威盛 (2388)-富邦-中壢券商分點個股進出

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
121.0
漲跌
--
漲幅
0.00%
成交量
4,516張
產業
上市半導體類股
639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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/23	7.2	122.81	6	123.17	121.00	1.2	9,048	0.01%
2024/04/22	13.1	123.96	11	123.00	121.00	2.1	9,123	0.02%
2024/04/19	36.9	132.17	17	128.06	128.00	19.9	9,217	0.22%
2024/04/18	31	141.56	38	140.39	138.50	-7	9,285	-0.08%
2024/04/17	38	140.45	30.1	139.69	141.00	7.9	9,411	0.08%
2024/04/16	23	138.11	16.4	137.89	137.00	6.6	9,409	0.07%
2024/04/15	244.1	142.49	68.5	146.24	139.00	175.6	9,595	1.83%	大買/鉅額交易
2024/04/12	32	136.39	62.4	138.53	140.00	-30.4	9,891	-0.31%
2024/04/11	6.2	128.32	1	127.51	127.50	5.2	9,777	0.05%
2024/04/10	7	131.00	6	130.92	131.50	1	9,901	0.01%
2024/04/09	3	129.17	5.1	129.88	131.00	-2.1	10,007	-0.02%
2024/04/08	5	128.20	5.1	126.91	127.00	-0.1	10,190	0.00%
2024/04/03	8	129.50	17	128.97	129.50	-9	10,292	-0.09%
2024/04/02	9	131.78	3	129.83	129.50	6	10,401	0.06%
2024/04/01	15	129.70	22	130.18	132.00	-7	10,566	-0.07%
2024/03/29	7.6	126.64	9	126.89	125.50	-1.4	10,813	-0.01%
2024/03/28	19.2	127.94	16	128.56	126.00	3.2	10,978	0.03%
2024/03/27	22	129.68	18	129.44	127.50	4	11,173	0.04%
2024/03/26	115.5	134.78	26.6	136.90	131.50	88.9	11,227	0.79%	大買/
2024/03/25	0	0.00	9.5	134.50	134.50	-9.5	10,741	-0.09%
2024/03/22	5.1	123.21	3	122.00	122.50	2.1	10,943	0.02%
2024/03/21	4.4	120.68	8	120.81	121.50	-3.7	11,314	-0.03%
2024/03/20	10.3	119.02	17	119.44	120.00	-6.7	12,008	-0.06%
2024/03/19	7.1	120.80	4	120.63	120.00	3.1	12,105	0.03%
2024/03/18	1.1	121.00	9.2	120.68	122.00	-8.1	12,316	-0.07%
2024/03/15	1	121.50	12	121.79	121.00	-11	12,709	-0.09%
2024/03/14	4.2	121.74	31	122.65	122.50	-26.8	13,710	-0.20%
2024/03/13	11.5	124.61	4	123.88	123.00	7.5	14,188	0.05%
2024/03/12	11	129.77	10	129.60	129.00	1	14,705	0.01%
2024/03/11	19	129.87	14	130.15	129.00	5	14,997	0.03%
2024/03/08	53.3	131.80	50	132.28	131.00	3.3	15,156	0.02%
2024/03/07	35.2	138.41	53.5	139.27	137.50	-18.2	15,459	-0.12%
2024/03/06	27.1	128.67	43	129.15	128.50	-16	15,394	-0.10%
2024/03/05	5	131.50	2.4	131.50	131.50	2.6	15,797	0.02%
2024/03/04	3.1	131.98	9	132.06	131.50	-6	16,131	-0.04%
2024/03/01	8	131.44	8	132.44	131.00	0	16,757	0.00%
2024/02/29	3	130.00	11	129.95	132.00	-8	16,958	-0.05%
2024/02/27	12.5	131.31	8	130.75	130.00	4.5	17,108	0.03%
2024/02/26	7	133.29	13	133.00	132.50	-6	17,706	-0.03%
2024/02/23	18.1	134.78	15.1	135.90	134.00	3	18,732	0.02%
2024/02/22	51.1	132.87	30	132.42	132.50	21.1	19,143	0.11%
2024/02/21	0	0.00	4	139.00	136.50	-4	19,465	-0.02%
2024/02/20	10	137.25	43	137.29	136.50	-33	20,833	-0.16%
2024/02/19	31	138.77	13	139.35	137.00	18	21,480	0.08%
2024/02/16	33	140.58	18	139.19	141.00	15	22,655	0.07%
2024/02/15	15.2	137.59	19	136.32	136.00	-3.8	23,835	-0.02%
2024/02/05	43.1	138.49	18	141.69	137.00	25.1	23,844	0.11%
2024/02/02	20	143.00	15	144.07	143.00	5	24,008	0.02%
2024/02/01	5.1	137.91	3	138.33	137.00	2.1	24,146	0.01%
2024/01/31	13.1	139.73	16	139.59	138.50	-2.9	24,912	-0.01%
2024/01/30	23.9	139.23	19	138.47	138.50	4.9	25,466	0.02%
2024/01/29	2.1	140.74	10	140.20	141.50	-8	27,200	-0.03%
2024/01/26	8	140.75	9	139.11	140.00	-1	28,504	0.00%
2024/01/25	9.3	143.62	6.1	144.40	142.50	3.1	29,219	0.01%
2024/01/24	18	146.03	3	145.00	143.50	15	29,380	0.05%
2024/01/23	20.3	148.13	14.1	147.82	146.50	6.2	29,733	0.02%
2024/01/22	15.1	147.47	11	148.73	148.00	4.1	30,158	0.01%
2024/01/19	25	144.70	9	145.44	145.00	16	30,462	0.05%
2024/01/18	18.9	142.90	46	142.30	143.00	-27.1	30,718	-0.09%
2024/01/17	54.4	145.70	36	148.47	143.50	18.4	31,186	0.06%
2024/01/16	29.1	149.27	14	149.21	147.50	15.1	31,268	0.05%
2024/01/15	45	148.64	31.1	148.15	149.50	13.9	31,362	0.04%
2024/01/12	45.1	147.16	42	148.18	145.50	3.1	31,612	0.01%
2024/01/11	50.5	150.50	19.1	151.60	150.00	31.4	31,796	0.10%
2024/01/10	35	149.80	38	150.26	152.50	-3	33,245	-0.01%
2024/01/09	77.7	149.76	70.2	149.94	149.00	7.6	33,456	0.02%
2024/01/08	219.2	159.89	100.1	160.35	149.00	119.1	33,451	0.36%	大買/鉅額交易
2024/01/05	39	156.32	68	157.80	160.00	-29	33,127	-0.09%
2024/01/04	32	157.28	35	157.39	157.00	-3	33,237	-0.01%
2024/01/03	21	156.64	21.5	157.50	156.50	-0.5	33,381	0.00%
2024/01/02	12.1	155.29	27	152.50	157.00	-14.9	33,333	-0.04%
2023/12/29	10	154.30	13	154.96	156.50	-3	33,292	-0.01%
2023/12/28	6	153.83	15	154.53	154.00	-9	33,365	-0.03%
2023/12/27	26.3	154.16	24.1	154.73	153.00	2.3	33,848	0.01%
2023/12/26	58.4	158.66	16.5	158.21	157.00	41.9	34,020	0.12%
2023/12/25	20.6	157.12	20	156.38	156.50	0.6	33,926	0.00%
2023/12/22	25	154.70	28.1	154.74	155.50	-3.1	33,954	-0.01%
2023/12/21	8.1	151.32	6	152.17	151.50	2.1	33,980	0.01%
2023/12/20	17.1	153.52	1	152.00	151.50	16.1	34,141	0.05%
2023/12/19	54.1	152.37	12	152.54	152.00	42.1	34,211	0.12%
2023/12/18	45.5	153.40	38	153.88	152.50	7.5	34,286	0.02%
2023/12/15	56.9	159.16	34.4	158.87	156.00	22.4	34,194	0.07%
2023/12/14	19	163.50	40	164.06	165.00	-21	33,968	-0.06%
2023/12/13	38.1	162.14	23	164.17	161.00	15.1	34,449	0.04%
2023/12/12	241.1	161.43	733.1	162.98	163.50	-492	35,051	-1.40%	大買/大賣/鉅額交易
2023/12/11	608.5	165.50	58	172.22	161.50	550.5	34,894	1.58%	大買/鉅額交易
2023/12/08	51.1	172.58	242.5	171.25	174.00	-191.3	33,960	-0.56%	大賣/鉅額交易
2023/12/07	139.4	164.50	55.1	163.07	166.00	84.4	33,596	0.25%	大買/
2023/12/06	92	169.92	98.3	172.68	170.50	-6.3	33,297	-0.02%
2023/12/05	93	169.07	30	170.97	169.50	63	33,200	0.19%
2023/12/04	48.1	174.27	29.2	176.69	173.00	18.9	33,133	0.06%
2023/12/01	37.8	174.97	86.3	174.91	176.50	-48.5	32,795	-0.15%
2023/11/30	115.1	172.44	25.3	172.45	172.50	89.8	32,648	0.28%	大買/
2023/11/29	76.3	168.15	31	170.02	170.50	45.3	32,301	0.14%
2023/11/28	175.1	169.71	109.5	169.39	168.00	65.6	32,070	0.20%	大買/大賣/
2023/11/27	17	162.41	13.2	163.23	160.00	3.8	31,641	0.01%
2023/11/24	13.1	163.81	2.5	164.60	165.00	10.6	31,699	0.03%
2023/11/23	112.1	166.24	100.3	166.42	163.50	11.8	31,774	0.04%	大買/
2023/11/22	165.1	171.32	144	171.87	170.50	21	31,908	0.07%	大買/大賣/
2023/11/21	49	166.44	83.7	166.85	168.50	-34.6	31,430	-0.11%
2023/11/20	111.2	164.11	186.5	165.05	166.00	-75.4	31,221	-0.24%	大買/大賣/
2023/11/17	308.2	162.30	200.2	163.81	164.00	108	30,986	0.35%	大買/大賣/鉅額交易
2023/11/16	102.2	158.59	117.7	157.93	160.00	-15.5	29,688	-0.05%	大買/大賣/
2023/11/15	201.2	157.11	434.1	157.07	158.50	-232.9	29,107	-0.80%	大買/大賣/鉅額交易
2023/11/14	113.9	147.38	110.5	147.05	149.50	3.5	28,172	0.01%	大買/大賣/
2023/11/13	0	0.00	43.6	138.50	138.50	-43.6	27,196	-0.16%
2023/11/10	57.9	128.53	41	127.69	126.00	16.8	27,211	0.06%
2023/11/09	29.8	129.40	25	129.62	129.00	4.8	27,142	0.02%
2023/11/08	85.4	130.19	41	130.71	129.00	44.4	27,019	0.16%
2023/11/07	72.5	133.25	26.1	133.61	133.50	46.4	26,701	0.17%
2023/11/06	265.2	139.33	226.8	142.61	135.00	38.4	26,450	0.15%	大買/大賣/
2023/11/03	506.1	136.60	488.3	142.45	145.00	17.8	25,118	0.07%	大買/大賣/
2023/11/02	40.1	125.91	127.1	128.12	132.00	-87	24,186	-0.36%	大賣/
2023/11/01	39	120.92	23	120.15	120.00	16	23,920	0.07%
2023/10/31	26.3	121.52	20	119.40	119.00	6.3	23,942	0.03%
2023/10/30	23	123.24	70.2	123.19	123.00	-47.2	23,924	-0.20%
2023/10/27	40	120.08	17	120.09	117.00	23	23,866	0.10%
2023/10/26	41.1	120.60	16.2	120.95	119.00	24.9	23,523	0.11%
2023/10/25	119.2	124.33	148.8	126.73	124.00	-29.6	23,188	-0.13%	大買/大賣/
2023/10/24	13.1	113.61	10	114.15	117.50	3.1	22,575	0.01%
2023/10/23	16.2	115.76	16	116.06	114.50	0.2	22,310	0.00%
2023/10/20	68.1	116.69	48.3	117.37	116.50	19.8	22,156	0.09%
2023/10/19	66.5	121.67	50.1	120.35	122.50	16.3	21,788	0.07%
2023/10/18	260.9	129.89	223.2	135.24	121.50	37.7	21,471	0.18%	大買/大賣/
2023/10/17	140	128.61	74.2	132.98	134.50	65.8	19,814	0.33%	大買/
2023/10/16	51.2	123.92	80.3	124.50	122.50	-29.2	19,488	-0.15%
2023/10/13	39	120.54	46.3	120.52	122.00	-7.2	19,195	-0.04%
2023/10/12	25.2	115.44	34.1	113.61	118.50	-9	19,873	-0.05%
2023/10/11	16	110.63	22	111.82	108.00	-6	20,327	-0.03%
2023/10/06	9.4	117.39	5.1	116.80	116.00	4.3	20,959	0.02%
2023/10/05	16.1	117.97	4.1	117.03	117.00	12	21,594	0.06%
2023/10/04	17.3	117.16	11.1	118.50	118.50	6.2	22,450	0.03%
2023/10/03	68.2	122.08	95	124.52	118.00	-26.8	22,460	-0.12%
2023/10/02	20	123.60	30.3	124.45	123.00	-10.3	22,027	-0.05%
2023/09/28	10	120.20	5	118.70	118.50	5	22,128	0.02%
2023/09/27	15	119.37	18	118.36	121.50	-3	21,906	-0.01%
2023/09/26	25	120.34	20.1	119.15	117.00	4.9	21,747	0.02%
2023/09/25	10.2	122.00	23.3	122.64	122.00	-13.1	21,526	-0.06%
2023/09/22	19	118.95	17.6	118.41	120.00	1.4	21,249	0.01%
2023/09/21	15.1	116.77	21.4	116.75	119.00	-6.3	21,117	-0.03%
2023/09/20	33	116.59	16.5	117.73	115.50	16.5	20,877	0.08%
2023/09/19	92.1	121.53	46.1	122.26	118.00	46	20,651	0.22%
2023/09/18	67	121.74	47.1	122.63	122.50	19.9	20,183	0.10%
2023/09/15	37.1	116.63	56.3	120.01	120.00	-19.2	19,566	-0.10%
2023/09/14	3	109.00	32.7	110.52	111.00	-29.7	18,784	-0.16%
2023/09/13	5	100.80	2	102.00	101.00	3	18,675	0.02%
2023/09/12	7.6	105.01	8	104.38	103.00	-0.4	18,860	0.00%
2023/09/11	38	109.04	5.3	112.07	105.50	32.7	18,751	0.17%
2023/09/08	10	114.15	18.3	115.80	116.50	-8.3	18,518	-0.04%
2023/09/07	9	115.89	8	116.00	115.00	1	18,412	0.01%
2023/09/06	8	116.19	6	116.17	116.50	2	18,611	0.01%
2023/09/05	16.1	114.26	23	116.73	118.00	-6.9	18,805	-0.04%
2023/09/04	17	114.80	22	113.00	116.00	-5	18,827	-0.03%
2023/09/01	10	114.00	16.2	113.97	112.50	-6.2	18,965	-0.03%
2023/08/31	13.7	116.05	10.1	116.29	115.00	3.6	19,335	0.02%
2023/08/30	8.3	113.24	36.2	114.27	114.50	-27.9	19,752	-0.14%
2023/08/29	11	108.50	6.1	108.25	109.00	4.9	19,823	0.02%
2023/08/28	79.3	112.24	22.2	112.20	108.50	57.1	19,677	0.29%
2023/08/25	57.2	118.66	72.1	118.92	120.50	-14.9	18,965	-0.08%
2023/08/24	13	116.85	36	116.40	113.50	-23	18,625	-0.12%
2023/08/23	23	115.76	29	115.64	115.00	-6	18,734	-0.03%
2023/08/22	21.1	110.79	15	111.80	110.00	6.1	18,597	0.03%
2023/08/21	4	110.38	6.2	109.44	108.50	-2.2	18,705	-0.01%
2023/08/18	56.2	110.99	46.3	111.22	108.00	9.8	18,625	0.05%
2023/08/17	30.1	114.80	26	115.02	116.00	4	18,354	0.02%
2023/08/16	24.2	111.25	22	111.75	113.50	2.2	18,081	0.01%
2023/08/15	21.2	113.20	40	111.19	110.00	-18.8	17,939	-0.10%
2023/08/14	26	109.44	12	108.67	109.00	14	17,783	0.08%
2023/08/11	58.2	107.70	59.1	108.86	110.00	-0.9	17,660	-0.01%
2023/08/10	45.1	108.31	39	107.68	109.50	6.1	17,245	0.04%
2023/08/09	55.2	110.13	41.2	110.37	109.50	14	16,904	0.08%
2023/08/08	71.4	107.69	19.1	109.70	105.50	52.3	16,460	0.32%
2023/08/07	49.1	115.89	30	116.88	117.00	19.1	16,266	0.12%
2023/08/04	16	111.19	10	110.60	109.50	6	15,730	0.04%
2023/08/02	21	113.95	27	116.05	113.50	-6	15,495	-0.04%
2023/08/01	28.1	123.66	23.4	127.09	121.50	4.7	15,096	0.03%
2023/07/31	8.3	139.99	5.1	136.73	133.00	3.2	14,649	0.02%
2023/07/28	11.1	142.00	3	141.50	147.50	8.1	14,586	0.06%
2023/07/27	19	146.63	7.2	148.42	144.00	11.8	14,565	0.08%
2023/07/26	7.2	150.03	5.1	151.16	151.50	2	14,531	0.01%
2023/07/25	5.1	144.99	8.2	145.90	142.50	-3.1	14,521	-0.02%
2023/07/24	18	148.72	25	148.50	151.00	-7	14,518	-0.05%
2023/07/21	5.1	146.48	7.6	139.53	148.50	-2.4	14,490	-0.02%
2023/07/20	3.2	133.52	5.3	133.95	135.00	-2.1	14,460	-0.01%
2023/07/19	5	124.80	4	123.38	127.50	1	14,434	0.01%
2023/07/18	10.2	122.95	24.1	121.98	125.00	-13.9	14,485	-0.10%
2023/07/17	136.3	129.86	118.4	128.95	130.00	17.8	14,425	0.12%	大買/大賣/
2023/07/14	41	124.46	64.2	125.40	127.00	-23.2	13,341	-0.17%
2023/07/13	34.6	112.34	70.5	114.40	115.50	-35.9	12,613	-0.28%
2023/07/12	58	100.16	68.7	103.46	105.00	-10.7	11,715	-0.09%
2023/07/11	25.3	92.99	75.2	94.12	95.50	-49.9	11,020	-0.45%
2023/07/10	23	85.70	46	85.75	86.90	-23	10,104	-0.23%
2023/07/07	27	83.50	26.1	83.35	84.20	0.9	9,931	0.01%
2023/07/06	50	84.23	39	84.60	83.80	11	9,928	0.11%
2023/07/05	7	81.77	3	81.80	81.00	4	9,556	0.04%
2023/07/04	18	82.07	2.1	81.93	81.60	15.9	9,601	0.17%
2023/07/03	2	82.10	5	82.46	81.60	-3	9,611	-0.03%
2023/06/30	2	80.40	4	81.10	81.00	-2	9,650	-0.02%
2023/06/29	5.6	80.69	2	80.90	80.10	3.6	9,705	0.04%
2023/06/28	6	78.38	7	79.34	80.00	-1	9,781	-0.01%
2023/06/27	4	77.25	1.1	77.79	76.70	2.9	10,125	0.03%
2023/06/26	7	78.20	1	77.90	78.30	6	10,225	0.06%
2023/06/21	7	80.24	2	80.20	79.80	5	10,768	0.05%
2023/06/20	2	80.51	0	0.00	80.50	2	10,821	0.02%
2023/06/19	12.1	82.38	5	83.06	81.60	7.1	11,007	0.06%
2023/06/16	14	82.40	15	83.59	84.60	-1	11,359	-0.01%
2023/06/15	4	82.18	8	82.18	81.90	-4	11,440	-0.03%
2023/06/14	12	82.81	1	82.40	82.00	11	11,769	0.09%
2023/06/13	2	85.10	11.1	84.80	84.20	-9.1	12,105	-0.07%
2023/06/12	40.1	83.94	9	84.69	83.90	31.1	12,564	0.25%
2023/06/09	22.1	86.83	37.4	87.45	87.90	-15.3	12,720	-0.12%
2023/06/08	10	85.15	23.1	84.81	84.80	-13.1	13,013	-0.10%
2023/06/07	27	88.87	11	88.72	87.90	16	13,809	0.12%
2023/06/06	36.1	86.04	60	86.94	87.50	-23.9	14,003	-0.17%
2023/06/05	35.1	88.17	101	88.89	88.20	-65.9	13,742	-0.48%	大賣/
2023/06/02	39.6	84.95	91.3	86.11	84.30	-51.8	13,298	-0.39%
2023/06/01	11.2	81.96	33.3	81.36	83.10	-22.2	13,393	-0.17%
2023/05/31	4	81.05	9	81.47	80.80	-5	13,848	-0.04%
2023/05/30	41	81.68	28.1	82.06	80.60	13	14,101	0.09%
2023/05/29	48	82.33	89	82.21	83.10	-41	14,588	-0.28%
2023/05/26	33	77.07	7	76.44	76.00	26	15,577	0.17%
2023/05/25	46.1	78.48	68.2	77.87	77.30	-22	16,162	-0.14%
2023/05/24	10	76.30	2	76.30	76.50	8	16,271	0.05%
2023/05/23	0	0.00	1.2	77.06	77.10	-1.2	17,055	-0.01%
2023/05/22	1	77.10	5	76.34	77.10	-4	17,148	-0.02%
2023/05/19	26	75.50	7	75.57	74.90	19	17,153	0.11%
2023/05/18	11	76.66	9	77.28	76.20	2	17,170	0.01%
2023/05/17	1.2	75.78	16	76.04	76.00	-14.8	17,186	-0.09%
2023/05/16	5	74.84	18	74.77	75.60	-13	17,215	-0.08%
2023/05/15	3	73.27	1	73.10	73.20	2	17,302	0.01%
2023/05/12	7	71.47	4	72.50	73.50	3	17,428	0.02%
2023/05/11	107.1	74.73	74	72.29	71.70	33.1	17,946	0.18%	大買/
2023/05/10	10	72.30	10	73.60	73.60	0	17,858	0.00%
2023/05/09	10	73.76	13	73.92	73.00	-3	17,911	-0.02%
2023/05/08	32	75.08	33	74.84	74.80	-1	18,028	-0.01%
2023/05/05	0	0.00	12	74.55	74.80	-12	18,545	-0.06%
2023/05/03	12	74.03	0	0.00	74.50	12	19,241	0.06%
2023/04/28	42	74.85	22	74.33	74.00	20	19,342	0.10%
2023/04/27	34	73.67	30	73.60	73.60	4	19,299	0.02%
2023/04/26	19	72.89	12.4	72.97	73.00	6.6	19,270	0.03%
2023/04/25	34	76.08	121	74.40	73.50	-87	19,280	-0.45%	大賣/
2023/04/24	7	77.01	0.3	77.06	77.20	6.7	19,278	0.03%
2023/04/21	36	77.01	57	76.96	76.70	-21	19,280	-0.11%
2023/04/20	45.2	78.72	58	77.75	77.80	-12.8	19,231	-0.07%
2023/04/19	76.2	80.10	31.3	79.74	79.40	44.9	19,261	0.23%
2023/04/18	33	80.94	13	81.15	80.50	20	19,227	0.10%
2023/04/17	6.2	82.32	0	0.00	82.10	6.2	19,301	0.03%
2023/04/14	3	82.77	4.3	82.96	82.20	-1.3	19,408	-0.01%
2023/04/13	21	83.36	19.4	84.05	82.20	1.6	19,515	0.01%
2023/04/12	2	85.55	3.1	85.74	85.50	-1.1	19,547	-0.01%
2023/04/11	6.2	88.35	6	87.63	85.60	0.2	19,588	0.00%
2023/04/10	31	87.12	24	87.06	87.40	7.1	19,543	0.04%
2023/04/07	2	86.30	1	85.20	85.40	1	19,545	0.01%
2023/04/06	6.2	85.35	1	85.70	85.50	5.2	19,545	0.03%
2023/03/31	13	85.70	15	85.41	86.00	-2	19,512	-0.01%
2023/03/30	13	84.28	13	84.60	84.80	0	19,493	0.00%
2023/03/29	28.6	83.80	23.2	82.69	83.30	5.4	19,515	0.03%
2023/03/28	136.1	85.54	74.4	84.83	84.10	61.7	19,537	0.32%	大買/
2023/03/27	32.3	90.25	29	89.99	89.70	3.3	19,220	0.02%
2023/03/24	94.8	91.49	92	91.28	89.60	2.7	19,247	0.01%
2023/03/23	93	89.73	65	89.84	89.50	28	18,799	0.15%
2023/03/22	129.2	89.68	52	89.60	89.50	77.2	18,928	0.41%	大買/
2023/03/21	50	91.36	101.2	91.10	89.10	-51.2	19,292	-0.27%	大賣/
2023/03/20	46.2	90.96	23	91.21	91.80	23.2	19,422	0.12%
2023/03/17	18	90.03	13.2	89.72	89.80	4.9	19,692	0.02%
2023/03/16	40.3	87.50	11.1	87.61	88.60	29.3	19,658	0.15%
2023/03/15	66.1	90.69	69.1	91.34	89.60	-3.1	19,380	-0.02%
2023/03/14	45	89.82	23	89.67	88.00	22	19,026	0.12%
2023/03/13	79	92.55	70	91.67	92.90	9	18,928	0.05%
2023/03/10	173	94.47	84.2	94.39	94.80	88.8	18,556	0.48%	大買/
2023/03/09	10	92.59	113	93.88	96.00	-103	18,325	-0.56%	大賣/鉅額交易
2023/03/08	7	87.90	9.2	88.32	87.30	-2.2	18,601	-0.01%
2023/03/07	83	88.20	58.3	88.55	87.60	24.7	18,539	0.13%
2023/03/06	47.9	87.52	53.5	88.34	89.50	-5.6	18,424	-0.03%
2023/03/03	45.1	87.36	53.2	87.03	85.00	-8.1	18,250	-0.04%
2023/03/02	47.3	89.26	36.4	89.00	87.90	10.9	17,890	0.06%
2023/03/01	109.1	89.99	78	90.37	89.70	31.1	17,649	0.18%	大買/
2023/02/24	138	87.78	195.5	88.30	90.80	-57.5	17,103	-0.34%	大買/大賣/
2023/02/23	52.1	80.77	163.4	81.92	83.80	-111.3	15,978	-0.70%	大賣/鉅額交易
2023/02/22	78.3	77.56	33	77.34	76.20	45.2	15,663	0.29%
2023/02/21	161	78.04	176.7	80.03	80.30	-15.6	15,878	-0.10%	大買/大賣/
2023/02/20	17	74.50	56.2	75.45	75.50	-39.2	15,458	-0.25%
2023/02/17	1	73.80	12	74.09	73.90	-11	15,640	-0.07%
2023/02/16	4	74.25	2	73.50	74.20	2	15,811	0.01%
2023/02/15	11	72.49	12	72.74	72.60	-1	16,237	-0.01%
2023/02/14	19	74.48	9	74.30	73.70	10	16,523	0.06%
2023/02/13	11	75.15	24	75.02	74.60	-13	17,127	-0.08%
2023/02/10	10	74.49	26	74.18	73.40	-16	17,636	-0.09%
2023/02/09	82	76.29	40	76.40	75.30	42	18,042	0.23%
2023/02/08	26	74.64	35	74.31	74.50	-9	18,685	-0.05%
2023/02/07	2	71.80	12	71.88	72.20	-10	19,168	-0.05%
2023/02/06	25	72.64	19	72.40	72.60	6	19,424	0.03%
2023/02/03	32	74.29	44	73.80	72.20	-12	19,497	-0.06%
2023/02/02	69	76.54	65	76.66	77.00	4	19,396	0.02%
2023/02/01	3	70.07	16	69.54	70.20	-13	19,012	-0.07%
2023/01/31	2	69.50	5	68.86	69.50	-3	19,298	-0.02%
2023/01/30	4	68.00	2	68.10	68.40	2	19,549	0.01%
2023/01/17	0	0.00	1	66.60	66.60	-1	19,758	-0.01%
2023/01/16	0	0.00	3	66.93	67.00	-3	19,981	-0.02%
2023/01/13	4	67.53	0.1	67.80	67.00	4	20,236	0.02%
2023/01/12	2	69.45	8	69.20	68.10	-6	20,539	-0.03%
2023/01/11	4	69.38	82	70.09	69.30	-78	20,819	-0.37%
2023/01/10	46	71.24	14	70.26	70.30	32	21,199	0.15%
2023/01/09	53.1	70.76	2	70.65	70.70	51.1	21,555	0.24%
2023/01/06	0	0.00	3	69.53	69.70	-3	22,169	-0.01%
2023/01/05	16	70.41	17	70.09	68.80	-1	22,827	0.00%
2023/01/04	8	69.85	7	69.49	69.30	1	23,375	0.00%
2023/01/03	9	68.64	25	68.83	69.10	-16	23,527	-0.07%
2022/12/30	14	68.86	1	69.60	67.30	13	23,873	0.05%
2022/12/29	9	67.14	8.1	67.41	67.40	0.9	24,176	0.00%
2022/12/28	35	69.00	14	69.41	67.90	21	25,018	0.08%
2022/12/27	17	71.12	5	71.12	70.90	12	25,275	0.05%
2022/12/26	16	69.98	12	69.84	70.00	4	25,716	0.02%
2022/12/23	8	69.03	7	69.09	69.30	1	26,211	0.00%
2022/12/22	4	69.83	1	69.30	69.40	3	26,626	0.01%
2022/12/21	18	69.94	21	69.47	69.60	-3	27,218	-0.01%
2022/12/20	57	71.28	56.2	70.02	69.80	0.8	27,653	0.00%
2022/12/19	27	72.53	10.1	71.35	71.20	16.9	27,981	0.06%
2022/12/16	15.2	73.57	6	73.75	73.10	9.2	28,384	0.03%
2022/12/15	14	74.68	2	73.70	73.80	12	28,853	0.04%
2022/12/14	28	75.02	25.5	75.03	74.50	2.5	28,913	0.01%
2022/12/13	26	76.24	44	76.59	75.00	-18	28,958	-0.06%
2022/12/12	56	75.79	20	76.08	73.60	36	28,681	0.13%
2022/12/09	18.1	76.65	61	76.46	76.80	-42.9	28,540	-0.15%
2022/12/08	31	72.74	50	74.49	74.70	-19	28,608	-0.07%
2022/12/07	26	70.88	25.1	70.76	70.20	0.9	29,142	0.00%
2022/12/06	25	73.20	17	72.46	71.70	8	30,033	0.03%
2022/12/05	43	74.83	30	73.91	73.60	13	30,158	0.04%
2022/12/02	38	74.38	30	74.51	75.00	8	29,998	0.03%
2022/12/01	81.3	76.08	48	75.36	74.40	33.3	30,046	0.11%
2022/11/30	54.1	72.28	102	73.20	74.00	-47.9	29,730	-0.16%	大賣/
2022/11/29	25	67.57	8	67.13	68.30	17	29,546	0.06%
2022/11/28	31	68.74	6	68.82	68.20	25	30,800	0.08%
2022/11/25	27	70.07	19	69.87	68.60	8	32,655	0.02%
2022/11/24	6	72.13	30	72.14	71.90	-24	33,411	-0.07%
2022/11/23	22	71.10	11	70.92	70.90	11	33,963	0.03%
2022/11/22	6	71.07	18	70.96	70.80	-12	34,410	-0.03%
2022/11/21	54	71.81	8.1	72.99	70.80	45.9	34,985	0.13%
2022/11/18	38	72.62	15	72.57	72.40	23	34,973	0.07%
2022/11/17	34	73.97	65	73.47	74.30	-31	34,894	-0.09%
2022/11/16	24	70.92	37	71.44	71.50	-13	34,705	-0.04%
2022/11/15	9.1	69.35	25	70.01	70.30	-15.9	34,609	-0.05%
2022/11/14	0	0.00	4	68.25	68.50	-4	34,814	-0.01%
2022/11/11	40	69.10	33	69.49	67.40	7	34,912	0.02%
2022/11/10	26	69.96	36	69.46	68.90	-10	34,807	-0.03%
2022/11/09	76	70.80	18	70.11	69.70	58	34,981	0.17%
2022/11/08	112	72.92	122	72.73	70.90	-10	34,871	-0.03%	大買/大賣/
2022/11/07	57	71.00	35	71.38	70.10	22	34,274	0.06%
2022/11/04	137	70.00	112	69.82	70.30	25	33,789	0.07%	大買/大賣/
2022/11/03	12.1	67.05	36	66.37	70.60	-23.9	32,646	-0.07%
2022/11/02	11	64.46	11	64.29	64.20	0	32,059	0.00%
2022/11/01	18.1	64.20	5	64.06	64.50	13.1	31,810	0.04%
2022/10/31	15	63.33	27	63.96	64.10	-12	31,629	-0.04%
2022/10/28	35	60.56	16	60.66	60.20	19	31,345	0.06%
2022/10/27	3	62.07	16	61.75	62.90	-13	31,169	-0.04%
2022/10/26	11	60.77	17	60.56	59.70	-6	30,884	-0.02%
2022/10/25	31	61.97	18	60.98	60.90	13	30,630	0.04%
2022/10/24	26	63.28	8	62.99	62.60	18	30,509	0.06%
2022/10/21	61	61.82	6	62.52	61.70	55	30,355	0.18%
2022/10/20	9	63.52	32	63.39	64.60	-23	30,864	-0.07%
2022/10/19	21	65.65	54	65.13	64.00	-33	32,142	-0.10%
2022/10/18	8	65.68	7	65.14	65.00	1	33,150	0.00%
2022/10/17	20.1	64.10	10	65.14	66.00	10.1	33,887	0.03%
2022/10/14	13	63.92	15	64.25	64.00	-2	34,011	-0.01%
2022/10/13	20	63.76	36	62.41	60.00	-16	33,615	-0.05%
2022/10/12	92	66.71	28.2	65.44	64.70	63.8	33,001	0.19%
2022/10/11	16	72.33	1.1	71.80	71.80	14.9	32,494	0.05%
2022/10/07	27.1	79.11	22	79.40	79.70	5.1	32,278	0.02%
2022/10/06	18	78.69	16	78.43	78.50	2	31,956	0.01%
2022/10/05	41.2	79.56	89.1	81.19	78.70	-47.9	31,799	-0.15%
2022/10/04	17.1	77.63	14	78.19	77.60	3.1	31,121	0.01%
2022/10/03	29	77.09	38	76.03	75.30	-9	30,944	-0.03%
2022/09/30	34	76.53	31	76.10	79.00	3	30,855	0.01%
2022/09/29	36	77.11	30	76.70	76.10	6	31,036	0.02%
2022/09/28	54	76.67	46	77.26	74.40	8	31,298	0.03%
2022/09/27	58	80.00	40	80.32	82.20	18	31,239	0.06%
2022/09/26	43	83.58	57.1	85.11	79.80	-14.1	30,961	-0.05%
2022/09/23	46.1	89.43	52	89.54	88.60	-6	30,712	-0.02%
2022/09/22	40	89.57	66	89.50	91.40	-26	30,353	-0.09%
2022/09/21	29	88.13	30	88.14	88.50	-1	29,891	0.00%
2022/09/20	12	87.74	11	88.07	88.30	1	30,285	0.00%
2022/09/19	54	88.17	62	87.73	86.50	-8	30,186	-0.03%
2022/09/16	26	88.44	33	88.27	88.70	-7	29,989	-0.02%
2022/09/15	63	90.91	42.1	90.74	88.50	20.9	29,667	0.07%
2022/09/14	54.1	90.56	94.7	90.11	92.40	-40.7	29,378	-0.14%
2022/09/13	94	88.83	63.4	88.89	89.00	30.6	28,505	0.11%
2022/09/12	16	84.61	19	86.77	87.40	-3	27,457	-0.01%
2022/09/08	22	79.56	22	79.25	79.50	0	27,151	0.00%
2022/09/07	30	79.58	27	79.55	78.50	3	26,915	0.01%
2022/09/06	34	83.09	39	83.00	80.40	-5	26,530	-0.02%
2022/09/05	75.5	85.24	68	84.63	83.10	7.5	25,997	0.03%
2022/09/02	121	89.54	116.6	89.51	86.50	4.5	25,440	0.02%	大買/大賣/
2022/09/01	197	90.48	158.5	90.47	88.60	38.5	23,993	0.16%	大買/大賣/
2022/08/31	80	85.34	94.5	86.80	90.50	-14.5	22,015	-0.07%
2022/08/30	64.5	82.79	63	82.66	82.30	1.5	20,950	0.01%
2022/08/29	46	79.35	38.1	80.03	80.00	8	20,170	0.04%
2022/08/26	42.1	79.89	81.3	80.56	83.30	-39.2	19,583	-0.20%
2022/08/25	16	73.79	20	74.98	75.80	-4	18,831	-0.02%
2022/08/24	16	72.24	34	72.12	72.80	-18	18,556	-0.10%
2022/08/23	33	73.18	36	73.23	71.70	-3	18,269	-0.02%
2022/08/22	78.3	76.71	34.3	75.72	74.30	44	17,888	0.25%
2022/08/19	44.1	80.57	77.2	80.63	79.60	-33.1	17,592	-0.19%
2022/08/18	39	77.28	29	77.99	77.30	10	17,053	0.06%
2022/08/17	55	77.60	38	78.49	78.50	17	16,700	0.10%
2022/08/16	73	80.22	36	80.74	77.80	37	16,306	0.23%
2022/08/15	69	78.76	84	80.70	83.90	-15	15,725	-0.10%
2022/08/12	14	80.94	4.2	82.87	81.20	9.9	15,102	0.07%
2022/08/11	6	80.82	9	80.58	81.10	-3	15,002	-0.02%
2022/08/10	3.1	79.95	4	80.48	80.80	-1	14,949	-0.01%
2022/08/09	2	76.00	18	76.49	76.70	-16	14,871	-0.11%
2022/08/08	0	0.00	22	74.65	75.00	-22	14,806	-0.15%
2022/08/05	9	72.30	3	72.10	73.00	6	14,739	0.04%
2022/08/04	13.2	71.34	27	70.31	70.00	-13.8	14,690	-0.09%
2022/08/03	13	73.45	36	76.14	73.00	-23	14,550	-0.16%
2022/08/02	8	74.73	5	75.36	75.40	3	14,465	0.02%
2022/08/01	2	75.30	4	74.90	74.80	-2	14,408	-0.01%
2022/07/29	16.1	73.69	35	74.09	73.00	-19	14,329	-0.13%
2022/07/28	7.1	72.08	8	72.71	71.00	-0.9	14,173	-0.01%
2022/07/27	105.1	71.45	105	71.58	73.00	0.1	14,073	0.00%	大買/大賣/
2022/07/26	163	72.84	136.1	72.40	73.30	27	13,268	0.20%	大買/大賣/
2022/07/25	91.1	70.02	89	70.90	72.80	2	11,679	0.02%
2022/07/22	63	64.70	79.7	65.31	66.20	-16.7	10,286	-0.16%
2022/07/21	15.4	55.55	48.4	58.45	60.30	-33	9,123	-0.36%
2022/07/20	35	54.20	56	54.65	54.90	-21	8,565	-0.24%
2022/07/19	49	51.03	41	51.20	50.90	8	8,248	0.10%
2022/07/18	4	53.65	10	53.20	52.50	-6	8,159	-0.07%
2022/07/15	19	51.85	4	51.75	51.60	15	7,962	0.19%
2022/07/14	14	51.35	33	51.73	51.70	-19	7,883	-0.24%
2022/07/13	10	52.78	16	51.77	51.00	-6	7,705	-0.08%
2022/07/12	16	51.72	10	50.64	49.95	6	7,391	0.08%
2022/07/11	14	53.74	10	53.50	53.20	4	7,151	0.06%
2022/07/08	54	56.19	34.1	55.85	54.90	20	6,933	0.29%
2022/07/07	53.3	57.52	50	57.94	57.60	3.2	6,461	0.05%
2022/07/06	68	55.90	75	55.35	55.00	-7	5,711	-0.12%
2022/07/05	71	55.00	82	55.82	57.20	-11	4,986	-0.22%
2022/07/04	55.1	50.25	45	51.60	52.00	10.1	4,338	0.23%
2022/07/01	15	48.66	8	49.53	47.85	7	4,044	0.17%
2022/06/30	6	47.78	16	47.53	47.75	-10	3,730	-0.27%
2022/06/29	26.1	53.07	6	51.10	49.95	20.1	3,555	0.57%
2022/06/28	164	54.88	146	54.99	55.40	18	3,309	0.54%	大買/大賣/
2022/06/27	16	54.04	25	53.48	54.60	-9	2,744	-0.33%
2022/06/24	3	48.88	10	48.31	49.70	-7	2,530	-0.28%
2022/06/23	31	46.26	3	44.67	45.20	28	2,411	1.16%
2022/06/22	69	49.03	79	49.04	47.70	-10	2,272	-0.44%
2022/06/21	1	46.70	35	44.38	46.75	-34	1,872	-1.82%
2022/06/17	0	0.00	8	44.60	45.60	-8	1,830	-0.44%
2022/06/15	2	46.90	2	47.35	47.10	0	1,910	0.00%
2022/06/14	0	0.00	1	47.40	47.85	-1	1,960	-0.05%
2022/06/10	5	50.50	0	0.00	49.90	5	2,023	0.25%
2022/06/08	1	52.10	0	0.00	51.20	1	2,097	0.05%
2022/06/07	0	0.00	2	51.70	51.60	-2	2,143	-0.09%
2022/06/06	1	53.10	0	0.00	52.50	1	2,210	0.05%
2022/06/02	5	53.22	1	53.10	52.50	4	2,308	0.17%
2022/06/01	1	53.60	3	53.07	53.00	-2	2,373	-0.08%
2022/05/26	1	50.80	0	0.00	50.20	1	2,868	0.03%
2022/05/20	1	51.20	0	0.00	51.20	1	3,027	0.03%
2022/05/19	0	0.00	1	51.10	51.60	-1	3,044	-0.03%
2022/05/17	0	0.00	2	49.40	50.80	-2	3,070	-0.07%
2022/05/13	0	0.00	1	48.10	48.10	-1	3,177	-0.03%
2022/05/09	1	47.70	0	0.00	47.05	1	3,521	0.03%
2022/05/06	0	0.00	1	49.70	50.50	-1	3,561	-0.03%
2022/05/03	0	0.00	20	49.60	49.70	-20	3,838	-0.52%
2022/04/29	15	51.87	14	49.44	49.10	1	3,924	0.03%
2022/04/27	2	48.83	2	49.70	49.85	0	4,053	0.00%
2022/04/26	1	51.70	2	52.25	51.20	-1	4,066	-0.02%
2022/04/25	0	0.00	9	51.89	51.30	-9	4,117	-0.22%
2022/04/22	11	54.02	1	54.10	54.40	10	4,248	0.24%
2022/04/21	0	0.00	3	55.93	55.80	-3	4,348	-0.07%
2022/04/20	1	55.70	10	55.90	55.80	-9	4,483	-0.20%
2022/04/19	0	0.00	4	56.00	55.00	-4	4,559	-0.09%
2022/04/18	0	0.00	2	56.20	55.00	-2	4,770	-0.04%
2022/04/15	2	56.15	0	0.00	56.00	2	4,839	0.04%
2022/04/13	1	58.60	1	59.10	59.00	0	5,027	0.00%
2022/04/12	0	0.00	3.5	57.30	57.30	-3.5	5,152	-0.07%
2022/04/11	1	59.10	1	61.60	57.70	0	5,250	0.00%
2022/04/08	3	60.53	0	0.00	60.00	3	5,297	0.06%
2022/04/07	1	62.07	1	63.90	60.30	0	5,342	0.00%
2022/04/06	3	63.87	0	0.00	63.90	3	5,394	0.06%
2022/03/30	4	68.15	6	67.93	66.40	-2	5,947	-0.03%
2022/03/29	3	66.83	18	67.00	67.10	-15	6,206	-0.24%
2022/03/28	1	64.90	1	66.50	66.60	0	6,521	0.00%
2022/03/25	1	65.90	3	66.93	66.10	-2	6,649	-0.03%
2022/03/24	4	66.15	22	66.04	67.30	-18	6,868	-0.26%
2022/03/23	1	66.30	5	66.14	65.10	-4	7,190	-0.06%
2022/03/22	3	65.20	7	64.83	65.60	-4	7,585	-0.05%
2022/03/21	2	64.85	5	65.86	64.30	-3	7,759	-0.04%
2022/03/18	0	0.00	1	62.70	64.80	-1	7,909	-0.01%
2022/03/17	1	62.70	31	61.89	62.70	-30	8,015	-0.37%
2022/03/16	10	58.80	13	60.15	59.80	-3	8,209	-0.04%
2022/03/15	6	58.72	0	0.00	58.50	6	8,592	0.07%
2022/03/11	1	59.80	2	60.50	60.50	-1	9,523	-0.01%
2022/03/10	0	0.00	1	60.30	60.00	-1	9,740	-0.01%
2022/03/09	5.1	57.92	2	58.00	57.90	3.1	10,495	0.03%
2022/03/08	8	57.11	6	58.43	56.70	2	10,842	0.02%
2022/03/07	9	61.32	3	62.43	59.30	6	11,230	0.05%
2022/03/04	4	64.88	6	65.48	64.00	-2	11,737	-0.02%
2022/03/03	12	67.94	12	67.33	66.10	0	12,164	0.00%
2022/03/02	27	66.31	1	67.90	68.40	26	12,643	0.21%
2022/03/01	1	63.30	1	64.10	65.30	0	13,377	0.00%
2022/02/25	1	63.00	8	62.99	62.90	-7	13,710	-0.05%
2022/02/24	2	62.30	2	62.00	61.50	0	14,277	0.00%
2022/02/23	1	64.60	0	0.00	64.50	1	14,487	0.01%
2022/02/22	16	65.26	6	64.90	64.30	10	15,252	0.07%
2022/02/21	11	66.25	0	0.00	66.30	11	15,693	0.07%
2022/02/18	4	66.70	0	0.00	67.60	4	16,670	0.02%
2022/02/17	0	0.00	10	67.59	67.20	-10	17,688	-0.06%
2022/02/16	2	68.40	5	67.40	68.00	-3	19,771	-0.02%
2022/02/15	5	66.76	28	66.23	65.60	-23	21,772	-0.11%
2022/02/14	37	65.96	7	65.03	65.20	30	25,647	0.12%
2022/02/11	3	68.70	4	68.88	68.80	-1	27,111	0.00%
2022/02/10	33	69.87	22	69.35	68.20	11	27,857	0.04%
2022/02/09	41	69.72	10	71.00	68.70	31	28,956	0.11%
2022/02/08	5.1	66.81	5	66.80	68.20	0.1	30,368	0.00%
2022/02/07	15	64.77	1	64.60	67.00	14	31,122	0.04%
2022/01/26	1	67.30	1	67.20	67.00	0	31,799	0.00%
2022/01/25	1	67.20	31	67.15	66.50	-30	33,215	-0.09%
2022/01/24	10	67.80	0	0.00	69.60	10	34,442	0.03%
2022/01/21	6	71.28	28	70.78	70.40	-22	35,072	-0.06%
2022/01/20	1	71.70	22	71.12	71.00	-21	35,207	-0.06%
2022/01/19	1	72.20	2	73.10	72.90	-1	36,607	0.00%
2022/01/18	10	74.30	0	0.00	73.20	10	37,018	0.03%
2022/01/17	15	72.97	22	74.57	73.80	-7	37,279	-0.02%
2022/01/14	11	71.00	14	71.20	72.10	-3	37,609	-0.01%
2022/01/13	5	73.62	3	74.50	73.70	2	38,006	0.01%
2022/01/12	5	74.00	9	74.18	73.50	-4	38,002	-0.01%
2022/01/11	12	75.24	45	74.39	74.00	-33	37,927	-0.09%
2022/01/10	3	78.50	1	77.50	78.80	2	37,725	0.01%
2022/01/07	35	78.73	19	78.57	78.10	16	37,654	0.04%
2022/01/06	2	82.30	2	82.95	82.00	0	37,509	0.00%
2022/01/05	52	83.67	1	83.70	83.50	51	37,444	0.14%
2022/01/04	1	86.00	24	87.60	86.00	-23	37,324	-0.06%
2022/01/03	4	87.00	1	87.10	86.40	3	37,205	0.01%
2021/12/30	30	86.11	2	86.10	85.90	28	37,130	0.08%
2021/12/29	4	87.30	1	87.20	87.40	3	37,075	0.01%
2021/12/28	43	87.83	11.1	86.75	86.60	31.9	37,005	0.09%
2021/12/27	3	88.80	5	89.16	89.00	-2	36,847	-0.01%
2021/12/24	22.2	88.72	34	89.36	87.70	-11.9	36,731	-0.03%
2021/12/23	85	89.74	91	88.48	89.40	-6	36,479	-0.02%
2021/12/22	54	88.59	52	88.74	86.50	2	36,184	0.01%
2021/12/21	11	86.63	16	87.25	86.70	-5	35,854	-0.01%
2021/12/20	27	87.42	32	87.71	87.80	-5	35,701	-0.01%
2021/12/17	31.2	86.79	14	86.09	86.30	17.2	35,437	0.05%
2021/12/16	58	88.77	57.1	89.68	91.20	0.9	35,077	0.00%
2021/12/15	9	84.39	28	85.54	87.00	-19	34,663	-0.05%
2021/12/14	37.2	83.57	26	83.30	83.30	11.2	34,486	0.03%
2021/12/13	22	86.85	20	87.33	87.00	2	34,253	0.01%
2021/12/10	22.2	88.13	27.1	88.11	86.20	-4.9	34,088	-0.01%
2021/12/09	33	90.95	51.8	90.46	89.20	-18.7	33,832	-0.06%
2021/12/08	66	91.53	56.3	89.53	89.00	9.7	33,400	0.03%
2021/12/07	83.1	92.22	93	92.50	90.20	-10	33,056	-0.03%
2021/12/06	30	90.32	26.1	90.43	90.00	3.9	32,385	0.01%
2021/12/03	77.1	90.87	154	92.37	90.40	-76.9	32,138	-0.24%	大賣/
2021/12/02	63.5	89.21	56	88.89	87.60	7.4	31,348	0.02%
2021/12/01	42	89.16	40	88.48	89.00	2	30,951	0.01%
2021/11/30	61.2	86.90	52.4	86.98	88.30	8.8	30,503	0.03%
2021/11/29	25.1	81.74	33	82.20	84.00	-7.9	29,973	-0.03%
2021/11/26	96.4	84.77	80	84.25	84.40	16.4	29,519	0.06%
2021/11/25	76.1	89.11	71.6	89.78	85.60	4.5	28,830	0.02%
2021/11/24	32.5	86.00	32.5	85.46	85.00	0	27,866	0.00%
2021/11/23	25.1	86.26	20.2	84.22	85.80	4.9	27,499	0.02%
2021/11/22	25.1	90.40	27.1	90.41	90.50	-2	26,899	-0.01%
2021/11/19	55	91.46	64.6	91.02	90.50	-9.6	26,619	-0.04%
2021/11/18	43.1	90.42	38	90.71	89.10	5.1	25,846	0.02%
2021/11/17	131.2	92.83	88	92.93	92.80	43.2	25,368	0.17%	大買/
2021/11/16	112.1	93.27	124.5	92.02	90.70	-12.4	24,376	-0.05%	大買/大賣/
2021/11/15	229.2	98.91	161.2	97.54	94.50	68	23,355	0.29%	大買/大賣/
2021/11/12	160.4	95.35	252	97.12	99.00	-91.6	21,248	-0.43%	大買/大賣/
2021/11/11	318.9	94.19	222	94.22	90.00	96.8	19,169	0.51%	大買/大賣/
2021/11/10	152	89.46	151	91.16	92.50	1	15,253	0.01%	大買/大賣/
2021/11/09	75	80.65	77.7	82.08	84.10	-2.6	13,734	-0.02%
2021/11/08	68	71.60	89.2	73.36	76.50	-21.2	12,992	-0.16%
2021/11/05	135	70.52	147	70.73	69.60	-12	11,841	-0.10%	大買/大賣/
2021/11/04	78	70.35	57.1	69.82	67.20	20.9	10,262	0.20%
2021/11/03	48.3	66.82	78.1	67.04	71.00	-29.8	9,459	-0.32%
2021/11/02	163.6	70.08	108.1	68.43	69.00	55.5	8,675	0.64%	大買/大賣/
2021/11/01	116	66.50	82	67.50	68.30	34	7,207	0.47%	大買/
2021/10/29	25.2	59.49	53	60.24	62.10	-27.9	5,907	-0.47%
2021/10/28	15	57.92	14	57.81	56.50	1	5,203	0.02%
2021/10/27	158.2	59.32	127.1	58.71	58.80	31.1	4,941	0.63%	大買/大賣/
2021/10/26	12	56.48	31	57.59	58.60	-19	3,605	-0.53%
2021/10/25	18	49.83	30	50.84	53.30	-12	3,185	-0.38%
2021/10/22	30	50.20	19	50.21	48.50	11	2,943	0.37%
2021/10/21	34.5	49.40	33	49.69	49.70	1.5	2,551	0.06%
2021/10/20	5	46.15	33	44.91	46.65	-28	2,086	-1.34%
2021/10/19	1	42.25	0	0.00	42.45	1	2,016	0.05%
2021/10/18	10	42.15	32	43.08	42.05	-22	2,082	-1.06%
2021/10/15	0	0.00	2	40.43	40.75	-2	2,161	-0.09%
2021/10/14	2	39.30	1	39.45	39.30	1	2,261	0.04%
2021/10/13	2	39.53	1	39.15	38.95	1	2,324	0.04%
2021/10/12	5	40.20	6	41.20	40.30	-1	2,389	-0.04%
2021/10/08	3	40.87	0	0.00	40.45	3	2,578	0.12%
2021/10/07	21	41.10	1	41.05	40.90	20	2,873	0.70%
2021/10/06	1	40.00	1	40.10	39.35	0	3,229	0.00%
2021/10/05	6	40.39	0	0.00	40.75	6	3,517	0.17%
2021/09/29	10	44.05	0	0.00	43.30	10	4,094	0.24%
2021/09/28	10	45.75	0	0.00	45.75	10	4,521	0.22%
2021/09/27	15	47.23	1	46.90	46.50	14	4,602	0.30%
2021/09/24	0	0.00	10	46.70	46.45	-10	4,661	-0.21%
2021/09/22	10	45.95	1	46.10	45.75	9	4,914	0.18%
2021/09/17	2	47.70	0	0.00	47.35	2	4,976	0.04%
2021/09/16	5	46.05	0	0.00	46.00	5	5,054	0.10%
2021/09/14	0	0.00	3	46.93	46.70	-3	5,232	-0.06%
2021/09/13	10	47.10	9	47.53	47.05	1	5,438	0.02%
2021/09/07	0	0.00	5	47.85	47.80	-5	6,048	-0.08%
2021/09/06	0	0.00	2	51.50	48.75	-2	6,115	-0.03%
2021/09/03	3	51.57	23	50.46	51.20	-20	6,139	-0.33%
2021/09/02	1	51.80	1	50.50	51.00	0	6,119	0.00%
2021/09/01	8	49.67	7	49.63	50.40	1	6,071	0.02%
2021/08/31	1	48.20	0	0.00	48.25	1	6,034	0.02%
2021/08/30	2	48.75	0	0.00	48.50	2	6,049	0.03%
2021/08/25	0	0.00	1	48.60	48.60	-1	6,116	-0.02%
2021/08/24	8	47.78	1	49.00	47.55	7	6,177	0.11%
2021/08/23	1	48.50	5	48.30	48.60	-4	6,231	-0.06%
2021/08/19	10	47.40	0	0.00	46.50	10	6,292	0.16%
2021/08/18	12	47.66	2	48.60	49.05	10	6,285	0.16%
2021/08/17	1	49.90	3	47.87	47.15	-2	6,291	-0.03%
2021/08/16	1	50.20	1	50.20	49.95	0	6,283	0.00%
2021/08/13	2	51.10	3	51.43	51.30	-1	6,283	-0.02%
2021/08/12	3	53.13	2	54.25	51.60	1	6,284	0.02%
2021/08/11	4	52.35	9	51.41	50.90	-5	6,247	-0.08%
2021/08/10	3	51.20	3	50.67	51.00	0	6,241	0.00%
2021/08/09	4	51.25	2	51.65	51.00	2	6,274	0.03%
2021/08/06	2	52.70	2	52.00	52.10	0	6,286	0.00%
2021/08/05	1	54.10	0	0.00	54.20	1	6,275	0.02%
2021/08/04	1	54.00	0	0.00	53.90	1	6,329	0.02%
2021/08/03	0	0.00	1	54.80	54.40	-1	6,378	-0.02%
2021/08/02	4	53.85	6	53.95	53.70	-2	6,458	-0.03%
2021/07/30	8	55.24	14	54.94	54.00	-6	6,566	-0.09%
2021/07/29	7	57.60	2	57.45	58.00	5	6,453	0.08%
2021/07/28	8	55.93	1	57.60	56.50	7	6,455	0.11%
2021/07/27	3	58.80	26	58.68	57.60	-23	6,433	-0.36%
2021/07/26	1	61.00	2	61.00	60.90	-1	6,440	-0.02%
2021/07/23	17	61.16	13	60.13	59.90	4	6,422	0.06%
2021/07/22	21	61.57	34	61.13	61.10	-13	6,382	-0.20%
2021/07/21	8	60.53	20	60.53	59.90	-12	6,341	-0.19%
2021/07/20	16	60.53	6	60.33	60.80	10	6,311	0.16%
2021/07/19	14	61.79	3	61.77	61.10	11	6,268	0.18%
2021/07/16	28	62.96	9	62.83	62.10	19	6,347	0.30%
2021/07/15	21	64.13	10.5	64.20	63.30	10.5	6,303	0.17%
2021/07/14	14	62.91	10	63.27	63.60	4	6,120	0.07%
2021/07/13	11	64.31	29.6	62.80	62.00	-18.6	5,867	-0.32%
2021/07/12	18	61.35	35	61.11	62.30	-17	5,556	-0.31%
2021/07/09	18	59.08	18	59.50	58.90	0	5,363	0.00%
2021/07/08	14	58.11	1	58.60	58.20	13	5,282	0.25%
2021/07/07	37	59.10	12	58.91	57.80	25	5,294	0.47%
2021/07/06	13	59.59	18	58.94	58.60	-5	5,252	-0.10%
2021/07/05	6	61.53	33	61.96	62.40	-27	5,058	-0.53%
2021/07/02	1	56.70	49	55.93	56.80	-48	4,723	-1.02%
2021/07/01	13	55.08	8.5	55.07	53.80	4.5	4,847	0.09%
2021/06/30	9	56.63	12	56.65	56.60	-3	5,195	-0.06%
2021/06/29	54	56.14	0	0.00	56.60	54	5,319	1.02%
2021/06/28	9	55.57	3	55.40	55.00	6	5,187	0.12%
2021/06/25	2	55.50	5	55.72	55.80	-3	5,136	-0.06%
2021/06/24	5	55.34	3	55.73	55.40	2	5,093	0.04%
2021/06/23	2	55.05	3	54.60	55.30	-1	5,007	-0.02%
2021/06/22	13	55.93	11	56.00	54.70	2	4,944	0.04%
2021/06/21	11	54.44	29	54.82	54.70	-18	4,754	-0.38%
2021/06/18	9	52.57	4	54.15	52.10	5	4,520	0.11%
2021/06/17	3	53.27	2	53.10	53.70	1	4,415	0.02%
2021/06/16	29	53.84	19	53.95	52.40	10	4,382	0.23%
2021/06/15	2	52.40	3	52.37	52.30	-1	4,254	-0.02%
2021/06/11	3	51.10	5	51.22	50.80	-2	4,248	-0.05%
2021/06/10	4.4	50.89	5	51.24	50.50	-0.6	4,288	-0.01%
2021/06/08	1	49.50	0	0.00	49.55	1	4,270	0.02%
2021/06/07	0	0.00	1	49.85	49.40	-1	4,269	-0.02%
2021/06/04	0	0.00	3	49.93	49.85	-3	4,258	-0.07%
2021/06/03	1	50.80	7	50.56	50.90	-6	4,266	-0.14%
2021/06/02	1	50.80	4	50.50	50.90	-3	4,270	-0.07%
2021/06/01	5	51.26	5	51.46	51.50	0	4,241	0.00%
2021/05/31	4	50.19	11	49.78	49.40	-7	4,184	-0.17%
2021/05/28	15	48.01	4	49.01	48.30	11	4,132	0.27%
2021/05/27	10	45.88	2	46.10	46.50	8	4,081	0.20%
2021/05/26	6	45.95	0	0.00	45.70	6	4,075	0.15%
2021/05/25	1	46.45	2	45.85	45.15	-1	4,083	-0.02%
2021/05/24	2	43.18	2	43.20	44.10	0	4,065	0.00%
2021/05/21	4	43.19	5	43.36	43.60	-1	4,069	-0.02%
2021/05/20	4	42.86	5	43.60	42.55	-1	4,075	-0.02%
2021/05/19	1	42.65	2	43.23	43.40	-1	4,066	-0.02%
2021/05/18	4	42.75	4	43.21	43.70	0	4,060	0.00%
2021/05/17	6	41.07	3	40.00	39.90	3	4,034	0.07%
2021/05/14	4	44.23	10	45.42	44.30	-6	3,991	-0.15%
2021/05/13	17	45.35	10	45.88	44.20	7	3,972	0.18%
2021/05/12	2	45.40	2	49.63	45.60	0	3,959	0.00%
2021/05/11	5	51.02	1	50.80	49.90	4	3,899	0.10%
2021/05/10	6	54.98	14	54.51	54.30	-8	3,857	-0.21%
2021/05/07	14	54.09	14	54.59	54.60	0	3,782	0.00%
2021/05/06	5	50.82	12	51.25	50.00	-7	3,670	-0.19%
2021/05/05	11	50.29	19	51.76	50.10	-8	3,669	-0.22%
2021/05/04	20	51.06	8	52.19	50.70	12	3,677	0.33%
2021/05/03	11	54.97	19	55.28	53.40	-8	3,662	-0.22%
2021/04/29	1	53.80	1	53.70	53.20	0	3,636	0.00%
2021/04/28	27	53.73	22	54.36	53.40	5	3,638	0.14%
2021/04/27	13	54.67	2	55.20	54.20	11	3,693	0.30%
2021/04/26	16	55.88	7	56.63	55.70	9	3,725	0.24%
2021/04/23	3	55.60	2	55.40	55.50	1	3,747	0.03%
2021/04/22	15	54.55	45	55.36	53.70	-30	3,932	-0.76%
2021/04/21	3	53.70	3	53.90	53.50	0	3,906	0.00%
2021/04/20	6	53.72	30	54.60	54.20	-24	3,946	-0.61%
2021/04/19	39	54.01	21	54.19	53.60	18	3,970	0.45%
2021/04/16	37	55.11	31	55.35	55.00	6	3,954	0.15%
2021/04/15	5	55.62	23	55.72	55.30	-18	3,937	-0.46%
2021/04/14	20	53.10	5	52.16	52.80	15	3,884	0.39%
2021/04/13	6	55.20	8	55.89	55.10	-2	3,931	-0.05%
2021/04/12	17	55.91	52.3	55.45	54.50	-35.3	4,055	-0.87%
2021/04/09	23	58.22	65	57.71	57.10	-42	4,098	-1.02%
2021/04/08	15	59.58	77	59.84	59.20	-62	4,093	-1.51%
2021/04/07	123	60.90	18	60.27	59.50	105	4,033	2.60%	大買/鉅額交易
2021/04/06	86.3	60.53	69	61.13	62.50	17.3	3,880	0.45%
2021/04/01	20	56.81	58.4	57.04	58.00	-38.4	3,512	-1.09%
2021/03/31	1	53.30	10.2	52.94	53.30	-9.2	3,414	-0.27%
2021/03/30	3	52.30	25	52.16	52.20	-22	3,517	-0.63%
2021/03/29	10	53.20	24	52.99	52.70	-14	3,570	-0.39%
2021/03/26	10	51.80	8	52.14	51.70	2	3,621	0.06%
2021/03/25	0	0.00	5	51.00	51.30	-5	3,736	-0.13%
2021/03/24	33	50.76	0	0.00	50.80	33	4,001	0.82%
2021/03/23	31	53.19	46.1	51.90	51.00	-15.1	4,206	-0.36%
2021/03/22	16	50.05	5	49.47	49.25	11	4,162	0.26%
2021/03/19	2	49.15	5	48.94	49.80	-3	4,206	-0.07%
2021/03/18	5	49.68	0	0.00	49.50	5	4,226	0.12%
2021/03/17	27.2	50.33	3	50.50	50.00	24.2	4,299	0.56%
2021/03/16	0.4	51.86	22	51.54	51.90	-21.6	4,414	-0.49%
2021/03/15	1	47.10	0	0.00	47.20	1	4,528	0.02%
2021/03/12	20	48.04	0	0.00	47.50	20	4,555	0.44%
2021/03/11	1	47.60	6	47.22	47.80	-5	4,633	-0.11%
2021/03/10	6	46.64	1	46.25	46.65	5	4,705	0.11%
2021/03/09	4	46.60	3	46.05	45.80	1	4,794	0.02%
2021/03/08	0	0.00	4	47.70	46.95	-4	4,931	-0.08%
2021/03/05	2	48.95	11	49.05	48.40	-9	5,145	-0.17%
2021/03/04	1	49.55	0	0.00	49.55	1	5,363	0.02%
2021/03/03	3	50.20	0	0.00	50.00	3	5,582	0.05%
2021/03/02	3	50.50	3	51.20	50.10	0	5,883	0.00%
2021/02/26	1	50.80	1	51.00	51.00	0	6,062	0.00%
2021/02/25	6	51.75	0	0.00	51.60	6	6,156	0.10%
2021/02/24	5	52.50	1	52.90	52.00	4	6,202	0.06%
2021/02/23	3	52.30	4	52.80	52.00	-1	6,300	-0.02%
2021/02/22	2	53.05	0	0.00	53.00	2	6,384	0.03%
2021/02/19	0	0.00	5	53.30	53.30	-5	6,378	-0.08%
2021/02/18	5	53.30	4	53.60	53.30	1	6,370	0.02%
2021/02/17	4	52.50	1	52.90	52.70	3	6,357	0.05%
2021/02/04	3	51.97	2	51.80	51.50	1	6,338	0.02%
2021/02/03	8	53.14	9	53.19	53.10	-1	6,323	-0.02%
2021/02/02	7	51.93	3	51.90	53.50	4	6,305	0.06%
2021/02/01	2	51.90	37	51.15	51.00	-35	6,293	-0.56%
2021/01/29	7	52.23	16	53.83	51.30	-9	6,289	-0.14%
2021/01/28	22	53.22	19	53.13	52.80	3	6,271	0.05%
2021/01/27	1	54.70	1	55.70	54.60	0	6,264	0.00%
2021/01/26	36	55.51	5	56.30	54.80	31	6,245	0.50%
2021/01/25	26	57.52	0	0.00	56.70	26	6,212	0.42%
2021/01/22	14	57.28	18.5	57.55	58.10	-4.5	6,187	-0.07%
2021/01/21	8	55.76	12	56.74	55.40	-4	6,150	-0.07%
2021/01/20	31	56.87	13	56.48	54.80	18	6,264	0.29%
2021/01/19	3	58.67	17	58.35	58.80	-14	6,207	-0.23%
2021/01/18	22	58.23	10.2	58.64	58.10	11.8	6,134	0.19%
2021/01/15	31	58.95	16.3	58.52	59.50	14.7	6,043	0.24%
2021/01/14	15	55.23	17	56.71	58.00	-2	5,796	-0.03%
2021/01/13	7	54.27	38.3	54.46	55.60	-31.3	5,703	-0.55%
2021/01/12	33	52.68	5	52.60	52.10	28	5,639	0.50%
2021/01/11	5	55.34	7	55.17	55.10	-2	5,590	-0.04%
2021/01/08	6	55.45	2	55.05	54.30	4	5,569	0.07%
2021/01/07	4	55.23	23	55.24	55.10	-19	5,527	-0.34%
2021/01/06	12	55.92	10	55.67	55.60	2	5,479	0.04%
2021/01/05	23	59.23	5	59.96	59.10	18	5,361	0.34%
2021/01/04	5	57.24	34	57.69	58.70	-29	5,175	-0.56%
2020/12/31	8	53.50	16.1	53.21	53.40	-8.1	5,031	-0.16%
2020/12/30	3	52.40	10	52.44	51.80	-7	4,927	-0.14%
2020/12/29	6	50.40	29	51.13	50.40	-23	4,872	-0.47%
2020/12/28	7	52.24	4	52.35	52.00	3	4,815	0.06%
2020/12/25	38	53.18	7	53.51	51.90	31	4,769	0.65%
2020/12/24	33	55.64	8	55.04	54.90	25	4,640	0.54%
2020/12/23	9	57.47	1.2	58.17	58.20	7.8	4,523	0.17%
2020/12/22	6	59.40	28	59.15	56.80	-22	4,477	-0.49%
2020/12/21	31	59.12	8	58.70	59.30	23	4,403	0.52%
2020/12/18	35.2	58.98	17.2	59.79	60.80	18	4,270	0.42%
2020/12/17	12.2	55.44	43	56.19	56.90	-30.8	3,997	-0.77%
2020/12/16	0	0.00	4.1	51.75	51.80	-4.1	3,794	-0.11%
2020/12/15	9	51.58	10	51.32	50.70	-1	3,776	-0.03%
2020/12/11	17	51.81	6	51.67	51.50	11	3,725	0.30%
2020/12/10	17	53.43	14	52.79	53.30	3	3,682	0.08%
2020/12/09	19	52.94	27.1	52.83	54.30	-8.1	3,571	-0.23%
2020/12/08	0	0.00	8	49.55	49.45	-8	3,418	-0.23%
2020/12/07	9	49.10	12	48.53	48.40	-3	3,394	-0.09%
2020/12/04	8	50.70	16.5	51.11	50.80	-8.5	3,319	-0.26%
2020/12/03	20	50.16	9	51.18	49.60	11	3,261	0.34%
2020/12/02	32	52.58	9	52.02	51.60	23	3,201	0.72%
2020/12/01	24	50.24	24.5	51.97	53.50	-0.5	3,064	-0.02%
2020/11/30	17	49.24	14	50.20	49.80	3	2,844	0.11%
2020/11/27	27	50.69	12	50.02	49.80	15	2,641	0.57%
2020/11/26	9.1	48.19	24	49.55	51.00	-14.9	2,450	-0.61%
2020/11/25	9	44.69	39	46.16	46.40	-30	2,186	-1.37%
2020/11/24	12	42.24	8	42.21	42.20	4	2,022	0.20%
2020/11/23	0	0.00	8	39.99	42.05	-8	1,968	-0.41%
2020/11/20	8	41.40	6	41.34	40.40	2	1,972	0.10%
2020/11/19	1	39.30	8	40.14	41.00	-7	1,935	-0.36%
2020/11/18	1	37.75	0.4	38.05	38.30	0.6	1,994	0.03%
2020/11/16	2	37.65	0	0.00	37.65	2	2,357	0.08%
2020/11/13	1	37.50	0	0.00	37.50	1	2,399	0.04%
2020/11/12	4	37.34	0	0.00	37.60	4	2,405	0.17%
2020/11/10	1	38.05	0	0.00	37.60	1	2,437	0.04%
2020/11/02	0	0.00	9.1	36.65	36.75	-9.1	2,786	-0.32%
2020/10/30	0	0.00	4	38.31	37.40	-4	3,059	-0.13%
2020/10/29	5	38.93	8	39.01	39.00	-3	3,311	-0.09%
2020/10/28	23.1	41.43	27.3	42.03	40.50	-4.2	3,322	-0.13%
2020/10/27	0	0.00	5	38.55	38.55	-5	3,270	-0.15%
2020/10/23	1	35.35	0	0.00	35.10	1	3,586	0.03%
2020/10/22	2	35.48	2.3	35.18	35.20	-0.3	3,744	-0.01%
2020/10/21	0	0.00	10	36.10	35.80	-10	3,856	-0.26%
2020/10/20	0	0.00	10	34.53	34.60	-10	4,163	-0.24%
2020/10/19	11	35.25	0	0.00	35.05	11	4,378	0.25%
2020/10/16	1	35.80	0	0.00	35.05	1	4,427	0.02%
2020/10/14	1	35.85	0	0.00	36.00	1	4,544	0.02%
2020/10/13	1	35.85	0	0.00	35.85	1	4,668	0.02%
2020/10/08	1	36.45	1	36.65	36.60	0	4,836	0.00%
2020/10/06	1	36.15	4	36.48	36.55	-3	4,963	-0.06%
2020/09/29	0	0.00	1	37.05	36.25	-1	5,710	-0.02%
2020/09/28	2	35.83	0	0.00	37.00	2	5,825	0.03%
2020/09/25	7	35.49	0	0.00	35.45	7	5,953	0.12%
2020/09/24	7	37.40	3	36.95	36.85	4	6,182	0.06%
2020/09/22	5	38.85	0	0.00	38.70	5	6,356	0.08%
2020/09/21	5	39.60	0	0.00	39.50	5	6,543	0.08%
2020/09/17	0	0.00	32	39.17	39.00	-32	6,903	-0.46%
2020/09/16	3	39.05	11	39.40	39.00	-8	6,916	-0.12%
2020/09/15	2	40.18	0	0.00	39.85	2	6,921	0.03%
2020/09/14	11	40.43	2	40.65	40.80	9	6,985	0.13%
2020/09/11	0	0.00	22	39.23	39.30	-22	6,913	-0.32%
2020/09/10	2	38.30	1	38.75	38.50	1	6,869	0.01%
2020/09/09	16	37.32	5	37.10	38.70	11	6,859	0.16%
2020/09/08	6	37.98	10	38.16	37.70	-4	6,845	-0.06%
2020/09/07	0	0.00	3	37.82	37.85	-3	6,830	-0.04%
2020/09/03	3	39.75	5	40.56	39.50	-2	6,777	-0.03%
2020/09/02	8	40.08	1	40.60	39.70	7	6,763	0.10%
2020/09/01	7	40.65	10	40.70	40.60	-3	6,730	-0.04%
2020/08/31	10	41.39	1	41.40	41.40	9	6,693	0.13%
2020/08/28	1	39.70	10	40.18	39.70	-9	6,649	-0.14%
2020/08/27	0	0.00	2	41.10	40.00	-2	6,621	-0.03%
2020/08/26	15	40.92	7	40.79	40.55	8	6,565	0.12%
2020/08/25	21	42.31	31	42.06	41.75	-10	6,490	-0.15%
2020/08/24	9	41.96	3	42.02	42.00	6	6,410	0.09%
2020/08/21	2	41.95	46	42.00	43.45	-44	6,253	-0.70%
2020/08/20	18	39.19	13	39.64	39.50	5	6,045	0.08%
2020/08/19	4	37.16	5	37.28	38.95	-1	5,910	-0.02%
2020/08/18	1	37.25	10	37.30	37.05	-9	5,867	-0.15%
2020/08/17	30	37.30	14	37.15	37.00	16	5,879	0.27%
2020/08/14	10	36.85	16	36.81	37.20	-6	5,885	-0.10%
2020/08/12	14	36.96	40	36.32	37.60	-26	5,851	-0.44%
2020/08/11	6	36.65	41	37.40	36.60	-35	5,804	-0.60%
2020/08/10	6	37.58	25	37.70	37.70	-19	5,759	-0.33%
2020/08/07	20	38.51	36	38.80	38.25	-16	5,724	-0.28%
2020/08/06	28	40.16	5	40.60	39.80	23	5,623	0.41%
2020/08/05	31	41.77	12	42.22	41.10	19	5,510	0.34%
2020/08/04	50	39.51	38	39.37	40.45	12	5,238	0.23%
2020/08/03	2	38.80	15	38.73	38.50	-13	4,970	-0.26%
2020/07/31	1	38.50	13	38.98	38.80	-12	4,931	-0.24%
2020/07/30	98	38.26	48	38.58	38.75	50	4,844	1.03%
2020/07/29	4	33.74	20	34.63	35.80	-16	4,588	-0.35%
2020/07/28	39	34.55	8	34.78	33.40	31	4,540	0.68%
2020/07/27	63	38.35	22	37.80	36.75	41	4,396	0.93%
2020/07/24	32	39.32	40.3	39.38	38.00	-8.3	4,291	-0.19%
2020/07/23	72	38.89	86.6	38.52	38.80	-14.6	3,973	-0.37%
2020/07/22	2	37.35	5	37.90	37.10	-3	3,776	-0.08%
2020/07/21	1.1	37.28	7	37.04	37.30	-5.9	3,756	-0.16%
2020/07/20	18	37.46	147	36.68	36.60	-129	3,729	-3.46%	大賣/鉅額交易
2020/07/17	40	37.24	14	37.51	37.70	26	3,658	0.71%
2020/07/16	7	36.86	0	0.00	36.35	7	3,579	0.20%
2020/07/15	29	37.84	29	38.43	36.20	0	3,538	0.00%
2020/07/14	23	37.13	2.3	36.62	37.55	20.7	3,484	0.59%
2020/07/13	50	38.66	0	38.05	38.10	50	3,500	1.43%
2020/07/10	14	37.88	130	38.45	37.85	-116	3,462	-3.35%	大賣/鉅額交易
2020/07/09	27.3	40.07	15	40.26	39.20	12.3	3,373	0.36%
2020/07/08	11	37.70	42	37.93	38.10	-31	3,048	-1.02%
2020/07/07	7	36.11	14	35.17	35.05	-7	2,744	-0.26%
2020/07/06	39	37.18	29	37.25	37.35	10	2,653	0.38%
2020/07/03	45	37.79	67	38.03	37.00	-22	2,525	-0.87%
2020/07/02	51	34.88	65	36.18	36.35	-14	2,271	-0.62%
2020/07/01	15	33.05	4.1	33.49	33.05	10.9	2,133	0.51%
2020/06/30	30	33.60	40.5	33.46	33.55	-10.5	2,057	-0.51%
2020/06/29	34	31.54	19	32.25	32.55	15	1,863	0.80%
2020/06/24	20	29.58	12.4	28.43	29.60	7.6	1,674	0.46%
2020/06/23	6	26.60	0	0.00	26.95	6	1,477	0.41%
2020/06/22	2	26.15	2	26.20	26.30	0	1,457	0.00%
2020/06/19	2.4	26.63	21	27.80	26.60	-18.6	1,421	-1.31%
2020/06/18	10	27.60	0	0.00	27.40	10	1,314	0.76%
2020/06/17	5	27.69	0	0.00	27.50	5	1,307	0.38%
2020/06/15	30	27.50	0	0.00	27.00	30	1,335	2.25%
2020/06/12	0	0.00	9	27.50	27.60	-9	1,338	-0.67%
2020/06/11	1	28.70	1	28.80	28.10	0	1,347	0.00%
2020/06/09	5	29.33	20	29.10	29.20	-15	1,362	-1.10%
2020/06/08	12	29.98	5	30.10	29.95	7	1,375	0.51%
2020/06/05	20	29.95	0	0.00	29.95	20	1,371	1.46%
2020/06/04	0	0.00	9	29.94	29.80	-9	1,378	-0.65%
2020/06/03	0	0.00	1	30.10	29.85	-1	1,384	-0.07%
2020/06/02	0	0.00	3	29.55	29.30	-3	1,383	-0.22%
2020/05/29	2	29.30	1	29.25	28.95	1	1,392	0.07%
2020/05/28	3	29.52	0	0.00	29.25	3	1,396	0.21%
2020/05/27	13	30.35	1	30.15	30.00	12	1,402	0.86%
2020/05/26	0	0.00	13	30.25	30.65	-13	1,390	-0.93%
2020/05/22	0	0.00	6	29.60	29.50	-6	1,388	-0.43%
2020/05/21	4	30.29	17	29.79	30.65	-13	1,371	-0.95%
2020/05/20	0	0.00	1	29.40	28.95	-1	1,352	-0.07%
2020/05/19	6	28.93	2	29.55	28.90	4	1,345	0.30%
2020/05/15	6	27.77	0	0.00	27.70	6	1,321	0.45%
2020/05/13	4	29.08	1	28.90	29.30	3	1,297	0.23%
2020/05/12	3	29.03	0	0.00	29.20	3	1,301	0.23%
2020/05/11	1	30.10	0	0.00	29.80	1	1,292	0.08%
2020/05/08	1	31.35	10	30.90	30.60	-9	1,286	-0.70%
2020/05/07	0	0.00	5.5	30.67	31.15	-5.5	1,282	-0.43%
2020/05/06	0	0.00	4	30.73	30.05	-4	1,277	-0.31%
2020/05/05	27	31.25	0	0.00	30.80	27	1,267	2.13%
2020/05/04	8	31.76	10	31.84	31.65	-2	1,255	-0.16%
2020/04/30	21	31.77	1	32.10	31.55	20	1,245	1.61%
2020/04/29	15	31.88	1	32.00	31.65	14	1,251	1.12%
2020/04/28	6	31.78	1	31.70	31.70	5	1,260	0.40%
2020/04/27	10	31.85	0	0.00	32.00	10	1,273	0.79%
2020/04/24	36	32.34	11	32.00	32.00	25	1,255	1.99%
2020/04/23	12	31.28	2	31.90	31.00	10	1,235	0.81%
2020/04/22	14	31.06	65	30.82	31.20	-51	1,229	-4.15%
2020/04/21	18	32.11	5	30.99	31.55	13	1,240	1.05%
2020/04/20	7	29.91	41	30.05	31.30	-34	1,208	-2.81%
2020/04/17	26	30.34	10	30.88	30.45	16	1,236	1.29%
2020/04/16	18	29.51	22	29.91	30.45	-4	1,173	-0.34%
2020/04/15	2	27.40	13	27.22	27.70	-11	1,095	-1.00%
2020/04/14	6	24.88	1	25.20	25.20	5	1,075	0.47%
2020/04/13	42	24.63	0	0.00	25.00	42	1,069	3.93%
2020/04/10	6	23.96	0	0.00	24.20	6	1,075	0.56%
2020/04/09	19	24.26	8	24.75	24.45	11	1,094	1.01%
2020/04/08	0	0.00	1	22.80	22.85	-1	1,086	-0.09%
2020/04/07	6	20.57	0	0.00	20.80	6	1,088	0.55%
2020/03/27	0	0.00	10	20.00	19.25	-10	1,273	-0.79%
2020/03/26	5	19.15	6	19.13	19.20	-1	1,419	-0.07%
2020/03/25	40	18.95	0	0.00	19.15	40	1,498	2.67%
2020/03/20	3	17.90	0.2	18.00	18.00	2.8	1,626	0.17%
2020/03/18	10	19.90	0	0.00	18.80	10	1,631	0.61%
2020/03/16	20	21.58	0	0.00	20.00	20	1,633	1.22%
2020/03/13	1	21.35	0	0.00	21.95	1	1,617	0.06%
2020/03/12	0	0.00	2	24.53	23.70	-2	1,594	-0.13%
2020/03/11	5	27.20	0	0.00	26.20	5	1,572	0.32%
2020/03/09	2	27.50	0	0.00	26.70	2	1,557	0.13%
2020/03/06	6	28.62	0	0.00	28.55	6	1,542	0.39%
2020/03/03	3	29.03	10	29.05	28.80	-7	1,536	-0.46%
2020/03/02	8	28.21	10	28.70	27.75	-2	1,533	-0.13%
2020/02/27	1	29.55	1	29.60	28.75	0	1,523	0.00%
2020/02/26	2	29.95	0	0.00	29.85	2	1,514	0.13%
2020/02/25	1	29.55	0	0.00	29.75	1	1,516	0.07%
2020/02/24	5	30.20	0	0.00	30.10	5	1,563	0.32%
2020/02/21	0	0.00	10	30.90	30.80	-10	1,578	-0.63%
2020/02/20	0	0.00	8	30.55	30.50	-8	1,570	-0.51%
2020/02/19	5	30.80	0	0.00	30.75	5	1,568	0.32%
2020/02/18	0	0.00	3	30.70	30.75	-3	1,561	-0.19%
2020/02/17	23	30.41	0	0.00	30.40	23	1,560	1.47%
2020/02/13	10	30.75	1	30.50	30.70	9	1,564	0.58%
2020/02/12	1	30.70	0	0.00	30.65	1	1,555	0.06%
2020/02/10	1	29.50	0	0.00	29.40	1	1,548	0.06%
2020/02/07	0	0.00	10	30.20	29.90	-10	1,544	-0.65%
2020/02/06	6	30.55	0	0.00	30.60	6	1,536	0.39%
2020/02/04	1	30.15	0	0.00	30.10	1	1,529	0.07%
2020/02/03	2	29.20	0	0.00	29.15	2	1,523	0.13%
2020/01/31	20	32.36	4	31.13	31.50	16	1,501	1.07%
2020/01/30	0	0.00	3	32.40	32.10	-3	1,486	-0.20%
2020/01/20	10	35.80	0	0.00	35.65	10	1,465	0.68%
2020/01/17	0	0.00	1	35.85	35.70	-1	1,461	-0.07%
2020/01/15	2	36.60	8	36.36	35.60	-6	1,463	-0.41%
2020/01/14	3	36.15	7	35.86	35.65	-4	1,437	-0.28%
2020/01/13	9	34.91	31	35.81	36.10	-22	1,425	-1.54%
2020/01/09	1	33.60	0	0.00	33.80	1	1,395	0.07%
2020/01/06	6	35.02	0	0.00	34.60	6	1,390	0.43%
2020/01/03	0	0.00	2	35.70	35.60	-2	1,374	-0.15%
2020/01/02	2	36.75	2	36.40	36.35	0	1,354	0.00%
2019/12/27	1	36.10	2	35.90	35.25	-1	1,316	-0.08%
2019/12/26	2	35.90	0	0.00	35.65	2	1,297	0.15%
2019/12/25	9	36.61	7	36.71	36.60	2	1,265	0.16%
2019/12/24	39	36.18	54	36.71	36.90	-15	1,247	-1.20%
2019/12/23	9	36.64	28	36.83	36.05	-19	1,197	-1.59%
2019/12/20	3	35.00	24	35.19	34.60	-21	1,052	-2.00%
2019/12/19	3	34.53	8	34.03	34.60	-5	1,001	-0.50%
2019/12/18	1	33.70	1	33.70	33.30	0	1,075	0.00%
2019/12/17	5	34.00	17.3	34.58	33.30	-12.3	1,122	-1.09%
2019/12/16	2	33.45	0	0.00	33.40	2	1,046	0.19%
2019/12/12	0	0.00	2	33.25	32.25	-2	1,031	-0.19%
2019/12/11	2	32.55	0	0.00	32.95	2	1,021	0.20%
2019/12/05	0	0.00	2	32.30	32.05	-2	1,116	-0.18%
2019/12/02	1	31.65	1	31.60	31.80	0	1,174	0.00%
2019/11/28	1	32.40	0	0.00	32.15	1	1,207	0.08%
2019/11/26	0	0.00	3	32.65	32.90	-3	1,200	-0.25%
2019/11/25	1	32.85	0	0.00	32.60	1	1,203	0.08%
2019/11/22	5	33.19	1	33.25	32.80	4	1,202	0.33%
2019/11/21	11	34.35	7	33.64	33.45	4	1,190	0.34%
2019/11/20	0	0.00	1	33.40	33.40	-1	1,132	-0.09%
2019/11/18	1	31.50	0	0.00	31.65	1	1,119	0.09%
2019/11/15	1	31.65	0	0.00	31.40	1	1,123	0.09%
2019/11/14	1	31.60	0	0.00	31.30	1	1,131	0.09%
2019/11/07	0	0.00	2	32.15	31.95	-2	1,158	-0.17%
2019/11/05	0	0.00	1	33.00	32.80	-1	1,187	-0.08%
2019/11/04	1	32.80	0	0.00	32.80	1	1,201	0.08%
2019/10/30	1	33.10	1	33.15	33.10	0	1,210	0.00%
2019/10/29	9	33.35	2	33.55	33.15	7	1,214	0.58%
2019/10/24	1	35.20	1	35.05	34.75	0	1,317	0.00%
2019/10/23	5	34.95	4	35.00	34.90	1	1,391	0.07%
2019/10/22	0	0.00	2	34.40	34.40	-2	1,381	-0.14%
2019/10/18	6	34.58	14	34.35	34.35	-8	1,391	-0.58%
2019/10/17	5	34.30	25	34.04	34.35	-20	1,381	-1.45%
2019/10/16	12	33.78	1	33.70	33.65	11	1,388	0.79%
2019/10/15	4	34.00	3	33.60	33.60	1	1,390	0.07%
2019/10/14	3	33.80	4	33.60	33.50	-1	1,395	-0.07%
2019/10/07	5	34.50	4	34.70	34.15	1	1,409	0.07%
2019/10/04	5	34.90	0	0.00	34.40	5	1,406	0.36%
2019/09/27	1	34.90	1	34.70	34.70	0	1,422	0.00%
2019/09/26	5	35.00	0	0.00	35.55	5	1,427	0.35%
2019/09/25	3	34.93	2	34.95	34.85	1	1,446	0.07%
2019/09/24	12	36.04	5	36.05	35.55	7	1,452	0.48%
2019/09/23	10	36.76	32	37.35	36.30	-22	1,430	-1.54%
2019/09/20	2	34.25	11	34.57	35.30	-9	1,372	-0.66%
2019/09/19	10	34.00	1	34.15	33.80	9	1,325	0.68%
2019/09/18	1	34.10	4	34.25	33.80	-3	1,350	-0.22%
2019/09/17	2	33.53	1	33.40	33.35	1	1,384	0.07%
2019/09/16	5	33.50	0	0.00	33.50	5	1,489	0.34%
2019/09/12	1	34.50	2	34.48	34.10	-1	1,524	-0.07%
2019/09/11	5	34.04	2	34.03	34.20	3	1,694	0.18%
2019/09/10	2	33.85	1	33.95	33.60	1	1,714	0.06%
2019/09/09	2	34.90	4	35.51	34.60	-2	1,740	-0.11%
2019/09/06	4	33.58	12	33.72	33.95	-8	1,717	-0.47%
2019/09/05	0	0.00	1.2	32.63	32.45	-1.2	1,695	-0.07%
2019/09/04	0	0.00	12	32.48	32.30	-12	1,769	-0.68%
2019/09/03	5	32.99	0	0.00	32.60	5	1,786	0.28%
2019/09/02	3	31.93	2	32.35	32.50	1	1,776	0.06%
2019/08/30	2	32.00	1	32.00	31.70	1	1,773	0.06%
2019/08/28	3	32.20	1	31.90	31.90	2	1,795	0.11%
2019/08/27	10	32.09	0	0.00	31.60	10	1,797	0.56%
2019/08/26	1	31.65	0	0.00	31.65	1	1,810	0.06%
2019/08/22	5	32.50	5	32.25	32.10	0	1,824	0.00%
2019/08/19	1	32.65	1	32.85	32.30	0	1,870	0.00%
2019/08/16	0	0.00	0	32.30	32.45	0	1,882	0.00%
2019/08/15	0	0.00	6	31.01	31.05	-6	1,885	-0.32%
2019/08/14	1	32.35	0	0.00	31.60	1	1,913	0.05%
2019/08/13	10	31.75	20	31.73	31.55	-10	1,969	-0.51%
2019/08/12	0	0.00	26	31.91	32.10	-26	1,991	-1.31%
2019/08/08	15	31.85	20	31.50	31.60	-5	2,048	-0.24%
2019/08/07	13	32.71	1	32.05	31.15	12	2,113	0.57%
2019/08/02	21	34.39	0	0.00	34.40	21	2,159	0.97%
2019/08/01	7	34.74	0.8	34.95	35.15	6.2	2,200	0.28%
2019/07/31	2	35.38	1	35.10	35.10	1	2,251	0.04%
2019/07/30	0	0.00	30	35.20	35.20	-30	2,272	-1.32%
2019/07/29	0	0.00	2	36.65	36.55	-2	2,261	-0.09%
2019/07/26	6	37.13	3	37.25	37.00	3	2,259	0.13%
2019/07/25	1	36.95	0	0.00	36.80	1	2,221	0.05%
2019/07/24	1	35.50	1	35.15	35.15	0	2,156	0.00%
2019/07/23	2	35.30	1	35.35	35.15	1	2,171	0.05%
2019/07/19	0	0.00	5	35.40	35.00	-5	2,226	-0.22%
2019/07/18	4	35.60	5	35.57	35.35	-1	2,243	-0.04%
2019/07/15	5	34.50	11	34.62	35.70	-6	2,269	-0.26%
2019/07/12	3	34.93	30	35.25	34.85	-27	2,302	-1.17%
2019/07/11	0	0.00	20	35.63	35.10	-20	2,374	-0.84%
2019/07/10	0	0.00	6	35.57	35.45	-6	2,429	-0.25%
2019/07/09	1	35.40	0	0.00	35.35	1	2,457	0.04%
2019/07/05	6	36.63	0	0.00	36.20	6	2,481	0.24%
2019/07/04	1	36.40	0	0.00	36.45	1	2,536	0.04%
2019/07/03	2	36.63	2	36.53	36.30	0	2,546	0.00%
2019/07/02	0	0.00	14	36.76	37.25	-14	2,579	-0.54%
2019/07/01	3	36.10	0	0.00	36.00	3	2,576	0.12%
2019/06/28	10	35.50	1	35.45	35.50	9	2,591	0.35%
2019/06/27	5	35.95	4	36.00	35.75	1	2,614	0.04%
2019/06/25	4	34.95	3	34.92	34.25	1	2,628	0.04%
2019/06/24	16	35.00	4	35.16	34.90	12	2,724	0.44%
2019/06/21	24	38.29	0	0.00	35.85	24	2,762	0.87%
2019/06/20	6	38.46	1	38.30	38.35	5	2,697	0.19%
2019/06/19	10	38.58	43	38.56	38.60	-33	2,773	-1.19%
2019/06/18	8	35.61	1	35.50	35.35	7	2,643	0.26%
2019/06/17	55	34.99	3	34.97	35.15	52	2,689	1.93%
2019/06/14	0	0.00	1	34.80	34.90	-1	2,905	-0.03%
2019/06/13	2	33.85	2	33.68	33.50	0	2,984	0.00%
2019/06/12	1	34.00	7.1	34.55	34.00	-6.1	3,264	-0.19%
2019/06/11	35	33.03	4	32.70	32.60	31	3,391	0.91%
2019/06/10	0	0.00	20	32.30	32.50	-20	3,428	-0.58%
2019/06/06	0	0.00	1	32.00	31.50	-1	3,435	-0.03%
2019/06/04	0	0.00	1	31.85	31.80	-1	3,471	-0.03%
2019/05/31	9	32.91	10	32.80	32.80	-1	3,564	-0.03%
2019/05/30	1	32.00	0	0.00	32.50	1	3,561	0.03%
2019/05/28	11	31.50	0	0.00	33.00	11	3,571	0.31%
2019/05/27	0	0.00	1	31.45	31.40	-1	3,567	-0.03%
2019/05/24	5	32.20	0	0.00	32.15	5	3,590	0.14%
2019/05/22	22	34.04	1	34.15	33.80	21	3,638	0.58%
2019/05/21	21	33.88	21	34.20	34.20	0	3,672	0.00%
2019/05/20	13	33.57	13	34.48	33.10	0	3,733	0.00%
2019/05/17	6	32.98	4	32.70	32.35	2	3,741	0.05%
2019/05/16	42	34.45	3	34.38	33.05	39	3,755	1.04%
2019/05/15	1	34.20	23	34.65	34.65	-22	3,702	-0.59%
2019/05/14	23	30.88	129	29.56	31.50	-106	3,656	-2.90%	大賣/鉅額交易
2019/05/13	5	32.70	11	32.54	31.00	-6	3,653	-0.16%
2019/05/10	0	0.00	2	32.10	32.40	-2	3,668	-0.05%
2019/05/09	5	34.20	36	34.67	33.10	-31	3,640	-0.85%
2019/05/08	9	35.24	12	34.99	34.95	-3	3,625	-0.08%
2019/05/07	6	37.93	2	37.55	37.35	4	3,632	0.11%
2019/05/06	0	0.00	2	38.20	38.10	-2	3,626	-0.06%
2019/05/02	6	39.23	6	39.47	39.55	0	3,618	0.00%
2019/04/30	1	38.45	0	0.00	38.60	1	3,607	0.03%
2019/04/29	5	38.65	0	0.00	38.00	5	3,623	0.14%
2019/04/26	40	39.85	2	39.18	39.00	38	3,619	1.05%
2019/04/25	0	0.00	2	38.78	39.00	-2	3,591	-0.06%
2019/04/24	8	39.36	5	38.96	38.60	3	3,593	0.08%
2019/04/23	2	38.75	1	38.60	39.20	1	3,578	0.03%
2019/04/22	12	39.85	52	39.38	39.20	-40	3,576	-1.12%
2019/04/19	2	38.85	2	38.95	38.95	0	3,575	0.00%
2019/04/18	7	39.02	4	38.89	38.10	3	3,560	0.08%
2019/04/17	6	41.02	1	40.20	40.00	5	3,536	0.14%
2019/04/16	2	40.05	13	41.01	41.00	-11	3,458	-0.32%
2019/04/15	3	39.40	0	0.00	39.10	3	3,406	0.09%
2019/04/12	5	39.15	6	39.09	38.70	-1	3,397	-0.03%
2019/04/11	1	39.00	1	39.00	39.00	0	3,385	0.00%
2019/04/10	8	39.59	6	39.41	39.10	2	3,375	0.06%
2019/04/09	1	39.40	1	39.60	39.05	0	3,329	0.00%
2019/04/08	2	40.25	27	39.84	39.55	-25	3,337	-0.75%
2019/04/03	3	39.05	0	0.00	39.55	3	3,323	0.09%
2019/04/02	5	39.27	1	39.85	39.00	4	3,375	0.12%
2019/04/01	10	40.20	0	0.00	39.20	10	3,355	0.30%
2019/03/29	1	39.20	1	39.05	39.90	0	3,323	0.00%
2019/03/28	8	39.26	3	39.30	39.00	5	3,292	0.15%
2019/03/27	19	39.99	3	41.33	40.00	16	3,279	0.49%
2019/03/26	34	38.68	38	39.12	39.50	-4	3,166	-0.13%
2019/03/25	13	36.22	10	36.69	36.55	3	3,088	0.10%
2019/03/22	57	39.13	120	38.78	37.70	-63	3,061	-2.06%	大賣/
2019/03/21	25	37.90	4	37.80	38.10	21	2,988	0.70%
2019/03/20	17	38.09	7	38.09	38.10	10	3,078	0.32%
2019/03/19	55	38.68	27	39.29	37.35	28	3,027	0.93%
2019/03/18	3	36.30	35	37.73	38.50	-32	2,779	-1.15%
2019/03/15	26	34.89	12	34.95	35.00	14	2,672	0.52%
2019/03/14	51	32.90	19	33.16	33.85	32	2,396	1.34%
2019/03/13	15	29.96	11	29.40	30.80	4	2,243	0.18%
2019/03/12	0	0.00	10	29.35	28.85	-10	2,211	-0.45%
2019/03/11	9	29.19	13	29.21	28.85	-4	2,223	-0.18%
2019/03/08	35	29.00	1	28.95	28.80	34	2,259	1.51%
2019/03/07	7	28.81	2	29.28	28.80	5	2,269	0.22%
2019/03/06	8	29.15	2	29.15	29.25	6	2,313	0.26%
2019/03/05	0	0.00	5	28.20	28.20	-5	2,290	-0.22%
2019/03/04	10	28.28	0	0.00	28.20	10	2,321	0.43%
2019/02/27	3	28.00	21	28.16	28.35	-18	2,407	-0.75%
2019/02/26	0	0.00	1	28.40	28.35	-1	2,544	-0.04%
2019/02/22	11	28.96	9	28.96	28.90	2	2,634	0.08%
2019/02/21	6	28.87	2	28.73	29.00	4	2,629	0.15%
2019/02/20	10	28.55	32	29.02	28.35	-22	2,579	-0.85%
2019/02/19	1	29.30	6	29.45	29.10	-5	2,560	-0.20%
2019/02/18	6	27.57	34	27.44	27.95	-28	2,494	-1.12%
2019/02/15	13	26.29	1	26.25	26.50	12	2,468	0.49%
2019/02/14	5	26.48	0	0.00	26.40	5	2,542	0.20%
2019/02/13	15	26.62	2	26.50	26.25	13	2,614	0.50%
2019/02/12	7	27.20	4	26.95	26.80	3	2,610	0.11%
2019/02/11	11	26.00	2	26.85	26.80	9	2,658	0.34%
2019/01/30	8	26.00	7	25.85	25.65	1	2,670	0.04%
2019/01/29	5	25.96	5	26.20	26.10	0	2,669	0.00%
2019/01/28	4	26.40	15	26.11	25.85	-11	2,649	-0.42%
2019/01/24	7	25.05	3	25.25	25.05	4	2,647	0.15%
2019/01/21	3	24.10	5	24.35	24.60	-2	2,673	-0.07%
2019/01/18	0	0.00	5	23.60	23.80	-5	2,685	-0.19%
2019/01/17	11	24.03	8	24.38	23.80	3	2,719	0.11%
2019/01/15	5	24.84	5	24.71	24.70	0	2,714	0.00%
2019/01/14	14	24.65	0	0.00	24.70	14	2,730	0.51%
2019/01/11	0	0.00	3	25.20	24.65	-3	2,752	-0.11%
2019/01/10	5	24.98	3	24.55	24.85	2	2,760	0.07%
2019/01/09	0	0.00	5	25.20	25.00	-5	2,777	-0.18%
2019/01/07	0	0.00	1	24.90	24.60	-1	2,799	-0.04%
2019/01/04	4	24.28	12	24.21	24.00	-8	2,836	-0.28%
2019/01/03	15	25.67	14	26.08	25.20	1	2,846	0.04%
2019/01/02	11	25.83	10	26.00	25.95	1	2,864	0.03%
2018/12/28	22	26.35	0	0.00	26.30	22	2,880	0.76%
2018/12/27	18	27.36	14	27.09	26.80	4	2,930	0.14%
2018/12/26	1	28.05	0	0.00	26.90	1	2,945	0.03%
2018/12/25	75	28.11	73	28.00	27.70	2	2,948	0.07%
2018/12/24	1	26.35	7	26.55	26.90	-6	2,886	-0.21%
2018/12/22	1	27.00	0	0.00	27.00	1	2,880	0.03%
2018/12/21	17	27.26	9	27.64	27.30	8	2,898	0.28%
2018/12/20	24	26.78	12	27.09	27.95	12	2,906	0.41%
2018/12/19	11	27.75	8	27.83	28.00	3	2,954	0.10%
2018/12/18	28	27.98	20	28.06	27.70	8	2,953	0.27%
2018/12/17	11	28.46	8	29.00	28.40	3	2,974	0.10%
2018/12/14	45	28.52	6	28.43	28.75	39	3,038	1.28%
2018/12/13	35	29.21	29	29.12	28.85	6	3,134	0.19%
2018/12/12	7	27.70	0	0.00	27.75	7	3,085	0.23%
2018/12/11	0	0.00	7	27.00	26.80	-7	3,088	-0.23%
2018/12/10	14	26.30	12	26.55	26.10	2	3,105	0.06%
2018/12/07	7	26.89	1	27.05	27.30	6	3,097	0.19%
2018/12/06	16	26.99	13	27.38	26.10	3	3,086	0.10%
2018/12/05	3	28.65	10	28.06	28.30	-7	3,066	-0.23%
2018/12/04	13	28.75	3	29.08	28.95	10	3,076	0.33%
2018/12/03	10	29.10	5	29.30	29.20	5	3,080	0.16%
2018/11/30	18	28.59	31	28.74	28.60	-13	3,070	-0.42%
2018/11/29	31	28.66	18	29.08	28.40	13	3,068	0.42%
2018/11/28	17	27.46	1	27.40	27.40	16	3,029	0.53%
2018/11/27	2	26.40	8	26.86	27.00	-6	3,120	-0.19%
2018/11/26	8	26.46	11	26.71	26.80	-3	3,227	-0.09%
2018/11/23	22	26.36	19	27.19	25.85	3	3,178	0.09%
2018/11/22	2	26.63	5	26.42	26.70	-3	3,106	-0.10%
2018/11/21	0	0.00	2	24.65	24.30	-2	3,016	-0.07%
2018/11/20	7	23.71	5	23.72	23.55	2	3,002	0.07%
2018/11/19	6	23.88	10	23.91	23.65	-4	3,007	-0.13%
2018/11/16	8	23.84	7	24.50	23.95	1	3,064	0.03%
2018/11/15	5	23.82	5	23.98	23.70	0	3,118	0.00%
2018/11/14	27	24.57	20.3	24.54	24.00	6.7	3,110	0.22%
2018/11/13	7	24.76	5	24.84	24.90	2	3,087	0.06%
2018/11/12	16	22.96	15	24.30	24.65	1	3,018	0.03%
2018/11/09	4	22.23	7.5	22.57	22.75	-3.5	2,973	-0.12%
2018/11/08	7	23.17	42	23.31	22.35	-35	2,995	-1.17%
2018/11/07	0	0.00	17	21.90	22.55	-17	3,010	-0.56%
2018/11/06	10	20.55	0	0.00	20.50	10	3,039	0.33%
2018/11/05	5	21.00	0	0.00	21.15	5	3,087	0.16%
2018/11/02	25	21.51	8	21.64	21.30	17	3,138	0.54%
2018/11/01	15	21.15	6	21.23	21.35	9	3,132	0.29%
2018/10/31	0	0.00	15	20.10	20.20	-15	3,126	-0.48%
2018/10/29	3	19.15	4	18.50	19.00	-1	3,158	-0.03%
2018/10/26	6	19.63	8	19.79	18.85	-2	3,200	-0.06%
2018/10/25	5	19.69	15	19.71	19.65	-10	3,196	-0.31%
2018/10/24	13	21.80	4	21.65	21.15	9	3,190	0.28%
2018/10/23	6	22.37	1	22.35	21.95	5	3,184	0.16%
2018/10/22	0	0.00	1	23.00	23.05	-1	3,188	-0.03%
2018/10/19	6	22.54	0	0.00	22.45	6	3,193	0.19%
2018/10/18	0	0.00	5	24.20	23.10	-5	3,213	-0.16%
2018/10/17	9	24.54	8	24.69	24.00	1	3,240	0.03%
2018/10/16	2	24.65	2	24.60	24.65	0	3,311	0.00%
2018/10/15	11	25.45	1	25.75	24.90	10	3,356	0.30%
2018/10/12	2	24.10	5	24.60	24.60	-3	3,387	-0.09%
2018/10/11	4	24.55	11	24.64	24.50	-7	3,401	-0.21%
2018/10/09	2	28.05	2	27.75	27.20	0	3,417	0.00%
2018/10/08	8	29.33	19	29.23	28.90	-11	3,448	-0.32%
2018/10/05	18	28.58	6	29.28	28.75	12	3,464	0.35%
2018/10/04	6	32.33	39	32.21	30.85	-33	3,488	-0.95%
2018/10/03	8	33.76	25	32.70	32.40	-17	3,632	-0.47%
2018/10/02	14	35.19	3	35.17	35.00	11	3,755	0.29%
2018/10/01	5	35.70	5	36.30	35.75	0	3,821	0.00%
2018/09/28	18	36.02	12	35.93	35.75	6	3,978	0.15%
2018/09/27	6	36.68	1	36.85	36.10	5	4,132	0.12%
2018/09/26	19	37.69	19	38.01	37.00	0	4,340	0.00%
2018/09/25	7	36.38	10	36.74	36.90	-3	4,569	-0.07%
2018/09/21	13	37.15	11	37.37	36.90	2	4,984	0.04%
2018/09/20	22	37.64	14	37.38	36.95	8	5,195	0.15%
2018/09/19	30	38.92	44	39.68	38.05	-14	5,237	-0.27%
2018/09/18	21	37.52	34	38.36	37.35	-13	5,270	-0.25%
2018/09/17	6	36.48	11	36.55	36.20	-5	5,414	-0.09%
2018/09/14	12	36.41	12	36.14	36.60	0	5,661	0.00%
2018/09/13	0	0.00	1	35.40	35.30	-1	5,935	-0.02%
2018/09/12	6	35.28	2	35.30	35.20	4	6,269	0.06%
2018/09/11	2	36.10	16	36.15	36.05	-14	6,611	-0.21%
2018/09/10	17	36.04	5	35.11	35.00	12	6,919	0.17%
2018/09/07	41	37.84	15	38.27	37.05	26	7,192	0.36%
2018/09/06	20	38.48	42	38.84	38.35	-22	7,280	-0.30%
2018/09/05	23	38.38	25	38.93	38.15	-2	7,641	-0.03%
2018/09/04	23	37.99	22	38.30	38.40	1	7,816	0.01%
2018/09/03	45	38.94	8	38.97	37.40	37	7,856	0.47%
2018/08/31	10	37.99	27	39.14	39.90	-17	7,891	-0.22%
2018/08/30	7	36.09	9	36.80	36.90	-2	7,861	-0.03%
2018/08/29	7	36.64	15	37.30	36.50	-8	7,909	-0.10%
2018/08/28	23	35.38	7	35.35	35.00	16	8,048	0.20%
2018/08/24	2	34.53	0	0.00	34.50	2	8,175	0.02%
2018/08/23	18	36.55	19	36.63	35.30	-1	8,274	-0.01%
2018/08/22	15	35.36	15	35.62	36.35	0	8,297	0.00%
2018/08/21	2	34.55	0	0.00	34.15	2	8,296	0.02%
2018/08/20	14	34.90	8	35.77	35.15	6	8,310	0.07%
2018/08/17	4	35.43	1	36.50	35.30	3	8,324	0.04%
2018/08/16	4	35.79	23	35.40	35.90	-19	8,317	-0.23%
2018/08/15	12	35.57	25	35.78	35.45	-13	8,315	-0.16%
2018/08/14	8	34.01	11	34.50	35.50	-3	8,324	-0.04%
2018/08/13	45	36.91	109	36.40	35.15	-64	8,494	-0.75%	大賣/
2018/08/10	6	39.03	5	39.85	38.70	1	8,575	0.01%
2018/08/09	23	38.60	22	39.52	38.65	1	8,835	0.01%
2018/08/08	9	41.22	6	41.20	40.10	3	9,082	0.03%
2018/08/07	17	41.26	21	41.51	41.20	-4	9,098	-0.04%
2018/08/06	12	42.61	3	42.70	40.90	9	9,252	0.10%
2018/08/03	15	42.61	9	43.17	43.40	6	9,304	0.06%
2018/08/02	15	43.37	2	43.78	42.35	13	9,410	0.14%
2018/08/01	5	45.82	3	45.20	44.85	2	9,461	0.02%
2018/07/31	13	44.72	7	45.23	45.60	6	9,520	0.06%
2018/07/30	3	45.42	5	45.39	45.15	-2	9,620	-0.02%
2018/07/26	12	46.93	9	46.92	46.55	3	10,005	0.03%
2018/07/25	17	47.87	19	48.07	47.00	-2	10,381	-0.02%
2018/07/24	30	47.73	1	47.10	47.60	29	10,379	0.28%
2018/07/23	25	47.12	25	47.61	47.15	0	10,464	0.00%
2018/07/20	7	45.51	12	45.96	45.20	-5	10,498	-0.05%
2018/07/19	10	45.86	9	45.19	45.00	1	10,644	0.01%
2018/07/18	17	47.01	1	47.85	46.20	16	10,796	0.15%
2018/07/17	5	47.68	13	47.63	47.25	-8	10,883	-0.07%
2018/07/16	4	48.50	7	48.83	48.00	-3	11,280	-0.03%
2018/07/13	7	48.27	12	48.39	48.20	-5	11,245	-0.04%
2018/07/12	35	48.27	19	48.56	47.95	16	11,567	0.14%
2018/07/11	32	48.41	56	48.34	48.10	-24	11,705	-0.21%
2018/07/10	38	45.21	12	45.29	45.60	26	11,634	0.22%
2018/07/09	21	48.10	13	48.63	47.50	8	11,760	0.07%
2018/07/06	30	48.17	29	47.04	48.55	1	11,839	0.01%
2018/07/05	59	49.26	56	48.66	47.75	3	11,778	0.03%
2018/07/04	40	50.02	50	50.62	49.00	-10	11,826	-0.08%
2018/07/03	72	51.73	25	50.78	50.00	47	11,863	0.40%
2018/07/02	36	53.48	74.5	53.87	51.40	-38.5	11,591	-0.33%
2018/06/29	46	48.80	49.2	48.76	50.40	-3.2	11,188	-0.03%
2018/06/28	23	46.89	29	46.64	45.85	-6	10,976	-0.05%
2018/06/27	32	47.88	18	48.28	47.70	14	10,885	0.13%
2018/06/26	44	46.63	38	46.99	47.50	6	10,755	0.06%
2018/06/25	64	46.64	39	46.16	44.50	25	10,586	0.24%
2018/06/22	74	50.51	68	50.43	49.00	6	10,353	0.06%
2018/06/21	22	49.14	22	49.55	50.10	0	10,077	0.00%
2018/06/20	51	46.27	16	46.32	46.10	35	9,813	0.36%
2018/06/19	19	46.36	88	46.19	47.15	-69	9,495	-0.73%
2018/06/15	70	41.22	39	41.72	42.90	31	9,375	0.33%
2018/06/14	11	39.63	27	40.10	40.15	-16	9,233	-0.17%
2018/06/13	31	40.81	60.5	42.61	39.00	-29.5	9,282	-0.32%
2018/06/12	19	39.84	83	39.20	39.35	-64	9,006	-0.71%
2018/06/11	6	37.42	12	37.44	37.65	-6	9,064	-0.07%
2018/06/08	33	35.81	27	36.01	35.95	6	9,002	0.07%
2018/06/07	29	37.85	10	38.81	37.45	19	8,910	0.21%
2018/06/06	16	38.80	21	39.29	38.55	-5	8,907	-0.06%
2018/06/05	82	39.28	41	40.13	38.20	41	8,871	0.46%
2018/06/04	13	41.95	32.5	42.12	42.30	-19.5	8,700	-0.22%
2018/06/01	4	38.88	9	39.15	38.80	-5	8,669	-0.06%
2018/05/31	3	38.97	21	39.36	39.45	-18	8,675	-0.21%
2018/05/30	10	38.39	28	37.82	38.70	-18	8,661	-0.21%
2018/05/29	2	35.40	20	36.71	37.50	-18	8,673	-0.21%
2018/05/28	9	35.08	12	35.22	35.00	-3	8,672	-0.03%
2018/05/25	5	35.08	24	35.44	34.80	-19	8,726	-0.22%
2018/05/24	20	34.59	3	34.63	34.90	17	8,796	0.19%
2018/05/23	20	35.40	4	35.85	35.50	16	8,985	0.18%
2018/05/22	21	35.58	30	35.60	35.80	-9	9,216	-0.10%
2018/05/21	102	37.88	127	38.08	37.00	-25	9,236	-0.27%	大買/大賣/
2018/05/18	66	35.35	47	35.51	35.60	19	9,168	0.21%
2018/05/17	68	36.13	85	36.50	36.60	-17	9,229	-0.18%
2018/05/16	55	34.68	96	34.91	33.80	-41	9,069	-0.45%
2018/05/15	0	0.00	16	36.50	36.50	-16	8,844	-0.18%
2018/05/14	23	32.00	58	32.50	33.20	-35	8,863	-0.39%
2018/05/11	9	30.72	17	30.47	30.20	-8	8,709	-0.09%
2018/05/10	61	30.54	23	30.53	30.15	38	8,637	0.44%
2018/05/09	23	31.31	30	31.50	31.00	-7	8,554	-0.08%
2018/05/08	35	31.73	22	31.40	30.90	13	8,544	0.15%
2018/05/07	68	31.20	38	31.46	31.00	30	8,596	0.35%
2018/05/04	74	32.44	67	32.20	31.10	7	8,574	0.08%
2018/05/03	44	32.49	78	32.48	31.90	-34	8,483	-0.40%
2018/05/02	110	32.56	114	34.22	30.90	-4	8,397	-0.05%	大買/大賣/
2018/04/30	13	33.95	4	33.95	33.95	9	8,158	0.11%
2018/04/27	120	30.03	71	29.86	30.90	49	8,131	0.60%	大買/
2018/04/26	67	29.89	54	29.10	28.10	13	7,996	0.16%
2018/04/25	46	30.04	44	30.32	29.90	2	7,863	0.03%
2018/04/24	51	29.80	86	29.30	29.00	-35	7,654	-0.46%
2018/04/23	54.5	33.05	26	33.10	32.20	28.5	7,447	0.38%
2018/04/20	110	35.97	40	36.45	35.50	70	7,296	0.96%	大買/
2018/04/19	11	34.50	2.7	34.50	34.50	8.3	6,850	0.12%
2018/04/18	37	29.22	47	29.79	31.40	-10	6,821	-0.15%
2018/04/17	34	30.44	6	30.52	28.55	28	6,457	0.43%
2018/04/16	22	32.11	27	32.27	31.70	-5	6,250	-0.08%
2018/04/13	32	33.25	43	31.63	32.95	-11	6,134	-0.18%
2018/04/12	16	34.72	1	33.35	33.30	15	5,835	0.26%
2018/04/11	9	36.92	17	37.24	36.90	-8	5,665	-0.14%
2018/04/10	36	37.27	7.2	36.57	36.00	28.8	5,565	0.52%
2018/04/09	58	39.03	12	39.05	38.70	46	5,342	0.86%
2018/04/03	3	42.98	1	43.50	43.00	2	5,068	0.04%
2018/04/02	1	42.50	1	43.00	42.95	0	5,039	0.00%
2018/03/31	2.2	39.18	3	40.72	41.45	-0.8	5,014	-0.02%
2018/03/30	10	38.11	2	39.00	37.70	8	4,975	0.16%
2018/03/29	6	41.08	3	41.73	40.55	3	4,959	0.06%
2018/03/28	7	38.20	2	42.00	40.15	5	4,960	0.10%
2018/03/27	2	36.40	1	36.00	38.30	1	4,959	0.02%
2018/03/26	16	35.77	3	35.70	35.10	13	4,915	0.26%
2018/03/23	6	34.88	3	33.87	34.00	3	4,884	0.06%
2018/03/22	7	37.84	3	37.20	36.35	4	4,811	0.08%
2018/03/21	35	38.58	61	38.61	40.35	-26	4,771	-0.54%
2018/03/20	20	36.22	8.5	33.98	36.70	11.5	4,550	0.25%
2018/03/19	22	32.28	28.5	32.48	33.40	-6.5	4,382	-0.15%
2018/03/16	25	30.47	5	30.34	30.40	20	4,204	0.48%
2018/03/15	31	31.11	85	31.75	32.20	-54	4,071	-1.33%
2018/03/13	0	0.00	3	26.40	26.65	-3	3,766	-0.08%
2018/03/12	10	24.25	27	24.00	24.25	-17	3,704	-0.46%
2018/03/09	4	22.20	10	22.05	22.05	-6	3,598	-0.17%
2018/03/08	2	23.00	0	0.00	22.70	2	3,541	0.06%
2018/03/07	7	22.83	1	22.85	23.00	6	3,492	0.17%
2018/03/06	9	24.35	6	23.47	24.50	3	3,428	0.09%
2018/03/05	34	23.43	7	23.71	23.90	27	3,361	0.80%
2018/03/02	4	23.25	7	23.62	23.75	-3	3,256	-0.09%
2018/03/01	10	20.72	47.3	21.34	21.75	-37.3	3,151	-1.18%
2018/02/27	12	19.94	14	20.75	19.80	-2	3,066	-0.07%
2018/02/26	6	19.80	2	19.85	19.75	4	2,980	0.13%
2018/02/23	17	19.48	112	18.74	18.65	-95	2,888	-3.29%	大賣/
2018/02/22	170	20.89	68	20.11	20.60	102	2,673	3.81%	大買/鉅額交易
2018/02/21	0	0.00	4.5	19.18	19.35	-4.5	2,419	-0.19%
2018/02/12	43	17.01	11	17.07	17.60	32	2,351	1.36%
2018/02/09	26	14.37	40	15.66	16.00	-14	2,163	-0.65%
2018/02/08	3	13.85	16	14.26	14.55	-13	1,950	-0.67%
2018/02/07	0	0.00	1	13.25	13.25	-1	1,790	-0.06%
2018/02/06	1	11.70	0	0.00	12.05	1	1,702	0.06%
2018/02/05	10	12.90	0	0.00	12.90	10	1,639	0.61%
2018/02/02	0	0.00	5	13.40	13.50	-5	1,605	-0.31%
2018/02/01	10	14.00	15	13.73	13.80	-5	1,591	-0.31%
2018/01/31	18	14.12	9	14.36	14.10	9	1,535	0.59%
2018/01/30	14	14.20	11	13.58	13.50	3	1,431	0.21%
2018/01/29	2	14.20	2	14.60	14.60	0	1,284	0.00%
2018/01/26	5	11.92	3	13.30	13.30	2	1,164	0.17%
2018/01/25	36	12.60	12	12.44	12.10	24	1,055	2.27%
2018/01/24	15	11.78	4	12.10	12.40	11	914	1.20%
2018/01/16	1	10.55	0	0.00	10.55	1	751	0.13%
2018/01/03	0	0.00	3	10.75	10.70	-3	912	-0.33%