威盛 (2388)-凱基-市政券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	16	106.38	1	106.00	106.00	15	14,793	0.10%
2024/11/19	0	107.00	2	104.50	107.00	-2	14,948	-0.01%
2024/11/18	0	0.00	25	104.30	103.50	-25	15,123	-0.17%
2024/11/15	16	107.81	7	106.43	106.50	9	15,239	0.06%
2024/11/14	10	105.55	8	106.00	105.00	2	15,519	0.01%
2024/11/13	3.2	107.19	2.1	108.92	106.50	1.1	15,602	0.01%
2024/11/12	6	109.17	20	107.93	107.50	-14	15,606	-0.09%
2024/11/11	4.1	110.86	12	110.17	111.00	-7.9	15,516	-0.05%
2024/11/08	14.2	114.52	2	112.05	110.50	12.1	15,441	0.08%
2024/11/07	1	119.00	3.2	121.71	119.00	-2.2	15,034	-0.01%
2024/11/06	1.1	117.94	2.2	117.45	117.50	-1.1	14,956	-0.01%
2024/11/05	1.1	115.53	3	116.50	116.50	-1.9	15,019	-0.01%
2024/11/04	5	115.50	20	115.55	115.00	-15	15,140	-0.10%
2024/11/01	3.5	115.64	3	116.33	118.00	0.5	15,058	0.00%
2024/10/30	22.1	117.27	33	116.48	116.50	-11	15,040	-0.07%
2024/10/29	9.2	120.62	8	120.88	119.00	1.2	14,870	0.01%
2024/10/28	7	119.29	28	119.55	120.50	-21	14,556	-0.14%
2024/10/25	5.3	119.19	3	119.83	118.50	2.3	14,313	0.02%
2024/10/24	43.1	119.88	21.2	120.29	120.50	21.9	14,166	0.15%
2024/10/23	15	129.67	3	130.83	129.50	12	13,583	0.09%
2024/10/22	17.1	132.59	9	131.56	130.50	8.1	13,536	0.06%
2024/10/21	7	132.43	18.2	132.12	133.50	-11.2	13,335	-0.08%
2024/10/18	6	124.83	1	125.50	123.50	5	12,955	0.04%
2024/10/17	7	126.43	0	0.00	126.00	7	12,956	0.05%
2024/10/16	4	125.13	2	128.00	129.50	2	12,864	0.02%
2024/10/15	18	127.72	8.2	130.60	126.00	9.8	12,659	0.08%
2024/10/14	33	128.73	6	132.33	128.00	27	12,470	0.22%
2024/10/11	126.2	133.00	85.4	133.62	128.50	40.8	12,289	0.33%	大買/
2024/10/09	7.4	133.67	5.1	134.90	133.50	2.3	11,930	0.02%
2024/10/08	34	128.24	14	130.04	135.00	20	11,820	0.17%
2024/10/07	7	129.64	0	0.00	129.00	7	11,573	0.06%
2024/10/04	27.1	131.16	7	133.71	130.00	20.1	11,506	0.17%
2024/10/01	5.6	131.97	23	132.02	134.00	-17.4	11,359	-0.15%
2024/09/30	152	131.71	5	132.20	131.00	147	11,250	1.31%	大買/鉅額交易
2024/09/27	20.2	135.47	33.9	136.76	130.50	-13.7	11,060	-0.12%
2024/09/26	107.9	138.91	86	138.90	138.50	21.9	10,635	0.21%	大買/
2024/09/25	2	128.01	2	127.50	127.50	0	9,992	0.00%
2024/09/24	9.2	129.33	84	127.41	128.50	-74.8	9,810	-0.76%
2024/09/23	2	138.75	10	140.20	135.50	-8	9,464	-0.08%
2024/09/20	25	140.06	50	142.37	138.00	-25	9,316	-0.27%
2024/09/19	2	137.50	21	136.55	140.50	-19	9,014	-0.21%
2024/09/18	1	133.50	14	133.11	133.00	-13	8,797	-0.15%
2024/09/16	1	136.50	2.2	136.55	136.00	-1.2	8,888	-0.01%
2024/09/13	7	132.43	5	135.00	138.00	2	8,900	0.02%
2024/09/12	79	130.42	3	127.67	132.00	76	8,629	0.88%
2024/09/11	26	122.46	3	123.00	121.50	23	8,625	0.27%
2024/09/10	20	125.38	13	125.04	125.50	7	8,668	0.08%
2024/09/05	2	124.00	3	124.50	124.00	-1	8,566	-0.01%
2024/09/04	5.1	122.43	20	119.98	121.00	-14.9	8,599	-0.17%
2024/09/03	1	130.00	44.1	129.14	128.50	-43.1	8,531	-0.51%
2024/09/02	51	132.08	0	0.00	130.00	51	8,496	0.60%
2024/08/30	13	135.04	38	133.53	133.00	-25	8,420	-0.30%
2024/08/29	3	133.50	3	134.16	133.50	0	8,327	0.00%
2024/08/28	61	139.21	39	136.27	133.00	22	8,239	0.27%
2024/08/27	1	132.51	0	0.00	133.50	1	7,981	0.01%
2024/08/26	16	138.31	26	135.79	135.50	-10	7,930	-0.13%
2024/08/23	17.1	136.77	16	132.25	138.50	1.1	7,802	0.01%
2024/08/22	4	133.13	24	132.58	133.50	-20	7,685	-0.26%
2024/08/21	4	130.75	17.1	130.64	130.50	-13.1	7,541	-0.17%
2024/08/20	32	130.92	40.1	130.02	131.00	-8	7,343	-0.11%
2024/08/19	8	124.94	20	124.83	125.50	-12	7,137	-0.17%
2024/08/16	67	123.04	72.1	122.81	124.50	-5.1	6,975	-0.07%
2024/08/15	0	112.50	7	107.93	113.50	-7	6,641	-0.11%
2024/08/14	3	107.17	1	107.00	104.50	2	6,528	0.03%
2024/08/13	4	101.50	18	102.50	103.00	-14	6,442	-0.22%
2024/08/12	7	100.00	39	99.88	101.00	-32	6,432	-0.50%
2024/08/09	4	98.18	2	99.80	96.60	2	6,394	0.03%
2024/08/08	5	97.84	2.8	96.83	96.00	2.2	6,359	0.03%
2024/08/07	4.8	96.58	7	98.47	99.90	-2.2	6,353	-0.03%
2024/08/06	24.1	91.73	18	100.76	91.60	6.1	6,526	0.09%
2024/08/05	2	101.50	13	105.50	101.50	-11	6,407	-0.17%
2024/08/02	8	113.94	0	0.00	112.50	8	6,390	0.13%
2024/08/01	5	121.80	2	123.25	119.00	3	6,299	0.05%
2024/07/31	5	121.70	3	121.00	121.00	2	6,198	0.03%
2024/07/30	10	114.90	6	114.50	114.50	4	6,130	0.07%
2024/07/29	1	118.00	4	117.63	114.50	-3	6,103	-0.05%
2024/07/26	0	0.00	3	118.00	121.50	-3	6,033	-0.05%
2024/07/23	8	121.50	2	123.00	120.00	6	6,012	0.10%
2024/07/22	0	0.00	3	122.33	122.00	-3	6,048	-0.05%
2024/07/19	2	123.75	1	127.00	120.50	1	6,087	0.02%
2024/07/18	3	120.67	3.4	122.78	127.00	-0.4	6,072	-0.01%
2024/07/17	4.4	126.23	3	125.83	125.50	1.4	5,980	0.02%
2024/07/16	3	126.00	6	125.42	124.00	-3	6,027	-0.05%
2024/07/15	4	123.50	2	124.50	122.00	2	6,100	0.03%
2024/07/12	6	124.25	10.2	123.75	123.00	-4.2	6,191	-0.07%
2024/07/11	4.1	127.16	3	127.83	124.50	1.1	6,266	0.02%
2024/07/10	4	114.25	7	125.79	126.50	-3	6,309	-0.05%
2024/07/09	3.1	119.90	2	118.25	116.00	1.1	6,551	0.02%
2024/07/08	1	123.00	1	119.00	119.00	0	6,801	0.00%
2024/07/05	10	121.70	26	122.71	122.00	-16	6,777	-0.24%
2024/07/04	13	118.00	4	119.25	119.00	9	6,733	0.13%
2024/07/03	7	115.43	5	116.80	118.00	2	6,721	0.03%
2024/07/01	7	116.43	1	114.50	114.00	6	6,693	0.09%
2024/06/28	4	116.25	3	116.33	116.50	1	6,728	0.01%
2024/06/27	3	113.83	6	112.67	112.00	-3	6,752	-0.04%
2024/06/26	5.1	115.02	0	0.00	113.00	5.1	6,785	0.08%
2024/06/25	3	115.00	2	116.50	116.50	1	6,812	0.01%
2024/06/24	3	119.83	2	122.50	117.50	1	6,912	0.01%
2024/06/21	4.1	124.86	2	124.00	122.50	2.1	7,509	0.03%
2024/06/20	2	129.25	5	129.70	128.00	-3	7,379	-0.04%
2024/06/19	2	125.75	2	128.00	124.50	0	7,288	0.00%
2024/06/18	6	127.92	5.4	129.62	128.50	0.6	7,257	0.01%
2024/06/17	7	124.07	14	125.35	126.00	-7	7,178	-0.10%
2024/06/14	2	109.00	7	116.00	115.00	-5	6,927	-0.07%
2024/06/12	1	109.00	0	0.00	109.00	1	6,855	0.01%
2024/06/11	7.2	111.59	0.2	109.78	110.00	7	6,930	0.10%
2024/06/07	3	117.33	5	117.70	118.50	-2	6,954	-0.03%
2024/06/06	5	115.00	1	115.50	114.00	4	6,935	0.06%
2024/06/05	2	117.50	1.1	117.05	116.50	0.9	6,971	0.01%
2024/06/04	23	121.09	17.1	120.85	119.00	5.9	7,211	0.08%
2024/05/31	3.1	119.00	6	120.50	118.50	-2.9	7,690	-0.04%
2024/05/30	0	119.00	2	119.50	119.00	-2	7,683	-0.03%
2024/05/29	1	117.50	0	0.00	117.50	1	7,691	0.01%
2024/05/28	0	0.00	1	117.50	119.00	-1	7,691	-0.01%
2024/05/27	2	115.00	2	115.00	116.00	0	7,661	0.00%
2024/05/24	0	0.00	1	114.00	114.50	-1	7,736	-0.01%
2024/05/23	0	0.00	1	114.50	114.50	-1	7,766	-0.01%
2024/05/20	1	117.00	1	116.50	116.00	0	8,019	0.00%
2024/05/15	8.1	114.13	0	0.00	113.50	8.1	8,220	0.10%
2024/05/14	4.3	114.53	11	113.32	115.00	-6.8	8,343	-0.08%
2024/05/13	2	113.25	3	113.00	112.00	-1	8,466	-0.01%
2024/05/10	7	112.29	6	110.83	113.50	1	8,599	0.01%
2024/05/09	1	122.50	0	0.00	121.50	1	8,372	0.01%
2024/05/08	1	127.00	0	124.00	127.00	1	8,359	0.01%
2024/05/07	1	123.00	0	0.00	122.50	1	8,442	0.01%
2024/05/06	5	124.00	0	0.00	123.50	5	8,495	0.06%
2024/05/03	4	126.25	2	123.50	123.50	2	8,577	0.02%
2024/04/30	2	129.49	0	0.00	128.00	2	8,687	0.02%
2024/04/29	1	130.00	2	131.50	130.00	-1	8,763	-0.01%
2024/04/26	1	134.50	3.1	133.41	131.00	-2.1	8,842	-0.02%
2024/04/25	2.1	128.89	2	130.75	129.00	0.1	8,838	0.00%
2024/04/24	3	126.17	2	126.50	130.00	1	8,896	0.01%
2024/04/23	2.1	121.50	2	121.75	121.00	0.1	9,048	0.00%
2024/04/22	9	125.72	5	123.40	121.00	4	9,123	0.04%
2024/04/19	9	130.67	6	130.25	128.00	3	9,217	0.03%
2024/04/18	6.1	141.57	7	140.86	138.50	-1	9,285	-0.01%
2024/04/17	7.2	139.14	6	140.92	141.00	1.2	9,411	0.01%
2024/04/16	5	136.80	4.1	139.89	137.00	0.9	9,409	0.01%
2024/04/15	10.1	145.49	18.4	145.74	139.00	-8.3	9,595	-0.09%
2024/04/12	0	0.00	9.3	137.24	140.00	-9.3	9,891	-0.09%
2024/04/11	6	129.67	5	128.30	127.50	1	9,777	0.01%
2024/04/09	3	130.00	2	129.50	131.00	1	10,007	0.01%
2024/04/08	0	0.00	2	127.00	127.00	-2	10,190	-0.02%
2024/04/03	5	130.60	2	130.00	129.50	3	10,292	0.03%
2024/04/02	54	131.73	55	129.52	129.50	-1	10,401	-0.01%
2024/04/01	3	131.15	13	130.15	132.00	-10	10,566	-0.09%
2024/03/29	11	126.14	0	0.00	125.50	11	10,813	0.10%
2024/03/28	3	127.83	1	127.00	126.00	2	10,978	0.02%
2024/03/27	7	129.07	3	129.00	127.50	4	11,173	0.04%
2024/03/26	327	140.78	1,002.2	140.80	131.50	-675.2	11,227	-6.01%	大買/大賣/鉅額交易
2024/03/25	693.2	134.50	12	134.50	134.50	681.2	10,741	6.34%	大買/鉅額交易
2024/03/22	4	122.13	2.8	122.50	122.50	1.2	10,943	0.01%
2024/03/21	0.1	121.50	1	120.50	121.50	-0.9	11,314	-0.01%
2024/03/20	2	119.75	2	120.25	120.00	0	12,008	0.00%
2024/03/19	2	121.25	2	122.00	120.00	0	12,105	0.00%
2024/03/18	9	121.39	9	121.00	122.00	0	12,316	0.00%
2024/03/15	3	121.00	3	123.17	121.00	0	12,709	0.00%
2024/03/14	4	122.63	4.1	123.36	122.50	-0.1	13,710	0.00%
2024/03/13	15	124.67	9	124.55	123.00	6	14,188	0.04%
2024/03/12	1	131.00	1	130.00	129.00	0	14,705	0.00%
2024/03/11	20	129.80	19	129.00	129.00	1	14,997	0.01%
2024/03/08	27	136.48	26	130.50	131.00	1	15,156	0.01%
2024/03/07	25	138.44	35	138.49	137.50	-10	15,459	-0.06%
2024/03/06	5	128.40	4	128.88	128.50	1	15,394	0.01%
2024/03/05	2	131.25	1.2	133.17	131.50	0.8	15,797	0.01%
2024/03/04	2	132.25	2	131.75	131.50	0	16,131	0.00%
2024/03/01	10	131.55	2	132.50	131.00	8	16,757	0.05%
2024/02/29	18	130.64	11	130.18	132.00	7	16,958	0.04%
2024/02/27	18.2	134.36	26	130.88	130.00	-7.8	17,108	-0.05%
2024/02/26	17	133.79	15	132.60	132.50	2	17,706	0.01%
2024/02/23	5	135.70	9	135.89	134.00	-4	18,732	-0.02%
2024/02/22	8	134.44	5.1	135.64	132.50	2.9	19,143	0.02%
2024/02/21	2	136.75	0	0.00	136.50	2	19,465	0.01%
2024/02/20	16	136.47	16	138.53	136.50	0	20,833	0.00%
2024/02/19	18	139.56	18	137.72	137.00	0	21,480	0.00%
2024/02/16	20	139.38	20.1	140.33	141.00	-0.1	22,655	0.00%
2024/02/15	46	138.25	18.5	139.74	136.00	27.5	23,835	0.12%
2024/02/05	21	139.19	18	137.86	137.00	3	23,844	0.01%
2024/02/02	18	145.08	23.1	141.06	143.00	-5.1	24,008	-0.02%
2024/02/01	25.1	138.52	18	138.78	137.00	7.1	24,146	0.03%
2024/01/31	21	139.00	2	140.25	138.50	19	24,912	0.08%
2024/01/30	22.4	139.21	1	139.00	138.50	21.4	25,466	0.08%
2024/01/29	25.1	140.02	14	140.00	141.50	11.1	27,200	0.04%
2024/01/26	14	139.50	27	140.65	140.00	-13	28,504	-0.05%
2024/01/25	18.1	142.73	24	143.69	142.50	-5.9	29,219	-0.02%
2024/01/24	32	145.48	20	145.35	143.50	12	29,380	0.04%
2024/01/23	41.1	148.61	20	148.20	146.50	21.1	29,733	0.07%
2024/01/22	29.2	148.55	12	147.50	148.00	17.2	30,158	0.06%
2024/01/19	11	145.68	16	144.97	145.00	-5	30,462	-0.02%
2024/01/18	153	140.56	151.1	140.99	143.00	1.9	30,718	0.01%	大買/大賣/
2024/01/17	14	143.72	4.1	149.62	143.50	9.9	31,186	0.03%
2024/01/16	20	148.93	14	148.96	147.50	6	31,268	0.02%
2024/01/15	6	149.50	40	149.90	149.50	-34	31,362	-0.11%
2024/01/12	5	145.89	24.5	145.06	145.50	-19.4	31,612	-0.06%
2024/01/11	21.1	150.37	7	151.64	150.00	14.1	31,796	0.04%
2024/01/10	1	149.99	1	151.00	152.50	0	33,245	0.00%
2024/01/09	4	149.00	81	150.01	149.00	-77	33,456	-0.23%
2024/01/08	118.1	154.50	124	154.13	149.00	-5.9	33,451	-0.02%	大買/大賣/
2024/01/05	8	156.31	13	157.42	160.00	-5	33,127	-0.02%
2024/01/04	5	157.80	5	158.50	157.00	0	33,237	0.00%
2024/01/03	2	156.50	1	154.50	156.50	1	33,381	0.00%
2024/01/02	2	155.00	4	150.13	157.00	-2	33,333	-0.01%
2023/12/29	6	155.83	5	155.70	156.50	1	33,292	0.00%
2023/12/28	4.2	153.72	6	153.92	154.00	-1.9	33,365	-0.01%
2023/12/27	5.1	154.72	1	152.50	153.00	4.1	33,848	0.01%
2023/12/26	9	159.22	3.1	160.13	157.00	5.9	34,020	0.02%
2023/12/25	16	158.03	19	156.13	156.50	-3	33,926	-0.01%
2023/12/22	8.5	154.82	7.1	154.66	155.50	1.4	33,954	0.00%
2023/12/21	252	151.99	252	151.01	151.50	0	33,980	0.00%	大買/大賣/
2023/12/20	20	151.55	1	153.50	151.50	19	34,141	0.06%
2023/12/19	25.1	152.54	20	151.60	152.00	5.1	34,211	0.01%
2023/12/18	20.1	152.82	36.1	155.56	152.50	-16	34,286	-0.05%
2023/12/15	566.2	156.13	564	155.35	156.00	2.2	34,194	0.01%	大買/大賣/
2023/12/14	4	163.88	10	163.25	165.00	-6	33,968	-0.02%
2023/12/13	3.2	161.27	1.6	163.19	161.00	1.6	34,449	0.00%
2023/12/12	10.3	163.93	11	162.91	163.50	-0.7	35,051	0.00%
2023/12/11	374.4	168.19	358.6	167.18	161.50	15.8	34,894	0.05%	大買/大賣/
2023/12/08	745	172.31	752	171.89	174.00	-7	33,960	-0.02%	大買/大賣/
2023/12/07	70.2	160.39	64	159.30	166.00	6.2	33,596	0.02%
2023/12/06	92	174.36	89	174.90	170.50	3	33,297	0.01%
2023/12/05	4.2	170.83	8	169.00	169.50	-3.9	33,200	-0.01%
2023/12/04	177	177.88	173	178.09	173.00	4	33,133	0.01%	大買/大賣/
2023/12/01	24.2	174.90	32	174.95	176.50	-7.9	32,795	-0.02%
2023/11/30	21	173.86	38	172.14	172.50	-17	32,648	-0.05%
2023/11/29	1,100.1	170.06	1,105	168.90	170.50	-4.9	32,301	-0.02%	大買/大賣/
2023/11/28	936	168.93	933.2	169.59	168.00	2.8	32,070	0.01%	大買/大賣/
2023/11/27	118	164.65	122	165.05	160.00	-4	31,641	-0.01%	大買/大賣/
2023/11/24	6	164.92	4	164.75	165.00	2	31,699	0.01%
2023/11/23	154	164.06	161.1	165.13	163.50	-7.1	31,774	-0.02%	大買/大賣/
2023/11/22	1,891.1	170.88	1,872.5	169.90	170.50	18.6	31,908	0.06%	大買/大賣/
2023/11/21	112.3	163.74	112.1	164.57	168.50	0.2	31,430	0.00%	大買/大賣/
2023/11/20	11	163.59	15	164.53	166.00	-4	31,221	-0.01%
2023/11/17	3,005	160.67	3,004.5	161.19	164.00	0.5	30,986	0.00%	大買/大賣/
2023/11/16	172	157.78	168.3	158.28	160.00	3.7	29,688	0.01%	大買/大賣/
2023/11/15	598	157.33	602.1	157.92	158.50	-4.1	29,107	-0.01%	大買/大賣/
2023/11/14	708.4	148.45	727	147.81	149.50	-18.7	28,172	-0.07%	大買/大賣/
2023/11/13	0	0.00	6	138.50	138.50	-6	27,196	-0.02%
2023/11/10	13.5	128.68	8	128.38	126.00	5.5	27,211	0.02%
2023/11/09	9	129.22	9.1	128.23	129.00	0	27,142	0.00%
2023/11/08	548.5	132.27	544	132.34	129.00	4.5	27,019	0.02%	大買/大賣/
2023/11/07	14	133.21	11	133.09	133.50	3	26,701	0.01%
2023/11/06	2,720	145.88	2,705.1	146.01	135.00	14.9	26,450	0.06%	大買/大賣/
2023/11/03	906	142.03	1,178.2	140.11	145.00	-272.1	25,118	-1.08%	大買/大賣/鉅額交易
2023/11/02	373	130.37	129	128.92	132.00	244	24,186	1.01%	大買/大賣/鉅額交易
2023/11/01	10	120.50	9	121.22	120.00	1	23,920	0.00%
2023/10/31	10	121.65	6	122.08	119.00	4	23,942	0.02%
2023/10/30	11	121.41	17	122.44	123.00	-6	23,924	-0.03%
2023/10/27	15	120.43	7	120.50	117.00	8	23,866	0.03%
2023/10/26	7	121.14	5	121.00	119.00	2	23,523	0.01%
2023/10/25	232	125.00	236	124.60	124.00	-4	23,188	-0.02%	大買/大賣/
2023/10/24	6	113.33	10	114.60	117.50	-4	22,575	-0.02%
2023/10/23	2	116.75	3	116.33	114.50	-1	22,310	0.00%
2023/10/20	13	116.85	8	116.81	116.50	5	22,156	0.02%
2023/10/19	23.1	121.20	26.2	121.44	122.50	-3.1	21,788	-0.01%
2023/10/18	3,973	129.51	3,976	128.20	121.50	-3	21,471	-0.01%	大買/大賣/
2023/10/17	14	130.82	16.4	133.19	134.50	-2.4	19,814	-0.01%
2023/10/16	6	123.00	7	122.93	122.50	-1	19,488	-0.01%
2023/10/13	8	120.68	14.1	121.04	122.00	-6.1	19,195	-0.03%
2023/10/12	4	114.00	7	113.14	118.50	-3	19,873	-0.02%
2023/10/11	14	111.43	6	112.33	108.00	8	20,327	0.04%
2023/10/06	5	116.10	0	0.00	116.00	5	20,959	0.02%
2023/10/05	4	117.38	3	117.83	117.00	1	21,594	0.00%
2023/10/04	14	117.50	3.3	117.64	118.50	10.7	22,450	0.05%
2023/10/03	16	122.28	238	126.97	118.00	-222	22,460	-0.99%	大賣/鉅額交易
2023/10/02	442	125.60	219.1	125.38	123.00	222.9	22,027	1.01%	大買/大賣/鉅額交易
2023/09/28	6	119.42	3	121.83	118.50	3	22,128	0.01%
2023/09/27	4	118.13	8.2	118.61	121.50	-4.2	21,906	-0.02%
2023/09/26	18	119.22	22	119.25	117.00	-4	21,747	-0.02%
2023/09/25	11	122.36	15	122.40	122.00	-4	21,526	-0.02%
2023/09/22	54	117.97	55	118.97	120.00	-1	21,249	0.00%
2023/09/21	14	117.43	12	116.79	119.00	2	21,117	0.01%
2023/09/20	11	115.91	6	117.42	115.50	5	20,877	0.02%
2023/09/19	13	119.88	11	120.23	118.00	2	20,651	0.01%
2023/09/18	220	125.16	220.1	125.21	122.50	-0.1	20,183	0.00%	大買/大賣/
2023/09/15	68	119.38	75.2	120.00	120.00	-7.2	19,566	-0.04%
2023/09/14	7	107.57	14	108.00	111.00	-7	18,784	-0.04%
2023/09/13	4	102.11	4	101.63	101.00	0	18,675	0.00%
2023/09/12	5	103.90	10	103.45	103.00	-5	18,860	-0.03%
2023/09/11	17.2	109.87	14	106.86	105.50	3.2	18,751	0.02%
2023/09/08	6	112.83	10	114.00	116.50	-4	18,518	-0.02%
2023/09/07	6.5	115.65	12	117.00	115.00	-5.5	18,412	-0.03%
2023/09/06	17.1	116.58	1	117.50	116.50	16.1	18,611	0.09%
2023/09/05	14	115.57	11	116.82	118.00	3	18,805	0.02%
2023/09/04	3	115.14	2	113.00	116.00	1	18,827	0.01%
2023/09/01	6	113.50	6	114.42	112.50	0	18,965	0.00%
2023/08/31	21	115.21	15	115.77	115.00	6	19,335	0.03%
2023/08/30	9	113.33	13	113.77	114.50	-4	19,752	-0.02%
2023/08/29	9	108.44	12.2	108.75	109.00	-3.2	19,823	-0.02%
2023/08/28	21.1	112.73	31	112.29	108.50	-9.9	19,677	-0.05%
2023/08/25	43	119.02	18	118.89	120.50	25	18,965	0.13%
2023/08/24	11.1	116.67	10.3	115.27	113.50	0.8	18,625	0.00%
2023/08/23	4	112.63	10.3	115.18	115.00	-6.3	18,734	-0.03%
2023/08/22	10.1	112.19	6	110.83	110.00	4	18,597	0.02%
2023/08/21	5	109.80	7	110.07	108.50	-2	18,705	-0.01%
2023/08/18	18.6	112.44	16	110.72	108.00	2.6	18,625	0.01%
2023/08/17	13.2	115.64	11	115.27	116.00	2.2	18,354	0.01%
2023/08/16	7	112.71	5	110.60	113.50	2	18,081	0.01%
2023/08/15	12	111.38	22	111.77	110.00	-10	17,939	-0.06%
2023/08/14	14	108.89	14	109.29	109.00	0	17,783	0.00%
2023/08/11	14	107.57	10	107.75	110.00	4	17,660	0.02%
2023/08/10	8	108.50	4	108.38	109.50	4	17,245	0.02%
2023/08/09	19	110.47	28	109.77	109.50	-9	16,904	-0.05%
2023/08/08	315	106.32	1,204	109.33	105.50	-889	16,460	-5.40%	大買/大賣/鉅額交易
2023/08/07	1,881	119.07	1,067	117.59	117.00	814	16,266	5.00%	大買/大賣/鉅額交易
2023/08/04	18.1	110.52	16	111.41	109.50	2.1	15,730	0.01%
2023/08/02	103.1	112.64	9	114.05	113.50	94.1	15,495	0.61%	大買/
2023/08/01	33	126.06	33.2	124.63	121.50	-0.2	15,096	0.00%
2023/07/31	9.1	134.33	15	137.30	133.00	-6	14,649	-0.04%
2023/07/28	13.1	141.60	13	142.46	147.50	0.1	14,586	0.00%
2023/07/27	26.4	145.97	17.8	148.57	144.00	8.7	14,565	0.06%
2023/07/26	5.1	152.15	14.9	147.41	151.50	-9.8	14,531	-0.07%
2023/07/25	12.1	146.40	13.2	146.88	142.50	-1.1	14,521	-0.01%
2023/07/24	26.1	148.98	25.5	146.60	151.00	0.6	14,518	0.00%
2023/07/21	280	148.36	287.6	148.25	148.50	-7.6	14,490	-0.05%	大買/大賣/
2023/07/20	2.7	134.47	4	132.12	135.00	-1.3	14,460	-0.01%
2023/07/19	1	127.00	3.1	123.83	127.50	-2.1	14,434	-0.01%
2023/07/18	7	122.86	1.9	120.95	125.00	5.1	14,485	0.03%
2023/07/17	148.9	128.71	1,323.6	127.12	130.00	-1,174.7	14,425	-8.14%	大買/大賣/鉅額交易
2023/07/14	1,470.1	125.79	1,852.4	125.28	127.00	-382.4	13,341	-2.87%	大買/大賣/鉅額交易
2023/07/13	1,423.5	114.42	1,439.1	114.56	115.50	-15.6	12,613	-0.12%	大買/大賣/
2023/07/12	2,464.1	102.92	2,204.1	102.68	105.00	260	11,715	2.22%	大買/大賣/鉅額交易
2023/07/11	2,324	95.47	1,022	95.48	95.50	1,302	11,020	11.81%	大買/大賣/鉅額交易
2023/07/10	14	85.25	27	85.59	86.90	-13	10,104	-0.13%
2023/07/07	18	83.44	19	83.35	84.20	-1	9,931	-0.01%
2023/07/06	20	83.75	22.3	84.12	83.80	-2.3	9,928	-0.02%
2023/07/05	3.3	81.65	0	0.00	81.00	3.3	9,556	0.03%
2023/07/04	5	81.44	6	81.60	81.60	-1	9,601	-0.01%
2023/07/03	22	82.08	5	82.70	81.60	17	9,611	0.18%
2023/06/30	10	80.22	14	80.87	81.00	-4	9,650	-0.04%
2023/06/29	9	80.21	8.5	80.77	80.10	0.5	9,705	0.01%
2023/06/28	5.1	77.29	6	78.82	80.00	-1	9,781	-0.01%
2023/06/27	6	77.72	5	78.00	76.70	1	10,125	0.01%
2023/06/26	5	77.84	6	78.27	78.30	-1	10,225	-0.01%
2023/06/21	2	80.30	0	0.00	79.80	2	10,768	0.02%
2023/06/20	1	81.20	0	0.00	80.50	1	10,821	0.01%
2023/06/19	15	83.33	10	83.10	81.60	5	11,007	0.05%
2023/06/16	11	82.49	17	83.91	84.60	-6	11,359	-0.05%
2023/06/15	5	82.24	3	82.17	81.90	2	11,440	0.02%
2023/06/14	8	83.04	1	85.00	82.00	7	11,769	0.06%
2023/06/13	10	85.26	9	85.00	84.20	1	12,105	0.01%
2023/06/12	18	83.78	12	83.81	83.90	6	12,564	0.05%
2023/06/09	22	87.52	27	87.83	87.90	-5	12,720	-0.04%
2023/06/08	10	85.72	10	85.19	84.80	0	13,013	0.00%
2023/06/07	22	88.88	18	88.57	87.90	4	13,809	0.03%
2023/06/06	28	87.43	36	87.09	87.50	-8	14,003	-0.06%
2023/06/05	101.1	89.54	99.1	88.37	88.20	2	13,742	0.01%	大買/
2023/06/02	18	84.38	24.1	84.68	84.30	-6.1	13,298	-0.05%
2023/06/01	7	82.17	10	82.41	83.10	-3	13,393	-0.02%
2023/05/31	8	82.09	7	81.44	80.80	1	13,848	0.01%
2023/05/30	19	81.59	13.1	81.68	80.60	5.9	14,101	0.04%
2023/05/29	10	83.10	20	80.69	83.10	-10	14,588	-0.07%
2023/05/26	4	76.73	2	76.70	76.00	2	15,577	0.01%
2023/05/25	6	78.38	5.1	79.10	77.30	0.9	16,162	0.01%
2023/05/24	1	76.10	0	0.00	76.50	1	16,271	0.01%
2023/05/23	6	77.73	6	77.20	77.10	0	17,055	0.00%
2023/05/22	1	76.10	2	75.60	77.10	-1	17,148	-0.01%
2023/05/18	2.1	76.51	2	77.10	76.20	0.1	17,170	0.00%
2023/05/17	2.1	75.96	4	75.95	76.00	-1.9	17,186	-0.01%
2023/05/16	0	0.00	2	74.55	75.60	-2	17,215	-0.01%
2023/05/15	0	0.00	1	73.20	73.20	-1	17,302	-0.01%
2023/05/12	4	72.30	2	72.80	73.50	2	17,428	0.01%
2023/05/11	56	75.71	56.5	75.12	71.70	-0.5	17,946	0.00%
2023/05/10	0.5	74.00	1	73.60	73.60	-0.5	17,858	0.00%
2023/05/09	1.1	72.99	0	0.00	73.00	1.1	17,911	0.01%
2023/05/05	3	74.43	0	0.00	74.80	3	18,545	0.02%
2023/05/04	3	74.33	1	74.60	74.00	2	19,184	0.01%
2023/05/03	1	74.80	0	0.00	74.50	1	19,241	0.01%
2023/05/02	1	75.50	2.2	75.05	75.40	-1.2	19,298	-0.01%
2023/04/28	3	75.10	3	75.17	74.00	0	19,342	0.00%
2023/04/27	1	73.60	1	74.60	73.60	0	19,299	0.00%
2023/04/26	2	72.80	2	72.75	73.00	0	19,270	0.00%
2023/04/25	4.1	73.25	0.1	73.70	73.50	4	19,280	0.02%
2023/04/24	0.1	76.80	7	77.17	77.20	-6.9	19,278	-0.04%
2023/04/21	2.5	77.22	4	77.58	76.70	-1.5	19,280	-0.01%
2023/04/20	3.1	78.34	1	78.00	77.80	2.1	19,231	0.01%
2023/04/19	5	79.72	7	79.49	79.40	-2	19,261	-0.01%
2023/04/18	2.1	81.36	13	81.65	80.50	-10.9	19,227	-0.06%
2023/04/17	3	82.30	1	82.40	82.10	2	19,301	0.01%
2023/04/14	1.2	82.73	1	83.20	82.20	0.2	19,408	0.00%
2023/04/13	4.1	83.67	1.1	83.39	82.20	3	19,515	0.02%
2023/04/12	0	0.00	1	86.20	85.50	-1	19,547	-0.01%
2023/04/11	7	88.67	7.1	87.89	85.60	-0.1	19,588	0.00%
2023/04/10	3	87.10	3.2	87.21	87.40	-0.2	19,543	0.00%
2023/04/07	4.3	85.51	0	0.00	85.40	4.3	19,545	0.02%
2023/04/06	9	85.53	8	85.39	85.50	1	19,545	0.01%
2023/03/31	0	0.00	2	85.15	86.00	-2	19,512	-0.01%
2023/03/30	4	84.13	1	84.60	84.80	3	19,493	0.02%
2023/03/29	8.4	83.30	11	83.95	83.30	-2.6	19,515	-0.01%
2023/03/28	16.3	85.43	4	85.18	84.10	12.3	19,537	0.06%
2023/03/27	5	90.14	6	90.40	89.70	-1	19,220	-0.01%
2023/03/24	26	91.61	9.3	91.96	89.60	16.7	19,247	0.09%
2023/03/23	1.3	89.62	1	90.00	89.50	0.3	18,799	0.00%
2023/03/22	4.1	89.65	1	89.60	89.50	3.1	18,928	0.02%
2023/03/21	15.2	91.96	19.1	90.74	89.10	-3.9	19,292	-0.02%
2023/03/20	11.1	91.27	3	90.37	91.80	8.1	19,422	0.04%
2023/03/17	5	90.10	3	89.83	89.80	2	19,692	0.01%
2023/03/16	8	88.10	8.1	87.99	88.60	-0.1	19,658	0.00%
2023/03/15	11	90.44	13.1	90.70	89.60	-2.1	19,380	-0.01%
2023/03/14	13.2	90.06	9	90.41	88.00	4.2	19,026	0.02%
2023/03/13	21	91.38	19.1	92.32	92.90	1.9	18,928	0.01%
2023/03/10	499	95.41	692	95.78	94.80	-193	18,556	-1.04%	大買/大賣/鉅額交易
2023/03/09	252	95.44	60	93.88	96.00	192	18,325	1.05%	大買/鉅額交易
2023/03/08	7	87.49	8	88.09	87.30	-1	18,601	-0.01%
2023/03/07	6.1	88.44	5	88.50	87.60	1.1	18,539	0.01%
2023/03/06	4.1	89.07	10	88.58	89.50	-5.9	18,424	-0.03%
2023/03/03	8	87.41	19.3	87.57	85.00	-11.2	18,250	-0.06%
2023/03/02	48.1	88.63	48.8	88.17	87.90	-0.7	17,890	0.00%
2023/03/01	51.1	89.16	26	90.60	89.70	25	17,649	0.14%
2023/02/24	304	89.41	386.3	89.06	90.80	-82.3	17,103	-0.48%	大買/大賣/
2023/02/23	210	83.35	139	82.43	83.80	71	15,978	0.44%	大買/大賣/
2023/02/22	24.1	77.18	10	78.08	76.20	14.1	15,663	0.09%
2023/02/21	136	81.66	169	81.22	80.30	-33	15,878	-0.21%	大買/大賣/
2023/02/20	2	75.40	5	75.30	75.50	-3	15,458	-0.02%
2023/02/17	0	0.00	1	73.60	73.90	-1	15,640	-0.01%
2023/02/16	2	73.95	3	73.97	74.20	-1	15,811	-0.01%
2023/02/15	4.1	72.38	2	72.30	72.60	2.1	16,237	0.01%
2023/02/14	1.1	74.41	2	74.80	73.70	-1	16,523	-0.01%
2023/02/13	11.1	74.68	21	75.06	74.60	-9.9	17,127	-0.06%
2023/02/10	13	74.89	2	74.50	73.40	11	17,636	0.06%
2023/02/09	150	77.18	57.2	77.05	75.30	92.8	18,042	0.51%	大買/
2023/02/08	4	74.60	3.7	73.43	74.50	0.3	18,685	0.00%
2023/02/07	0	71.70	0	0.00	72.20	0	19,168	0.00%
2023/02/06	3	72.80	5.1	72.42	72.60	-2.1	19,424	-0.01%
2023/02/03	14.6	73.56	61.1	74.97	72.20	-46.5	19,497	-0.24%
2023/02/02	117	76.46	148.6	76.60	77.00	-31.6	19,396	-0.16%	大買/大賣/
2023/02/01	3	70.20	10	69.73	70.20	-7	19,012	-0.04%
2023/01/31	3	69.20	7	69.16	69.50	-4	19,298	-0.02%
2023/01/30	2	68.40	3	67.80	68.40	-1	19,549	-0.01%
2023/01/17	2.1	66.90	1	66.40	66.60	1.1	19,758	0.01%
2023/01/16	11	66.76	1	67.00	67.00	10	19,981	0.05%
2023/01/13	3.1	67.99	23	67.55	67.00	-20	20,236	-0.10%
2023/01/12	2	69.15	1	68.10	68.10	1	20,539	0.00%
2023/01/11	1	69.60	2	70.00	69.30	-1	20,819	0.00%
2023/01/06	0	0.00	1	69.60	69.70	-1	22,169	0.00%
2023/01/05	6	69.70	7.6	70.42	68.80	-1.6	22,827	-0.01%
2023/01/04	1	70.20	0	0.00	69.30	1	23,375	0.00%
2023/01/03	11	68.82	12	68.67	69.10	-1	23,527	0.00%
2022/12/30	23	69.42	22	69.66	67.30	1	23,873	0.00%
2022/12/29	1	66.80	3	66.87	67.40	-2	24,176	-0.01%
2022/12/28	2.1	69.57	2	69.40	67.90	0.1	25,018	0.00%
2022/12/27	6	71.10	8	71.06	70.90	-2	25,275	-0.01%
2022/12/26	2	70.05	0	0.00	70.00	2	25,716	0.01%
2022/12/22	0	0.00	2	70.80	69.40	-2	26,626	-0.01%
2022/12/21	2.1	68.69	8	68.09	69.60	-5.9	27,218	-0.02%
2022/12/20	3.2	70.96	8	71.49	69.80	-4.8	27,653	-0.02%
2022/12/19	1	72.40	2	72.55	71.20	-1	27,981	0.00%
2022/12/16	8	73.83	14	73.36	73.10	-6	28,384	-0.02%
2022/12/15	3.1	73.94	0	0.00	73.80	3.1	28,853	0.01%
2022/12/14	9	74.86	2	74.70	74.50	7	28,913	0.02%
2022/12/13	18.5	76.24	14	76.32	75.00	4.4	28,958	0.02%
2022/12/12	8.5	75.92	54	75.20	73.60	-45.5	28,681	-0.16%
2022/12/09	32.3	76.40	33	76.13	76.80	-0.7	28,540	0.00%
2022/12/08	60	75.15	19	74.50	74.70	41	28,608	0.14%
2022/12/07	9.1	71.56	7	71.91	70.20	2.1	29,142	0.01%
2022/12/06	6	73.47	6	73.60	71.70	0	30,033	0.00%
2022/12/05	62.1	76.49	60	76.30	73.60	2.1	30,158	0.01%
2022/12/02	24	74.74	16	74.79	75.00	8	29,998	0.03%
2022/12/01	58	75.99	55	75.47	74.40	3	30,046	0.01%
2022/11/30	11	73.66	15	73.07	74.00	-4	29,730	-0.01%
2022/11/29	9	67.47	9	67.72	68.30	0	29,546	0.00%
2022/11/28	4	68.65	7	68.66	68.20	-3	30,800	-0.01%
2022/11/25	10	69.39	0	0.00	68.60	10	32,655	0.03%
2022/11/24	5	71.90	5	72.18	71.90	0	33,411	0.00%
2022/11/23	0	0.00	2	71.00	70.90	-2	33,963	-0.01%
2022/11/22	9	71.26	4	71.55	70.80	5	34,410	0.01%
2022/11/21	4	72.50	3.1	71.99	70.80	0.9	34,985	0.00%
2022/11/18	28	73.38	31	72.90	72.40	-3	34,973	-0.01%
2022/11/17	121	73.43	124	73.83	74.30	-3	34,894	-0.01%	大買/大賣/
2022/11/16	95	71.04	94	71.49	71.50	1	34,705	0.00%
2022/11/15	3	68.50	5	69.46	70.30	-2	34,609	-0.01%
2022/11/14	3	68.47	4	68.28	68.50	-1	34,814	0.00%
2022/11/11	2	68.80	1.1	67.43	67.40	0.9	34,912	0.00%
2022/11/10	7	69.66	12	69.55	68.90	-5	34,807	-0.01%
2022/11/09	76	70.76	72.3	70.75	69.70	3.7	34,981	0.01%
2022/11/08	40	72.77	38	72.27	70.90	2	34,871	0.01%
2022/11/07	22	71.29	20	71.08	70.10	2	34,274	0.01%
2022/11/04	128	69.37	121.7	69.69	70.30	6.3	33,789	0.02%	大買/大賣/
2022/11/03	12	67.59	32.5	66.32	70.60	-20.5	32,646	-0.06%
2022/11/02	22	64.16	16	64.93	64.20	6	32,059	0.02%
2022/11/01	18	64.11	11	63.99	64.50	7	31,810	0.02%
2022/10/31	29	64.29	45	64.34	64.10	-16	31,629	-0.05%
2022/10/28	25.1	60.96	23	61.01	60.20	2.1	31,345	0.01%
2022/10/27	6	62.42	14	62.13	62.90	-8	31,169	-0.03%
2022/10/26	17	60.79	17	60.47	59.70	0	30,884	0.00%
2022/10/25	26	61.63	3	62.07	60.90	23	30,630	0.08%
2022/10/24	7	63.66	6	63.72	62.60	1	30,509	0.00%
2022/10/21	9	63.02	7.1	62.52	61.70	1.9	30,355	0.01%
2022/10/20	11.1	63.65	10	63.86	64.60	1.1	30,864	0.00%
2022/10/19	37.1	65.79	38	65.58	64.00	-0.9	32,142	0.00%
2022/10/18	24	65.37	23	65.65	65.00	1	33,150	0.00%
2022/10/17	9.2	64.29	11	63.40	66.00	-1.8	33,887	-0.01%
2022/10/14	3,735	65.57	4,060.2	64.61	64.00	-325.2	34,011	-0.96%	大買/大賣/鉅額交易
2022/10/13	348.1	60.41	69.1	64.55	60.00	279.1	33,615	0.83%	大買/鉅額交易
2022/10/12	461	65.82	409.1	65.66	64.70	51.9	33,001	0.16%	大買/大賣/
2022/10/11	412	71.95	500	71.87	71.80	-88	32,494	-0.27%	大買/大賣/
2022/10/07	112	79.87	8.1	78.95	79.70	103.9	32,278	0.32%	大買/鉅額交易
2022/10/06	30.1	78.40	26.1	78.20	78.50	4	31,956	0.01%
2022/10/05	25	79.45	33.1	80.16	78.70	-8.1	31,799	-0.03%
2022/10/04	13.1	77.40	18	78.02	77.60	-4.9	31,121	-0.02%
2022/10/03	47	76.49	42	76.25	75.30	5	30,944	0.02%
2022/09/30	13.1	76.37	16	76.73	79.00	-2.9	30,855	-0.01%
2022/09/29	15	76.69	13	76.91	76.10	2	31,036	0.01%
2022/09/28	55.1	75.83	54	75.50	74.40	1.1	31,298	0.00%
2022/09/27	49.3	79.87	56.2	80.01	82.20	-7	31,239	-0.02%
2022/09/26	21	81.22	7	84.33	79.80	14	30,961	0.05%
2022/09/23	16	88.59	11	89.37	88.60	5	30,712	0.02%
2022/09/22	20.1	90.38	33	89.39	91.40	-12.9	30,353	-0.04%
2022/09/21	5	88.38	7.1	88.16	88.50	-2.1	29,891	-0.01%
2022/09/20	22	88.44	21	88.37	88.30	1	30,285	0.00%
2022/09/19	12.1	88.26	13	87.03	86.50	-0.9	30,186	0.00%
2022/09/16	5	88.58	4	88.60	88.70	1	29,989	0.00%
2022/09/15	93	89.70	79	90.07	88.50	14	29,667	0.05%
2022/09/14	403	91.84	397	91.68	92.40	6	29,378	0.02%	大買/大賣/
2022/09/13	352	89.16	330	89.55	89.00	22	28,505	0.08%	大買/大賣/
2022/09/12	24	85.52	33	85.78	87.40	-9	27,457	-0.03%
2022/09/08	19	79.83	122	79.83	79.50	-103	27,151	-0.38%	大賣/鉅額交易
2022/09/07	234	79.44	132	79.99	78.50	102	26,915	0.38%	大買/大賣/鉅額交易
2022/09/06	10	81.66	12	81.05	80.40	-2	26,530	-0.01%
2022/09/05	18	85.50	16	85.43	83.10	2	25,997	0.01%
2022/09/02	177	89.77	231.2	89.50	86.50	-54.2	25,440	-0.21%	大買/大賣/
2022/09/01	1,515	90.21	1,501	90.35	88.60	14	23,993	0.06%	大買/大賣/
2022/08/31	172	85.76	121	86.83	90.50	51	22,015	0.23%	大買/大賣/
2022/08/30	42.1	82.76	45	82.84	82.30	-3	20,950	-0.01%
2022/08/29	23.3	80.00	135.2	79.01	80.00	-111.9	20,170	-0.55%	大賣/鉅額交易
2022/08/26	118	82.70	161.1	81.65	83.30	-43.1	19,583	-0.22%	大買/大賣/
2022/08/25	155.1	74.90	11	74.24	75.80	144.1	18,831	0.77%	大買/鉅額交易
2022/08/24	5	72.74	9	72.89	72.80	-4	18,556	-0.02%
2022/08/23	17	72.19	4	73.30	71.70	13	18,269	0.07%
2022/08/22	3.1	76.31	12	75.94	74.30	-8.9	17,888	-0.05%
2022/08/19	41	80.62	43	80.27	79.60	-2	17,592	-0.01%
2022/08/18	5.1	77.23	13	77.49	77.30	-7.9	17,053	-0.05%
2022/08/17	14	79.41	17	78.28	78.50	-3	16,700	-0.02%
2022/08/16	73	79.76	72	79.12	77.80	1	16,306	0.01%
2022/08/15	294	79.87	294	80.09	83.90	0	15,725	0.00%	大買/大賣/
2022/08/12	29.4	82.98	59	83.52	81.20	-29.6	15,102	-0.20%
2022/08/11	29	81.70	1	81.20	81.10	28	15,002	0.19%
2022/08/10	31	78.89	29	79.75	80.80	2	14,949	0.01%
2022/08/09	20	76.20	20	76.98	76.70	0	14,871	0.00%
2022/08/08	3	74.93	0	0.00	75.00	3	14,806	0.02%
2022/08/05	29	72.10	62	72.09	73.00	-33	14,739	-0.22%
2022/08/04	246	68.86	213	69.78	70.00	33	14,690	0.22%	大買/大賣/
2022/08/03	80	74.25	85	74.53	73.00	-5	14,550	-0.03%
2022/08/01	1	75.30	0	0.00	74.80	1	14,408	0.01%
2022/07/29	607	74.30	612	74.76	73.00	-5	14,329	-0.03%	大買/大賣/
2022/07/28	1	73.00	152	73.48	71.00	-151	14,173	-1.07%	大賣/鉅額交易
2022/07/27	20	71.22	18	72.12	73.00	2	14,073	0.01%
2022/07/26	4,687	72.85	4,866	72.66	73.30	-179	13,268	-1.35%	大買/大賣/鉅額交易
2022/07/25	647	71.88	325	71.07	72.80	322	11,679	2.76%	大買/大賣/鉅額交易
2022/07/22	1,513	66.04	1,708	65.54	66.20	-195	10,286	-1.90%	大買/大賣/鉅額交易
2022/07/21	216	60.00	22	57.88	60.30	194	9,123	2.13%	大買/鉅額交易
2022/07/20	39	53.98	39	54.16	54.90	0	8,565	0.00%
2022/07/19	4	50.80	0	0.00	50.90	4	8,248	0.05%
2022/07/18	3	52.90	6	53.15	52.50	-3	8,159	-0.04%
2022/07/15	2	51.65	1	51.90	51.60	1	7,962	0.01%
2022/07/14	1	51.10	2	51.70	51.70	-1	7,883	-0.01%
2022/07/13	8	52.21	2	52.75	51.00	6	7,705	0.08%
2022/07/12	7	51.36	9	51.33	49.95	-2	7,391	-0.03%
2022/07/11	3	53.47	4	54.50	53.20	-1	7,151	-0.01%
2022/07/08	12	56.20	13	56.78	54.90	-1	6,933	-0.01%
2022/07/07	18	57.01	21	56.06	57.60	-3	6,461	-0.05%
2022/07/06	7	56.20	9	55.91	55.00	-2	5,711	-0.04%
2022/07/05	13	54.61	15	55.32	57.20	-2	4,986	-0.04%
2022/07/04	5	49.58	11	49.09	52.00	-6	4,338	-0.14%
2022/07/01	4	49.69	7.1	49.64	47.85	-3.1	4,044	-0.08%
2022/06/30	1.1	47.44	11	48.35	47.75	-9.9	3,730	-0.27%
2022/06/29	3	50.87	1	50.10	49.95	2	3,555	0.06%
2022/06/28	18	55.04	17.2	54.66	55.40	0.8	3,309	0.02%
2022/06/27	8	53.80	0	0.00	54.60	8	2,744	0.29%
2022/06/24	0	0.00	0.6	49.70	49.70	-0.6	2,530	-0.02%
2022/06/23	1.2	46.98	14	46.23	45.20	-12.8	2,411	-0.53%
2022/06/22	42	47.63	21	47.92	47.70	21	2,272	0.92%
2022/06/21	0	0.00	2	45.90	46.75	-2	1,872	-0.11%
2022/06/20	1	45.00	0	0.00	42.50	1	1,832	0.05%
2022/06/17	1	45.30	0	0.00	45.60	1	1,830	0.05%
2022/06/15	21	47.02	25	47.22	47.10	-4	1,910	-0.21%
2022/06/10	1	50.10	2	49.95	49.90	-1	2,023	-0.05%
2022/06/02	15	53.80	12	52.53	52.50	3	2,308	0.13%
2022/05/31	11	52.15	11	52.98	53.10	0	2,436	0.00%
2022/05/26	0	0.00	4	50.80	50.20	-4	2,868	-0.14%
2022/05/20	4	51.25	4	51.30	51.20	0	3,027	0.00%
2022/05/19	0	0.00	3	50.67	51.60	-3	3,044	-0.10%
2022/05/18	9	51.49	10	51.26	51.30	-1	3,051	-0.03%
2022/05/17	1	50.70	0	0.00	50.80	1	3,070	0.03%
2022/05/16	8	48.20	7	48.54	48.60	1	3,133	0.03%
2022/05/13	5	47.95	1	48.10	48.10	4	3,177	0.13%
2022/05/12	2	47.63	1	48.10	47.25	1	3,235	0.03%
2022/05/11	2	47.23	3	47.92	48.20	-1	3,276	-0.03%
2022/05/10	0	0.00	1	47.45	47.85	-1	3,355	-0.03%
2022/05/09	2	47.88	1	47.40	47.05	1	3,521	0.03%
2022/05/06	0	0.00	1	49.90	50.50	-1	3,561	-0.03%
2022/05/04	0	0.00	4	49.80	50.00	-4	3,761	-0.11%
2022/05/03	0	0.00	1	49.80	49.70	-1	3,838	-0.03%
2022/04/29	11	51.10	4	50.85	49.10	7	3,924	0.18%
2022/04/27	0	0.00	2	48.40	49.85	-2	4,053	-0.05%
2022/04/26	0	0.00	1	52.00	51.20	-1	4,066	-0.02%
2022/04/25	2	51.65	1	52.60	51.30	1	4,117	0.02%
2022/04/22	1	54.60	0	0.00	54.40	1	4,248	0.02%
2022/04/21	1	55.80	0	0.00	55.80	1	4,348	0.02%
2022/04/20	3	56.23	0	0.00	55.80	3	4,483	0.07%
2022/04/13	2	59.25	3.4	59.29	59.00	-1.4	5,027	-0.03%
2022/04/12	0	0.00	1	58.30	57.30	-1	5,152	-0.02%
2022/04/11	2	57.90	1	61.30	57.70	1	5,250	0.02%
2022/04/08	4	60.28	0	0.00	60.00	4	5,297	0.08%
2022/04/07	2	62.90	1	63.80	60.30	1	5,342	0.02%
2022/04/06	1	64.80	0	0.00	63.90	1	5,394	0.02%
2022/03/31	1	66.10	0	0.00	65.90	1	5,702	0.02%
2022/03/30	6	68.45	6	68.33	66.40	0	5,947	0.00%
2022/03/29	3	66.80	1	66.90	67.10	2	6,206	0.03%
2022/03/25	1	66.20	0	0.00	66.10	1	6,649	0.02%
2022/03/24	2	66.60	2	66.80	67.30	0	6,868	0.00%
2022/03/23	0	0.00	1	66.00	65.10	-1	7,190	-0.01%
2022/03/22	2	64.60	2.1	65.07	65.60	-0.1	7,585	0.00%
2022/03/21	2.1	65.40	2	65.10	64.30	0.1	7,759	0.00%
2022/03/18	0	0.00	3	63.00	64.80	-3	7,909	-0.04%
2022/03/17	3	62.07	4	62.60	62.70	-1	8,015	-0.01%
2022/03/16	0	0.00	1	58.70	59.80	-1	8,209	-0.01%
2022/03/15	0	0.00	1	59.10	58.50	-1	8,592	-0.01%
2022/03/14	1	60.20	0	0.00	61.40	1	8,893	0.01%
2022/03/11	3	59.43	2	59.80	60.50	1	9,523	0.01%
2022/03/10	2	60.25	3.1	60.13	60.00	-1.1	9,740	-0.01%
2022/03/09	5	58.06	4	58.23	57.90	1	10,495	0.01%
2022/03/08	0	0.00	4	57.75	56.70	-4	10,842	-0.04%
2022/03/07	4	61.48	4	60.95	59.30	0	11,230	0.00%
2022/03/04	4	65.15	1	64.80	64.00	3	11,737	0.03%
2022/03/03	15	67.67	10.1	68.39	66.10	4.9	12,164	0.04%
2022/03/02	11	68.07	8	67.43	68.40	3	12,643	0.02%
2022/03/01	0	0.00	3	63.80	65.30	-3	13,377	-0.02%
2022/02/25	3	62.87	8	62.79	62.90	-5	13,710	-0.04%
2022/02/24	5	62.06	1	61.40	61.50	4	14,277	0.03%
2022/02/23	0	0.00	0	64.80	64.50	0	14,487	0.00%
2022/02/21	2	66.20	0	0.00	66.30	2	15,693	0.01%
2022/02/17	3	67.47	0	0.00	67.20	3	17,688	0.02%
2022/02/16	4	68.30	3.1	67.97	68.00	0.9	19,771	0.00%
2022/02/15	2	66.00	3	66.50	65.60	-1	21,772	0.00%
2022/02/11	2	68.55	2	69.05	68.80	0	27,111	0.00%
2022/02/10	1	69.20	1	70.20	68.20	0	27,857	0.00%
2022/02/09	6.2	69.59	3	68.90	68.70	3.2	28,956	0.01%
2022/02/08	0	0.00	1	67.20	68.20	-1	30,368	0.00%
2022/02/07	6	64.41	20	64.46	67.00	-14	31,122	-0.04%
2022/01/26	3	67.03	3	67.47	67.00	0	31,799	0.00%
2022/01/25	2	66.90	2	67.20	66.50	0	33,215	0.00%
2022/01/24	0	0.00	10	68.21	69.60	-10	34,442	-0.03%
2022/01/21	7	71.43	7	71.11	70.40	0	35,072	0.00%
2022/01/20	0	0.00	2	71.10	71.00	-2	35,207	-0.01%
2022/01/18	2	73.90	2	74.60	73.20	0	37,018	0.00%
2022/01/17	3	73.13	3	72.80	73.80	0	37,279	0.00%
2022/01/13	3	73.70	5	73.28	73.70	-2	38,006	-0.01%
2022/01/12	0	0.00	1	74.70	73.50	-1	38,002	0.00%
2022/01/11	8	74.51	5.1	76.03	74.00	2.9	37,927	0.01%
2022/01/10	1	77.00	1	77.70	78.80	0	37,725	0.00%
2022/01/07	1	80.20	0	0.00	78.10	1	37,654	0.00%
2022/01/06	1	82.60	1	83.90	82.00	0	37,509	0.00%
2022/01/05	3	82.97	3.1	84.08	83.50	-0.1	37,444	0.00%
2022/01/04	1	86.80	1	88.20	86.00	0	37,324	0.00%
2022/01/03	12	86.65	13	86.72	86.40	-1	37,205	0.00%
2021/12/29	4	87.10	5	86.96	87.40	-1	37,075	0.00%
2021/12/28	5	86.54	2	87.90	86.60	3	37,005	0.01%
2021/12/27	0	0.00	2	88.50	89.00	-2	36,847	-0.01%
2021/12/24	12	89.12	9	88.32	87.70	3	36,731	0.01%
2021/12/23	14	89.60	21	89.31	89.40	-7	36,479	-0.02%
2021/12/22	22	88.52	21	88.60	86.50	1	36,184	0.00%
2021/12/21	7.1	86.96	7	87.07	86.70	0.1	35,854	0.00%
2021/12/20	3	87.67	3	87.27	87.80	0	35,701	0.00%
2021/12/17	10	84.81	6	87.32	86.30	4	35,437	0.01%
2021/12/16	3	88.70	6	90.73	91.20	-3	35,077	-0.01%
2021/12/15	5	86.50	6	85.47	87.00	-1	34,663	0.00%
2021/12/14	8	82.90	19.2	82.81	83.30	-11.2	34,486	-0.03%
2021/12/13	7	87.24	10	87.37	87.00	-3	34,253	-0.01%
2021/12/10	10	88.26	9	87.59	86.20	1	34,088	0.00%
2021/12/09	5	91.80	2	91.15	89.20	3	33,832	0.01%
2021/12/08	3	90.27	6	91.67	89.00	-3	33,400	-0.01%
2021/12/07	64	92.81	42	92.70	90.20	22	33,056	0.07%
2021/12/06	12	90.25	7	89.87	90.00	5	32,385	0.02%
2021/12/03	27	91.81	21.7	92.42	90.40	5.3	32,138	0.02%
2021/12/02	34	89.42	30	89.12	87.60	4	31,348	0.01%
2021/12/01	40	88.30	41	88.21	89.00	-1	30,951	0.00%
2021/11/30	51	87.47	185	85.80	88.30	-134	30,503	-0.44%	大賣/鉅額交易
2021/11/29	335	80.58	194	82.54	84.00	141	29,973	0.47%	大買/大賣/鉅額交易
2021/11/26	47	84.20	145	86.06	84.40	-98	29,519	-0.33%	大賣/
2021/11/25	923	90.98	821	92.83	85.60	102	28,830	0.35%	大買/大賣/鉅額交易
2021/11/24	39	84.93	138	86.15	85.00	-99	27,866	-0.36%	大賣/
2021/11/23	119	85.16	19.5	85.47	85.80	99.5	27,499	0.36%	大買/
2021/11/22	37	90.67	40	90.27	90.50	-3	26,899	-0.01%
2021/11/19	30	91.39	34	91.53	90.50	-4	26,619	-0.02%
2021/11/18	31	90.10	21.6	89.83	89.10	9.4	25,846	0.04%
2021/11/17	166	92.64	178.3	92.98	92.80	-12.3	25,368	-0.05%	大買/大賣/
2021/11/16	59	92.38	64.6	92.30	90.70	-5.6	24,376	-0.02%
2021/11/15	1,853.5	99.88	2,419	100.46	94.50	-565.5	23,355	-2.42%	大買/大賣/鉅額交易
2021/11/12	3,016	97.93	2,443.1	97.15	99.00	572.9	21,248	2.70%	大買/大賣/鉅額交易
2021/11/11	4,513.5	93.43	4,396	95.01	90.00	117.5	19,169	0.61%	大買/大賣/鉅額交易
2021/11/10	4,972	91.65	5,141	90.35	92.50	-169	15,253	-1.11%	大買/大賣/鉅額交易
2021/11/09	216	80.00	217	80.47	84.10	-1	13,734	-0.01%	大買/大賣/
2021/11/08	959	73.11	958	73.06	76.50	1	12,992	0.01%	大買/大賣/
2021/11/05	109	70.57	113	70.82	69.60	-4	11,841	-0.03%	大買/大賣/
2021/11/04	36	70.25	31	70.41	67.20	5	10,262	0.05%
2021/11/03	251	68.23	164	68.99	71.00	87	9,459	0.92%	大買/大賣/
2021/11/02	1,329	69.58	1,430	70.98	69.00	-101	8,675	-1.16%	大買/大賣/鉅額交易
2021/11/01	3,067	68.06	3,590	66.78	68.30	-523	7,207	-7.26%	大買/大賣/鉅額交易
2021/10/29	571	59.94	71.2	59.46	62.10	499.9	5,907	8.46%	大買/鉅額交易
2021/10/28	20	58.54	30	58.27	56.50	-10	5,203	-0.19%
2021/10/27	2,789	58.45	2,772.3	58.72	58.80	16.8	4,941	0.34%	大買/大賣/
2021/10/26	75	56.61	197	56.49	58.60	-122	3,605	-3.38%	大賣/鉅額交易
2021/10/25	226	52.89	136	52.46	53.30	90	3,185	2.83%	大買/大賣/
2021/10/22	29	49.77	17.2	49.86	48.50	11.8	2,943	0.40%
2021/10/21	46	49.53	58.3	49.55	49.70	-12.3	2,551	-0.48%
2021/10/20	4.4	45.74	12	46.43	46.65	-7.6	2,086	-0.36%
2021/10/19	3	42.02	1	41.90	42.45	2	2,016	0.10%
2021/10/18	1	43.40	2	40.63	42.05	-1	2,082	-0.05%
2021/10/15	2	40.80	0	0.00	40.75	2	2,161	0.09%
2021/10/08	0	0.00	3	40.63	40.45	-3	2,578	-0.12%
2021/10/07	1	41.20	0	0.00	40.90	1	2,873	0.03%
2021/10/06	0	0.00	40	40.02	39.35	-40	3,229	-1.24%
2021/10/04	1	41.20	1	41.30	39.80	0	3,664	0.00%
2021/10/01	1	41.20	0	0.00	41.50	1	3,698	0.03%
2021/09/29	1	44.70	0	0.00	43.30	1	4,094	0.02%
2021/09/27	0.1	46.70	0	0.00	46.50	0.1	4,602	0.00%
2021/09/24	1	46.55	0	0.00	46.45	1	4,661	0.02%
2021/09/22	0.2	46.20	0	0.00	45.75	0.2	4,914	0.00%
2021/09/17	1	47.60	3	46.94	47.35	-2	4,976	-0.04%
2021/09/16	0	0.00	0.2	46.60	46.00	-0.2	5,054	0.00%
2021/09/14	1	47.10	0.3	46.70	46.70	0.7	5,232	0.01%
2021/09/09	2	47.05	0	0.00	47.40	2	5,858	0.03%
2021/09/07	1	48.00	0	0.00	47.80	1	6,048	0.02%
2021/09/06	1	50.00	0	0.00	48.75	1	6,115	0.02%
2021/09/03	3	51.70	2	52.00	51.20	1	6,139	0.02%
2021/09/02	1	51.00	0	0.00	51.00	1	6,119	0.02%
2021/09/01	2	49.75	3	50.57	50.40	-1	6,071	-0.02%
2021/08/20	0.2	47.40	0	0.00	46.90	0.2	6,281	0.00%
2021/08/18	1	48.00	0	0.00	49.05	1	6,285	0.02%
2021/08/17	2	48.50	0	0.00	47.15	2	6,291	0.03%
2021/08/16	0	0.00	4.3	50.16	49.95	-4.3	6,283	-0.07%
2021/08/13	5	51.50	2	51.55	51.30	3	6,283	0.05%
2021/08/12	2	53.20	2	55.05	51.60	0	6,284	0.00%
2021/08/11	0.4	51.89	0	0.00	50.90	0.4	6,247	0.01%
2021/08/10	0.1	51.30	0	0.00	51.00	0.1	6,241	0.00%
2021/08/09	1	51.20	0	0.00	51.00	1	6,274	0.02%
2021/08/06	1	52.00	3	54.03	52.10	-2	6,286	-0.03%
2021/08/05	1	54.70	2	54.50	54.20	-1	6,275	-0.02%
2021/08/04	8	54.34	0	0.00	53.90	8	6,329	0.13%
2021/08/03	1	54.20	0	0.00	54.40	1	6,378	0.02%
2021/08/02	3	53.60	0	0.00	53.70	3	6,458	0.05%
2021/07/30	19	55.54	8	56.18	54.00	11	6,566	0.17%
2021/07/29	0	0.00	3	56.70	58.00	-3	6,453	-0.05%
2021/07/28	9	55.77	9	56.08	56.50	0	6,455	0.00%
2021/07/27	13	58.96	7	59.13	57.60	6	6,433	0.09%
2021/07/26	0	0.00	3	61.13	60.90	-3	6,440	-0.05%
2021/07/23	4	60.78	2	61.25	59.90	2	6,422	0.03%
2021/07/22	4	61.00	5	61.36	61.10	-1	6,382	-0.02%
2021/07/21	15	61.05	14	60.87	59.90	1	6,341	0.02%
2021/07/20	5	60.56	2	60.70	60.80	3	6,311	0.05%
2021/07/19	3	61.50	3	61.53	61.10	0	6,268	0.00%
2021/07/16	2	62.30	1	62.20	62.10	1	6,347	0.02%
2021/07/15	8	64.65	4	64.03	63.30	4	6,303	0.06%
2021/07/14	12	62.76	39	62.66	63.60	-27	6,120	-0.44%
2021/07/13	91	63.58	78	63.69	62.00	13	5,867	0.22%
2021/07/12	5	61.24	12.2	61.23	62.30	-7.2	5,556	-0.13%
2021/07/09	0	0.00	4	59.80	58.90	-4	5,363	-0.07%
2021/07/08	24	58.63	2	58.40	58.20	22	5,282	0.42%
2021/07/07	3	58.40	5	58.98	57.80	-2	5,294	-0.04%
2021/07/06	46	61.65	583	59.36	58.60	-537	5,252	-10.22%	大賣/鉅額交易
2021/07/05	602	62.20	76	61.27	62.40	526	5,058	10.40%	大買/鉅額交易
2021/07/02	7	55.57	5	56.06	56.80	2	4,723	0.04%
2021/07/01	8	55.35	8	55.29	53.80	0	4,847	0.00%
2021/06/30	4	56.53	7	56.49	56.60	-3	5,195	-0.06%
2021/06/29	11	56.73	10	56.60	56.60	1	5,319	0.02%
2021/06/28	3	55.53	0	0.00	55.00	3	5,187	0.06%
2021/06/25	4	55.70	5	55.52	55.80	-1	5,136	-0.02%
2021/06/24	2	55.45	10	55.62	55.40	-8	5,093	-0.16%
2021/06/23	11	54.52	10	54.73	55.30	1	5,007	0.02%
2021/06/22	10	56.17	8	55.84	54.70	2	4,944	0.04%
2021/06/21	52	55.03	53	54.66	54.70	-1	4,754	-0.02%
2021/06/18	6	53.68	6	53.68	52.10	0	4,520	0.00%
2021/06/17	4	53.28	1	53.20	53.70	3	4,415	0.07%
2021/06/16	19	53.28	4	52.65	52.40	15	4,382	0.34%
2021/06/15	1	52.70	4	52.18	52.30	-3	4,254	-0.07%
2021/06/11	0	0.00	3	51.60	50.80	-3	4,248	-0.07%
2021/06/10	8	50.86	2	50.80	50.50	6	4,288	0.14%
2021/06/09	0	0.00	19	51.18	50.10	-19	4,277	-0.44%
2021/06/04	4	50.10	1	50.50	49.85	3	4,258	0.07%
2021/06/03	2	50.75	2	50.55	50.90	0	4,266	0.00%
2021/06/02	2	50.90	9	51.06	50.90	-7	4,270	-0.16%
2021/06/01	8	51.43	3	51.57	51.50	5	4,241	0.12%
2021/05/31	4	49.83	13	50.03	49.40	-9	4,184	-0.22%
2021/05/28	10	48.46	8	48.43	48.30	2	4,132	0.05%
2021/05/26	10	45.40	0	0.00	45.70	10	4,075	0.25%
2021/05/25	3	45.98	3	45.27	45.15	0	4,083	0.00%
2021/05/24	3	43.52	3	43.85	44.10	0	4,065	0.00%
2021/05/20	0	0.00	1	44.00	42.55	-1	4,075	-0.02%
2021/05/19	7	43.61	3	43.83	43.40	4	4,066	0.10%
2021/05/18	3	41.57	2	40.98	43.70	1	4,060	0.02%
2021/05/17	3	41.73	3	41.70	39.90	0	4,034	0.00%
2021/05/14	5	45.32	5	45.80	44.30	0	3,991	0.00%
2021/05/13	3	44.33	7	44.64	44.20	-4	3,972	-0.10%
2021/05/12	8	47.74	4	49.35	45.60	4	3,959	0.10%
2021/05/11	1	52.40	4	50.93	49.90	-3	3,899	-0.08%
2021/05/10	12	54.98	5.2	55.02	54.30	6.8	3,857	0.18%
2021/05/07	2	53.80	3	54.07	54.60	-1	3,782	-0.03%
2021/05/06	1	49.80	0	0.00	50.00	1	3,670	0.03%
2021/05/05	2	51.95	2	52.15	50.10	0	3,669	0.00%
2021/05/04	2	51.40	11	53.45	50.70	-9	3,677	-0.24%
2021/05/03	17	55.12	1	53.90	53.40	16	3,662	0.44%
2021/04/29	0	0.00	6	53.80	53.20	-6	3,636	-0.17%
2021/04/28	0	0.00	5	54.40	53.40	-5	3,638	-0.14%
2021/04/27	2	54.70	4	54.93	54.20	-2	3,693	-0.05%
2021/04/26	0	0.00	14	56.56	55.70	-14	3,725	-0.38%
2021/04/23	10	55.13	2	54.60	55.50	8	3,747	0.21%
2021/04/22	32	56.16	8	55.48	53.70	24	3,932	0.61%
2021/04/21	1	53.50	3	53.97	53.50	-2	3,906	-0.05%
2021/04/20	4	53.93	6	54.30	54.20	-2	3,946	-0.05%
2021/04/19	4	54.15	7	54.20	53.60	-3	3,970	-0.08%
2021/04/16	5	55.10	2	55.00	55.00	3	3,954	0.08%
2021/04/15	14	55.11	4	55.43	55.30	10	3,937	0.25%
2021/04/14	6	53.70	5	53.60	52.80	1	3,884	0.03%
2021/04/13	1	54.80	18	54.88	55.10	-17	3,931	-0.43%
2021/04/12	6	55.90	9	54.92	54.50	-3	4,055	-0.07%
2021/04/09	7	58.29	2	59.35	57.10	5	4,098	0.12%
2021/04/08	5	59.96	9	59.73	59.20	-4	4,093	-0.10%
2021/04/07	17	60.68	19	60.33	59.50	-2	4,033	-0.05%
2021/04/06	45	59.84	14	61.00	62.50	31	3,880	0.80%
2021/04/01	6	57.30	18	56.94	58.00	-12	3,512	-0.34%
2021/03/31	0	0.00	1	53.30	53.30	-1	3,414	-0.03%
2021/03/30	0	0.00	2	52.30	52.20	-2	3,517	-0.06%
2021/03/29	9	53.67	3	52.03	52.70	6	3,570	0.17%
2021/03/26	1	51.80	0	0.00	51.70	1	3,621	0.03%
2021/03/25	0	0.00	2	50.80	51.30	-2	3,736	-0.05%
2021/03/24	1	50.80	0	0.00	50.80	1	4,001	0.02%
2021/03/23	5	51.76	6	52.57	51.00	-1	4,206	-0.02%
2021/03/22	0	0.00	4	49.95	49.25	-4	4,162	-0.10%
2021/03/19	1	48.50	1	48.60	49.80	0	4,206	0.00%
2021/03/18	3	49.77	5	49.95	49.50	-2	4,226	-0.05%
2021/03/17	11	50.80	52	50.68	50.00	-41	4,299	-0.95%
2021/03/16	55	51.78	5	51.30	51.90	50	4,414	1.13%
2021/03/15	1	47.40	0	0.00	47.20	1	4,528	0.02%
2021/03/11	3.5	47.34	0	0.00	47.80	3.5	4,633	0.07%
2021/03/10	2	46.98	3	46.70	46.65	-1	4,705	-0.02%
2021/03/09	1	47.05	2	46.30	45.80	-1	4,794	-0.02%
2021/03/08	4	48.15	16	48.08	46.95	-12	4,931	-0.24%
2021/03/05	6	48.72	10	48.80	48.40	-4	5,145	-0.08%
2021/03/04	0	0.00	5	49.65	49.55	-5	5,363	-0.09%
2021/03/03	2	49.75	1	50.00	50.00	1	5,582	0.02%
2021/03/02	2	50.90	0	0.00	50.10	2	5,883	0.03%
2021/02/26	1	50.80	2	50.85	51.00	-1	6,062	-0.02%
2021/02/25	2	51.50	0	0.00	51.60	2	6,156	0.03%
2021/02/24	2	53.00	0	0.00	52.00	2	6,202	0.03%
2021/02/23	1	52.20	1	52.90	52.00	0	6,300	0.00%
2021/02/22	0	0.00	3	53.20	53.00	-3	6,384	-0.05%
2021/02/19	1	53.20	2	53.10	53.30	-1	6,378	-0.02%
2021/02/18	3	52.50	0	0.00	53.30	3	6,370	0.05%
2021/02/17	2	52.65	1	52.50	52.70	1	6,357	0.02%
2021/02/05	2	51.15	4	51.60	51.10	-2	6,346	-0.03%
2021/02/04	1	51.80	7	51.91	51.50	-6	6,338	-0.09%
2021/02/03	17	53.51	0	0.00	53.10	17	6,323	0.27%
2021/02/02	5	51.60	4	51.80	53.50	1	6,305	0.02%
2021/02/01	2	51.05	22	50.65	51.00	-20	6,293	-0.32%
2021/01/29	2	53.75	2	52.40	51.30	0	6,289	0.00%
2021/01/28	0	0.00	7	53.39	52.80	-7	6,271	-0.11%
2021/01/27	1	55.50	2	54.50	54.60	-1	6,264	-0.02%
2021/01/26	11	55.72	8	54.84	54.80	3	6,245	0.05%
2021/01/25	7	56.96	2	57.10	56.70	5	6,212	0.08%
2021/01/22	10	58.10	4.2	57.88	58.10	5.8	6,187	0.09%
2021/01/21	2	56.45	1	57.00	55.40	1	6,150	0.02%
2021/01/20	5	55.50	13	57.94	54.80	-8	6,264	-0.13%
2021/01/19	11	58.61	1	59.00	58.80	10	6,207	0.16%
2021/01/18	7	57.44	0	0.00	58.10	7	6,134	0.11%
2021/01/15	19	58.22	25	60.80	59.50	-6	6,043	-0.10%
2021/01/14	2	56.95	3.1	57.72	58.00	-1.1	5,796	-0.02%
2021/01/13	13	53.99	13	54.46	55.60	0	5,703	0.00%
2021/01/12	10	53.51	7	53.87	52.10	3	5,639	0.05%
2021/01/11	2	54.90	20	54.85	55.10	-18	5,590	-0.32%
2021/01/08	0	0.00	2	55.10	54.30	-2	5,569	-0.04%
2021/01/07	4	55.20	2	55.50	55.10	2	5,527	0.04%
2021/01/06	24	56.84	7	55.03	55.60	17	5,479	0.31%
2021/01/05	19	59.56	9	59.44	59.10	10	5,361	0.19%
2021/01/04	7	57.14	7	58.09	58.70	0	5,175	0.00%
2020/12/31	3	53.23	1	53.50	53.40	2	5,031	0.04%
2020/12/30	2	52.20	0	0.00	51.80	2	4,927	0.04%
2020/12/29	1	51.10	0	0.00	50.40	1	4,872	0.02%
2020/12/28	3	52.03	2	52.40	52.00	1	4,815	0.02%
2020/12/25	2	53.45	32	52.49	51.90	-30	4,769	-0.63%
2020/12/24	6	55.37	5	55.66	54.90	1	4,640	0.02%
2020/12/23	11	58.90	1	58.00	58.20	10	4,523	0.22%
2020/12/22	5	59.50	0	0.00	56.80	5	4,477	0.11%
2020/12/21	13	59.18	23.2	58.80	59.30	-10.2	4,403	-0.23%
2020/12/18	18	59.99	113	59.18	60.80	-95	4,270	-2.22%	大賣/
2020/12/17	122	56.66	13	56.75	56.90	109	3,997	2.73%	大買/鉅額交易
2020/12/16	2	51.85	16	52.34	51.80	-14	3,794	-0.37%
2020/12/15	4	50.95	2	51.45	50.70	2	3,776	0.05%
2020/12/14	4	52.28	0	0.00	52.50	4	3,732	0.11%
2020/12/11	32	51.51	5	50.96	51.50	27	3,725	0.72%
2020/12/10	4	54.03	100	52.26	53.30	-96	3,682	-2.61%
2020/12/09	101	54.26	28	51.97	54.30	73	3,571	2.04%	大買/
2020/12/08	10	49.45	4	49.26	49.45	6	3,418	0.18%
2020/12/07	10.1	48.81	5.1	49.19	48.40	5	3,394	0.15%
2020/12/04	3	50.73	3	51.03	50.80	0	3,319	0.00%
2020/12/03	3.1	50.17	7	50.74	49.60	-4	3,261	-0.12%
2020/12/02	5.1	52.00	55	52.01	51.60	-49.9	3,201	-1.56%
2020/12/01	62.1	53.29	20	51.20	53.50	42.1	3,064	1.37%
2020/11/30	7	48.35	46	48.70	49.80	-39	2,844	-1.37%
2020/11/27	58	50.10	127.3	50.31	49.80	-69.3	2,641	-2.62%	大賣/
2020/11/26	129.3	48.79	315	48.55	51.00	-185.7	2,450	-7.58%	大買/大賣/鉅額交易
2020/11/25	318	46.36	52.1	45.09	46.40	266	2,186	12.17%	大買/鉅額交易
2020/11/24	3	41.75	3	41.27	42.20	0	2,022	0.00%
2020/11/23	4	39.99	3	39.75	42.05	1	1,968	0.05%
2020/11/20	4	40.98	6	40.93	40.40	-2	1,972	-0.10%
2020/11/19	9	39.97	11	39.59	41.00	-2	1,935	-0.10%
2020/11/18	2	38.40	2	38.18	38.30	0	1,994	0.00%
2020/11/16	0	0.00	0.1	37.50	37.65	-0.1	2,357	0.00%
2020/11/11	2	37.38	0	0.00	37.50	2	2,419	0.08%
2020/11/10	0	0.00	2	37.90	37.60	-2	2,437	-0.08%
2020/11/09	1	38.00	0	0.00	38.00	1	2,466	0.04%
2020/11/06	1	37.85	0	0.00	37.80	1	2,517	0.04%
2020/11/05	2	38.00	3	38.23	38.20	-1	2,552	-0.04%
2020/11/04	0	0.00	1	38.15	38.60	-1	2,585	-0.04%
2020/11/03	0	0.00	1	37.25	37.00	-1	2,667	-0.04%
2020/11/02	0	0.00	2	36.35	36.75	-2	2,786	-0.07%
2020/10/30	5	38.37	0	0.00	37.40	5	3,059	0.16%
2020/10/29	3	38.90	2	39.10	39.00	1	3,311	0.03%
2020/10/28	6	40.95	408.7	42.35	40.50	-402.7	3,322	-12.12%	大賣/鉅額交易
2020/10/27	397.7	38.55	6	38.55	38.55	391.7	3,270	11.98%	大買/鉅額交易
2020/10/26	0	0.00	1	35.15	35.05	-1	3,516	-0.03%
2020/10/22	1	35.35	2	35.35	35.20	-1	3,744	-0.03%
2020/10/21	0	0.00	1	36.00	35.80	-1	3,856	-0.03%
2020/10/15	1	36.20	0	0.00	35.90	1	4,455	0.02%
2020/10/13	2	35.80	0	0.00	35.85	2	4,668	0.04%
2020/10/12	3	36.72	17	36.72	36.55	-14	4,720	-0.30%
2020/10/08	3	36.52	0	0.00	36.60	3	4,836	0.06%
2020/10/07	0	0.00	2	36.75	36.75	-2	4,899	-0.04%
2020/10/06	1	36.55	9	36.50	36.55	-8	4,963	-0.16%
2020/10/05	1	35.75	1	35.70	35.90	0	5,062	0.00%
2020/09/30	16	36.38	1	36.40	36.10	15	5,397	0.28%
2020/09/29	1	36.65	0	0.00	36.25	1	5,710	0.02%
2020/09/25	2	34.85	0	0.00	35.45	2	5,953	0.03%
2020/09/24	0	0.00	4	37.39	36.85	-4	6,182	-0.06%
2020/09/23	2	38.60	2	38.75	38.60	0	6,288	0.00%
2020/09/22	3	38.87	0	0.00	38.70	3	6,356	0.05%
2020/09/21	1	39.65	6	39.65	39.50	-5	6,543	-0.08%
2020/09/18	4	39.06	4	39.08	40.70	0	6,712	0.00%
2020/09/16	3	39.03	8	39.10	39.00	-5	6,916	-0.07%
2020/09/15	9	40.24	1	39.95	39.85	8	6,921	0.12%
2020/09/14	1	40.00	16	41.00	40.80	-15	6,985	-0.21%
2020/09/11	10	39.69	0	0.00	39.30	10	6,913	0.14%
2020/09/10	0	0.00	1	38.45	38.50	-1	6,869	-0.01%
2020/09/09	0	0.00	7	37.44	38.70	-7	6,859	-0.10%
2020/09/08	11	37.84	2	37.95	37.70	9	6,845	0.13%
2020/09/07	1	38.05	11	37.85	37.85	-10	6,830	-0.15%
2020/09/04	1	39.20	0	0.00	39.05	1	6,802	0.01%
2020/09/03	0	0.00	4	39.90	39.50	-4	6,777	-0.06%
2020/09/02	4	39.70	3	39.97	39.70	1	6,763	0.01%
2020/09/01	1	41.15	1	40.65	40.60	0	6,730	0.00%
2020/08/31	7	40.41	4	40.58	41.40	3	6,693	0.04%
2020/08/28	13	39.92	2	40.10	39.70	11	6,649	0.17%
2020/08/27	7	40.55	2	40.23	40.00	5	6,621	0.08%
2020/08/26	7	40.65	1	40.75	40.55	6	6,565	0.09%
2020/08/25	22	42.33	1	42.15	41.75	21	6,490	0.32%
2020/08/24	5	41.85	4	42.00	42.00	1	6,410	0.02%
2020/08/21	52	42.28	39	41.32	43.45	13	6,253	0.21%
2020/08/20	9	39.09	9	39.64	39.50	0	6,045	0.00%
2020/08/19	5	37.25	9	38.16	38.95	-4	5,910	-0.07%
2020/08/18	1	37.25	1	37.15	37.05	0	5,867	0.00%
2020/08/17	20	37.68	24	37.03	37.00	-4	5,879	-0.07%
2020/08/14	11	36.98	15	37.07	37.20	-4	5,885	-0.07%
2020/08/13	3	37.12	22	37.42	36.70	-19	5,872	-0.32%
2020/08/12	1	37.65	5	37.41	37.60	-4	5,851	-0.07%
2020/08/11	10	37.37	5	37.66	36.60	5	5,804	0.09%
2020/08/10	34	38.26	16	37.67	37.70	18	5,759	0.31%
2020/08/07	26	39.13	23	38.27	38.25	3	5,724	0.05%
2020/08/06	34	40.98	29	39.97	39.80	5	5,623	0.09%
2020/08/05	54	41.98	43	41.93	41.10	11	5,510	0.20%
2020/08/04	38	40.49	38	40.90	40.45	0	5,238	0.00%
2020/08/03	1	38.05	7	38.69	38.50	-6	4,970	-0.12%
2020/07/31	14	39.07	40	38.90	38.80	-26	4,931	-0.53%
2020/07/30	21	38.44	14	38.67	38.75	7	4,844	0.14%
2020/07/29	5	34.44	11	34.49	35.80	-6	4,588	-0.13%
2020/07/28	28	34.94	29	34.60	33.40	-1	4,540	-0.02%
2020/07/27	8	38.33	5	38.35	36.75	3	4,396	0.07%
2020/07/24	76	40.40	116	39.91	38.00	-40	4,291	-0.93%	大賣/
2020/07/23	87	38.85	39	39.05	38.80	48	3,973	1.21%
2020/07/22	41	37.77	41	37.11	37.10	0	3,776	0.00%
2020/07/21	2	37.00	4	37.26	37.30	-2	3,756	-0.05%
2020/07/20	25	37.09	22	36.66	36.60	3	3,729	0.08%
2020/07/17	45	37.08	47	37.90	37.70	-2	3,658	-0.05%
2020/07/16	6	36.83	22	36.86	36.35	-16	3,579	-0.45%
2020/07/15	10	36.67	7	36.79	36.20	3	3,538	0.08%
2020/07/14	4.3	37.36	5	37.44	37.55	-0.7	3,484	-0.02%
2020/07/13	33.2	38.64	36	38.19	38.10	-2.8	3,500	-0.08%
2020/07/10	85	38.30	83	37.88	37.85	2	3,462	0.06%
2020/07/09	54	39.78	88	40.07	39.20	-34	3,373	-1.01%
2020/07/08	74	36.85	55.3	37.96	38.10	18.7	3,048	0.61%
2020/07/07	115	36.47	62	35.08	35.05	53	2,744	1.93%	大買/
2020/07/06	24	36.79	27	37.51	37.35	-3	2,653	-0.11%
2020/07/03	32	38.02	43	38.22	37.00	-11	2,525	-0.44%
2020/07/02	30	33.77	18	34.62	36.35	12	2,271	0.53%
2020/07/01	4	33.06	2	33.40	33.05	2	2,133	0.09%
2020/06/30	12	34.00	30	33.45	33.55	-18	2,057	-0.87%
2020/06/29	4	31.65	7	32.48	32.55	-3	1,863	-0.16%
2020/06/24	5	28.56	7	29.01	29.60	-2	1,674	-0.12%
2020/06/23	0	0.00	3	26.40	26.95	-3	1,477	-0.20%
2020/06/22	16	26.12	3	26.07	26.30	13	1,457	0.89%
2020/06/19	1	26.60	2	27.85	26.60	-1	1,421	-0.07%
2020/06/18	4	27.48	0	0.00	27.40	4	1,314	0.30%
2020/06/17	0	0.00	3.4	27.52	27.50	-3.4	1,307	-0.26%
2020/06/16	1	27.55	1	27.80	27.50	0	1,318	0.00%
2020/06/15	1	27.30	0	0.00	27.00	1	1,335	0.07%
2020/06/12	4	27.45	1	27.75	27.60	3	1,338	0.22%
2020/06/11	6	28.28	1	28.60	28.10	5	1,347	0.37%
2020/06/09	19	29.73	9	29.68	29.20	10	1,362	0.73%
2020/06/08	7	30.04	4	29.96	29.95	3	1,375	0.22%
2020/06/05	3	29.95	0	0.00	29.95	3	1,371	0.22%
2020/06/04	1	30.00	15	30.15	29.80	-14	1,378	-1.02%
2020/06/01	0	0.00	11	29.65	29.55	-11	1,391	-0.79%
2020/05/28	5	29.33	3	29.85	29.25	2	1,396	0.14%
2020/05/27	11	30.12	20	30.15	30.00	-9	1,402	-0.64%
2020/05/26	6	29.62	17	30.57	30.65	-11	1,390	-0.79%
2020/05/25	0	0.00	13	28.85	29.30	-13	1,378	-0.94%
2020/05/22	7	29.65	0	0.00	29.50	7	1,388	0.50%
2020/05/21	3	30.57	20	30.43	30.65	-17	1,371	-1.24%
2020/05/20	2	28.88	1	29.05	28.95	1	1,352	0.07%
2020/05/19	1	27.45	2	28.85	28.90	-1	1,345	-0.07%
2020/05/18	1	29.55	1	29.50	29.00	0	1,335	0.00%
2020/05/15	13	28.15	0	0.00	27.70	13	1,321	0.98%
2020/05/14	0	0.00	4	28.68	28.25	-4	1,306	-0.31%
2020/05/13	0	0.00	1	29.10	29.30	-1	1,297	-0.08%
2020/05/12	4	29.35	0	0.00	29.20	4	1,301	0.31%
2020/05/11	1	30.00	0	0.00	29.80	1	1,292	0.08%
2020/05/08	11	30.90	0	0.00	30.60	11	1,286	0.85%
2020/05/07	0	0.00	11.2	31.17	31.15	-11.2	1,282	-0.87%
2020/05/06	1	30.50	8	30.59	30.05	-7	1,277	-0.55%
2020/05/05	12	30.95	1	30.75	30.80	11	1,267	0.87%
2020/05/04	0	0.00	16	31.91	31.65	-16	1,255	-1.27%
2020/04/30	10	31.74	3	31.75	31.55	7	1,245	0.56%
2020/04/29	16	31.79	0	0.00	31.65	16	1,251	1.28%
2020/04/28	5	31.70	0	0.00	31.70	5	1,260	0.40%
2020/04/27	4	31.96	2	32.20	32.00	2	1,273	0.16%
2020/04/24	1	32.10	12	32.33	32.00	-11	1,255	-0.88%
2020/04/23	2	31.70	4	31.00	31.00	-2	1,235	-0.16%
2020/04/22	1	31.70	6	31.75	31.20	-5	1,229	-0.41%
2020/04/21	3	31.72	16	31.59	31.55	-13	1,240	-1.05%
2020/04/20	1	30.05	4	30.78	31.30	-3	1,208	-0.25%
2020/04/17	12	30.23	13	31.17	30.45	-1	1,236	-0.08%
2020/04/16	4	30.24	19	30.04	30.45	-15	1,173	-1.28%
2020/04/15	0	0.00	1	27.70	27.70	-1	1,095	-0.09%
2020/04/13	3	25.13	1	25.20	25.00	2	1,069	0.19%
2020/04/10	1	23.85	2	24.68	24.20	-1	1,075	-0.09%
2020/04/09	2	24.35	3	24.77	24.45	-1	1,094	-0.09%
2020/04/08	3	22.42	0	0.00	22.85	3	1,086	0.28%
2020/03/30	1	18.55	1	18.70	19.30	0	1,207	0.00%
2020/03/25	1	19.10	1	19.15	19.15	0	1,498	0.00%
2020/03/24	0	0.00	1	17.85	17.85	-1	1,538	-0.06%
2020/03/23	2	17.15	1	17.05	16.70	1	1,546	0.06%
2020/03/20	0	0.00	1	17.90	18.00	-1	1,626	-0.06%
2020/03/19	1	17.00	0	0.00	16.95	1	1,649	0.06%
2020/03/18	3	18.80	0	0.00	18.80	3	1,631	0.18%
2020/03/17	1	18.20	2	19.18	19.75	-1	1,638	-0.06%
2020/03/16	0	0.00	2	21.75	20.00	-2	1,633	-0.12%
2020/03/13	1	21.35	1	21.65	21.95	0	1,617	0.00%
2020/03/09	2	27.58	0	0.00	26.70	2	1,557	0.13%
2020/03/06	5	28.40	0	0.00	28.55	5	1,542	0.32%
2020/03/05	1	28.95	0	0.00	29.00	1	1,542	0.06%
2020/02/27	1	29.80	0	0.00	28.75	1	1,523	0.07%
2020/02/25	1	29.15	2	29.65	29.75	-1	1,516	-0.07%
2020/02/20	1	30.70	1	30.55	30.50	0	1,570	0.00%
2020/02/17	3	30.37	1	30.45	30.40	2	1,560	0.13%
2020/02/13	1	30.50	1	31.10	30.70	0	1,564	0.00%
2020/02/12	0	0.00	3	30.68	30.65	-3	1,555	-0.19%
2020/02/11	1	30.30	1	30.50	30.20	0	1,552	0.00%
2020/02/10	1	29.45	0	0.00	29.40	1	1,548	0.06%
2020/02/07	0	0.00	2	30.10	29.90	-2	1,544	-0.13%
2020/02/06	1	30.55	0	0.00	30.60	1	1,536	0.07%
2020/02/05	0	0.00	5	30.05	30.00	-5	1,531	-0.33%
2020/02/04	5	30.22	1	30.20	30.10	4	1,529	0.26%
2020/02/03	1	28.80	1	29.15	29.15	0	1,523	0.00%
2020/01/31	1	31.70	1	31.55	31.50	0	1,501	0.00%
2020/01/30	4	32.51	4	32.30	32.10	0	1,486	0.00%
2020/01/20	1	35.95	0	0.00	35.65	1	1,465	0.07%
2020/01/17	3	35.95	0	0.00	35.70	3	1,461	0.21%
2020/01/16	5	35.85	0	0.00	35.70	5	1,452	0.34%
2020/01/15	1	35.85	1	36.45	35.60	0	1,463	0.00%
2020/01/14	1	35.65	10	36.00	35.65	-9	1,437	-0.63%
2020/01/13	6	36.18	2	35.93	36.10	4	1,425	0.28%
2020/01/10	0	0.00	3	33.80	33.75	-3	1,391	-0.22%
2020/01/07	1	34.10	2	34.80	34.10	-1	1,391	-0.07%
2020/01/06	2	34.53	0	0.00	34.60	2	1,390	0.14%
2020/01/02	3	36.33	8	36.75	36.35	-5	1,354	-0.37%
2019/12/30	1	35.60	2	35.80	35.65	-1	1,337	-0.07%
2019/12/27	1	35.35	0	0.00	35.25	1	1,316	0.08%
2019/12/26	3	35.97	1	35.95	35.65	2	1,297	0.15%
2019/12/25	38	36.71	32	36.52	36.60	6	1,265	0.47%
2019/12/24	1	35.60	1	36.85	36.90	0	1,247	0.00%
2019/12/23	119	36.97	108	36.39	36.05	11	1,197	0.92%	大買/大賣/
2019/12/20	4	35.04	7	34.94	34.60	-3	1,052	-0.29%
2019/12/19	2	34.45	1	34.65	34.60	1	1,001	0.10%
2019/12/18	2	33.90	0	0.00	33.30	2	1,075	0.19%
2019/12/17	0	0.00	7.5	33.95	33.30	-7.5	1,122	-0.67%
2019/12/16	4	33.23	3	33.05	33.40	1	1,046	0.10%
2019/12/13	0	0.00	2	31.95	31.80	-2	1,034	-0.19%
2019/12/12	1	32.25	0	0.00	32.25	1	1,031	0.10%
2019/12/11	0	0.00	1	32.55	32.95	-1	1,021	-0.10%
2019/12/05	1	32.20	3	32.25	32.05	-2	1,116	-0.18%
2019/12/04	2	32.30	0	0.00	32.05	2	1,163	0.17%
2019/11/29	6.3	32.35	0	0.00	32.00	6.3	1,199	0.53%
2019/11/28	0.2	32.05	0	0.00	32.15	0.2	1,207	0.02%
2019/11/26	0	0.00	3	32.58	32.90	-3	1,200	-0.25%
2019/11/25	0	0.00	1	32.90	32.60	-1	1,203	-0.08%
2019/11/22	1	33.25	2	33.25	32.80	-1	1,202	-0.08%
2019/11/21	11	34.03	4	34.18	33.45	7	1,190	0.59%
2019/11/20	2	32.30	1	33.40	33.40	1	1,132	0.09%
2019/11/14	1	31.60	0	0.00	31.30	1	1,131	0.09%
2019/11/07	0	0.00	1	32.10	31.95	-1	1,158	-0.09%
2019/11/06	0	0.00	1	32.40	32.40	-1	1,162	-0.09%
2019/11/04	0	0.00	1	32.90	32.80	-1	1,201	-0.08%
2019/10/31	0	0.00	1	33.05	32.45	-1	1,209	-0.08%
2019/10/29	1	33.20	0	0.00	33.15	1	1,214	0.08%
2019/10/28	0	0.00	4	33.75	33.70	-4	1,233	-0.32%
2019/10/21	1	34.70	0	0.00	34.70	1	1,384	0.07%
2019/10/18	1	35.00	0	0.00	34.35	1	1,391	0.07%
2019/10/17	0	0.00	1	34.15	34.35	-1	1,381	-0.07%
2019/10/09	1	33.20	0	0.00	33.40	1	1,402	0.07%
2019/10/08	0	0.00	10	33.71	33.75	-10	1,409	-0.71%
2019/10/07	0	0.00	2	34.90	34.15	-2	1,409	-0.14%
2019/10/04	10	34.98	0	0.00	34.40	10	1,406	0.71%
2019/10/02	2	34.00	1	34.25	34.50	1	1,414	0.07%
2019/10/01	2	34.60	1	34.60	34.60	1	1,418	0.07%
2019/09/27	2	35.33	3	35.02	34.70	-1	1,422	-0.07%
2019/09/26	2	35.25	6	35.50	35.55	-4	1,427	-0.28%
2019/09/25	7	34.89	3	35.02	34.85	4	1,446	0.28%
2019/09/24	2	35.90	5	36.17	35.55	-3	1,452	-0.21%
2019/09/23	17	36.59	6	36.73	36.30	11	1,430	0.77%
2019/09/20	4	35.45	4	34.73	35.30	0	1,372	0.00%
2019/09/19	0	0.00	1	34.00	33.80	-1	1,325	-0.08%
2019/09/18	4	34.00	5	34.07	33.80	-1	1,350	-0.07%
2019/09/17	1	33.45	1	33.85	33.35	0	1,384	0.00%
2019/09/16	1	33.45	4	33.44	33.50	-3	1,489	-0.20%
2019/09/12	1	34.10	3	34.23	34.10	-2	1,524	-0.13%
2019/09/11	4	34.11	7	34.31	34.20	-3	1,694	-0.18%
2019/09/10	7	33.81	5	33.92	33.60	2	1,714	0.12%
2019/09/09	29	35.47	36	35.15	34.60	-7	1,740	-0.40%
2019/09/06	26	33.89	17	34.14	33.95	9	1,717	0.52%
2019/09/05	3	32.73	2	32.45	32.45	1	1,695	0.06%
2019/09/04	2	32.35	0	0.00	32.30	2	1,769	0.11%
2019/09/02	5	32.09	0	0.00	32.50	5	1,776	0.28%
2019/08/29	1	31.80	0	0.00	31.70	1	1,791	0.06%
2019/08/27	0	0.00	1	32.15	31.60	-1	1,797	-0.06%
2019/08/26	1	31.65	3	31.70	31.65	-2	1,810	-0.11%
2019/08/22	1	32.10	1	32.15	32.10	0	1,824	0.00%
2019/08/20	1	32.30	0	0.00	32.15	1	1,854	0.05%
2019/08/19	1	32.60	0	0.00	32.30	1	1,870	0.05%
2019/08/16	0	0.00	2	31.93	32.45	-2	1,882	-0.11%
2019/08/15	2	31.00	1	31.15	31.05	1	1,885	0.05%
2019/08/14	1	32.05	1	32.25	31.60	0	1,913	0.00%
2019/08/13	5	31.88	0	0.00	31.55	5	1,969	0.25%
2019/08/12	0	0.00	1	32.10	32.10	-1	1,991	-0.05%
2019/08/08	2	31.88	3	31.98	31.60	-1	2,048	-0.05%
2019/08/07	3	31.92	0	0.00	31.15	3	2,113	0.14%
2019/08/06	1	32.50	2	33.15	33.05	-1	2,116	-0.05%
2019/08/05	1	34.20	1	34.40	33.90	0	2,122	0.00%
2019/08/02	1	34.40	1	34.70	34.40	0	2,159	0.00%
2019/08/01	1	34.55	2	34.83	35.15	-1	2,200	-0.05%
2019/07/31	1	35.10	1	35.50	35.10	0	2,251	0.00%
2019/07/30	2	36.00	4	36.26	35.20	-2	2,272	-0.09%
2019/07/29	9	37.25	15	36.93	36.55	-6	2,261	-0.27%
2019/07/26	12	37.01	14	37.34	37.00	-2	2,259	-0.09%
2019/07/25	5	36.50	2	36.73	36.80	3	2,221	0.14%
2019/07/22	0	0.00	3	35.60	35.30	-3	2,225	-0.13%
2019/07/17	0	0.00	1	35.25	35.35	-1	2,239	-0.04%
2019/07/15	1	34.40	3	34.93	35.70	-2	2,269	-0.09%
2019/07/12	0	0.00	1	35.25	34.85	-1	2,302	-0.04%
2019/07/11	2	35.23	0	0.00	35.10	2	2,374	0.08%
2019/07/10	5	35.52	2	35.58	35.45	3	2,429	0.12%
2019/07/09	1	35.30	2	35.60	35.35	-1	2,457	-0.04%
2019/07/08	3	35.57	2	35.63	35.30	1	2,476	0.04%
2019/07/04	2	36.48	1	36.75	36.45	1	2,536	0.04%
2019/07/03	3	36.75	1	37.45	36.30	2	2,546	0.08%
2019/07/02	2	36.68	5	36.86	37.25	-3	2,579	-0.12%
2019/07/01	1	36.30	1	36.55	36.00	0	2,576	0.00%
2019/06/28	3	35.58	1	35.45	35.50	2	2,591	0.08%
2019/06/27	6	35.98	5	36.20	35.75	1	2,614	0.04%
2019/06/24	1	35.30	43	35.29	34.90	-42	2,724	-1.54%
2019/06/21	50	36.40	9	37.81	35.85	41	2,762	1.48%
2019/06/19	12	38.29	6	38.08	38.60	6	2,773	0.22%
2019/06/17	9	35.11	9	34.90	35.15	0	2,689	0.00%
2019/06/14	1	34.10	4	34.58	34.90	-3	2,905	-0.10%
2019/06/13	1	33.70	0	0.00	33.50	1	2,984	0.03%
2019/06/12	18	34.49	17	34.40	34.00	1	3,264	0.03%
2019/06/11	2	32.88	1	33.10	32.60	1	3,391	0.03%
2019/06/10	3	32.00	4	32.44	32.50	-1	3,428	-0.03%
2019/06/05	2	33.15	6	32.63	32.05	-4	3,449	-0.12%
2019/06/04	1	32.05	1	32.55	31.80	0	3,471	0.00%
2019/06/03	2	32.08	1	32.50	32.05	1	3,513	0.03%
2019/05/31	1	33.10	0	0.00	32.80	1	3,564	0.03%
2019/05/30	1	32.05	5	32.25	32.50	-4	3,561	-0.11%
2019/05/29	2	32.05	0	0.00	31.70	2	3,565	0.06%
2019/05/28	1	31.15	3	32.45	33.00	-2	3,571	-0.06%
2019/05/27	10	31.75	3	31.97	31.40	7	3,567	0.20%
2019/05/24	3	32.00	5	32.07	32.15	-2	3,590	-0.06%
2019/05/23	3	33.33	2	33.93	32.50	1	3,594	0.03%
2019/05/22	1	33.75	5	33.89	33.80	-4	3,638	-0.11%
2019/05/21	3	33.37	3	33.78	34.20	0	3,672	0.00%
2019/05/20	9	34.38	6	34.21	33.10	3	3,733	0.08%
2019/05/17	8	32.09	3	33.08	32.35	5	3,741	0.13%
2019/05/16	10	33.91	6	34.23	33.05	4	3,755	0.11%
2019/05/15	3	33.77	15	34.44	34.65	-12	3,702	-0.32%
2019/05/14	1	29.95	3	31.18	31.50	-2	3,656	-0.05%
2019/05/13	1	31.55	1	31.90	31.00	0	3,653	0.00%
2019/05/09	4	33.71	2	35.20	33.10	2	3,640	0.05%
2019/05/08	12	35.66	3	35.40	34.95	9	3,625	0.25%
2019/05/06	4	38.54	2	38.73	38.10	2	3,626	0.06%
2019/05/02	1	38.75	2	39.18	39.55	-1	3,618	-0.03%
2019/04/29	2	38.23	1	37.95	38.00	1	3,623	0.03%
2019/04/26	4	39.93	5	39.35	39.00	-1	3,619	-0.03%
2019/04/24	0	0.00	2	39.25	38.60	-2	3,593	-0.06%
2019/04/23	1	38.85	4	39.14	39.20	-3	3,578	-0.08%
2019/04/22	3	39.45	2	39.75	39.20	1	3,576	0.03%
2019/04/19	1	38.80	2	38.93	38.95	-1	3,575	-0.03%
2019/04/18	5	39.17	11	38.34	38.10	-6	3,560	-0.17%
2019/04/17	12	41.05	11	40.61	40.00	1	3,536	0.03%
2019/04/16	11	40.90	15	40.63	41.00	-4	3,458	-0.12%
2019/04/15	2	39.68	5	39.55	39.10	-3	3,406	-0.09%
2019/04/12	6	39.13	1	38.75	38.70	5	3,397	0.15%
2019/04/11	2	39.33	2	39.35	39.00	0	3,385	0.00%
2019/04/10	56	40.04	42	39.53	39.10	14	3,375	0.41%
2019/04/09	0	0.00	1	39.45	39.05	-1	3,329	-0.03%
2019/04/08	2	40.53	3	40.17	39.55	-1	3,337	-0.03%
2019/04/03	4	39.19	5	39.54	39.55	-1	3,323	-0.03%
2019/04/02	3	39.53	0	0.00	39.00	3	3,375	0.09%
2019/04/01	2	39.30	0	0.00	39.20	2	3,355	0.06%
2019/03/29	2	39.33	4	39.41	39.90	-2	3,323	-0.06%
2019/03/28	2	39.00	1	39.10	39.00	1	3,292	0.03%
2019/03/27	6	40.07	1	40.05	40.00	5	3,279	0.15%
2019/03/26	5	38.44	8	38.67	39.50	-3	3,166	-0.09%
2019/03/25	3	36.42	3	36.65	36.55	0	3,088	0.00%
2019/03/22	8	39.02	8	39.35	37.70	0	3,061	0.00%
2019/03/21	3	38.02	1	38.85	38.10	2	2,988	0.07%
2019/03/20	3	38.30	3	38.65	38.10	0	3,078	0.00%
2019/03/19	29	39.41	17	39.36	37.35	12	3,027	0.40%
2019/03/18	5	36.98	13	37.80	38.50	-8	2,779	-0.29%
2019/03/15	62	34.95	113	34.80	35.00	-51	2,672	-1.91%	大賣/
2019/03/14	369	33.75	310	33.77	33.85	59	2,396	2.46%	大買/大賣/
2019/03/13	3	30.80	12	29.78	30.80	-9	2,243	-0.40%
2019/03/12	2	29.00	2	29.15	28.85	0	2,211	0.00%
2019/03/11	2.5	28.94	1	29.35	28.85	1.5	2,223	0.07%
2019/03/08	1	29.10	1	29.35	28.80	0	2,259	0.00%
2019/03/07	4	28.59	5	29.02	28.80	-1	2,269	-0.04%
2019/03/06	1	29.20	9	29.17	29.25	-8	2,313	-0.35%
2019/03/05	1	28.05	1	28.20	28.20	0	2,290	0.00%
2019/03/04	2	28.35	1	28.85	28.20	1	2,321	0.04%
2019/02/27	3	28.05	2	28.08	28.35	1	2,407	0.04%
2019/02/26	1	28.65	1	28.35	28.35	0	2,544	0.00%
2019/02/25	4	28.88	4	29.06	28.65	0	2,641	0.00%
2019/02/22	1	28.85	3	28.92	28.90	-2	2,634	-0.08%
2019/02/21	0	0.00	5	28.33	29.00	-5	2,629	-0.19%
2019/02/20	6	28.90	3	29.05	28.35	3	2,579	0.12%
2019/02/19	16	29.24	8	29.21	29.10	8	2,560	0.31%
2019/02/18	2	26.90	5	27.47	27.95	-3	2,494	-0.12%
2019/02/15	2	26.38	2	26.70	26.50	0	2,468	0.00%
2019/02/14	1	26.30	2	26.45	26.40	-1	2,542	-0.04%
2019/02/13	3	26.78	2	27.05	26.25	1	2,614	0.04%
2019/02/12	1	27.15	2	27.30	26.80	-1	2,610	-0.04%
2019/02/11	1	26.75	5	26.47	26.80	-4	2,658	-0.15%
2019/01/30	1	26.05	0	0.00	25.65	1	2,670	0.04%
2019/01/29	4	26.10	6	25.99	26.10	-2	2,669	-0.07%
2019/01/28	11	26.29	7	26.21	25.85	4	2,649	0.15%
2019/01/25	2	25.15	1	25.50	25.05	1	2,623	0.04%
2019/01/24	1	25.15	1	25.30	25.05	0	2,647	0.00%
2019/01/23	2	24.55	0	0.00	24.85	2	2,662	0.08%
2019/01/22	2	24.73	3	25.02	24.65	-1	2,673	-0.04%
2019/01/21	1	24.70	10	24.42	24.60	-9	2,673	-0.34%
2019/01/18	0	0.00	4	24.20	23.80	-4	2,685	-0.15%
2019/01/17	5	24.30	1	24.10	23.80	4	2,719	0.15%
2019/01/16	12	24.72	10	24.93	24.70	2	2,716	0.07%
2019/01/15	5	24.66	1	25.10	24.70	4	2,714	0.15%
2019/01/14	1	24.70	6	25.11	24.70	-5	2,730	-0.18%
2019/01/11	9	24.79	1	25.60	24.65	8	2,752	0.29%
2019/01/10	1	24.55	2	24.78	24.85	-1	2,760	-0.04%
2019/01/09	1	25.20	1	25.35	25.00	0	2,777	0.00%
2019/01/08	1	24.35	1	24.65	24.65	0	2,779	0.00%
2019/01/07	2	24.80	1	25.00	24.60	1	2,799	0.04%
2019/01/04	2	24.13	2	24.05	24.00	0	2,836	0.00%
2019/01/03	1	25.55	1	26.10	25.20	0	2,846	0.00%
2019/01/02	2	26.05	2	26.25	25.95	0	2,864	0.00%
2018/12/28	1	26.35	0	0.00	26.30	1	2,880	0.03%
2018/12/27	4	27.19	3	27.32	26.80	1	2,930	0.03%
2018/12/26	2	27.68	6	27.99	26.90	-4	2,945	-0.14%
2018/12/25	13	27.97	8	27.93	27.70	5	2,948	0.17%
2018/12/24	3	26.63	9	26.57	26.90	-6	2,886	-0.21%
2018/12/22	2	27.00	2	27.18	27.00	0	2,880	0.00%
2018/12/21	9	27.41	8	27.39	27.30	1	2,898	0.03%
2018/12/20	6	26.68	7	26.68	27.95	-1	2,906	-0.03%
2018/12/19	1	27.75	3	27.98	28.00	-2	2,954	-0.07%
2018/12/18	3	27.82	2	28.18	27.70	1	2,953	0.03%
2018/12/17	4	28.48	2	28.65	28.40	2	2,974	0.07%
2018/12/14	1	28.50	2	28.75	28.75	-1	3,038	-0.03%
2018/12/13	7	29.71	7	29.54	28.85	0	3,134	0.00%
2018/12/12	1	27.45	2	27.70	27.75	-1	3,085	-0.03%
2018/12/11	2	26.70	5	26.97	26.80	-3	3,088	-0.10%
2018/12/10	4	26.26	4	26.56	26.10	0	3,105	0.00%
2018/12/07	2	26.65	3	26.97	27.30	-1	3,097	-0.03%
2018/12/06	6	27.02	5	27.58	26.10	1	3,086	0.03%
2018/12/05	2	27.95	2	28.30	28.30	0	3,066	0.00%
2018/12/04	3	28.92	1	29.25	28.95	2	3,076	0.07%
2018/12/03	3	29.35	3	29.20	29.20	0	3,080	0.00%
2018/11/30	3	28.47	4	28.74	28.60	-1	3,070	-0.03%
2018/11/29	9	28.88	3	29.15	28.40	6	3,068	0.20%
2018/11/28	3	27.40	5	27.50	27.40	-2	3,029	-0.07%
2018/11/27	1	26.40	1	26.70	27.00	0	3,120	0.00%
2018/11/26	14	26.45	8	26.86	26.80	6	3,227	0.19%
2018/11/23	13	27.37	57	28.15	25.85	-44	3,178	-1.38%
2018/11/22	54	26.66	4	26.08	26.70	50	3,106	1.61%
2018/11/21	1	24.00	7	23.93	24.30	-6	3,016	-0.20%
2018/11/20	5	23.80	9	23.79	23.55	-4	3,002	-0.13%
2018/11/19	4	23.83	2	23.95	23.65	2	3,007	0.07%
2018/11/16	9	24.17	10	24.22	23.95	-1	3,064	-0.03%
2018/11/15	4	23.81	3	24.08	23.70	1	3,118	0.03%
2018/11/14	5	24.62	2	24.83	24.00	3	3,110	0.10%
2018/11/13	16	24.47	13	24.70	24.90	3	3,087	0.10%
2018/11/12	31	24.35	31	24.68	24.65	0	3,018	0.00%
2018/11/09	6	22.31	8	22.65	22.75	-2	2,973	-0.07%
2018/11/08	4	23.44	5	23.50	22.35	-1	2,995	-0.03%
2018/11/07	7	21.33	9	21.52	22.55	-2	3,010	-0.07%
2018/11/06	2	21.18	2	21.45	20.50	0	3,039	0.00%
2018/11/05	4	20.71	4	20.91	21.15	0	3,087	0.00%
2018/11/01	1	21.05	1	20.80	21.35	0	3,132	0.00%
2018/10/31	4	19.79	7	19.90	20.20	-3	3,126	-0.10%
2018/10/30	1	18.70	2	18.85	19.05	-1	3,144	-0.03%
2018/10/29	5	18.65	8	18.86	19.00	-3	3,158	-0.09%
2018/10/26	11	19.36	10	19.46	18.85	1	3,200	0.03%
2018/10/25	2	19.80	4	19.88	19.65	-2	3,196	-0.06%
2018/10/24	4	21.50	3	21.57	21.15	1	3,190	0.03%
2018/10/23	4	22.43	1	21.95	21.95	3	3,184	0.09%
2018/10/22	1	23.10	4	22.95	23.05	-3	3,188	-0.09%
2018/10/19	11	22.22	13	22.37	22.45	-2	3,193	-0.06%
2018/10/18	2	23.43	1	23.70	23.10	1	3,213	0.03%
2018/10/17	4	24.76	1	25.35	24.00	3	3,240	0.09%
2018/10/16	0	0.00	3	24.57	24.65	-3	3,311	-0.09%
2018/10/15	23	25.53	23	24.78	24.90	0	3,356	0.00%
2018/10/12	1	22.70	1	24.25	24.60	0	3,387	0.00%
2018/10/11	1	24.75	1	24.90	24.50	0	3,401	0.00%
2018/10/09	3	28.05	6	28.08	27.20	-3	3,417	-0.09%
2018/10/08	5	29.24	10	29.13	28.90	-5	3,448	-0.15%
2018/10/05	5	29.06	9	28.57	28.75	-4	3,464	-0.12%
2018/10/04	5	31.49	3	31.85	30.85	2	3,488	0.06%
2018/10/03	3	33.97	4	34.39	32.40	-1	3,632	-0.03%
2018/10/02	2	35.18	5	35.10	35.00	-3	3,755	-0.08%
2018/10/01	1	36.00	4	35.99	35.75	-3	3,821	-0.08%
2018/09/28	0	0.00	1	35.60	35.75	-1	3,978	-0.03%
2018/09/27	2	36.38	0	0.00	36.10	2	4,132	0.05%
2018/09/26	4	37.86	4	37.11	37.00	0	4,340	0.00%
2018/09/25	2	36.80	3	37.08	36.90	-1	4,569	-0.02%
2018/09/21	2	36.93	1	36.85	36.90	1	4,984	0.02%
2018/09/20	7	37.04	4	37.58	36.95	3	5,195	0.06%
2018/09/19	20	39.44	15	39.19	38.05	5	5,237	0.10%
2018/09/18	5	38.24	3	37.50	37.35	2	5,270	0.04%
2018/09/17	1	36.40	1	36.90	36.20	0	5,414	0.00%
2018/09/14	0	0.00	2	36.08	36.60	-2	5,661	-0.04%
2018/09/13	1	35.45	1	35.85	35.30	0	5,935	0.00%
2018/09/12	2	35.23	1	35.50	35.20	1	6,269	0.02%
2018/09/10	2	36.43	3	35.95	35.00	-1	6,919	-0.01%
2018/09/07	4	37.54	12	37.31	37.05	-8	7,192	-0.11%
2018/09/06	16	38.64	9	38.55	38.35	7	7,280	0.10%
2018/09/05	3	38.57	3	38.83	38.15	0	7,641	0.00%
2018/09/04	7	38.39	13	38.53	38.40	-6	7,816	-0.08%
2018/09/03	13	38.45	12	38.65	37.40	1	7,856	0.01%
2018/08/31	12	39.50	8	39.11	39.90	4	7,891	0.05%
2018/08/30	2	36.38	3	36.75	36.90	-1	7,861	-0.01%
2018/08/29	3	35.68	4	36.29	36.50	-1	7,909	-0.01%
2018/08/28	3	35.27	1.2	35.00	35.00	1.8	8,048	0.02%
2018/08/27	3	34.87	14	35.19	35.60	-11	8,131	-0.14%
2018/08/24	1	34.85	1	34.65	34.50	0	8,175	0.00%
2018/08/23	13	36.06	8	37.16	35.30	5	8,274	0.06%
2018/08/22	10	34.80	14	35.32	36.35	-4	8,297	-0.05%
2018/08/21	6	34.80	3	35.35	34.15	3	8,296	0.04%
2018/08/20	8	35.26	10	35.72	35.15	-2	8,310	-0.02%
2018/08/17	3	36.05	4	36.51	35.30	-1	8,324	-0.01%
2018/08/16	8	34.99	10	35.47	35.90	-2	8,317	-0.02%
2018/08/15	10	35.46	12	35.91	35.45	-2	8,315	-0.02%
2018/08/14	23	34.74	21	35.20	35.50	2	8,324	0.02%
2018/08/13	23	36.73	43	35.80	35.15	-20	8,494	-0.24%
2018/08/10	3	39.52	23	39.13	38.70	-20	8,575	-0.23%
2018/08/09	7	39.00	4	39.49	38.65	3	8,835	0.03%
2018/08/08	5	41.20	4	40.83	40.10	1	9,082	0.01%
2018/08/07	13	41.25	15	41.54	41.20	-2	9,098	-0.02%
2018/08/06	23	42.82	11.5	41.16	40.90	11.5	9,252	0.12%
2018/08/03	16	43.03	5	42.90	43.40	11	9,304	0.12%
2018/08/02	15	43.79	3	43.92	42.35	12	9,410	0.13%
2018/08/01	8	45.20	2	46.20	44.85	6	9,461	0.06%
2018/07/31	10	44.81	8	45.31	45.60	2	9,520	0.02%
2018/07/30	7	45.63	0	0.00	45.15	7	9,620	0.07%
2018/07/27	8	46.56	1	46.75	46.50	7	9,793	0.07%
2018/07/26	3	47.18	2	47.05	46.55	1	10,005	0.01%
2018/07/25	4	48.29	2	47.75	47.00	2	10,381	0.02%
2018/07/24	3	47.27	1	47.95	47.60	2	10,379	0.02%
2018/07/23	25	46.92	41	47.52	47.15	-16	10,464	-0.15%
2018/07/20	4	45.53	8	45.68	45.20	-4	10,498	-0.04%
2018/07/19	6	45.67	5	45.43	45.00	1	10,644	0.01%
2018/07/18	12	47.27	6	46.64	46.20	6	10,796	0.06%
2018/07/17	2	47.58	0	0.00	47.25	2	10,883	0.02%
2018/07/16	6	48.35	7	48.42	48.00	-1	11,280	-0.01%
2018/07/13	3	48.33	2	48.50	48.20	1	11,245	0.01%
2018/07/12	4	48.41	5	48.63	47.95	-1	11,567	-0.01%
2018/07/11	15	48.55	18	47.96	48.10	-3	11,705	-0.03%
2018/07/10	16	45.54	17	45.20	45.60	-1	11,634	-0.01%
2018/07/09	6	48.56	2	49.13	47.50	4	11,760	0.03%
2018/07/06	7	47.53	10	47.97	48.55	-3	11,839	-0.03%
2018/07/05	41	49.82	40	49.26	47.75	1	11,778	0.01%
2018/07/04	11	49.78	13	50.11	49.00	-2	11,826	-0.02%
2018/07/03	14	52.09	12	51.07	50.00	2	11,863	0.02%
2018/07/02	28	53.68	235	52.89	51.40	-207	11,591	-1.79%	大賣/鉅額交易
2018/06/29	229	50.19	25	48.57	50.40	204	11,188	1.82%	大買/鉅額交易
2018/06/28	11	46.79	11	47.02	45.85	0	10,976	0.00%
2018/06/27	11	47.90	13	48.05	47.70	-2	10,885	-0.02%
2018/06/26	18	46.91	20	46.68	47.50	-2	10,755	-0.02%
2018/06/25	15	46.81	14	47.63	44.50	1	10,586	0.01%
2018/06/22	23	50.54	31	50.05	49.00	-8	10,353	-0.08%
2018/06/21	41	48.90	30	49.62	50.10	11	10,077	0.11%
2018/06/20	46.5	46.02	44	46.39	46.10	2.5	9,813	0.03%
2018/06/19	18	45.71	39	46.32	47.15	-21	9,495	-0.22%
2018/06/15	6	41.98	5.1	41.83	42.90	0.9	9,375	0.01%
2018/06/14	21	39.82	9	40.30	40.15	12	9,233	0.13%
2018/06/13	627	43.12	619	43.15	39.00	8	9,282	0.09%	大買/大賣/
2018/06/12	8	40.11	20.5	39.50	39.35	-12.5	9,006	-0.14%
2018/06/11	3	37.32	5	37.49	37.65	-2	9,064	-0.02%
2018/06/08	10.2	35.93	6	36.10	35.95	4.2	9,002	0.05%
2018/06/07	9.3	38.18	12	37.55	37.45	-2.7	8,910	-0.03%
2018/06/06	9	38.97	21	39.22	38.55	-12	8,907	-0.13%
2018/06/05	15	39.34	20	39.57	38.20	-5	8,871	-0.06%
2018/06/04	0	0.00	1	40.20	42.30	-1	8,700	-0.01%
2018/06/01	17	39.23	0	0.00	38.80	17	8,669	0.20%
2018/05/31	0	0.00	19	39.49	39.45	-19	8,675	-0.22%
2018/05/30	6	37.35	12	38.64	38.70	-6	8,661	-0.07%
2018/05/29	5	36.68	3	36.57	37.50	2	8,673	0.02%
2018/05/28	1	35.10	3	35.13	35.00	-2	8,672	-0.02%
2018/05/25	4	35.16	1.1	35.62	34.80	2.9	8,726	0.03%
2018/05/24	1	34.10	1	34.55	34.90	0	8,796	0.00%
2018/05/23	1	35.25	2	35.98	35.50	-1	8,985	-0.01%
2018/05/22	12	36.23	3	35.72	35.80	9	9,216	0.10%
2018/05/21	40	37.56	39	37.65	37.00	1	9,236	0.01%
2018/05/18	12	35.44	10	35.56	35.60	2	9,168	0.02%
2018/05/17	27.2	36.11	27	35.94	36.60	0.2	9,229	0.00%
2018/05/16	22	35.11	269	35.62	33.80	-247	9,069	-2.72%	大賣/鉅額交易
2018/05/15	250	36.50	8	36.50	36.50	242	8,844	2.74%	大買/鉅額交易
2018/05/14	12	31.26	14	32.30	33.20	-2	8,863	-0.02%
2018/05/11	28	30.34	20	30.65	30.20	8	8,709	0.09%
2018/05/10	17	30.49	19	30.89	30.15	-2	8,637	-0.02%
2018/05/09	22	31.35	17	31.72	31.00	5	8,554	0.06%
2018/05/08	14	31.11	7	31.80	30.90	7	8,544	0.08%
2018/05/07	9	31.07	7	31.76	31.00	2	8,596	0.02%
2018/05/04	19	31.54	19	32.53	31.10	0	8,574	0.00%
2018/05/03	68	32.84	69	32.46	31.90	-1	8,483	-0.01%
2018/05/02	17	32.84	9	32.69	30.90	8	8,397	0.10%
2018/04/30	0	0.00	5	33.95	33.95	-5	8,158	-0.06%
2018/04/27	3	29.70	11	30.37	30.90	-8	8,131	-0.10%
2018/04/26	17	29.91	25	30.15	28.10	-8	7,996	-0.10%
2018/04/25	46	29.26	87	30.34	29.90	-41	7,863	-0.52%
2018/04/24	69	30.06	11	29.59	29.00	58	7,654	0.76%
2018/04/23	12	33.16	6	33.69	32.20	6	7,447	0.08%
2018/04/20	96	35.81	290	37.31	35.50	-194	7,296	-2.66%	大賣/鉅額交易
2018/04/19	200	34.50	6	34.50	34.50	194	6,850	2.83%	大買/鉅額交易
2018/04/18	92	28.39	193	29.05	31.40	-101	6,821	-1.48%	大賣/鉅額交易
2018/04/17	63	29.64	26	30.32	28.55	37	6,457	0.57%
2018/04/16	24	32.26	33	32.41	31.70	-9	6,250	-0.14%
2018/04/13	128	31.94	103	32.30	32.95	25	6,134	0.41%	大買/大賣/
2018/04/12	17	34.65	14	34.12	33.30	3	5,835	0.05%
2018/04/11	9	37.43	6	37.10	36.90	3	5,665	0.05%
2018/04/10	101	37.96	100	37.75	36.00	1	5,565	0.02%	大買/
2018/04/09	881	41.40	1,152	40.33	38.70	-271	5,342	-5.07%	大買/大賣/鉅額交易
2018/04/03	119	42.98	60	43.00	43.00	59	5,068	1.16%	大買/
2018/04/02	76	41.08	47	42.95	42.95	29	5,039	0.58%
2018/03/31	29	39.32	7	40.94	41.45	22	5,014	0.44%
2018/03/30	156	37.75	0	0.00	37.70	156	4,975	3.14%	大買/鉅額交易
2018/03/29	10	40.66	5	40.73	40.55	5	4,959	0.10%
2018/03/28	0	0.00	192	38.40	40.15	-192	4,960	-3.87%	大賣/鉅額交易
2018/03/27	115	35.55	330	37.14	38.30	-215	4,959	-4.33%	大買/大賣/鉅額交易
2018/03/26	0	0.00	7	35.70	35.10	-7	4,915	-0.14%
2018/03/23	407	33.29	10	33.10	34.00	397	4,884	8.13%	大買/鉅額交易
2018/03/21	20	38.78	11	39.74	40.35	9	4,771	0.19%
2018/03/20	15	34.14	18	35.04	36.70	-3	4,550	-0.07%
2018/03/19	20	31.60	14	31.81	33.40	6	4,382	0.14%
2018/03/16	18	31.04	18	30.23	30.40	0	4,204	0.00%
2018/03/15	25	31.02	218	32.11	32.20	-193	4,071	-4.74%	大賣/鉅額交易
2018/03/14	200	29.30	0	0.00	29.30	200	3,787	5.28%	大買/鉅額交易
2018/03/13	7	26.41	42	26.35	26.65	-35	3,766	-0.93%
2018/03/12	44	23.98	13	24.25	24.25	31	3,704	0.84%
2018/03/09	18	22.60	16	22.10	22.05	2	3,598	0.06%
2018/03/08	0	0.00	30	23.12	22.70	-30	3,541	-0.85%
2018/03/07	19	24.21	4	23.19	23.00	15	3,492	0.43%
2018/03/06	26	23.54	17	24.19	24.50	9	3,428	0.26%
2018/03/05	20	23.97	4	23.90	23.90	16	3,361	0.48%
2018/03/02	6	23.41	56	23.06	23.75	-50	3,256	-1.54%
2018/03/01	38	21.13	19	20.85	21.75	19	3,151	0.60%
2018/02/27	28	20.35	17	20.00	19.80	11	3,066	0.36%
2018/02/26	18	19.07	18	19.75	19.75	0	2,980	0.00%
2018/02/23	45	19.98	30	19.60	18.65	15	2,888	0.52%
2018/02/22	12	20.35	7	20.71	20.60	5	2,673	0.19%
2018/02/21	2	19.35	5	19.35	19.35	-3	2,419	-0.12%
2018/02/12	9	17.42	50	17.40	17.60	-41	2,351	-1.74%
2018/02/09	12	15.61	5	14.80	16.00	7	2,163	0.32%
2018/02/08	2	13.95	0	0.00	14.55	2	1,950	0.10%
2018/02/07	0	0.00	5	12.65	13.25	-5	1,790	-0.28%
2018/02/06	22	11.90	0	0.00	12.05	22	1,702	1.29%
2018/02/02	1	13.60	10	13.80	13.50	-9	1,605	-0.56%
2018/01/31	0	0.00	10	13.42	14.10	-10	1,535	-0.65%
2018/01/30	9	13.72	1	14.05	13.50	8	1,431	0.56%
2018/01/29	4	14.60	113	14.59	14.60	-109	1,284	-8.49%	大賣/鉅額交易
2018/01/26	105	13.25	27	12.93	13.30	78	1,164	6.70%	大買/
2018/01/25	4	12.50	131	12.54	12.10	-127	1,055	-12.03%	大賣/鉅額交易
2018/01/24	131	12.40	9	11.82	12.40	122	914	13.35%	大買/鉅額交易
2018/01/23	4	10.60	0	0.00	11.30	4	754	0.53%