	-1.55%
2021/07/21	102	59.59	3	59.20	59.90	99	6,341	1.56%	大買/
2021/07/20	1	61.70	8	61.35	60.80	-7	6,311	-0.11%
2021/07/19	32	61.55	0	0.00	61.10	32	6,268	0.51%
2021/07/16	27	62.46	5	62.66	62.10	22	6,347	0.35%
2021/07/15	96	64.09	54	64.40	63.30	42	6,303	0.67%
2021/07/14	26	63.03	63	63.20	63.60	-37	6,120	-0.60%
2021/07/13	55	62.13	25	64.39	62.00	30	5,867	0.51%
2021/07/12	46	61.90	4	60.08	62.30	42	5,556	0.76%
2021/07/09	23	59.45	30	59.88	58.90	-7	5,363	-0.13%
2021/07/08	30	58.71	3	58.30	58.20	27	5,282	0.51%
2021/07/07	68	58.60	11	59.75	57.80	57	5,294	1.08%
2021/07/06	42	60.25	13	60.90	58.60	29	5,252	0.55%
2021/07/05	38	61.62	97	61.79	62.40	-59	5,058	-1.17%
2021/07/02	56	54.85	65	55.86	56.80	-9	4,723	-0.19%
2021/07/01	40	55.11	27	54.80	53.80	13	4,847	0.27%
2021/06/30	12	57.14	13	56.65	56.60	-1	5,195	-0.02%
2021/06/29	56	55.51	50	56.28	56.60	6	5,319	0.11%
2021/06/28	2	55.75	5	56.12	55.00	-3	5,187	-0.06%
2021/06/25	36	55.66	21	56.00	55.80	15	5,136	0.29%
2021/06/24	17	55.76	4	55.93	55.40	13	5,093	0.26%
2021/06/23	26	54.29	4.4	54.74	55.30	21.6	5,007	0.43%
2021/06/22	37	55.62	50	56.52	54.70	-13	4,944	-0.26%
2021/06/21	112	54.40	134	54.69	54.70	-22	4,754	-0.46%	大買/大賣/
2021/06/18	84	53.28	2	53.00	52.10	82	4,520	1.81%
2021/06/17	19	52.68	3	53.10	53.70	16	4,415	0.36%
2021/06/16	6	53.33	5	53.34	52.40	1	4,382	0.02%
2021/06/15	4	51.80	20	52.10	52.30	-16	4,254	-0.38%
2021/06/11	12	51.32	10	51.90	50.80	2	4,248	0.05%
2021/06/10	33	50.56	15	51.10	50.50	18	4,288	0.42%
2021/06/09	11	50.30	70	50.53	50.10	-59	4,277	-1.38%
2021/06/08	0	0.00	62	49.65	49.55	-62	4,270	-1.45%
2021/06/07	0	0.00	30	49.27	49.40	-30	4,269	-0.70%
2021/06/04	22	50.41	21	49.97	49.85	1	4,258	0.02%
2021/06/03	2	51.00	3	50.93	50.90	-1	4,266	-0.02%
2021/06/02	7	50.64	1	51.70	50.90	6	4,270	0.14%
2021/06/01	12	51.38	15	51.81	51.50	-3	4,241	-0.07%
2021/05/31	11	50.09	22	49.32	49.40	-11	4,184	-0.26%
2021/05/28	0	0.00	8	49.01	48.30	-8	4,132	-0.19%
2021/05/27	8	46.00	2	45.60	46.50	6	4,081	0.15%
2021/05/26	2	45.50	21	45.53	45.70	-19	4,075	-0.47%
2021/05/25	7	45.49	2	44.90	45.15	5	4,083	0.12%
2021/05/20	2	43.45	2	44.40	42.55	0	4,075	0.00%
2021/05/19	8	43.30	5	43.68	43.40	3	4,066	0.07%
2021/05/18	4	42.78	14	42.39	43.70	-10	4,060	-0.25%
2021/05/17	11	42.00	11	42.47	39.90	0	4,034	0.00%
2021/05/14	2	44.10	6	45.20	44.30	-4	3,991	-0.10%
2021/05/13	8	43.80	12	44.46	44.20	-4	3,972	-0.10%
2021/05/12	10	46.03	16	46.35	45.60	-6	3,959	-0.15%
2021/05/11	33	50.62	19	51.49	49.90	14	3,899	0.36%
2021/05/10	42	54.54	36	55.62	54.30	6	3,857	0.16%
2021/05/07	20	54.30	65	52.97	54.60	-45	3,782	-1.19%
2021/05/06	33	50.45	24	51.31	50.00	9	3,670	0.25%
2021/05/05	54	51.54	20	52.00	50.10	34	3,669	0.93%
2021/05/04	36	50.95	25	51.71	50.70	11	3,677	0.30%
2021/05/03	80	54.70	54	55.28	53.40	26	3,662	0.71%
2021/04/29	22	53.34	31	53.83	53.20	-9	3,636	-0.25%
2021/04/28	1	53.70	101.3	53.51	53.40	-100.3	3,638	-2.76%	大賣/
2021/04/27	6	55.35	171	54.29	54.20	-165	3,693	-4.47%	大賣/鉅額交易
2021/04/26	21	55.80	23	56.30	55.70	-2	3,725	-0.05%
2021/04/23	14	55.14	22	55.51	55.50	-8	3,747	-0.21%
2021/04/22	22	54.29	32	55.37	53.70	-10	3,932	-0.25%
2021/04/21	21	53.50	10	53.98	53.50	11	3,906	0.28%
2021/04/20	1	53.60	34	54.41	54.20	-33	3,946	-0.84%
2021/04/19	3	53.87	0	0.00	53.60	3	3,970	0.08%
2021/04/16	2	55.00	1	56.00	55.00	1	3,954	0.03%
2021/04/15	2	55.60	75	55.14	55.30	-73	3,937	-1.85%
2021/04/14	0	0.00	57	52.82	52.80	-57	3,884	-1.47%
2021/04/13	0	0.00	2	55.40	55.10	-2	3,931	-0.05%
2021/04/12	43	56.06	30	54.80	54.50	13	4,055	0.32%
2021/04/09	43	58.87	12	57.89	57.10	31	4,098	0.76%
2021/04/08	68	59.54	43	60.53	59.20	25	4,093	0.61%
2021/04/07	89	60.59	28	60.74	59.50	61	4,033	1.51%
2021/04/06	46	60.73	62	60.33	62.50	-16	3,880	-0.41%
2021/04/01	37	57.94	40	57.25	58.00	-3	3,512	-0.09%
2021/03/31	20	52.55	1	53.00	53.30	19	3,414	0.56%
2021/03/30	51	52.28	0	0.00	52.20	51	3,517	1.45%
2021/03/29	61	53.21	15	53.70	52.70	46	3,570	1.29%
2021/03/26	10	51.70	30	52.13	51.70	-20	3,621	-0.55%
2021/03/25	50	50.86	0	0.00	51.30	50	3,736	1.34%
2021/03/24	91	51.34	2	51.70	50.80	89	4,001	2.22%
2021/03/23	42	52.95	20	54.00	51.00	22	4,206	0.52%
2021/03/22	19	49.96	0	0.00	49.25	19	4,162	0.46%
2021/03/19	110	48.63	12	48.58	49.80	98	4,206	2.33%	大買/
2021/03/18	20	49.98	0	0.00	49.50	20	4,226	0.47%
2021/03/17	14	50.31	1	49.80	50.00	13	4,299	0.30%
2021/03/16	0	0.00	11	48.79	51.90	-11	4,414	-0.25%
2021/03/11	2	47.00	0	0.00	47.80	2	4,633	0.04%
2021/03/10	0	0.00	11	46.92	46.65	-11	4,705	-0.23%
2021/03/09	1	45.50	42	45.84	45.80	-41	4,794	-0.86%
2021/03/08	10	47.50	10	48.85	46.95	0	4,931	0.00%
2021/03/04	10	49.60	10	50.80	49.55	0	5,363	0.00%
2021/03/02	0	0.00	20	50.40	50.10	-20	5,883	-0.34%
2021/02/26	12	50.98	1	51.00	51.00	11	6,062	0.18%
2021/02/24	6	53.08	11	53.00	52.00	-5	6,202	-0.08%
2021/02/23	14	52.33	4	52.80	52.00	10	6,300	0.16%
2021/02/22	10	53.40	10	54.30	53.00	0	6,384	0.00%
2021/02/19	23	53.15	0	0.00	53.30	23	6,378	0.36%
2021/02/18	20	53.25	11	53.75	53.30	9	6,370	0.14%
2021/02/17	0	0.00	20	52.55	52.70	-20	6,357	-0.31%
2021/02/05	0	0.00	5	51.40	51.10	-5	6,346	-0.08%
2021/02/04	35	51.70	5	51.80	51.50	30	6,338	0.47%
2021/02/03	1	54.20	0	0.00	53.10	1	6,323	0.02%
2021/02/02	1	51.60	2	52.00	53.50	-1	6,305	-0.02%
2021/02/01	0	0.00	21	51.33	51.00	-21	6,293	-0.33%
2021/01/29	13	53.20	0	0.00	51.30	13	6,289	0.21%
2021/01/28	11	53.14	0	0.00	52.80	11	6,271	0.18%
2021/01/26	10	55.67	0	0.00	54.80	10	6,245	0.16%
2021/01/25	5	56.80	0	0.00	56.70	5	6,212	0.08%
2021/01/22	2	57.65	3	57.53	58.10	-1	6,187	-0.02%
2021/01/21	0	0.00	6	55.85	55.40	-6	6,150	-0.10%
2021/01/20	14	55.99	21	57.33	54.80	-7	6,264	-0.11%
2021/01/19	24	58.50	13	58.18	58.80	11	6,207	0.18%
2021/01/18	14	57.39	7	58.74	58.10	7	6,134	0.11%
2021/01/15	14	59.22	8	58.83	59.50	6	6,043	0.10%
2021/01/14	2	57.55	29.1	57.14	58.00	-27.1	5,796	-0.47%
2021/01/13	2	54.25	22.1	55.31	55.60	-20.1	5,703	-0.35%
2021/01/12	10.1	52.96	2	52.60	52.10	8.1	5,639	0.14%
2021/01/11	2	55.70	2.1	55.17	55.10	-0.1	5,590	0.00%
2021/01/08	2	56.20	8	55.44	54.30	-6	5,569	-0.11%
2021/01/07	7	55.31	11	54.72	55.10	-4	5,527	-0.07%
2021/01/06	26.1	57.28	9	57.14	55.60	17.1	5,479	0.31%
2021/01/05	27	59.14	31	58.89	59.10	-4	5,361	-0.07%
2021/01/04	6	56.70	42	57.71	58.70	-36	5,175	-0.70%
2020/12/31	14	53.27	42	52.95	53.40	-28	5,031	-0.56%
2020/12/30	12	52.10	1	52.30	51.80	11	4,927	0.22%
2020/12/29	1	50.50	23	51.00	50.40	-22	4,872	-0.45%
2020/12/28	6	52.03	15.2	52.00	52.00	-9.2	4,815	-0.19%
2020/12/25	41.1	53.56	572.9	52.33	51.90	-531.9	4,769	-11.15%	大賣/鉅額交易
2020/12/24	16.3	55.61	69.8	55.83	54.90	-53.5	4,640	-1.15%
2020/12/23	6.1	57.01	26	57.47	58.20	-19.9	4,523	-0.44%
2020/12/22	25	58.50	40	57.87	56.80	-15	4,477	-0.33%
2020/12/21	22	58.92	49	59.04	59.30	-27	4,403	-0.61%
2020/12/18	61	59.27	18.4	60.60	60.80	42.6	4,270	1.00%
2020/12/17	15	55.74	106	56.11	56.90	-91	3,997	-2.28%	大賣/
2020/12/16	0	0.00	21	52.06	51.80	-21	3,794	-0.55%
2020/12/15	21	51.99	0	0.00	50.70	21	3,776	0.56%
2020/12/14	4	51.90	1	52.30	52.50	3	3,732	0.08%
2020/12/11	15	52.15	3.5	53.53	51.50	11.5	3,725	0.31%
2020/12/10	43	52.86	11	53.52	53.30	32	3,682	0.87%
2020/12/09	12.5	53.64	22	53.39	54.30	-9.5	3,571	-0.27%
2020/12/08	14	49.38	37	49.76	49.45	-23	3,418	-0.67%
2020/12/07	32	49.20	5	49.19	48.40	27	3,394	0.80%
2020/12/04	17	50.18	16	51.31	50.80	1	3,319	0.03%
2020/12/03	19	50.61	11	50.42	49.60	8	3,261	0.25%
2020/12/02	14	52.52	7	52.36	51.60	7	3,201	0.22%
2020/12/01	19	50.86	28	51.08	53.50	-9	3,064	-0.29%
2020/11/30	33	49.12	46	49.51	49.80	-13	2,844	-0.46%
2020/11/27	27	50.06	29	51.10	49.80	-2	2,641	-0.08%
2020/11/26	52	48.45	24.2	50.96	51.00	27.8	2,450	1.14%
2020/11/25	1	45.50	19	45.27	46.40	-18	2,186	-0.82%
2020/11/24	7	41.32	64	41.89	42.20	-57	2,022	-2.82%
2020/11/23	1	40.00	3	42.02	42.05	-2	1,968	-0.10%
2020/11/20	6	40.73	7	41.54	40.40	-1	1,972	-0.05%
2020/11/19	3	40.17	7.2	40.53	41.00	-4.2	1,935	-0.22%
2020/11/18	0	0.00	21	38.29	38.30	-21	1,994	-1.05%
2020/11/17	10	37.70	0	0.00	37.60	10	2,206	0.45%
2020/11/16	10	37.80	1	37.65	37.65	9	2,357	0.38%
2020/11/12	0	0.00	1	37.60	37.60	-1	2,405	-0.04%
2020/11/10	24	38.00	0	0.00	37.60	24	2,437	0.98%
2020/11/09	49	37.98	0	0.00	38.00	49	2,466	1.99%
2020/11/06	1	37.90	2	38.05	37.80	-1	2,517	-0.04%
2020/11/05	0	0.00	1	38.30	38.20	-1	2,552	-0.04%
2020/11/04	0	0.00	2	38.58	38.60	-2	2,585	-0.08%
2020/11/03	54	37.45	0	0.00	37.00	54	2,667	2.02%
2020/11/02	0	0.00	20	36.80	36.75	-20	2,786	-0.72%
2020/10/30	1	38.25	4	38.40	37.40	-3	3,059	-0.10%
2020/10/29	39	38.82	20	39.26	39.00	19	3,311	0.57%
2020/10/28	15	41.16	17	41.77	40.50	-2	3,322	-0.06%
2020/10/27	0	0.00	17	38.55	38.55	-17	3,270	-0.52%
2020/10/26	0	0.00	1	35.05	35.05	-1	3,516	-0.03%
2020/10/23	0	0.00	3	35.65	35.10	-3	3,586	-0.08%
2020/10/22	11	35.20	0	0.00	35.20	11	3,744	0.29%
2020/10/21	0	0.00	1	36.00	35.80	-1	3,856	-0.03%
2020/10/16	15	35.68	10	35.15	35.05	5	4,427	0.11%
2020/10/15	0	0.00	1	35.90	35.90	-1	4,455	-0.02%
2020/10/14	0	0.00	1	36.05	36.00	-1	4,544	-0.02%
2020/10/13	4	35.79	0	0.00	35.85	4	4,668	0.09%
2020/10/12	3	36.68	2	36.80	36.55	1	4,720	0.02%
2020/10/08	2	36.40	0	0.00	36.60	2	4,836	0.04%
2020/10/07	1	36.55	1	36.65	36.75	0	4,899	0.00%
2020/10/06	0	0.00	11	36.51	36.55	-11	4,963	-0.22%
2020/10/05	4	35.75	20	35.85	35.90	-16	5,062	-0.32%
2020/09/29	10	36.40	0	0.00	36.25	10	5,710	0.18%
2020/09/28	10	35.90	30	36.68	37.00	-20	5,825	-0.34%
2020/09/25	45	35.88	41	36.70	35.45	4	5,953	0.07%
2020/09/24	20	37.48	33	36.97	36.85	-13	6,182	-0.21%
2020/09/23	31	38.64	1	38.80	38.60	30	6,288	0.48%
2020/09/21	1	39.50	1	40.20	39.50	0	6,543	0.00%
2020/09/18	1	40.70	51	40.36	40.70	-50	6,712	-0.74%
2020/09/17	11	38.93	0	0.00	39.00	11	6,903	0.16%
2020/09/16	60	39.23	20	39.90	39.00	40	6,916	0.58%
2020/09/15	20	39.88	0	0.00	39.85	20	6,921	0.29%
2020/09/14	2	40.78	9	40.93	40.80	-7	6,985	-0.10%
2020/09/11	0	0.00	21	39.04	39.30	-21	6,913	-0.30%
2020/09/10	18	38.54	2	38.55	38.50	16	6,869	0.23%
2020/09/09	3	38.13	20	38.20	38.70	-17	6,859	-0.25%
2020/09/08	21	37.73	1	38.30	37.70	20	6,845	0.29%
2020/09/07	14	38.80	80	38.18	37.85	-66	6,830	-0.97%
2020/09/04	0	0.00	2	38.60	39.05	-2	6,802	-0.03%
2020/09/03	0	0.00	3	39.93	39.50	-3	6,777	-0.04%
2020/09/02	17	40.18	0	0.00	39.70	17	6,763	0.25%
2020/09/01	52	40.63	5	40.55	40.60	47	6,730	0.70%
2020/08/31	6	41.29	29	40.62	41.40	-23	6,693	-0.34%
2020/08/28	73	40.05	7	39.59	39.70	66	6,649	0.99%
2020/08/27	8	40.73	14	40.14	40.00	-6	6,621	-0.09%
2020/08/26	92	41.22	90	40.91	40.55	2	6,565	0.03%
2020/08/25	50	41.74	24	42.31	41.75	26	6,490	0.40%
2020/08/24	94	42.13	56	42.36	42.00	38	6,410	0.59%
2020/08/21	49	41.25	89	41.37	43.45	-40	6,253	-0.64%
2020/08/20	34	39.34	12.4	39.18	39.50	21.7	6,045	0.36%
2020/08/19	4	37.53	87	37.69	38.95	-83	5,910	-1.40%
2020/08/18	60	37.48	10	37.03	37.05	50	5,867	0.85%
2020/08/17	22	37.13	2	37.25	37.00	20	5,879	0.34%
2020/08/14	81	37.03	1	37.15	37.20	80	5,885	1.36%
2020/08/13	120	37.00	1	37.65	36.70	119	5,872	2.03%	大買/鉅額交易
2020/08/12	9	37.67	9	37.83	37.60	0	5,851	0.00%
2020/08/11	1	37.35	0	0.00	36.60	1	5,804	0.02%
2020/08/10	0	0.00	205	37.84	37.70	-205	5,759	-3.56%	大賣/鉅額交易
2020/08/07	16	38.37	41	38.37	38.25	-25	5,724	-0.44%
2020/08/06	74	40.36	82	40.21	39.80	-8	5,623	-0.14%
2020/08/05	47	41.89	33	42.02	41.10	14	5,510	0.25%
2020/08/04	30	40.76	77	40.19	40.45	-47	5,238	-0.90%
2020/08/03	2	38.33	1	38.75	38.50	1	4,970	0.02%
2020/07/31	33	38.73	28	39.03	38.80	5	4,931	0.10%
2020/07/30	33	38.38	52	38.93	38.75	-19	4,844	-0.39%
2020/07/29	34	33.89	46	34.45	35.80	-12	4,588	-0.26%
2020/07/28	35	35.37	62	33.91	33.40	-27	4,540	-0.59%
2020/07/27	12	37.00	4	38.03	36.75	8	4,396	0.18%
2020/07/24	103	39.82	56	39.27	38.00	47	4,291	1.10%	大買/
2020/07/23	61	38.58	31	38.46	38.80	30	3,973	0.76%
2020/07/22	11	37.59	6	37.71	37.10	5	3,776	0.13%
2020/07/21	0	0.00	15	37.22	37.30	-15	3,756	-0.40%
2020/07/20	66	37.51	51	37.14	36.60	15	3,729	0.40%
2020/07/17	10	37.20	39	37.52	37.70	-29	3,658	-0.79%
2020/07/16	12	36.38	30	36.87	36.35	-18	3,579	-0.50%
2020/07/15	42	37.88	30	38.45	36.20	12	3,538	0.34%
2020/07/14	27	37.26	11	37.41	37.55	16	3,484	0.46%
2020/07/13	24	38.30	34	38.85	38.10	-10	3,500	-0.29%
2020/07/10	32.4	37.84	47	38.22	37.85	-14.7	3,462	-0.42%
2020/07/09	47	39.89	46	39.63	39.20	1	3,373	0.03%
2020/07/08	65	37.40	108	37.79	38.10	-43	3,048	-1.41%	大賣/
2020/07/07	35	35.87	4	36.28	35.05	31	2,744	1.13%
2020/07/06	17	36.91	17	36.97	37.35	0	2,653	0.00%
2020/07/03	27	37.76	51	38.20	37.00	-24	2,525	-0.95%
2020/07/02	95	33.31	8	34.93	36.35	87	2,271	3.83%
2020/07/01	120	33.19	13	33.10	33.05	107	2,133	5.02%	大買/鉅額交易
2020/06/30	53	33.43	54	33.22	33.55	-1	2,057	-0.05%
2020/06/29	101	30.83	62	31.83	32.55	39	1,863	2.09%	大買/
2020/06/24	52	29.41	6	29.09	29.60	46	1,674	2.75%
2020/06/23	29	27.01	0	0.00	26.95	29	1,477	1.96%
2020/06/22	4	25.75	20	26.00	26.30	-16	1,457	-1.10%
2020/06/19	53	27.34	48	27.64	26.60	5	1,421	0.35%
2020/06/18	11.5	27.35	5	27.31	27.40	6.5	1,314	0.49%
2020/06/16	3	27.58	0	0.00	27.50	3	1,318	0.23%
2020/06/15	3	27.38	0	0.00	27.00	3	1,335	0.22%
2020/06/12	20	27.60	23	27.48	27.60	-3	1,338	-0.22%
2020/06/10	3	28.90	1	29.00	28.95	2	1,348	0.15%
2020/06/09	71	29.59	0	0.00	29.20	71	1,362	5.21%
2020/06/08	0	0.00	1	29.95	29.95	-1	1,375	-0.07%
2020/06/04	31	29.83	47	30.01	29.80	-16	1,378	-1.16%
2020/06/03	10	29.95	1	30.05	29.85	9	1,384	0.65%
2020/06/01	2	29.80	10	29.82	29.55	-8	1,391	-0.58%
2020/05/29	1	29.15	0	0.00	28.95	1	1,392	0.07%
2020/05/28	10	29.59	5	29.85	29.25	5	1,396	0.36%
2020/05/27	100	30.06	0	0.00	30.00	100	1,402	7.13%
2020/05/26	2	29.58	3	30.45	30.65	-1	1,390	-0.07%
2020/05/25	4	29.10	0	0.00	29.30	4	1,378	0.29%
2020/05/22	102	29.72	0	0.00	29.50	102	1,388	7.34%	大買/鉅額交易
2020/05/21	0	0.00	4	30.25	30.65	-4	1,371	-0.29%
2020/05/20	61	29.26	0	0.00	28.95	61	1,352	4.51%
2020/05/19	2	28.50	0	0.00	28.90	2	1,345	0.15%
2020/05/18	0	0.00	1	28.85	29.00	-1	1,335	-0.07%
2020/05/15	6	28.51	0	0.00	27.70	6	1,321	0.45%
2020/05/14	4	29.09	0	0.00	28.25	4	1,306	0.31%
2020/05/13	2	29.30	0	0.00	29.30	2	1,297	0.15%
2020/05/12	31	29.44	32	29.62	29.20	-1	1,301	-0.08%
2020/05/11	51	29.97	0	0.00	29.80	51	1,292	3.95%
2020/05/08	5	31.00	1	31.25	30.60	4	1,286	0.31%
2020/05/07	0	0.00	30	30.88	31.15	-30	1,282	-2.34%
2020/05/06	31	30.17	2	30.10	30.05	29	1,277	2.27%
2020/05/05	92	31.17	1	30.85	30.80	91	1,267	7.18%
2020/05/04	30	31.62	20	31.95	31.65	10	1,255	0.80%
2020/04/30	20	31.60	0	0.00	31.55	20	1,245	1.61%
2020/04/29	0	0.00	5	31.60	31.65	-5	1,251	-0.40%
2020/04/28	1	31.70	0	0.00	31.70	1	1,260	0.08%
2020/04/24	5	32.17	0	0.00	32.00	5	1,255	0.40%
2020/04/23	0	0.00	14	31.29	31.00	-14	1,235	-1.13%
2020/04/22	1	31.95	20	31.10	31.20	-19	1,229	-1.55%
2020/04/21	14	31.67	104	31.97	31.55	-90	1,240	-7.26%	大賣/
2020/04/20	20	29.60	40	30.44	31.30	-20	1,208	-1.66%
2020/04/17	31	31.00	2	31.10	30.45	29	1,236	2.35%
2020/04/16	11	29.64	73	30.23	30.45	-62	1,173	-5.28%
2020/04/15	49	25.83	83	26.61	27.70	-34	1,095	-3.10%
2020/04/14	61	25.10	0	0.00	25.20	61	1,075	5.67%
2020/04/13	20	24.77	40	24.85	25.00	-20	1,069	-1.87%
2020/04/10	10	24.00	16	25.16	24.20	-6	1,075	-0.56%
2020/04/09	22	24.49	3	24.53	24.45	19	1,094	1.74%
2020/04/08	4	22.26	100	22.63	22.85	-96	1,086	-8.84%
2020/04/07	61	20.40	81	20.68	20.80	-20	1,088	-1.84%
2020/04/06	0	0.00	30	19.95	19.85	-30	1,106	-2.71%
2020/04/01	1	19.30	35	19.47	19.60	-34	1,130	-3.01%
2020/03/31	54	19.24	40	19.54	19.25	14	1,168	1.20%
2020/03/30	161	19.08	21	19.30	19.30	140	1,207	11.59%	大買/鉅額交易
2020/03/27	58	19.36	59	20.12	19.25	-1	1,273	-0.08%
2020/03/26	101	19.26	3	19.30	19.20	98	1,419	6.91%	大買/
2020/03/20	100	18.10	0	0.00	18.00	100	1,626	6.15%
2020/03/19	1	18.35	1	16.95	16.95	0	1,649	0.00%
2020/03/18	0	0.00	20	19.80	18.80	-20	1,631	-1.23%
2020/03/10	1	25.85	1	26.10	26.95	0	1,571	0.00%
2020/03/09	0	0.00	2	28.35	26.70	-2	1,557	-0.13%
2020/03/04	2.5	28.72	0	0.00	28.75	2.5	1,537	0.16%
2020/03/03	3	29.00	0	0.00	28.80	3	1,536	0.20%
2020/03/02	3	28.63	2	27.85	27.75	1	1,533	0.07%
2020/02/26	1	30.40	0	0.00	29.85	1	1,514	0.07%
2020/02/25	1	29.30	5	29.65	29.75	-4	1,516	-0.26%
2020/02/24	1	30.30	1	30.20	30.10	0	1,563	0.00%
2020/02/21	1	30.65	1	30.55	30.80	0	1,578	0.00%
2020/02/20	1	30.75	1	30.65	30.50	0	1,570	0.00%
2020/02/19	3	30.82	0	0.00	30.75	3	1,568	0.19%
2020/02/18	0	0.00	12	30.73	30.75	-12	1,561	-0.77%
2020/02/17	7	30.48	1	30.45	30.40	6	1,560	0.38%
2020/02/14	2	30.73	0	0.00	30.65	2	1,562	0.13%
2020/02/12	1	30.55	1	30.75	30.65	0	1,555	0.00%
2020/02/11	2	30.10	0	0.00	30.20	2	1,552	0.13%
2020/02/10	0	0.00	1	29.50	29.40	-1	1,548	-0.06%
2020/02/05	4	30.05	5	30.20	30.00	-1	1,531	-0.07%
2020/01/31	1	31.35	0	0.00	31.50	1	1,501	0.07%
2020/01/17	0	0.00	2	35.80	35.70	-2	1,461	-0.14%
2020/01/14	0	0.00	1	35.80	35.65	-1	1,437	-0.07%
2020/01/13	1	36.05	9	35.93	36.10	-8	1,425	-0.56%
2020/01/09	0	0.00	1	33.80	33.80	-1	1,395	-0.07%
2020/01/08	2	33.78	0	0.00	33.50	2	1,393	0.14%
2020/01/07	5	34.25	4	34.05	34.10	1	1,391	0.07%
2019/12/31	0	0.00	7	36.03	35.85	-7	1,334	-0.52%
2019/12/30	0	0.00	5	35.60	35.65	-5	1,337	-0.37%
2019/12/27	5	35.85	5	35.95	35.25	0	1,316	0.00%
2019/12/26	1	35.75	0	0.00	35.65	1	1,297	0.08%
2019/12/25	10	36.73	1	37.10	36.60	9	1,265	0.71%
2019/12/24	0	0.00	2	36.20	36.90	-2	1,247	-0.16%
2019/12/23	48	36.56	81	36.62	36.05	-33	1,197	-2.76%
2019/12/20	18	35.02	10	35.08	34.60	8	1,052	0.76%
2019/12/19	8	34.22	9	34.24	34.60	-1	1,001	-0.10%
2019/12/18	4	33.79	2	33.70	33.30	2	1,075	0.19%
2019/12/17	1	33.70	8	34.65	33.30	-7	1,122	-0.62%
2019/12/16	3	32.63	1	32.70	33.40	2	1,046	0.19%
2019/12/13	1	32.00	0	0.00	31.80	1	1,034	0.10%
2019/12/12	2	32.90	0	0.00	32.25	2	1,031	0.19%
2019/12/11	0	0.00	1	32.50	32.95	-1	1,021	-0.10%
2019/12/06	4	32.10	0	0.00	32.00	4	1,045	0.38%
2019/12/05	34	32.36	30	32.12	32.05	4	1,116	0.36%
2019/12/04	3	32.15	0	0.00	32.05	3	1,163	0.26%
2019/11/25	1	32.85	0	0.00	32.60	1	1,203	0.08%
2019/11/22	1	32.90	0	0.00	32.80	1	1,202	0.08%
2019/11/21	6	33.98	7	34.26	33.45	-1	1,190	-0.08%
2019/11/20	0	0.00	1	32.00	33.40	-1	1,132	-0.09%
2019/11/15	0	0.00	1.3	31.54	31.40	-1.3	1,123	-0.11%
2019/11/13	0	0.00	1	32.05	31.85	-1	1,145	-0.09%
2019/11/12	1	31.70	0	0.00	31.70	1	1,150	0.09%
2019/11/06	1	32.70	0	0.00	32.40	1	1,162	0.09%
2019/11/04	1	32.95	0	0.00	32.80	1	1,201	0.08%
2019/11/01	0	0.00	24	32.30	32.85	-24	1,206	-1.99%
2019/10/31	1	33.10	60	32.52	32.45	-59	1,209	-4.88%
2019/10/29	13	33.29	9	33.56	33.15	4	1,214	0.33%
2019/10/28	2	33.88	0	0.00	33.70	2	1,233	0.16%
2019/10/25	30	34.15	0	0.00	34.05	30	1,251	2.40%
2019/10/24	20	34.73	0	0.00	34.75	20	1,317	1.52%
2019/10/23	5	34.90	22	34.93	34.90	-17	1,391	-1.22%
2019/10/22	1	34.70	10	34.70	34.40	-9	1,381	-0.65%
2019/10/21	4	34.56	1	34.50	34.70	3	1,384	0.22%
2019/10/18	1	34.40	10	34.70	34.35	-9	1,391	-0.65%
2019/10/17	25	34.30	40	34.15	34.35	-15	1,381	-1.09%
2019/10/15	0	0.00	32	33.90	33.60	-32	1,390	-2.30%
2019/10/14	8	33.55	19	33.79	33.50	-11	1,395	-0.79%
2019/10/09	30	33.32	0	0.00	33.40	30	1,402	2.14%
2019/10/08	60	33.77	21	34.08	33.75	39	1,409	2.77%
2019/10/07	1	34.15	14	34.90	34.15	-13	1,409	-0.92%
2019/10/04	0	0.00	50	34.67	34.40	-50	1,406	-3.55%
2019/10/03	21	34.07	1	34.30	34.05	20	1,396	1.43%
2019/10/02	30	34.40	10	34.71	34.50	20	1,414	1.41%
2019/09/27	23	34.88	10	35.10	34.70	13	1,422	0.91%
2019/09/26	1	34.90	22	35.55	35.55	-21	1,427	-1.47%
2019/09/25	22	34.90	14	35.27	34.85	8	1,446	0.55%
2019/09/24	0	0.00	14	35.60	35.55	-14	1,452	-0.96%
2019/09/23	57	36.51	62	37.08	36.30	-5	1,430	-0.35%
2019/09/20	19	34.20	22	34.63	35.30	-3	1,372	-0.22%
2019/09/19	0	0.00	1	34.00	33.80	-1	1,325	-0.08%
2019/09/18	1	34.20	1	34.25	33.80	0	1,350	0.00%
2019/09/17	1	33.35	7	33.81	33.35	-6	1,384	-0.43%
2019/09/12	3	34.28	0	0.00	34.10	3	1,524	0.20%
2019/09/11	0	0.00	1	34.40	34.20	-1	1,694	-0.06%
2019/09/10	1	33.70	0	0.00	33.60	1	1,714	0.06%
2019/09/09	11	35.23	13	35.73	34.60	-2	1,740	-0.11%
2019/09/06	7	33.15	2	34.20	33.95	5	1,717	0.29%
2019/09/05	5	32.60	0	0.00	32.45	5	1,695	0.29%
2019/09/04	0	0.00	8	32.53	32.30	-8	1,769	-0.45%
2019/09/02	10	31.90	0	0.00	32.50	10	1,776	0.56%
2019/08/30	8	32.03	0	0.00	31.70	8	1,773	0.45%
2019/08/29	0	0.00	1	32.00	31.70	-1	1,791	-0.06%
2019/08/27	2	32.15	0	0.00	31.60	2	1,797	0.11%
2019/08/26	1	31.55	0	0.00	31.65	1	1,810	0.06%
2019/08/23	6	32.15	1	32.70	32.50	5	1,817	0.28%
2019/08/21	0	0.00	6	32.30	32.05	-6	1,836	-0.33%
2019/08/19	4	32.64	0	0.00	32.30	4	1,870	0.21%
2019/08/16	0	0.00	3	31.55	32.45	-3	1,882	-0.16%
2019/08/14	0	0.00	5	31.80	31.60	-5	1,913	-0.26%
2019/08/08	6	31.80	21	31.77	31.60	-15	2,048	-0.73%
2019/08/07	20	32.29	1	31.85	31.15	19	2,113	0.90%
2019/08/06	0	0.00	2	32.75	33.05	-2	2,116	-0.09%
2019/08/02	0	0.00	10	34.40	34.40	-10	2,159	-0.46%
2019/08/01	0	0.00	6	34.55	35.15	-6	2,200	-0.27%
2019/07/31	1	35.20	0	0.00	35.10	1	2,251	0.04%
2019/07/30	7	35.23	1	35.20	35.20	6	2,272	0.26%
2019/07/29	2	36.75	18	37.24	36.55	-16	2,261	-0.71%
2019/07/26	1	37.25	8	37.43	37.00	-7	2,259	-0.31%
2019/07/25	6	36.40	6	36.66	36.80	0	2,221	0.00%
2019/07/24	3	35.48	0	0.00	35.15	3	2,156	0.14%
2019/07/23	1	35.40	1	35.25	35.15	0	2,171	0.00%
2019/07/22	2	35.40	5	35.40	35.30	-3	2,225	-0.13%
2019/07/18	0	0.00	2	35.55	35.35	-2	2,243	-0.09%
2019/07/17	6	35.47	3	35.18	35.35	3	2,239	0.13%
2019/07/16	3	35.48	1	35.35	35.25	2	2,253	0.09%
2019/07/15	1	34.90	114	34.67	35.70	-113	2,269	-4.98%	大賣/鉅額交易
2019/07/12	13	34.95	2	35.40	34.85	11	2,302	0.48%
2019/07/11	4	35.53	0	0.00	35.10	4	2,374	0.17%
2019/07/10	6	35.45	0	0.00	35.45	6	2,429	0.25%
2019/07/09	2	35.65	0	0.00	35.35	2	2,457	0.08%
2019/07/08	17	35.62	5	35.50	35.30	12	2,476	0.48%
2019/07/05	5	36.24	0	0.00	36.20	5	2,481	0.20%
2019/07/04	2	36.45	0	0.00	36.45	2	2,536	0.08%
2019/07/03	1	36.35	2	36.30	36.30	-1	2,546	-0.04%
2019/07/02	23	36.56	5	36.75	37.25	18	2,579	0.70%
2019/07/01	9	36.17	2	36.38	36.00	7	2,576	0.27%
2019/06/28	0	0.00	21	35.51	35.50	-21	2,591	-0.81%
2019/06/27	78	36.34	22	35.80	35.75	56	2,614	2.14%
2019/06/26	0	0.00	11	34.55	34.25	-11	2,602	-0.42%
2019/06/25	0	0.00	10	34.35	34.25	-10	2,628	-0.38%
2019/06/24	23	35.05	15	35.18	34.90	8	2,724	0.29%
2019/06/21	20	38.44	4	37.94	35.85	16	2,762	0.58%
2019/06/20	12	38.50	12	38.45	38.35	0	2,697	0.00%
2019/06/19	3	37.55	72	38.78	38.60	-69	2,773	-2.49%
2019/06/18	0	0.00	2	35.10	35.35	-2	2,643	-0.08%
2019/06/14	18	34.80	19	33.80	34.90	-1	2,905	-0.03%
2019/06/13	0	0.00	2	33.65	33.50	-2	2,984	-0.07%
2019/06/12	3	34.17	7	34.71	34.00	-4	3,264	-0.12%
2019/06/10	4	32.25	0	0.00	32.50	4	3,428	0.12%
2019/06/06	8	31.70	0	0.00	31.50	8	3,435	0.23%
2019/06/05	2	32.75	1	33.50	32.05	1	3,449	0.03%
2019/06/04	4	32.54	3	31.87	31.80	1	3,471	0.03%
2019/06/03	3	32.48	0	0.00	32.05	3	3,513	0.09%
2019/05/30	19	32.45	1	32.20	32.50	18	3,561	0.51%
2019/05/29	1	31.90	1	31.95	31.70	0	3,565	0.00%
2019/05/27	0	0.00	22	31.67	31.40	-22	3,567	-0.62%
2019/05/24	8	32.74	0	0.00	32.15	8	3,590	0.22%
2019/05/23	2	33.18	0	0.00	32.50	2	3,594	0.06%
2019/05/22	0	0.00	35	33.60	33.80	-35	3,638	-0.96%
2019/05/21	22	34.02	69	33.40	34.20	-47	3,672	-1.28%
2019/05/20	0	0.00	4	34.10	33.10	-4	3,733	-0.11%
2019/05/17	2	32.20	1	33.60	32.35	1	3,741	0.03%
2019/05/16	37	34.32	58	33.53	33.05	-21	3,755	-0.56%
2019/05/15	4	33.85	1	34.00	34.65	3	3,702	0.08%
2019/05/14	10	30.33	10	31.65	31.50	0	3,656	0.00%
2019/05/13	31	32.12	32	31.24	31.00	-1	3,653	-0.03%
2019/05/09	19	34.23	14	33.55	33.10	5	3,640	0.14%
2019/05/08	30	35.67	29	34.96	34.95	1	3,625	0.03%
2019/05/07	36	38.38	37	37.60	37.35	-1	3,632	-0.03%
2019/05/06	3	38.55	0	0.00	38.10	3	3,626	0.08%
2019/05/03	8	39.48	4	39.34	39.15	4	3,631	0.11%
2019/05/02	7	39.47	2	39.73	39.55	5	3,618	0.14%
2019/04/30	26	38.45	18	38.36	38.60	8	3,607	0.22%
2019/04/29	9	38.37	0	0.00	38.00	9	3,623	0.25%
2019/04/26	24	39.43	32	39.31	39.00	-8	3,619	-0.22%
2019/04/25	18	38.66	16	38.94	39.00	2	3,591	0.06%
2019/04/24	35	39.09	33	38.80	38.60	2	3,593	0.06%
2019/04/23	6	39.07	0	0.00	39.20	6	3,578	0.17%
2019/04/22	108	40.20	5	39.20	39.20	103	3,576	2.88%	大買/鉅額交易
2019/04/19	2	38.78	3	38.68	38.95	-1	3,575	-0.03%
2019/04/18	72	39.32	29	38.58	38.10	43	3,560	1.21%
2019/04/17	28	40.67	3	41.53	40.00	25	3,536	0.71%
2019/04/16	1	41.15	4	41.06	41.00	-3	3,458	-0.09%
2019/04/15	2	39.25	2	39.10	39.10	0	3,406	0.00%
2019/04/12	31	38.85	4	38.55	38.70	27	3,397	0.79%
2019/04/11	3	39.30	1	39.00	39.00	2	3,385	0.06%
2019/04/10	5	39.44	0	0.00	39.10	5	3,375	0.15%
2019/04/09	4	39.64	2	39.35	39.05	2	3,329	0.06%
2019/04/08	6	39.96	0	0.00	39.55	6	3,337	0.18%
2019/04/03	0	0.00	1.9	39.24	39.55	-1.9	3,323	-0.06%
2019/04/02	6	39.67	2	39.55	39.00	4	3,375	0.12%
2019/04/01	0	0.00	1	39.60	39.20	-1	3,355	-0.03%
2019/03/29	22	39.17	20	39.80	39.90	2	3,323	0.06%
2019/03/28	2	39.15	4	39.15	39.00	-2	3,292	-0.06%
2019/03/27	32	39.75	29	40.38	40.00	3	3,279	0.09%
2019/03/26	6	39.03	3	38.77	39.50	3	3,166	0.09%
2019/03/25	4	36.53	5	36.40	36.55	-1	3,088	-0.03%
2019/03/22	3	38.33	12	38.78	37.70	-9	3,061	-0.29%
2019/03/21	2	37.75	2	38.03	38.10	0	2,988	0.00%
2019/03/20	48	38.23	48	38.62	38.10	0	3,078	0.00%
2019/03/19	20	39.67	154	39.01	37.35	-134	3,027	-4.43%	大賣/鉅額交易
2019/03/18	5	37.00	30	37.20	38.50	-25	2,779	-0.90%
2019/03/15	62	34.93	71	35.03	35.00	-9	2,672	-0.34%
2019/03/14	36	33.47	35	32.73	33.85	1	2,396	0.04%
2019/03/13	5	30.80	22	29.59	30.80	-17	2,243	-0.76%
2019/03/12	3	28.95	0	0.00	28.85	3	2,211	0.14%
2019/03/11	40	28.98	0	0.00	28.85	40	2,223	1.80%
2019/03/08	21	28.87	0	0.00	28.80	21	2,259	0.93%
2019/03/07	3	28.98	0	0.00	28.80	3	2,269	0.13%
2019/03/05	2	28.05	3	28.12	28.20	-1	2,290	-0.04%
2019/02/26	4	28.58	6	28.65	28.35	-2	2,544	-0.08%
2019/02/25	0	0.00	2	28.65	28.65	-2	2,641	-0.08%
2019/02/22	0	0.00	1	28.85	28.90	-1	2,634	-0.04%
2019/02/21	2	29.00	1	29.05	29.00	1	2,629	0.04%
2019/02/20	1	29.30	1	29.00	28.35	0	2,579	0.00%
2019/02/19	74	29.01	73	29.17	29.10	1	2,560	0.04%
2019/02/18	1	27.95	5	27.84	27.95	-4	2,494	-0.16%
2019/02/15	19	26.99	19.5	26.70	26.50	-0.5	2,468	-0.02%
2019/02/13	7	26.62	12	26.50	26.25	-5	2,614	-0.19%
2019/02/12	12	27.41	11	26.79	26.80	1	2,610	0.04%
2019/02/11	4	26.58	12	26.28	26.80	-8	2,658	-0.30%
2019/01/30	16	25.98	0	0.00	25.65	16	2,670	0.60%
2019/01/29	0	0.00	2	26.45	26.10	-2	2,669	-0.07%
2019/01/28	2	26.40	4	26.46	25.85	-2	2,649	-0.08%
2019/01/25	2	25.20	0	0.00	25.05	2	2,623	0.08%
2019/01/24	12	25.03	23	25.26	25.05	-11	2,647	-0.42%
2019/01/23	0	0.00	20	24.80	24.85	-20	2,662	-0.75%
2019/01/22	11	24.88	10	25.40	24.65	1	2,673	0.04%
2019/01/21	1	24.60	0	0.00	24.60	1	2,673	0.04%
2019/01/18	0	0.00	30	23.85	23.80	-30	2,685	-1.12%
2019/01/17	10	24.00	0	0.00	23.80	10	2,719	0.37%
2019/01/16	10	24.70	0	0.00	24.70	10	2,716	0.37%
2019/01/15	10	24.70	0	0.00	24.70	10	2,714	0.37%
2019/01/14	30	24.88	0	0.00	24.70	30	2,730	1.10%
2019/01/11	4	25.08	2	24.95	24.65	2	2,752	0.07%
2019/01/10	1	24.90	0	0.00	24.85	1	2,760	0.04%
2019/01/09	2	25.33	20	25.20	25.00	-18	2,777	-0.65%
2019/01/08	3	24.58	1	24.65	24.65	2	2,779	0.07%
2019/01/07	0	0.00	10	24.75	24.60	-10	2,799	-0.36%
2019/01/04	20	24.00	10	24.40	24.00	10	2,836	0.35%
2019/01/02	20	25.98	0	0.00	25.95	20	2,864	0.70%
2018/12/27	1	26.80	1	27.40	26.80	0	2,930	0.00%
2018/12/25	3	28.05	10	28.09	27.70	-7	2,948	-0.24%
2018/12/24	0	0.00	5	26.53	26.90	-5	2,886	-0.17%
2018/12/22	1	27.30	7	27.15	27.00	-6	2,880	-0.21%
2018/12/21	2	27.65	0	0.00	27.30	2	2,898	0.07%
2018/12/20	4	26.95	7	27.11	27.95	-3	2,906	-0.10%
2018/12/19	18	28.05	22	27.80	28.00	-4	2,954	-0.14%
2018/12/17	7	28.40	10	28.97	28.40	-3	2,974	-0.10%
2018/12/14	1	28.40	0	0.00	28.75	1	3,038	0.03%
2018/12/13	6.9	29.23	7	29.69	28.85	-0.1	3,134	0.00%
2018/12/12	3	27.37	0	0.00	27.75	3	3,085	0.10%
2018/12/11	0	0.00	2	26.80	26.80	-2	3,088	-0.06%
2018/12/07	1	26.80	3	26.93	27.30	-2	3,097	-0.06%
2018/12/06	4	27.28	4	26.49	26.10	0	3,086	0.00%
2018/12/05	7	28.22	1	28.10	28.30	6	3,066	0.20%
2018/12/04	0	0.00	1	29.10	28.95	-1	3,076	-0.03%
2018/12/03	6	29.33	3	29.17	29.20	3	3,080	0.10%
2018/11/29	24	28.48	26	28.92	28.40	-2	3,068	-0.07%
2018/11/28	1	27.60	1	27.45	27.40	0	3,029	0.00%
2018/11/26	6	26.83	9	26.44	26.80	-3	3,227	-0.09%
2018/11/23	9	26.62	35	26.05	25.85	-26	3,178	-0.82%
2018/11/22	2	26.35	11	26.68	26.70	-9	3,106	-0.29%
2018/11/21	2	23.80	2	24.00	24.30	0	3,016	0.00%
2018/11/20	0	0.00	4	23.73	23.55	-4	3,002	-0.13%
2018/11/16	10	24.25	10	24.60	23.95	0	3,064	0.00%
2018/11/15	2	23.40	0	0.00	23.70	2	3,118	0.06%
2018/11/14	1	24.15	0	0.00	24.00	1	3,110	0.03%
2018/11/13	8	25.34	6	24.44	24.90	2	3,087	0.06%
2018/11/12	4	23.80	4	24.59	24.65	0	3,018	0.00%
2018/11/09	12	22.67	11	22.31	22.75	1	2,973	0.03%
2018/11/08	7	23.16	9	23.42	22.35	-2	2,995	-0.07%
2018/11/07	23	22.10	3	22.27	22.55	20	3,010	0.66%
2018/11/02	1	21.85	6	21.60	21.30	-5	3,138	-0.16%
2018/11/01	5	21.19	14	21.09	21.35	-9	3,132	-0.29%
2018/10/31	10	20.20	0	0.00	20.20	10	3,126	0.32%
2018/10/30	0	0.00	1	19.20	19.05	-1	3,144	-0.03%
2018/10/29	2	19.10	0	0.00	19.00	2	3,158	0.06%
2018/10/26	0	0.00	2	20.00	18.85	-2	3,200	-0.06%
2018/10/25	1	20.00	0	0.00	19.65	1	3,196	0.03%
2018/10/22	2	23.43	1	23.00	23.05	1	3,188	0.03%
2018/10/19	1	21.90	1	21.55	22.45	0	3,193	0.00%
2018/10/18	0	0.00	1	23.20	23.10	-1	3,213	-0.03%
2018/10/17	7	24.91	0	0.00	24.00	7	3,240	0.22%
2018/10/12	0	0.00	2	24.43	24.60	-2	3,387	-0.06%
2018/10/09	2	28.30	0	0.00	27.20	2	3,417	0.06%
2018/10/08	2	29.10	2	28.85	28.90	0	3,448	0.00%
2018/10/05	0	0.00	5	29.07	28.75	-5	3,464	-0.14%
2018/10/04	1	31.20	0	0.00	30.85	1	3,488	0.03%
2018/10/03	10	33.10	152	32.31	32.40	-142	3,632	-3.91%	大賣/鉅額交易
2018/10/02	10	35.00	6	35.10	35.00	4	3,755	0.11%
2018/10/01	6	35.75	0	0.00	35.75	6	3,821	0.16%
2018/09/28	1	35.80	11	35.66	35.75	-10	3,978	-0.25%
2018/09/27	17	36.44	10	36.75	36.10	7	4,132	0.17%
2018/09/26	17	38.13	11	38.02	37.00	6	4,340	0.14%
2018/09/25	3	36.83	9	37.06	36.90	-6	4,569	-0.13%
2018/09/21	9	37.16	3	37.27	36.90	6	4,984	0.12%
2018/09/20	7	38.04	6	37.05	36.95	1	5,195	0.02%
2018/09/19	24	39.11	57	38.93	38.05	-33	5,237	-0.63%
2018/09/18	35	38.05	12	37.97	37.35	23	5,270	0.44%
2018/09/17	12	36.62	0	0.00	36.20	12	5,414	0.22%
2018/09/14	13	35.98	3	36.27	36.60	10	5,661	0.18%
2018/09/12	3	35.30	2	35.60	35.20	1	6,269	0.02%
2018/09/11	3	36.33	2	35.85	36.05	1	6,611	0.02%
2018/09/10	1	36.40	1	35.20	35.00	0	6,919	0.00%
2018/09/07	28	37.06	28	38.31	37.05	0	7,192	0.00%
2018/09/06	0	0.00	3	39.27	38.35	-3	7,280	-0.04%
2018/09/05	6	38.73	8	39.26	38.15	-2	7,641	-0.03%
2018/09/04	8	37.86	0	0.00	38.40	8	7,816	0.10%
2018/09/03	2	39.50	14	38.76	37.40	-12	7,856	-0.15%
2018/08/31	7	39.51	7.5	39.28	39.90	-0.5	7,891	-0.01%
2018/08/29	3	35.25	23	36.36	36.50	-20	7,909	-0.25%
2018/08/28	5	35.00	0	0.00	35.00	5	8,048	0.06%
2018/08/27	0	0.00	5	35.20	35.60	-5	8,131	-0.06%
2018/08/24	11	34.57	0	0.00	34.50	11	8,175	0.13%
2018/08/23	37	35.63	30	35.64	35.30	7	8,274	0.08%
2018/08/22	4	35.59	22	35.66	36.35	-18	8,297	-0.22%
2018/08/21	11	34.15	2	35.50	34.15	9	8,296	0.11%
2018/08/17	16	35.89	13	36.79	35.30	3	8,324	0.04%
2018/08/16	17	35.89	5	35.62	35.90	12	8,317	0.14%
2018/08/15	4	35.79	2	36.03	35.45	2	8,315	0.02%
2018/08/14	2	34.70	1	34.70	35.50	1	8,324	0.01%
2018/08/13	4	35.99	2	35.15	35.15	2	8,494	0.02%
2018/08/10	12	39.58	21	39.81	38.70	-9	8,575	-0.10%
2018/08/09	15	39.02	8	39.68	38.65	7	8,835	0.08%
2018/08/08	13	40.99	9	40.41	40.10	4	9,082	0.04%
2018/08/07	51	41.30	5	41.70	41.20	46	9,098	0.51%
2018/08/06	31	41.05	0	0.00	40.90	31	9,252	0.34%
2018/08/03	9	42.71	4	42.91	43.40	5	9,304	0.05%
2018/08/02	7	42.86	0	0.00	42.35	7	9,410	0.07%
2018/08/01	3	45.10	1	44.85	44.85	2	9,461	0.02%
2018/07/30	4	45.30	2	45.58	45.15	2	9,620	0.02%
2018/07/27	1	46.65	3	46.60	46.50	-2	9,793	-0.02%
2018/07/26	3	46.92	1	46.55	46.55	2	10,005	0.02%
2018/07/25	5	47.15	3	48.13	47.00	2	10,381	0.02%
2018/07/24	21	47.10	25	47.65	47.60	-4	10,379	-0.04%
2018/07/23	16	47.23	17	47.65	47.15	-1	10,464	-0.01%
2018/07/20	13	46.10	18	45.77	45.20	-5	10,498	-0.05%
2018/07/19	20	45.92	4	45.70	45.00	16	10,644	0.15%
2018/07/18	33	46.59	25	47.40	46.20	8	10,796	0.07%
2018/07/17	20	47.47	19	48.12	47.25	1	10,883	0.01%
2018/07/16	4	48.58	3	48.67	48.00	1	11,280	0.01%
2018/07/13	6	48.33	1	48.40	48.20	5	11,245	0.04%
2018/07/12	18	48.10	18	48.93	47.95	0	11,567	0.00%
2018/07/11	60	48.24	66	48.68	48.10	-6	11,705	-0.05%
2018/07/10	25	45.07	12	44.89	45.60	13	11,634	0.11%
2018/07/09	8	48.66	3	49.80	47.50	5	11,760	0.04%
2018/07/06	26	46.82	4	48.46	48.55	22	11,839	0.19%
2018/07/05	19	48.84	22	48.94	47.75	-3	11,778	-0.03%
2018/07/04	23	50.97	9	50.28	49.00	14	11,826	0.12%
2018/07/03	8	51.31	21	51.54	50.00	-13	11,863	-0.11%
2018/07/02	152	53.55	58	53.62	51.40	94	11,591	0.81%	大買/
2018/06/29	13	48.93	57	49.31	50.40	-44	11,188	-0.39%
2018/06/28	25	46.65	14	47.98	45.85	11	10,976	0.10%
2018/06/27	4	47.53	18	47.91	47.70	-14	10,885	-0.13%
2018/06/26	26	46.29	49	47.07	47.50	-23	10,755	-0.21%
2018/06/25	42	45.87	53	46.37	44.50	-11	10,586	-0.10%
2018/06/22	42	51.94	42	51.14	49.00	0	10,353	0.00%
2018/06/21	13	49.36	177	49.42	50.10	-164	10,077	-1.63%	大賣/鉅額交易
2018/06/20	26	46.43	20	46.81	46.10	6	9,813	0.06%
2018/06/19	119	45.52	80	46.51	47.15	39	9,495	0.41%	大買/
2018/06/15	8	41.74	0	0.00	42.90	8	9,375	0.09%
2018/06/14	15	40.02	15	39.96	40.15	0	9,233	0.00%
2018/06/13	51	42.28	68	43.05	39.00	-17	9,282	-0.18%
2018/06/12	7	39.12	11	39.80	39.35	-4	9,006	-0.04%
2018/06/11	9	37.28	2	37.38	37.65	7	9,064	0.08%
2018/06/08	8	35.96	52	35.44	35.95	-44	9,002	-0.49%
2018/06/07	30	37.67	50	37.77	37.45	-20	8,910	-0.22%
2018/06/06	7	39.10	25	38.67	38.55	-18	8,907	-0.20%
2018/06/05	31	38.45	12	39.33	38.20	19	8,871	0.21%
2018/06/04	5	41.52	7	42.30	42.30	-2	8,700	-0.02%
2018/06/01	2	39.03	8	38.81	38.80	-6	8,669	-0.07%
2018/05/31	3	39.50	1	40.00	39.45	2	8,675	0.02%
2018/05/30	4	38.10	12	36.83	38.70	-8	8,661	-0.09%
2018/05/29	22	37.30	12	36.73	37.50	10	8,673	0.12%
2018/05/28	11	35.03	1	35.40	35.00	10	8,672	0.12%
2018/05/25	14	35.16	10	36.10	34.80	4	8,726	0.05%
2018/05/24	11	35.24	0	0.00	34.90	11	8,796	0.13%
2018/05/23	11	35.30	0	0.00	35.50	11	8,985	0.12%
2018/05/22	12	35.13	40	35.39	35.80	-28	9,216	-0.30%
2018/05/21	20	37.92	36	37.58	37.00	-16	9,236	-0.17%
2018/05/18	22	35.36	20	35.44	35.60	2	9,168	0.02%
2018/05/17	39	36.15	37	35.99	36.60	2	9,229	0.02%
2018/05/16	58	34.90	29	34.64	33.80	29	9,069	0.32%
2018/05/15	0	0.00	10	36.50	36.50	-10	8,844	-0.11%
2018/05/14	29	31.26	40	31.97	33.20	-11	8,863	-0.12%
2018/05/11	11	30.39	8	30.80	30.20	3	8,709	0.03%
2018/05/10	20	30.42	9	30.07	30.15	11	8,637	0.13%
2018/05/09	26	31.74	15	31.45	31.00	11	8,554	0.13%
2018/05/08	41	30.98	28	31.78	30.90	13	8,544	0.15%
2018/05/07	33	31.21	35	31.03	31.00	-2	8,596	-0.02%
2018/05/04	28	31.93	14	31.96	31.10	14	8,574	0.16%
2018/05/03	26	31.98	30	32.34	31.90	-4	8,483	-0.05%
2018/05/02	28.2	31.17	20	32.50	30.90	8.2	8,397	0.10%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	17	29.89	32	30.23	30.90	-15	8,131	-0.18%
2018/04/26	46	29.15	19	29.26	28.10	27	7,996	0.34%
2018/04/25	15	29.68	16	29.95	29.90	-1	7,863	-0.01%
2018/04/24	20	29.59	6	29.12	29.00	14	7,654	0.18%
2018/04/23	11	33.09	4	33.43	32.20	7	7,447	0.09%
2018/04/20	75	35.33	95	36.06	35.50	-20	7,296	-0.27%
2018/04/18	72	28.69	78	29.35	31.40	-6	6,821	-0.09%
2018/04/17	45	29.37	11	30.44	28.55	34	6,457	0.53%
2018/04/16	26	31.77	28	31.98	31.70	-2	6,250	-0.03%
2018/04/13	22	31.94	24	32.88	32.95	-2	6,134	-0.03%
2018/04/12	10.5	34.15	68	34.07	33.30	-57.5	5,835	-0.99%
2018/04/11	5	37.04	1	37.25	36.90	4	5,665	0.07%
2018/04/10	15	37.59	2	37.13	36.00	13	5,565	0.23%
2018/04/09	59	41.95	99	38.70	38.70	-40	5,342	-0.75%
2018/04/03	3	43.08	0	0.00	43.00	3	5,068	0.06%
2018/04/02	3	42.35	4	41.70	42.95	-1	5,039	-0.02%
2018/03/31	0	0.00	12	39.42	41.45	-12	5,014	-0.24%
2018/03/30	12	37.93	0	0.00	37.70	12	4,975	0.24%
2018/03/29	5	41.40	9	40.86	40.55	-4	4,959	-0.08%
2018/03/28	7	39.62	5	40.15	40.15	2	4,960	0.04%
2018/03/27	54	36.39	11	36.50	38.30	43	4,959	0.87%
2018/03/26	62	35.33	0	0.00	35.10	62	4,915	1.26%
2018/03/23	31	33.74	21	33.90	34.00	10	4,884	0.20%
2018/03/22	0	0.00	3	37.50	36.35	-3	4,811	-0.06%
2018/03/21	11	39.49	22	38.07	40.35	-11	4,771	-0.23%
2018/03/20	118	35.50	0	0.00	36.70	118	4,550	2.59%	大買/鉅額交易
2018/03/19	28	32.84	409	32.77	33.40	-381	4,382	-8.69%	大賣/鉅額交易
2018/03/16	11	30.65	8	30.66	30.40	3	4,204	0.07%
2018/03/15	18	31.46	23	31.78	32.20	-5	4,071	-0.12%
2018/03/13	8	26.08	10	25.97	26.65	-2	3,766	-0.05%
2018/03/12	9	24.16	11.4	23.84	24.25	-2.4	3,704	-0.06%
2018/03/09	24	22.60	127	22.04	22.05	-103	3,598	-2.86%	大賣/鉅額交易
2018/03/08	29	23.04	2	23.38	22.70	27	3,541	0.76%
2018/03/07	31	23.68	1	23.80	23.00	30	3,492	0.86%
2018/03/06	23	23.13	4	23.56	24.50	19	3,428	0.55%
2018/03/05	17	24.08	4	24.50	23.90	13	3,361	0.39%
2018/03/02	43	23.19	18	22.97	23.75	25	3,256	0.77%
2018/03/01	69	20.18	10	20.48	21.75	59	3,151	1.87%
2018/02/27	73	19.97	15	20.29	19.80	58	3,066	1.89%
2018/02/26	36	19.26	12	19.58	19.75	24	2,980	0.81%
2018/02/23	67	19.70	34	19.00	18.65	33	2,888	1.14%
2018/02/22	64.4	20.35	14	21.12	20.60	50.4	2,673	1.88%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	25	17.18	8	17.32	17.60	17	2,351	0.72%
2018/02/09	17	15.22	26	15.61	16.00	-9	2,163	-0.42%
2018/02/08	64	13.07	56.5	14.51	14.55	7.5	1,950	0.38%
2018/02/07	81	12.75	94	13.24	13.25	-13	1,790	-0.73%
2018/02/06	135	11.95	4	12.05	12.05	131	1,702	7.70%	大買/鉅額交易
2018/02/05	202	12.90	0	0.00	12.90	202	1,639	12.32%	大買/鉅額交易
2018/02/02	5	13.50	0	0.00	13.50	5	1,605	0.31%
2018/02/01	0	0.00	15	13.55	13.80	-15	1,591	-0.94%
2018/01/31	19	13.19	10	13.23	14.10	9	1,535	0.59%
2018/01/30	38	14.09	65	14.32	13.50	-27	1,431	-1.89%
2018/01/29	10	14.60	3	14.60	14.60	7	1,284	0.55%
2018/01/26	51	12.01	58	12.36	13.30	-7	1,164	-0.60%
2018/01/25	58	12.50	17	12.55	12.10	41	1,055	3.88%
2018/01/24	23	11.70	35	12.06	12.40	-12	914	-1.31%
2018/01/23	0	0.00	28	11.07	11.30	-28	754	-3.71%
2018/01/22	0	0.00	1	10.60	10.55	-1	733	-0.14%
2018/01/17	0	0.00	20	10.67	10.70	-20	745	-2.68%
2018/01/16	0	0.00	1	10.65	10.55	-1	751	-0.13%
2018/01/15	1	10.55	0	0.00	10.55	1	773	0.13%
2018/01/12	1	10.65	0	0.00	10.65	1	774	0.13%
2018/01/11	4	10.65	48	10.66	10.55	-44	779	-5.65%
2018/01/10	54	11.09	18	11.11	10.80	36	782	4.60%
2018/01/09	4	10.45	0	0.00	10.70	4	781	0.51%
2018/01/08	17	10.56	2	10.65	10.50	15	842	1.78%
2018/01/05	3	10.70	0	0.00	10.70	3	887	0.34%
2018/01/04	0	0.00	11	10.85	10.85	-11	902	-1.22%
2018/01/03	1	10.70	10	10.85	10.70	-9	912	-0.99%
2018/01/02	4	10.60	0	0.00	10.65	4	917	0.44%