威盛 (2388)-富邦-台中券商分點個股進出

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
129.0
漲跌
▼1.0
漲幅
-0.77%
成交量
10,386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-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/04/25	37	129.77	75.1	131.22	129.00	-38.1	8,838	-0.43%
2024/04/24	4	126.51	23	125.72	130.00	-19	8,896	-0.21%
2024/04/23	10	121.80	19	123.37	121.00	-9	9,048	-0.10%
2024/04/22	53	126.03	20	122.20	121.00	33	9,123	0.36%
2024/04/19	62.2	130.49	10	130.95	128.00	52.2	9,217	0.57%
2024/04/18	12	141.04	9	138.95	138.50	3	9,285	0.03%
2024/04/17	22	140.11	18	140.83	141.00	4	9,411	0.04%
2024/04/16	20	137.53	15	136.43	137.00	5	9,409	0.05%
2024/04/15	41.7	144.75	55	145.15	139.00	-13.3	9,595	-0.14%
2024/04/12	28	134.89	131.2	138.61	140.00	-103.2	9,891	-1.04%	大賣/鉅額交易
2024/04/11	4	129.13	0	0.00	127.50	4	9,777	0.04%
2024/04/10	9	131.17	5.1	130.90	131.50	4	9,901	0.04%
2024/04/09	1	129.00	7.1	129.58	131.00	-6.1	10,007	-0.06%
2024/04/08	7.1	127.65	1	127.00	127.00	6.1	10,190	0.06%
2024/04/03	4	129.38	4	129.75	129.50	0	10,292	0.00%
2024/04/02	6	131.25	7	130.00	129.50	-1	10,401	-0.01%
2024/04/01	8.1	130.08	18.9	131.17	132.00	-10.8	10,566	-0.10%
2024/03/29	7.1	126.08	11	126.45	125.50	-3.9	10,813	-0.04%
2024/03/28	43.6	127.86	22	128.95	126.00	21.6	10,978	0.20%
2024/03/27	30	128.98	8	128.50	127.50	22	11,173	0.20%
2024/03/26	75.1	137.83	64.1	139.88	131.50	11	11,227	0.10%
2024/03/25	0	0.00	17	134.50	134.50	-17	10,741	-0.16%
2024/03/22	9	122.11	2	122.75	122.50	7	10,943	0.06%
2024/03/21	8	120.25	14	121.07	121.50	-6	11,314	-0.05%
2024/03/20	13.1	119.57	8	119.44	120.00	5.1	12,008	0.04%
2024/03/19	5	121.80	1	121.01	120.00	4	12,105	0.03%
2024/03/18	5	120.90	6	121.50	122.00	-1	12,316	-0.01%
2024/03/15	3.5	122.35	8	123.44	121.00	-4.5	12,709	-0.04%
2024/03/14	8	122.50	13	122.92	122.50	-5	13,710	-0.04%
2024/03/13	13.2	125.87	6.6	124.81	123.00	6.6	14,188	0.05%
2024/03/12	8	130.06	3	130.67	129.00	5	14,705	0.03%
2024/03/11	5.1	130.30	3	131.17	129.00	2.1	14,997	0.01%
2024/03/08	19.1	134.17	9	132.89	131.00	10.1	15,156	0.07%
2024/03/07	31	138.71	84.7	138.61	137.50	-53.7	15,459	-0.35%
2024/03/06	38.1	128.87	20	129.70	128.50	18.1	15,394	0.12%
2024/03/05	4.2	131.30	1	131.50	131.50	3.2	15,797	0.02%
2024/03/04	3.2	131.19	6	131.83	131.50	-2.8	16,131	-0.02%
2024/03/01	8	132.25	15	131.03	131.00	-7	16,757	-0.04%
2024/02/29	6	130.25	12	131.13	132.00	-6	16,958	-0.04%
2024/02/27	20.2	132.08	13	133.04	130.00	7.2	17,108	0.04%
2024/02/26	11.1	132.92	15.2	133.57	132.50	-4.1	17,706	-0.02%
2024/02/23	15	134.53	27.1	135.32	134.00	-12.1	18,732	-0.06%
2024/02/22	25.3	135.24	12.1	134.98	132.50	13.2	19,143	0.07%
2024/02/21	6.2	137.40	14.1	137.46	136.50	-7.9	19,465	-0.04%
2024/02/20	11.1	137.45	6.1	138.22	136.50	5	20,833	0.02%
2024/02/19	27.3	138.07	13	139.81	137.00	14.3	21,480	0.07%
2024/02/16	15	138.53	38.1	140.00	141.00	-23.1	22,655	-0.10%
2024/02/15	20.3	137.13	19	138.45	136.00	1.3	23,835	0.01%
2024/02/05	53.2	140.22	7	138.57	137.00	46.2	23,844	0.19%
2024/02/02	26	143.12	60	143.52	143.00	-34	24,008	-0.14%
2024/02/01	24	137.59	25	138.88	137.00	-1	24,146	0.00%
2024/01/31	13	139.88	10	140.45	138.50	3	24,912	0.01%
2024/01/30	26.5	139.08	22	138.55	138.50	4.5	25,466	0.02%
2024/01/29	22	140.52	19.2	140.99	141.50	2.8	27,200	0.01%
2024/01/26	36	140.72	14	140.46	140.00	22	28,504	0.08%
2024/01/25	23	143.20	21	144.07	142.50	2	29,219	0.01%
2024/01/24	16.1	145.66	6.3	147.48	143.50	9.8	29,380	0.03%
2024/01/23	19	147.66	9	148.83	146.50	10	29,733	0.03%
2024/01/22	41	148.62	72	148.63	148.00	-31	30,158	-0.10%
2024/01/19	22.3	145.01	23	145.39	145.00	-0.7	30,462	0.00%
2024/01/18	66	140.86	69.1	142.56	143.00	-3.1	30,718	-0.01%
2024/01/17	75	146.03	47	149.00	143.50	28	31,186	0.09%
2024/01/16	42	148.18	20	149.58	147.50	22	31,268	0.07%
2024/01/15	37	148.23	109	149.45	149.50	-72	31,362	-0.23%	大賣/
2024/01/12	72	147.24	36	146.51	145.50	36	31,612	0.11%
2024/01/11	51	149.89	28	150.50	150.00	23	31,796	0.07%
2024/01/10	36.3	148.86	43.1	150.56	152.50	-6.9	33,245	-0.02%
2024/01/09	43	150.00	31.6	150.64	149.00	11.4	33,456	0.03%
2024/01/08	110.7	160.06	60.2	157.82	149.00	50.5	33,451	0.15%	大買/
2024/01/05	17	155.65	23	157.74	160.00	-6	33,127	-0.02%
2024/01/04	40	157.46	29	157.86	157.00	11	33,237	0.03%
2024/01/03	13	156.46	23	156.54	156.50	-10	33,381	-0.03%
2024/01/02	38.3	153.26	35	155.13	157.00	3.3	33,333	0.01%
2023/12/29	16	154.97	14	155.29	156.50	2	33,292	0.01%
2023/12/28	8	153.38	18	154.50	154.00	-10	33,365	-0.03%
2023/12/27	43	155.24	9	155.67	153.00	34	33,848	0.10%
2023/12/26	37.2	158.54	33	157.89	157.00	4.2	34,020	0.01%
2023/12/25	29.2	156.52	34	156.75	156.50	-4.8	33,926	-0.01%
2023/12/22	22	154.61	32	155.72	155.50	-10	33,954	-0.03%
2023/12/21	28.1	151.36	16	152.09	151.50	12.1	33,980	0.04%
2023/12/20	17	152.83	11	153.18	151.50	6	34,141	0.02%
2023/12/19	38.1	151.93	26	152.69	152.00	12.1	34,211	0.04%
2023/12/18	40	153.38	31	153.48	152.50	9	34,286	0.03%
2023/12/15	58.1	159.02	44	159.07	156.00	14.1	34,194	0.04%
2023/12/14	13.3	163.20	19	164.58	165.00	-5.7	33,968	-0.02%
2023/12/13	16	162.06	10	163.45	161.00	6	34,449	0.02%
2023/12/12	47.1	163.12	51	163.06	163.50	-3.9	35,051	-0.01%
2023/12/11	90	168.56	58	167.66	161.50	32	34,894	0.09%
2023/12/08	23	172.41	64	172.26	174.00	-41	33,960	-0.12%
2023/12/07	51.1	163.65	50	163.28	166.00	1.1	33,596	0.00%
2023/12/06	59	172.81	42	170.12	170.50	17	33,297	0.05%
2023/12/05	13	169.27	4	169.50	169.50	9	33,200	0.03%
2023/12/04	50	176.07	50.2	175.93	173.00	-0.2	33,133	0.00%
2023/12/01	31	174.68	26	174.46	176.50	5	32,795	0.02%
2023/11/30	57	172.59	81.3	172.74	172.50	-24.3	32,648	-0.07%
2023/11/29	26	169.88	29.1	169.22	170.50	-3.1	32,301	-0.01%
2023/11/28	51	169.58	35.7	169.48	168.00	15.3	32,070	0.05%
2023/11/27	40	163.03	29	160.36	160.00	11	31,641	0.03%
2023/11/24	26	164.67	35.2	165.17	165.00	-9.2	31,699	-0.03%
2023/11/23	81	166.35	88.4	166.56	163.50	-7.4	31,774	-0.02%
2023/11/22	104	171.59	108.6	171.17	170.50	-4.6	31,908	-0.01%	大買/大賣/
2023/11/21	76.3	165.98	55	167.30	168.50	21.3	31,430	0.07%
2023/11/20	23.3	165.36	11.1	163.50	166.00	12.2	31,221	0.04%
2023/11/17	105.3	160.68	112.7	161.05	164.00	-7.4	30,986	-0.02%	大買/大賣/
2023/11/16	77	158.15	93.2	157.84	160.00	-16.2	29,688	-0.05%
2023/11/15	127.2	154.75	148.3	155.25	158.50	-21.2	29,107	-0.07%	大買/大賣/
2023/11/14	102	146.74	134.9	147.24	149.50	-32.9	28,172	-0.12%	大買/大賣/
2023/11/13	0	0.00	57.8	138.50	138.50	-57.8	27,196	-0.21%
2023/11/10	24.6	127.97	7.5	128.47	126.00	17.1	27,211	0.06%
2023/11/09	18.4	128.66	15	128.97	129.00	3.4	27,142	0.01%
2023/11/08	64.7	130.61	60	130.53	129.00	4.7	27,019	0.02%
2023/11/07	77.3	133.58	65	133.61	133.50	12.3	26,701	0.05%
2023/11/06	190.3	141.92	147.5	140.23	135.00	42.8	26,450	0.16%	大買/大賣/
2023/11/03	97.1	138.69	136.4	141.04	145.00	-39.3	25,118	-0.16%	大賣/
2023/11/02	25.3	127.52	60.1	127.72	132.00	-34.9	24,186	-0.14%
2023/11/01	44	120.45	34	121.71	120.00	10	23,920	0.04%
2023/10/31	52.1	122.71	33	121.26	119.00	19.1	23,942	0.08%
2023/10/30	53	122.59	72.1	122.90	123.00	-19	23,924	-0.08%
2023/10/27	48	119.40	32	120.44	117.00	16	23,866	0.07%
2023/10/26	58.2	120.66	42	121.56	119.00	16.2	23,523	0.07%
2023/10/25	42.2	124.33	98.3	123.06	124.00	-56.1	23,188	-0.24%
2023/10/24	23.1	113.80	23	114.52	117.50	0.1	22,575	0.00%
2023/10/23	51.1	114.99	17	115.29	114.50	34.1	22,310	0.15%
2023/10/20	55.4	115.58	56	116.84	116.50	-0.6	22,156	0.00%
2023/10/19	52	122.36	51	121.26	122.50	1	21,788	0.00%
2023/10/18	116.1	134.79	78.6	130.54	121.50	37.5	21,471	0.17%	大買/
2023/10/17	11	129.50	48.1	132.46	134.50	-37.1	19,814	-0.19%
2023/10/16	27	123.17	34	123.04	122.50	-7	19,488	-0.04%
2023/10/13	30	120.38	42	120.99	122.00	-12	19,195	-0.06%
2023/10/12	43	115.73	89.1	115.56	118.50	-46.1	19,873	-0.23%
2023/10/11	34	112.23	17	112.26	108.00	17	20,327	0.08%
2023/10/06	17	116.94	16	116.91	116.00	1	20,959	0.00%
2023/10/05	46	118.25	19	118.58	117.00	27	21,594	0.13%
2023/10/04	27	117.59	47	118.02	118.50	-20	22,450	-0.09%
2023/10/03	79.2	122.00	43.5	124.20	118.00	35.7	22,460	0.16%
2023/10/02	55	124.12	66.2	124.33	123.00	-11.2	22,027	-0.05%
2023/09/28	42	119.62	20.1	120.57	118.50	21.9	22,128	0.10%
2023/09/27	29.2	117.30	38	118.43	121.50	-8.8	21,906	-0.04%
2023/09/26	68	119.07	58	118.59	117.00	10	21,747	0.05%
2023/09/25	30	121.47	23	122.87	122.00	7	21,526	0.03%
2023/09/22	23	118.15	25.1	119.16	120.00	-2.1	21,249	-0.01%
2023/09/21	57.3	115.18	89.4	116.65	119.00	-32.2	21,117	-0.15%
2023/09/20	65.1	116.52	41	117.65	115.50	24.1	20,877	0.12%
2023/09/19	50.2	119.97	30	120.12	118.00	20.2	20,651	0.10%
2023/09/18	77	121.97	96.7	123.22	122.50	-19.7	20,183	-0.10%
2023/09/15	110	118.63	139	119.17	120.00	-29	19,566	-0.15%	大買/大賣/
2023/09/14	45	109.12	104	107.77	111.00	-59	18,784	-0.31%	大賣/
2023/09/13	30	101.35	16	102.53	101.00	14	18,675	0.07%
2023/09/12	26	103.92	20.5	104.60	103.00	5.5	18,860	0.03%
2023/09/11	53.1	111.46	8.5	108.85	105.50	44.6	18,751	0.24%
2023/09/08	36	114.06	48	115.76	116.50	-12	18,518	-0.06%
2023/09/07	43	116.00	48	116.57	115.00	-5	18,412	-0.03%
2023/09/06	69.4	116.66	33	117.12	116.50	36.4	18,611	0.20%
2023/09/05	42	114.05	55.1	116.69	118.00	-13.1	18,805	-0.07%
2023/09/04	24	112.94	32.2	114.09	116.00	-8.2	18,827	-0.04%
2023/09/01	43.1	114.43	32	114.64	112.50	11.1	18,965	0.06%
2023/08/31	42.2	115.59	42.2	115.52	115.00	0	19,335	0.00%
2023/08/30	37	113.58	109.1	113.39	114.50	-72.1	19,752	-0.36%	大賣/
2023/08/29	73.1	108.33	53	108.75	109.00	20.1	19,823	0.10%
2023/08/28	107.3	116.87	43	115.10	108.50	64.3	19,677	0.33%	大買/
2023/08/25	72.4	119.13	128.6	119.17	120.50	-56.2	18,965	-0.30%	大賣/
2023/08/24	61	116.11	39.1	116.06	113.50	21.9	18,625	0.12%
2023/08/23	47	116.18	62.2	114.10	115.00	-15.2	18,734	-0.08%
2023/08/22	53	111.43	55	111.89	110.00	-2	18,597	-0.01%
2023/08/21	29.1	109.33	22.1	110.07	108.50	7	18,705	0.04%
2023/08/18	81.2	109.95	82	110.96	108.00	-0.8	18,625	0.00%
2023/08/17	44.5	115.58	67	115.20	116.00	-22.5	18,354	-0.12%
2023/08/16	24	111.23	34	112.13	113.50	-10	18,081	-0.06%
2023/08/15	37.1	112.50	58	112.12	110.00	-20.9	17,939	-0.12%
2023/08/14	37	109.57	27.1	110.09	109.00	9.9	17,783	0.06%
2023/08/11	43.4	107.38	22	107.71	110.00	21.3	17,660	0.12%
2023/08/10	48.7	108.71	30	108.00	109.50	18.7	17,245	0.11%
2023/08/09	33	110.67	45.1	110.58	109.50	-12.1	16,904	-0.07%
2023/08/08	41.5	107.29	7.1	107.09	105.50	34.4	16,460	0.21%
2023/08/07	18.4	115.50	23	116.13	117.00	-4.6	16,266	-0.03%
2023/08/04	27.1	110.89	14	109.64	109.50	13.1	15,730	0.08%
2023/08/02	50	119.36	71.2	117.15	113.50	-21.2	15,495	-0.14%
2023/08/01	94	123.93	80.1	124.71	121.50	13.9	15,096	0.09%
2023/07/31	19.1	135.50	2.6	136.06	133.00	16.5	14,649	0.11%
2023/07/28	4.1	143.73	94	138.92	147.50	-89.9	14,586	-0.62%
2023/07/27	6	145.42	1	154.50	144.00	5	14,565	0.03%
2023/07/26	2	153.25	7.1	148.18	151.50	-5.1	14,531	-0.03%
2023/07/25	40.3	146.55	7	144.21	142.50	33.3	14,521	0.23%
2023/07/24	16.5	147.38	19	150.50	151.00	-2.5	14,518	-0.02%
2023/07/21	28	143.61	17.1	143.29	148.50	10.9	14,490	0.08%
2023/07/20	10	133.50	9.1	131.36	135.00	0.9	14,460	0.01%
2023/07/19	19	124.82	13	125.27	127.50	6	14,434	0.04%
2023/07/18	9	123.94	38.2	121.72	125.00	-29.2	14,485	-0.20%
2023/07/17	130.3	130.55	59.2	129.35	130.00	71.1	14,425	0.49%	大買/
2023/07/14	35	125.57	40.1	125.44	127.00	-5.1	13,341	-0.04%
2023/07/13	41.2	113.50	54.2	112.65	115.50	-13	12,613	-0.10%
2023/07/12	28	101.59	35.1	103.71	105.00	-7.1	11,715	-0.06%
2023/07/11	39.2	92.95	47.6	94.38	95.50	-8.4	11,020	-0.08%
2023/07/10	1	85.00	4	86.25	86.90	-3	10,104	-0.03%
2023/07/07	8	83.30	10.1	83.37	84.20	-2	9,931	-0.02%
2023/07/06	101	83.82	91.7	84.27	83.80	9.3	9,928	0.09%	大買/
2023/07/05	6	81.27	0	0.00	81.00	6	9,556	0.06%
2023/07/04	10.6	81.84	13	82.75	81.60	-2.4	9,601	-0.03%
2023/07/03	3	81.70	5	82.22	81.60	-2	9,611	-0.02%
2023/06/30	4	80.15	47	81.04	81.00	-43	9,650	-0.45%
2023/06/29	8	80.53	1	80.30	80.10	7	9,705	0.07%
2023/06/28	19	78.89	9	79.01	80.00	10	9,781	0.10%
2023/06/27	13	77.89	7	77.26	76.70	6	10,125	0.06%
2023/06/26	10	78.18	15	78.23	78.30	-5	10,225	-0.05%
2023/06/21	20	80.77	18	80.25	79.80	2	10,768	0.02%
2023/06/20	9	80.67	18.1	80.57	80.50	-9.1	10,821	-0.08%
2023/06/19	57.3	82.02	13	82.04	81.60	44.3	11,007	0.40%
2023/06/16	37.1	83.49	25.7	83.98	84.60	11.4	11,359	0.10%
2023/06/15	5.2	82.30	0	0.00	81.90	5.2	11,440	0.05%
2023/06/14	13.3	82.76	6	83.05	82.00	7.3	11,769	0.06%
2023/06/13	3.5	85.34	3	85.57	84.20	0.5	12,105	0.00%
2023/06/12	30.1	83.95	23	84.42	83.90	7.1	12,564	0.06%
2023/06/09	44	87.98	50	87.75	87.90	-6	12,720	-0.05%
2023/06/08	30	86.33	24	85.41	84.80	6	13,013	0.05%
2023/06/07	44	88.66	40	88.70	87.90	4	13,809	0.03%
2023/06/06	28	88.05	56	86.90	87.50	-28	14,003	-0.20%
2023/06/05	53	87.45	62	89.07	88.20	-9	13,742	-0.07%
2023/06/02	23	84.87	30.2	84.76	84.30	-7.2	13,298	-0.05%
2023/06/01	32	81.18	24	82.11	83.10	8	13,393	0.06%
2023/05/31	26.3	81.22	27	81.39	80.80	-0.7	13,848	-0.01%
2023/05/30	26	82.22	18	81.04	80.60	8	14,101	0.06%
2023/05/29	14	78.43	58.4	81.63	83.10	-44.4	14,588	-0.30%
2023/05/26	12.2	77.10	4	76.50	76.00	8.2	15,577	0.05%
2023/05/25	18.2	77.68	18	79.37	77.30	0.2	16,162	0.00%
2023/05/24	2	75.85	2	76.25	76.50	0	16,271	0.00%
2023/05/23	6	76.80	11	77.33	77.10	-5	17,055	-0.03%
2023/05/22	15	76.49	49	77.00	77.10	-34	17,148	-0.20%
2023/05/19	61	75.71	1	75.90	74.90	60	17,153	0.35%
2023/05/18	3	76.93	5	77.22	76.20	-2	17,170	-0.01%
2023/05/17	9	75.96	2	75.85	76.00	7	17,186	0.04%
2023/05/16	4	74.78	49	75.34	75.60	-45	17,215	-0.26%
2023/05/15	1	73.20	4	73.45	73.20	-3	17,302	-0.02%
2023/05/12	4	71.45	38	71.86	73.50	-34	17,428	-0.20%
2023/05/11	112	73.51	30	73.57	71.70	82	17,946	0.46%	大買/
2023/05/10	4	73.23	4	73.60	73.60	0	17,858	0.00%
2023/05/09	5	73.28	1	74.90	73.00	4	17,911	0.02%
2023/05/08	4	75.03	3	74.63	74.80	1	18,028	0.01%
2023/05/05	1	74.70	16	74.51	74.80	-15	18,545	-0.08%
2023/05/04	1	74.40	1	74.70	74.00	0	19,184	0.00%
2023/05/03	1	74.10	0	0.00	74.50	1	19,241	0.01%
2023/05/02	0	0.00	5	75.20	75.40	-5	19,298	-0.03%
2023/04/28	16	74.58	11	74.49	74.00	5	19,342	0.03%
2023/04/27	7	73.86	7	73.69	73.60	0	19,299	0.00%
2023/04/26	4	72.78	10	72.77	73.00	-6	19,270	-0.03%
2023/04/25	9	73.94	1	73.20	73.50	8	19,280	0.04%
2023/04/24	7	77.19	4	77.33	77.20	3	19,278	0.02%
2023/04/21	15	77.01	18	76.94	76.70	-3	19,280	-0.02%
2023/04/20	12	78.34	2	77.70	77.80	10	19,231	0.05%
2023/04/19	11	79.88	9	80.28	79.40	2	19,261	0.01%
2023/04/18	11	81.78	36	82.11	80.50	-25	19,227	-0.13%
2023/04/17	8	82.63	2	82.55	82.10	6	19,301	0.03%
2023/04/14	5	82.86	4	83.10	82.20	1	19,408	0.01%
2023/04/13	39	83.18	4	83.43	82.20	35	19,515	0.18%
2023/04/12	3	85.57	3	86.03	85.50	0	19,547	0.00%
2023/04/11	4	87.33	2	87.35	85.60	2	19,588	0.01%
2023/04/10	21	86.05	29	86.83	87.40	-8	19,543	-0.04%
2023/04/07	15	85.80	17	86.30	85.40	-2	19,545	-0.01%
2023/04/06	12	85.62	4	85.75	85.50	8	19,545	0.04%
2023/03/31	1	85.40	4	85.28	86.00	-3	19,512	-0.02%
2023/03/30	2	83.85	5	84.52	84.80	-3	19,493	-0.02%
2023/03/29	9	83.81	10	82.88	83.30	-1	19,515	-0.01%
2023/03/28	39	85.26	24	84.90	84.10	15	19,537	0.08%
2023/03/27	20	90.49	9	90.00	89.70	11	19,220	0.06%
2023/03/24	21	90.93	20	91.87	89.60	1	19,247	0.01%
2023/03/23	6	89.65	14	90.17	89.50	-8	18,799	-0.04%
2023/03/22	15.1	89.61	8	89.43	89.50	7.1	18,928	0.04%
2023/03/21	37	90.83	15	91.27	89.10	22	19,292	0.11%
2023/03/20	50	90.23	55	90.48	91.80	-5	19,422	-0.03%
2023/03/17	18	89.94	10	89.71	89.80	8	19,692	0.04%
2023/03/16	37	87.59	33	87.87	88.60	4	19,658	0.02%
2023/03/15	48	91.41	83	90.82	89.60	-35	19,380	-0.18%
2023/03/14	74	89.38	30	90.27	88.00	44	19,026	0.23%
2023/03/13	12	91.30	45	93.75	92.90	-33	18,928	-0.17%
2023/03/10	113	93.40	85	93.97	94.80	28	18,556	0.15%	大買/
2023/03/09	44	92.13	71	94.85	96.00	-27	18,325	-0.15%
2023/03/08	7	88.27	10	87.85	87.30	-3	18,601	-0.02%
2023/03/07	4	88.20	4	88.08	87.60	0	18,539	0.00%
2023/03/06	14.2	87.33	65.2	86.70	89.50	-51	18,424	-0.28%
2023/03/03	62	85.02	30.1	88.68	85.00	31.9	18,250	0.17%
2023/03/02	28	88.05	16	88.84	87.90	12	17,890	0.07%
2023/03/01	96.1	90.12	92.4	89.91	89.70	3.7	17,649	0.02%
2023/02/24	111.2	87.75	177.1	88.53	90.80	-66	17,103	-0.39%	大買/大賣/
2023/02/23	42	78.63	87	82.52	83.80	-45	15,978	-0.28%
2023/02/22	30.1	77.09	15	77.53	76.20	15.1	15,663	0.10%
2023/02/21	21	79.77	76	79.09	80.30	-55	15,878	-0.35%
2023/02/20	22	74.64	38.1	75.07	75.50	-16.1	15,458	-0.10%
2023/02/17	5	73.20	15	73.91	73.90	-10	15,640	-0.06%
2023/02/16	22	74.19	55	73.80	74.20	-33	15,811	-0.21%
2023/02/15	9	72.44	18	72.56	72.60	-9	16,237	-0.06%
2023/02/14	30	74.25	2.3	73.94	73.70	27.8	16,523	0.17%
2023/02/13	6	74.90	16	74.95	74.60	-10	17,127	-0.06%
2023/02/10	46	74.56	40	74.35	73.40	6	17,636	0.03%
2023/02/09	39	76.69	80	76.36	75.30	-41	18,042	-0.23%
2023/02/08	16	72.86	8	74.40	74.50	8	18,685	0.04%
2023/02/07	27	71.61	20	71.78	72.20	7	19,168	0.04%
2023/02/06	24	72.90	15	72.47	72.60	9	19,424	0.05%
2023/02/03	96	73.57	71	72.46	72.20	25	19,497	0.13%
2023/02/02	24	76.27	86.1	76.42	77.00	-62.1	19,396	-0.32%
2023/02/01	19.1	70.12	6	69.83	70.20	13.1	19,012	0.07%
2023/01/31	3	69.63	10.2	69.40	69.50	-7.2	19,298	-0.04%
2023/01/30	0	0.00	47.4	67.87	68.40	-47.4	19,549	-0.24%
2023/01/17	5	66.56	0.4	66.80	66.60	4.6	19,758	0.02%
2023/01/16	1	66.80	0	0.00	67.00	1	19,981	0.01%
2023/01/13	1.1	67.22	12	67.12	67.00	-10.9	20,236	-0.05%
2023/01/12	53	68.46	23	69.18	68.10	30	20,539	0.15%
2023/01/11	2	69.30	4	69.83	69.30	-2	20,819	-0.01%
2023/01/10	13	70.98	22	70.01	70.30	-9	21,199	-0.04%
2023/01/09	5	70.92	24	70.71	70.70	-19	21,555	-0.09%
2023/01/06	1	69.40	24	69.59	69.70	-23	22,169	-0.10%
2023/01/05	52	69.75	3	70.96	68.80	49	22,827	0.21%
2023/01/04	25	69.63	8	69.56	69.30	17	23,375	0.07%
2023/01/03	6.2	68.54	8	69.05	69.10	-1.8	23,527	-0.01%
2022/12/30	8	68.04	13.2	68.41	67.30	-5.2	23,873	-0.02%
2022/12/29	16	66.87	4	67.40	67.40	12	24,176	0.05%
2022/12/28	36	68.86	5	69.18	67.90	31	25,018	0.12%
2022/12/27	0	0.00	14	70.68	70.90	-14	25,275	-0.06%
2022/12/26	14	70.11	0	0.00	70.00	14	25,716	0.05%
2022/12/23	12	69.27	4	68.70	69.30	8	26,211	0.03%
2022/12/22	13.2	70.57	35.1	70.16	69.40	-21.9	26,626	-0.08%
2022/12/21	35	69.15	4.1	70.34	69.60	30.9	27,218	0.11%
2022/12/20	9.1	70.56	33.2	70.67	69.80	-24.1	27,653	-0.09%
2022/12/19	3.1	72.01	3	71.13	71.20	0.1	27,981	0.00%
2022/12/16	3	73.50	92	73.43	73.10	-89	28,384	-0.31%
2022/12/15	55	73.95	10	75.00	73.80	45	28,853	0.16%
2022/12/14	13	74.74	16	75.17	74.50	-3	28,913	-0.01%
2022/12/13	17	76.56	31	76.19	75.00	-14	28,958	-0.05%
2022/12/12	65	76.29	22	74.55	73.60	43	28,681	0.15%
2022/12/09	63	75.93	61	76.48	76.80	2	28,540	0.01%
2022/12/08	34	72.63	45	74.43	74.70	-11	28,608	-0.04%
2022/12/07	7.1	70.05	49	70.51	70.20	-41.9	29,142	-0.14%
2022/12/06	33.3	72.22	47	72.69	71.70	-13.7	30,033	-0.05%
2022/12/05	52	75.34	43	75.09	73.60	9	30,158	0.03%
2022/12/02	41	74.97	18	74.78	75.00	23	29,998	0.08%
2022/12/01	118	76.34	105	75.70	74.40	13	30,046	0.04%	大買/大賣/
2022/11/30	39	72.67	70.2	73.76	74.00	-31.2	29,730	-0.10%
2022/11/29	11	67.44	1	68.30	68.30	10	29,546	0.03%
2022/11/28	2.2	68.80	0	0.00	68.20	2.2	30,800	0.01%
2022/11/25	45	70.09	5	69.36	68.60	40	32,655	0.12%
2022/11/24	16	71.16	13	72.20	71.90	3	33,411	0.01%
2022/11/23	35	70.92	13.2	70.85	70.90	21.9	33,963	0.06%
2022/11/22	2.1	70.82	16	71.25	70.80	-13.9	34,410	-0.04%
2022/11/21	24	71.98	18	72.89	70.80	6	34,985	0.02%
2022/11/18	49	73.55	68	73.43	72.40	-19	34,973	-0.05%
2022/11/17	98	72.81	88.3	74.09	74.30	9.8	34,894	0.03%
2022/11/16	62	71.33	23.2	71.36	71.50	38.8	34,705	0.11%
2022/11/15	36.1	69.34	101.1	70.01	70.30	-65	34,609	-0.19%	大賣/
2022/11/14	25	68.50	62	68.13	68.50	-37	34,814	-0.11%
2022/11/11	76.5	68.93	62	70.36	67.40	14.5	34,912	0.04%
2022/11/10	156	69.57	210	69.60	68.90	-54	34,807	-0.16%	大買/大賣/
2022/11/09	147	71.00	123	70.42	69.70	24	34,981	0.07%	大買/大賣/
2022/11/08	164	73.02	192	72.46	70.90	-28	34,871	-0.08%	大買/大賣/
2022/11/07	138	70.58	98	71.64	70.10	40	34,274	0.12%	大買/
2022/11/04	142	70.37	155	70.84	70.30	-13	33,789	-0.04%	大買/大賣/
2022/11/03	559	69.75	479	69.66	70.60	80	32,646	0.24%	大買/大賣/
2022/11/02	15	64.19	21	64.82	64.20	-6	32,059	-0.02%
2022/11/01	16	63.67	19	63.97	64.50	-3	31,810	-0.01%
2022/10/31	17	63.81	71.3	64.69	64.10	-54.3	31,629	-0.17%
2022/10/28	34.3	60.65	19	61.53	60.20	15.3	31,345	0.05%
2022/10/27	17	62.26	25.5	62.68	62.90	-8.5	31,169	-0.03%
2022/10/26	10.3	60.44	15.2	60.42	59.70	-4.9	30,884	-0.02%
2022/10/25	26.2	61.08	6	61.77	60.90	20.2	30,630	0.07%
2022/10/24	3	63.67	4.4	64.11	62.60	-1.4	30,509	0.00%
2022/10/21	9.4	63.02	12	62.33	61.70	-2.7	30,355	-0.01%
2022/10/20	14.4	63.23	8.2	63.34	64.60	6.2	30,864	0.02%
2022/10/19	39.1	65.55	40	66.03	64.00	-1	32,142	0.00%
2022/10/18	54	65.98	13	65.49	65.00	41	33,150	0.12%
2022/10/17	51	63.11	19.2	62.97	66.00	31.8	33,887	0.09%
2022/10/14	89.2	64.04	78.6	64.24	64.00	10.6	34,011	0.03%
2022/10/13	134.5	63.22	136	63.01	60.00	-1.5	33,615	0.00%	大買/大賣/
2022/10/12	177.2	65.22	74	65.36	64.70	103.2	33,001	0.31%	大買/鉅額交易
2022/10/11	28	72.23	5	72.40	71.80	23	32,494	0.07%
2022/10/07	39	79.11	43	79.15	79.70	-4	32,278	-0.01%
2022/10/06	23	78.51	21	78.45	78.50	2	31,956	0.01%
2022/10/05	45	80.54	50	81.33	78.70	-5	31,799	-0.02%
2022/10/04	14	77.99	10	78.07	77.60	4	31,121	0.01%
2022/10/03	33	76.14	11	76.66	75.30	22	30,944	0.07%
2022/09/30	19	77.17	58	75.14	79.00	-39	30,855	-0.13%
2022/09/29	60	77.11	56	77.31	76.10	4	31,036	0.01%
2022/09/28	95	77.32	20	76.42	74.40	75	31,298	0.24%
2022/09/27	58	80.56	88	80.56	82.20	-30	31,239	-0.10%
2022/09/26	72	83.36	39	83.15	79.80	33	30,961	0.11%
2022/09/23	29	88.48	49	89.13	88.60	-20	30,712	-0.07%
2022/09/22	76	90.30	81	89.82	91.40	-5	30,353	-0.02%
2022/09/21	16	88.24	17	87.96	88.50	-1	29,891	0.00%
2022/09/20	34	88.22	14	87.89	88.30	20	30,285	0.07%
2022/09/19	29	87.52	51	87.63	86.50	-22	30,186	-0.07%
2022/09/16	13	88.61	17	88.89	88.70	-4	29,989	-0.01%
2022/09/15	88	90.85	71	91.58	88.50	17	29,667	0.06%
2022/09/14	128	90.49	118	89.40	92.40	10	29,378	0.03%	大買/大賣/
2022/09/13	85	88.85	69	88.88	89.00	16	28,505	0.06%
2022/09/12	16	84.83	67.1	85.51	87.40	-51.1	27,457	-0.19%
2022/09/08	53	79.67	56	79.66	79.50	-3	27,151	-0.01%
2022/09/07	35	79.47	25	80.28	78.50	10	26,915	0.04%
2022/09/06	43	81.49	50	82.71	80.40	-7	26,530	-0.03%
2022/09/05	89	85.87	70	84.60	83.10	19	25,997	0.07%
2022/09/02	208.1	90.31	268.1	90.25	86.50	-60	25,440	-0.24%	大買/大賣/
2022/09/01	276.6	90.91	245	90.84	88.60	31.6	23,993	0.13%	大買/大賣/
2022/08/31	160	88.67	192	87.98	90.50	-32	22,015	-0.15%	大買/大賣/
2022/08/30	81	82.36	63.1	82.67	82.30	18	20,950	0.09%
2022/08/29	66.1	79.41	46	79.14	80.00	20.1	20,170	0.10%
2022/08/26	293	82.27	326.2	82.02	83.30	-33.2	19,583	-0.17%	大買/大賣/
2022/08/25	130	74.40	125.1	74.62	75.80	5	18,831	0.03%	大買/大賣/
2022/08/24	53.2	72.29	64.3	72.72	72.80	-11.1	18,556	-0.06%
2022/08/23	60.2	73.30	73	73.32	71.70	-12.8	18,269	-0.07%
2022/08/22	60.1	76.49	22	76.49	74.30	38.1	17,888	0.21%
2022/08/19	140.1	81.02	174.2	81.04	79.60	-34.1	17,592	-0.19%	大買/大賣/
2022/08/18	37.1	77.19	32.1	77.67	77.30	5	17,053	0.03%
2022/08/17	31	78.22	46	77.55	78.50	-15	16,700	-0.09%
2022/08/16	105.1	80.70	65	80.32	77.80	40.1	16,306	0.25%	大買/
2022/08/15	150	81.53	143.1	81.53	83.90	7	15,725	0.04%	大買/大賣/
2022/08/12	21.1	82.08	24	82.55	81.20	-2.9	15,102	-0.02%
2022/08/11	20	81.05	12	80.33	81.10	8	15,002	0.05%
2022/08/10	10	78.75	18	80.02	80.80	-8	14,949	-0.05%
2022/08/09	9	75.64	8	76.50	76.70	1	14,871	0.01%
2022/08/08	0	0.00	2	73.35	75.00	-2	14,806	-0.01%
2022/08/05	8	72.40	37	72.00	73.00	-29	14,739	-0.20%
2022/08/04	33	68.74	3	71.33	70.00	30	14,690	0.20%
2022/08/03	8	77.51	12	74.79	73.00	-4	14,550	-0.03%
2022/08/02	6	75.85	15	73.84	75.40	-9	14,465	-0.06%
2022/08/01	8	74.65	3	74.43	74.80	5	14,408	0.03%
2022/07/29	23	73.34	22	72.70	73.00	1	14,329	0.01%
2022/07/28	1	74.00	9	72.08	71.00	-8	14,173	-0.06%
2022/07/27	82	71.03	131	71.41	73.00	-49	14,073	-0.35%	大賣/
2022/07/26	235	72.46	197	72.64	73.30	38	13,268	0.29%	大買/大賣/
2022/07/25	529	70.48	511	71.10	72.80	18	11,679	0.15%	大買/大賣/
2022/07/22	183	65.04	172	64.54	66.20	11	10,286	0.11%	大買/大賣/
2022/07/21	261	58.18	310	58.97	60.30	-49	9,123	-0.54%	大買/大賣/
2022/07/20	151	54.37	174	54.50	54.90	-23	8,565	-0.27%	大買/大賣/
2022/07/19	5	51.30	5	51.48	50.90	0	8,248	0.00%
2022/07/18	8	53.76	6	52.90	52.50	2	8,159	0.02%
2022/07/15	1	52.00	8	51.59	51.60	-7	7,962	-0.09%
2022/07/14	5	51.50	3	51.20	51.70	2	7,883	0.03%
2022/07/13	81	53.00	57	51.75	51.00	24	7,705	0.31%
2022/07/12	19	51.71	20	51.41	49.95	-1	7,391	-0.01%
2022/07/11	10	53.72	9	53.92	53.20	1	7,151	0.01%
2022/07/08	59	56.09	38	56.62	54.90	21	6,933	0.30%
2022/07/07	64	57.92	46	57.72	57.60	18	6,461	0.28%
2022/07/06	45	56.10	46	54.86	55.00	-1	5,711	-0.02%
2022/07/05	44	55.05	42.5	56.08	57.20	1.5	4,986	0.03%
2022/07/04	12.5	49.85	49	50.93	52.00	-36.5	4,338	-0.84%
2022/07/01	22.5	49.83	9.5	49.58	47.85	13	4,044	0.32%
2022/06/30	53	47.06	55	48.15	47.75	-2	3,730	-0.05%
2022/06/29	33	51.14	16	50.80	49.95	17	3,555	0.48%
2022/06/28	32	55.36	18.1	54.78	55.40	14	3,309	0.42%
2022/06/27	15.1	53.65	50	54.44	54.60	-35	2,744	-1.27%
2022/06/24	42	48.49	43	49.59	49.70	-1	2,530	-0.04%
2022/06/22	33	48.57	35	47.45	47.70	-2	2,272	-0.09%
2022/06/21	1	45.65	3	45.17	46.75	-2	1,872	-0.11%
2022/06/20	2	43.35	0	0.00	42.50	2	1,832	0.11%
2022/06/17	0	0.00	1	45.70	45.60	-1	1,830	-0.05%
2022/06/16	1	47.25	3	46.05	45.70	-2	1,869	-0.11%
2022/06/15	1	47.50	1	47.00	47.10	0	1,910	0.00%
2022/06/14	0	0.00	1	47.80	47.85	-1	1,960	-0.05%
2022/06/13	1.4	48.01	0	0.00	47.70	1.4	1,996	0.07%
2022/06/10	0.1	50.28	0	0.00	49.90	0.1	2,023	0.01%
2022/06/08	1	51.90	1	51.20	51.20	0	2,097	0.00%
2022/06/07	0.1	51.70	0	0.00	51.60	0.1	2,143	0.00%
2022/06/06	0	0.00	1.1	52.31	52.50	-1.1	2,210	-0.05%
2022/06/02	42	53.42	0	0.00	52.50	42	2,308	1.82%
2022/06/01	2	53.30	12	53.33	53.00	-10	2,373	-0.42%
2022/05/31	1	52.30	21	52.91	53.10	-20	2,436	-0.82%
2022/05/30	0	0.00	2	52.20	51.90	-2	2,632	-0.08%
2022/05/27	0	0.00	6.2	51.27	51.20	-6.2	2,865	-0.22%
2022/05/26	0	0.00	3	50.47	50.20	-3	2,868	-0.10%
2022/05/25	1	50.20	0.2	51.00	50.50	0.8	2,907	0.03%
2022/05/24	1.6	50.64	0	0.00	49.90	1.6	2,982	0.05%
2022/05/23	0	0.00	1	52.00	51.70	-1	2,986	-0.03%
2022/05/20	0.1	51.10	1	51.40	51.20	-0.9	3,027	-0.03%
2022/05/19	1	49.20	4	50.95	51.60	-3	3,044	-0.10%
2022/05/18	1	51.21	0	0.00	51.30	1	3,051	0.03%
2022/05/17	1	49.60	7.3	49.71	50.80	-6.3	3,070	-0.21%
2022/05/16	1.1	48.34	3.2	48.73	48.60	-2.1	3,133	-0.07%
2022/05/13	1	47.80	1	48.10	48.10	0	3,177	0.00%
2022/05/12	1.3	47.32	13	48.18	47.25	-11.7	3,235	-0.36%
2022/05/11	2.2	47.19	1	48.20	48.20	1.2	3,276	0.04%
2022/05/10	0	0.00	1.5	47.47	47.85	-1.5	3,355	-0.04%
2022/05/09	12.2	47.22	1	47.05	47.05	11.2	3,521	0.32%
2022/05/06	1.2	49.59	3.1	49.88	50.50	-1.9	3,561	-0.05%
2022/05/05	0	0.00	1.1	51.37	51.10	-1.1	3,703	-0.03%
2022/05/03	0	0.00	0.2	50.00	49.70	-0.2	3,838	0.00%
2022/04/29	11.2	50.44	16.1	51.28	49.10	-4.9	3,924	-0.12%
2022/04/28	1	50.60	12	50.87	50.10	-11	4,002	-0.27%
2022/04/27	1.5	50.00	2	49.68	49.85	-0.5	4,053	-0.01%
2022/04/26	21	51.42	0	0.00	51.20	21	4,066	0.52%
2022/04/25	10	51.60	0	0.00	51.30	10	4,117	0.24%
2022/04/21	0	0.00	2	55.75	55.80	-2	4,348	-0.05%
2022/04/20	1	55.40	0	0.00	55.80	1	4,483	0.02%
2022/04/19	0.3	54.83	0	0.00	55.00	0.3	4,559	0.01%
2022/04/18	1	55.60	0	0.00	55.00	1	4,770	0.02%
2022/04/15	2	56.95	0	0.00	56.00	2	4,839	0.04%
2022/04/14	10	59.10	0	0.00	58.50	10	4,965	0.20%
2022/04/12	0	0.00	3	58.20	57.30	-3	5,152	-0.06%
2022/04/11	5.3	57.63	0	57.80	57.70	5.3	5,250	0.10%
2022/04/08	10.1	59.86	2	60.00	60.00	8.1	5,297	0.15%
2022/04/07	3.3	60.68	0	0.00	60.30	3.3	5,342	0.06%
2022/04/06	2	63.85	0	0.00	63.90	2	5,394	0.04%
2022/04/01	0	0.00	1	65.10	65.50	-1	5,555	-0.02%
2022/03/31	2	66.20	2	66.15	65.90	0	5,702	0.00%
2022/03/30	3	68.17	4	68.48	66.40	-1	5,947	-0.02%
2022/03/29	1	66.60	1	67.50	67.10	0	6,206	0.00%
2022/03/28	10	66.49	5	65.90	66.60	5	6,521	0.08%
2022/03/25	7	66.04	2	66.70	66.10	5	6,649	0.08%
2022/03/24	2	66.90	1.1	64.88	67.30	1	6,868	0.01%
2022/03/23	0	0.00	2	66.05	65.10	-2	7,190	-0.03%
2022/03/22	2	64.90	0.1	65.50	65.60	2	7,585	0.03%
2022/03/21	2	66.14	2	65.75	64.30	0	7,759	0.00%
2022/03/18	1	64.30	11.1	64.07	64.80	-10.1	7,909	-0.13%
2022/03/17	1	62.80	6	62.45	62.70	-5	8,015	-0.06%
2022/03/16	0	0.00	1	59.70	59.80	-1	8,209	-0.01%
2022/03/15	1.1	58.72	0	0.00	58.50	1.1	8,592	0.01%
2022/03/14	0	0.00	1	60.30	61.40	-1	8,893	-0.01%
2022/03/10	4	59.93	3.1	59.87	60.00	0.9	9,740	0.01%
2022/03/09	2	57.85	0	0.00	57.90	2	10,495	0.02%
2022/03/08	9.1	57.86	0	0.00	56.70	9.1	10,842	0.08%
2022/03/07	6.5	60.39	2	59.85	59.30	4.5	11,230	0.04%
2022/03/04	4.1	64.84	4	65.38	64.00	0.1	11,737	0.00%
2022/03/03	8.3	67.57	5	67.26	66.10	3.3	12,164	0.03%
2022/03/02	29.2	68.34	28.2	68.31	68.40	1	12,643	0.01%
2022/03/01	1	63.40	0.2	64.57	65.30	0.9	13,377	0.01%
2022/02/25	0.1	62.80	3.1	63.23	62.90	-3	13,710	-0.02%
2022/02/24	6.3	63.11	1	61.70	61.50	5.3	14,277	0.04%
2022/02/23	0.1	64.70	1	64.60	64.50	-0.9	14,487	-0.01%
2022/02/22	0.2	65.35	1	64.10	64.30	-0.8	15,252	-0.01%
2022/02/21	1.2	66.80	0	0.00	66.30	1.2	15,693	0.01%
2022/02/18	0	0.00	2	66.50	67.60	-2	16,670	-0.01%
2022/02/17	0.1	67.20	1	67.50	67.20	-0.9	17,688	-0.01%
2022/02/16	3.1	67.72	2.1	67.41	68.00	1	19,771	0.00%
2022/02/15	1	65.40	2	66.35	65.60	-1	21,772	0.00%
2022/02/14	4.1	65.94	5	65.04	65.20	-0.9	25,647	0.00%
2022/02/11	6	68.97	3.1	68.88	68.80	2.9	27,111	0.01%
2022/02/10	8.1	68.68	5	68.74	68.20	3.1	27,857	0.01%
2022/02/09	8.2	68.82	6.1	68.69	68.70	2.1	28,956	0.01%
2022/02/08	1	66.70	1	67.20	68.20	0	30,368	0.00%
2022/02/07	1.1	64.85	9.1	66.82	67.00	-8	31,122	-0.03%
2022/01/26	13	67.20	14.4	67.16	67.00	-1.4	31,799	0.00%
2022/01/25	15.4	68.36	22	67.14	66.50	-6.6	33,215	-0.02%
2022/01/24	18.1	68.02	24.1	68.68	69.60	-6	34,442	-0.02%
2022/01/21	12	70.99	22	71.02	70.40	-10	35,072	-0.03%
2022/01/20	17.1	71.25	11	71.70	71.00	6.1	35,207	0.02%
2022/01/18	1	73.80	2	74.00	73.20	-1	37,018	0.00%
2022/01/17	20	72.84	18	73.39	73.80	2	37,279	0.01%
2022/01/14	3	70.80	4	71.23	72.10	-1	37,609	0.00%
2022/01/13	19	72.87	17.8	73.22	73.70	1.2	38,006	0.00%
2022/01/12	6	74.32	8	74.38	73.50	-2	38,002	-0.01%
2022/01/11	2.1	73.92	1.1	73.91	74.00	1	37,927	0.00%
2022/01/10	1	78.30	14.1	78.59	78.80	-13.1	37,725	-0.03%
2022/01/07	24.3	78.70	31	79.08	78.10	-6.7	37,654	-0.02%
2022/01/06	5.2	83.01	18	82.28	82.00	-12.8	37,509	-0.03%
2022/01/05	14.5	84.22	8	82.69	83.50	6.5	37,444	0.02%
2022/01/04	11.3	87.12	4	87.78	86.00	7.3	37,324	0.02%
2022/01/03	16	86.86	33	86.66	86.40	-17	37,205	-0.05%
2021/12/30	24	86.52	30	86.76	85.90	-6	37,130	-0.02%
2021/12/29	18	87.39	5	87.04	87.40	13	37,075	0.04%
2021/12/28	20	86.96	7	86.69	86.60	13	37,005	0.04%
2021/12/27	8	88.49	19	89.19	89.00	-11	36,847	-0.03%
2021/12/24	10	88.34	9	88.91	87.70	1	36,731	0.00%
2021/12/23	8	88.40	43	89.19	89.40	-35	36,479	-0.10%
2021/12/22	28	87.98	19	87.90	86.50	9	36,184	0.02%
2021/12/21	28	87.00	30	86.64	86.70	-2	35,854	-0.01%
2021/12/20	32	86.36	34	87.12	87.80	-2	35,701	-0.01%
2021/12/17	47.3	85.68	85	87.94	86.30	-37.7	35,437	-0.11%
2021/12/16	103	90.46	56	90.22	91.20	47	35,077	0.13%	大買/
2021/12/15	3	83.77	5.1	84.97	87.00	-2.1	34,663	-0.01%
2021/12/14	14.1	82.31	7	83.94	83.30	7.1	34,486	0.02%
2021/12/13	129	88.40	130.2	88.02	87.00	-1.2	34,253	0.00%	大買/大賣/
2021/12/10	16.2	87.54	11	88.77	86.20	5.2	34,088	0.02%
2021/12/09	24	90.62	52	90.41	89.20	-28	33,832	-0.08%
2021/12/08	46	91.57	31	91.08	89.00	15	33,400	0.04%
2021/12/07	68	92.45	67	92.01	90.20	1	33,056	0.00%
2021/12/06	16	90.40	6	90.57	90.00	10	32,385	0.03%
2021/12/03	265	93.64	272.3	93.43	90.40	-7.3	32,138	-0.02%	大買/大賣/
2021/12/02	67	89.59	69	88.57	87.60	-2	31,348	-0.01%
2021/12/01	23	88.95	23.1	88.98	89.00	0	30,951	0.00%
2021/11/30	27.1	87.30	44.2	88.14	88.30	-17.1	30,503	-0.06%
2021/11/29	33.1	81.08	24.1	81.25	84.00	9	29,973	0.03%
2021/11/26	48.2	84.35	23.1	84.57	84.40	25.1	29,519	0.08%
2021/11/25	214	90.99	214.1	91.19	85.60	-0.1	28,830	0.00%	大買/大賣/
2021/11/24	19	86.37	20	85.57	85.00	-1	27,866	0.00%
2021/11/23	29.3	85.53	45.1	85.39	85.80	-15.8	27,499	-0.06%
2021/11/22	15	90.48	8	90.31	90.50	7	26,899	0.03%
2021/11/19	48	91.48	50.3	91.62	90.50	-2.3	26,619	-0.01%
2021/11/18	45.2	90.66	44	89.63	89.10	1.2	25,846	0.00%
2021/11/17	87.1	92.53	66.2	92.56	92.80	21	25,368	0.08%
2021/11/16	114.2	89.66	168.1	89.76	90.70	-53.9	24,376	-0.22%	大買/大賣/
2021/11/15	107.3	99.15	209	99.00	94.50	-101.7	23,355	-0.44%	大買/大賣/鉅額交易
2021/11/12	548	97.93	472.8	97.60	99.00	75.2	21,248	0.35%	大買/大賣/
2021/11/11	680.4	94.71	732.1	93.98	90.00	-51.6	19,169	-0.27%	大買/大賣/
2021/11/10	266	91.69	170	91.32	92.50	96	15,253	0.63%	大買/大賣/
2021/11/09	65	80.63	154	81.10	84.10	-89	13,734	-0.65%	大賣/
2021/11/08	387.1	74.11	324.3	73.74	76.50	62.9	12,992	0.48%	大買/大賣/
2021/11/05	131	71.59	112	71.76	69.60	19	11,841	0.16%	大買/大賣/
2021/11/04	79	70.64	55.1	69.55	67.20	24	10,262	0.23%
2021/11/03	50.6	67.11	64.5	67.45	71.00	-13.9	9,459	-0.15%
2021/11/02	114	69.94	78	68.51	69.00	36	8,675	0.42%	大買/
2021/11/01	535.5	67.98	569.9	68.09	68.30	-34.4	7,207	-0.48%	大買/大賣/
2021/10/29	242.1	61.22	193.2	61.20	62.10	48.9	5,907	0.83%	大買/大賣/
2021/10/28	13.4	58.05	13	57.98	56.50	0.4	5,203	0.01%
2021/10/27	221	59.38	209	58.64	58.80	12	4,941	0.24%	大買/大賣/
2021/10/26	24	56.83	42	57.41	58.60	-18	3,605	-0.50%
2021/10/25	30	51.13	41	52.12	53.30	-11	3,185	-0.35%
2021/10/22	13	49.78	38	49.95	48.50	-25	2,943	-0.85%
2021/10/21	66	49.91	42	49.52	49.70	24	2,551	0.94%
2021/10/20	104	46.64	104	45.77	46.65	0	2,086	0.00%	大買/大賣/
2021/10/19	4	42.29	0	0.00	42.45	4	2,016	0.20%
2021/10/18	1	41.60	1	41.20	42.05	0	2,082	0.00%
2021/10/15	1	40.75	0	0.00	40.75	1	2,161	0.05%
2021/10/13	4	39.04	0	0.00	38.95	4	2,324	0.17%
2021/10/12	0.1	40.00	0	0.00	40.30	0.1	2,389	0.00%
2021/10/07	1	40.20	2	40.90	40.90	-1	2,873	-0.03%
2021/10/06	1	39.75	0	0.00	39.35	1	3,229	0.03%
2021/10/05	2	40.35	2	38.98	40.75	0	3,517	0.00%
2021/10/04	1	40.55	0	0.00	39.80	1	3,664	0.03%
2021/10/01	2	42.25	2	41.65	41.50	0	3,698	0.00%
2021/09/30	1	43.35	0	0.00	43.35	1	3,797	0.03%
2021/09/28	3	46.25	0	0.00	45.75	3	4,521	0.07%
2021/09/27	3	47.00	0	0.00	46.50	3	4,602	0.07%
2021/09/23	0	0.00	1	46.20	46.00	-1	4,768	-0.02%
2021/09/14	0	0.00	5	47.10	46.70	-5	5,232	-0.10%
2021/09/13	5	47.60	0	0.00	47.05	5	5,438	0.09%
2021/09/10	2	47.50	0	0.00	47.50	2	5,746	0.03%
2021/09/08	3	47.50	0	0.00	46.80	3	5,913	0.05%
2021/09/07	0	0.00	0.1	48.40	47.80	-0.1	6,048	0.00%
2021/09/06	2	50.10	1	50.30	48.75	1	6,115	0.02%
2021/09/02	7.1	51.45	20	51.20	51.00	-12.9	6,119	-0.21%
2021/09/01	6	49.82	6	49.83	50.40	0	6,071	0.00%
2021/08/31	0	0.00	7	48.27	48.25	-7	6,034	-0.12%
2021/08/30	20	48.80	2	48.48	48.50	18	6,049	0.30%
2021/08/25	0	0.00	1	49.00	48.60	-1	6,116	-0.02%
2021/08/24	0	0.00	1	47.95	47.55	-1	6,177	-0.02%
2021/08/23	0	0.00	1	48.05	48.60	-1	6,231	-0.02%
2021/08/19	1	47.10	4	47.50	46.50	-3	6,292	-0.05%
2021/08/18	2	48.10	3	48.27	49.05	-1	6,285	-0.02%
2021/08/17	2	47.55	0	0.00	47.15	2	6,291	0.03%
2021/08/16	2	49.85	2	50.20	49.95	0	6,283	0.00%
2021/08/13	0	0.00	1	51.60	51.30	-1	6,283	-0.02%
2021/08/12	6	53.27	22	54.74	51.60	-16	6,284	-0.25%
2021/08/10	0	0.00	1	50.90	51.00	-1	6,241	-0.02%
2021/08/09	3	51.40	0	0.00	51.00	3	6,274	0.05%
2021/08/06	3	53.20	18	52.31	52.10	-15	6,286	-0.24%
2021/08/05	2	54.30	4	54.50	54.20	-2	6,275	-0.03%
2021/08/03	1	54.40	4	54.60	54.40	-3	6,378	-0.05%
2021/08/02	0	0.00	6	53.90	53.70	-6	6,458	-0.09%
2021/07/30	16	54.75	11	54.95	54.00	5	6,566	0.08%
2021/07/28	5	56.50	2	56.30	56.50	3	6,455	0.05%
2021/07/27	2	59.75	2	60.10	57.60	0	6,433	0.00%
2021/07/26	0	0.00	5.1	61.10	60.90	-5.1	6,440	-0.08%
2021/07/23	3	60.50	1	59.90	59.90	2	6,422	0.03%
2021/07/22	9	61.11	12	61.25	61.10	-3	6,382	-0.05%
2021/07/21	15	61.07	8	61.16	59.90	7	6,341	0.11%
2021/07/20	5	60.08	2	61.50	60.80	3	6,311	0.05%
2021/07/19	0	0.00	10	61.45	61.10	-10	6,268	-0.16%
2021/07/16	4	62.78	1	64.00	62.10	3	6,347	0.05%
2021/07/15	5	63.92	3	63.60	63.30	2	6,303	0.03%
2021/07/14	6	62.70	4.4	63.41	63.60	1.6	6,120	0.03%
2021/07/13	7	62.71	11	63.65	62.00	-4	5,867	-0.07%
2021/07/12	23	61.26	5.2	61.76	62.30	17.8	5,556	0.32%
2021/07/09	5	60.08	12	59.42	58.90	-7	5,363	-0.13%
2021/07/08	1	57.80	0	0.00	58.20	1	5,282	0.02%
2021/07/07	13	58.98	4.3	59.21	57.80	8.7	5,294	0.16%
2021/07/06	3	59.60	4	59.33	58.60	-1	5,252	-0.02%
2021/07/05	26	60.98	27	62.36	62.40	-1	5,058	-0.02%
2021/07/02	1	55.00	3	55.30	56.80	-2	4,723	-0.04%
2021/07/01	2	55.50	0	0.00	53.80	2	4,847	0.04%
2021/06/30	5	56.62	2.5	56.68	56.60	2.5	5,195	0.05%
2021/06/29	4	55.80	19	56.22	56.60	-15	5,319	-0.28%
2021/06/28	3	55.40	2	55.95	55.00	1	5,187	0.02%
2021/06/25	8	55.96	0	0.00	55.80	8	5,136	0.16%
2021/06/24	10	55.90	0	0.00	55.40	10	5,093	0.20%
2021/06/23	0	0.00	3	54.17	55.30	-3	5,007	-0.06%
2021/06/22	23	55.63	2	55.75	54.70	21	4,944	0.42%
2021/06/21	66	55.74	56	55.70	54.70	10	4,754	0.21%
2021/06/18	0	0.00	11.2	53.91	52.10	-11.2	4,520	-0.25%
2021/06/17	2	53.55	0	0.00	53.70	2	4,415	0.05%
2021/06/16	14	54.01	7	53.60	52.40	7	4,382	0.16%
2021/06/15	3	52.67	1	51.40	52.30	2	4,254	0.05%
2021/06/11	4	51.80	4	51.03	50.80	0	4,248	0.00%
2021/06/09	1	50.70	4.2	50.63	50.10	-3.2	4,277	-0.07%
2021/06/08	1	50.00	0	0.00	49.55	1	4,270	0.02%
2021/06/04	0	0.00	3	50.33	49.85	-3	4,258	-0.07%
2021/06/02	2	51.30	3	51.73	50.90	-1	4,270	-0.02%
2021/06/01	4	51.45	3	51.53	51.50	1	4,241	0.02%
2021/05/31	2.2	49.55	11	49.99	49.40	-8.8	4,184	-0.21%
2021/05/28	10	47.90	10	47.50	48.30	0	4,132	0.00%
2021/05/27	0	0.00	10	45.40	46.50	-10	4,081	-0.24%
2021/05/26	10	45.49	1	45.50	45.70	9	4,075	0.22%
2021/05/21	10	43.65	2	43.30	43.60	8	4,069	0.20%
2021/05/19	1	43.55	2	43.05	43.40	-1	4,066	-0.02%
2021/05/18	0	0.00	3	43.70	43.70	-3	4,060	-0.07%
2021/05/17	2	40.03	6	41.36	39.90	-4	4,034	-0.10%
2021/05/14	1	44.45	2	46.50	44.30	-1	3,991	-0.03%
2021/05/12	1	45.60	0	0.00	45.60	1	3,959	0.03%
2021/05/11	9	50.86	0	0.00	49.90	9	3,899	0.23%
2021/05/10	4	54.95	2	54.60	54.30	2	3,857	0.05%
2021/05/07	0	0.00	13.7	53.24	54.60	-13.7	3,782	-0.36%
2021/05/06	6	50.18	0	0.00	50.00	6	3,670	0.16%
2021/05/05	0	0.00	3	51.80	50.10	-3	3,669	-0.08%
2021/05/04	9	52.82	1	52.30	50.70	8	3,677	0.22%
2021/05/03	2	55.40	3	55.43	53.40	-1	3,662	-0.03%
2021/04/29	2	53.45	0	0.00	53.20	2	3,636	0.06%
2021/04/28	2	53.75	0	0.00	53.40	2	3,638	0.05%
2021/04/27	1	54.80	0	0.00	54.20	1	3,693	0.03%
2021/04/26	2	56.50	1.3	55.60	55.70	0.7	3,725	0.02%
2021/04/23	0	0.00	4	55.63	55.50	-4	3,747	-0.11%
2021/04/22	3	55.43	3	55.70	53.70	0	3,932	0.00%
2021/04/20	2	54.10	2	54.45	54.20	0	3,946	0.00%
2021/04/19	3	53.80	0	0.00	53.60	3	3,970	0.08%
2021/04/16	1	55.30	7	55.29	55.00	-6	3,954	-0.15%
2021/04/15	0	0.00	6	54.98	55.30	-6	3,937	-0.15%
2021/04/14	5	53.02	0	0.00	52.80	5	3,884	0.13%
2021/04/13	6	55.65	71	55.56	55.10	-65	3,931	-1.65%
2021/04/12	18	55.84	26	56.27	54.50	-8	4,055	-0.20%
2021/04/09	22	59.25	9	57.46	57.10	13	4,098	0.32%
2021/04/08	6	59.88	5.5	59.61	59.20	0.5	4,093	0.01%
2021/04/07	53	60.10	37	60.13	59.50	16	4,033	0.40%
2021/04/06	106	60.91	126	61.07	62.50	-20	3,880	-0.52%	大買/大賣/
2021/04/01	56	57.01	56.5	56.42	58.00	-0.5	3,512	-0.01%
2021/03/31	13	52.84	9	52.84	53.30	4	3,414	0.12%
2021/03/30	8	52.40	2	52.40	52.20	6	3,517	0.17%
2021/03/29	3	52.03	5	53.68	52.70	-2	3,570	-0.06%
2021/03/26	4	52.13	5	52.14	51.70	-1	3,621	-0.03%
2021/03/25	7	51.11	0.5	51.00	51.30	6.5	3,736	0.17%
2021/03/24	5	51.28	0	0.00	50.80	5	4,001	0.12%
2021/03/23	8	52.63	10	53.36	51.00	-2	4,206	-0.05%
2021/03/22	8	49.37	2	49.43	49.25	6	4,162	0.14%
2021/03/19	2.1	48.75	4	49.15	49.80	-1.9	4,206	-0.05%
2021/03/18	13	49.95	4	49.89	49.50	9	4,226	0.21%
2021/03/17	6	50.85	10	51.50	50.00	-4	4,299	-0.09%
2021/03/16	14	51.89	3	51.87	51.90	11	4,414	0.25%
2021/03/09	1	45.50	0	0.00	45.80	1	4,794	0.02%
2021/03/08	1	46.95	4	48.50	46.95	-3	4,931	-0.06%
2021/03/05	4	48.50	0	0.00	48.40	4	5,145	0.08%
2021/03/04	1	50.00	1	50.40	49.55	0	5,363	0.00%
2021/03/03	0	0.00	40	49.13	50.00	-40	5,582	-0.72%
2021/03/02	9.1	50.96	1	52.00	50.10	8.1	5,883	0.14%
2021/02/26	1	51.00	20	51.00	51.00	-19	6,062	-0.31%
2021/02/25	1	51.60	0	0.00	51.60	1	6,156	0.02%
2021/02/24	0	0.00	2	52.60	52.00	-2	6,202	-0.03%
2021/02/23	1	52.70	2	52.50	52.00	-1	6,300	-0.02%
2021/02/22	2	53.60	1	53.30	53.00	1	6,384	0.02%
2021/02/19	0	0.00	10	53.51	53.30	-10	6,378	-0.16%
2021/02/18	0	0.00	11	53.44	53.30	-11	6,370	-0.17%
2021/02/17	0	0.00	1	52.80	52.70	-1	6,357	-0.02%
2021/02/05	2	51.50	0	0.00	51.10	2	6,346	0.03%
2021/02/04	4	51.83	3	52.40	51.50	1	6,338	0.02%
2021/02/03	51	53.16	1	54.40	53.10	50	6,323	0.79%
2021/02/02	0	0.00	42	51.94	53.50	-42	6,305	-0.67%
2021/02/01	45	51.50	0	0.00	51.00	45	6,293	0.71%
2021/01/29	1	52.80	42	53.12	51.30	-41	6,289	-0.65%
2021/01/28	4	53.10	1	53.30	52.80	3	6,271	0.05%
2021/01/27	42	54.65	0	0.00	54.60	42	6,264	0.67%
2021/01/26	9	55.86	40	55.20	54.80	-31	6,245	-0.50%
2021/01/25	2	58.00	3	57.57	56.70	-1	6,212	-0.02%
2021/01/22	5	57.04	5	57.08	58.10	0	6,187	0.00%
2021/01/21	3	55.40	2	55.80	55.40	1	6,150	0.02%
2021/01/20	2	56.90	20	58.38	54.80	-18	6,264	-0.29%
2021/01/19	52	58.97	7	58.31	58.80	45	6,207	0.72%
2021/01/18	44	58.38	3	58.80	58.10	41	6,134	0.67%
2021/01/15	6	59.75	9	60.58	59.50	-3	6,043	-0.05%
2021/01/14	6	56.72	8	56.10	58.00	-2	5,796	-0.03%
2021/01/13	0	0.00	5.6	55.32	55.60	-5.6	5,703	-0.10%
2021/01/12	11	53.36	1	53.60	52.10	10	5,639	0.18%
2021/01/11	3	54.90	0	0.00	55.10	3	5,590	0.05%
2021/01/08	17	55.16	12	55.28	54.30	5	5,569	0.09%
2021/01/07	15	55.50	6	55.13	55.10	9	5,527	0.16%
2021/01/06	13	55.97	24	57.31	55.60	-11	5,479	-0.20%
2021/01/05	41	59.49	16	59.76	59.10	25	5,361	0.47%
2021/01/04	1	57.30	8	58.41	58.70	-7	5,175	-0.14%
2020/12/31	4	53.43	6	52.90	53.40	-2	5,031	-0.04%
2020/12/30	1	52.80	1	52.00	51.80	0	4,927	0.00%
2020/12/29	7	50.83	11	50.70	50.40	-4	4,872	-0.08%
2020/12/28	14	52.53	8	52.26	52.00	6	4,815	0.12%
2020/12/25	10	53.52	28	52.23	51.90	-18	4,769	-0.38%
2020/12/24	21	56.11	16	54.63	54.90	5	4,640	0.11%
2020/12/23	6	57.25	6	58.22	58.20	0	4,523	0.00%
2020/12/22	3	58.23	7	58.23	56.80	-4	4,477	-0.09%
2020/12/21	10	58.87	23	58.45	59.30	-13	4,403	-0.30%
2020/12/18	32	58.66	57	58.98	60.80	-25	4,270	-0.59%
2020/12/17	46	55.00	51	56.65	56.90	-5	3,997	-0.13%
2020/12/16	6	51.98	2	52.10	51.80	4	3,794	0.11%
2020/12/15	1	50.80	0	0.00	50.70	1	3,776	0.03%
2020/12/14	1	52.20	0	0.00	52.50	1	3,732	0.03%
2020/12/11	1	51.80	2	52.25	51.50	-1	3,725	-0.03%
2020/12/10	10	52.71	25	53.15	53.30	-15	3,682	-0.41%
2020/12/09	31	53.88	8	53.88	54.30	23	3,571	0.64%
2020/12/08	2	49.53	2	49.75	49.45	0	3,418	0.00%
2020/12/07	2	48.48	31	49.10	48.40	-29	3,394	-0.85%
2020/12/04	30	51.23	13	50.14	50.80	17	3,319	0.51%
2020/12/03	19	50.76	48.1	50.46	49.60	-29.1	3,261	-0.89%
2020/12/02	23	52.55	6.4	52.67	51.60	16.6	3,201	0.52%
2020/12/01	8	50.13	13	51.02	53.50	-5	3,064	-0.16%
2020/11/30	32	49.69	14.2	48.84	49.80	17.8	2,844	0.63%
2020/11/27	37	50.90	52	50.48	49.80	-15	2,641	-0.57%
2020/11/26	38	49.98	23	50.06	51.00	15	2,450	0.61%
2020/11/25	2	43.50	17	44.80	46.40	-15	2,186	-0.69%
2020/11/24	21	41.70	13	42.16	42.20	8	2,022	0.40%
2020/11/23	4	40.36	2	40.68	42.05	2	1,968	0.10%
2020/11/20	16	41.32	4	40.60	40.40	12	1,972	0.61%
2020/11/19	12	40.13	20	39.82	41.00	-8	1,935	-0.41%
2020/11/18	0	0.00	3	38.32	38.30	-3	1,994	-0.15%
2020/11/13	4	37.56	0	0.00	37.50	4	2,399	0.17%
2020/11/11	0	0.00	1	37.45	37.50	-1	2,419	-0.04%
2020/11/10	1	37.55	0	0.00	37.60	1	2,437	0.04%
2020/11/04	2	37.20	1	38.70	38.60	1	2,585	0.04%
2020/11/03	0	0.00	1	37.30	37.00	-1	2,667	-0.04%
2020/11/02	1	36.90	1	36.45	36.75	0	2,786	0.00%
2020/10/30	6	38.19	0	0.00	37.40	6	3,059	0.20%
2020/10/29	11	38.80	1	38.80	39.00	10	3,311	0.30%
2020/10/28	9	41.02	8	40.89	40.50	1	3,322	0.03%
2020/10/27	0	0.00	2.1	38.55	38.55	-2.1	3,270	-0.06%
2020/10/26	7	35.16	0	0.00	35.05	7	3,516	0.20%
2020/10/22	0	0.00	2	35.40	35.20	-2	3,744	-0.05%
2020/10/21	3	36.22	2	36.33	35.80	1	3,856	0.03%
2020/10/19	0	0.00	1	35.25	35.05	-1	4,378	-0.02%
2020/10/14	1	36.00	0	0.00	36.00	1	4,544	0.02%
2020/10/08	0	0.00	1	36.60	36.60	-1	4,836	-0.02%
2020/10/07	0	0.00	1	36.55	36.75	-1	4,899	-0.02%
2020/10/06	2	36.40	6	36.58	36.55	-4	4,963	-0.08%
2020/10/05	2	35.78	0	0.00	35.90	2	5,062	0.04%
2020/09/30	5	36.18	0	0.00	36.10	5	5,397	0.09%
2020/09/28	0	0.00	1	36.60	37.00	-1	5,825	-0.02%
2020/09/25	1	37.20	0	0.00	35.45	1	5,953	0.02%
2020/09/24	3	37.25	39	37.58	36.85	-36	6,182	-0.58%
2020/09/22	2	39.00	7	38.88	38.70	-5	6,356	-0.08%
2020/09/21	4	39.84	1	39.65	39.50	3	6,543	0.05%
2020/09/17	0	0.00	0.3	39.00	39.00	-0.3	6,903	0.00%
2020/09/16	7	39.05	1	38.90	39.00	6	6,916	0.09%
2020/09/15	3	39.97	3	39.92	39.85	0	6,921	0.00%
2020/09/14	5	40.82	9	40.91	40.80	-4	6,985	-0.06%
2020/09/11	5	39.55	3	39.50	39.30	2	6,913	0.03%
2020/09/10	0	0.00	1	38.50	38.50	-1	6,869	-0.01%
2020/09/09	1	37.40	15	37.00	38.70	-14	6,859	-0.20%
2020/09/08	0.7	37.70	2	38.50	37.70	-1.3	6,845	-0.02%
2020/09/07	2	38.70	4	37.80	37.85	-2	6,830	-0.03%
2020/09/04	1	39.05	0	0.00	39.05	1	6,802	0.01%
2020/09/03	7	40.21	2	40.20	39.50	5	6,777	0.07%
2020/09/02	4	39.63	5	40.11	39.70	-1	6,763	-0.01%
2020/09/01	0	0.00	1	40.85	40.60	-1	6,730	-0.01%
2020/08/31	5	41.60	0	0.00	41.40	5	6,693	0.07%
2020/08/28	2	39.95	0	0.00	39.70	2	6,649	0.03%
2020/08/27	11	41.11	0	0.00	40.00	11	6,621	0.17%
2020/08/26	8	40.56	0	0.00	40.55	8	6,565	0.12%
2020/08/25	2	42.00	10	41.89	41.75	-8	6,490	-0.12%
2020/08/24	21	42.17	12	42.81	42.00	9	6,410	0.14%
2020/08/21	20	42.46	31	42.02	43.45	-11	6,253	-0.18%
2020/08/20	6	38.68	11	39.37	39.50	-5	6,045	-0.08%
2020/08/19	3	36.70	6	38.43	38.95	-3	5,910	-0.05%
2020/08/18	3	37.00	2	37.65	37.05	1	5,867	0.02%
2020/08/17	3	37.17	0	0.00	37.00	3	5,879	0.05%
2020/08/14	3	36.73	0	0.00	37.20	3	5,885	0.05%
2020/08/13	0	0.00	4	37.23	36.70	-4	5,872	-0.07%
2020/08/12	5	37.05	2	37.50	37.60	3	5,851	0.05%
2020/08/11	5	37.00	0	0.00	36.60	5	5,804	0.09%
2020/08/10	3	38.18	0	0.00	37.70	3	5,759	0.05%
2020/08/07	2	38.75	15	38.40	38.25	-13	5,724	-0.23%
2020/08/06	12	41.17	3	40.98	39.80	9	5,623	0.16%
2020/08/05	31	41.77	33	41.88	41.10	-2	5,510	-0.04%
2020/08/04	46	40.44	55	40.68	40.45	-9	5,238	-0.17%
2020/08/03	0	0.00	4	38.90	38.50	-4	4,970	-0.08%
2020/07/31	18	39.21	5.5	39.19	38.80	12.5	4,931	0.25%
2020/07/30	16	38.23	13	39.07	38.75	3	4,844	0.06%
2020/07/29	0	0.00	20	33.80	35.80	-20	4,588	-0.44%
2020/07/28	21	34.88	46	33.68	33.40	-25	4,540	-0.55%
2020/07/27	6	37.92	2	37.70	36.75	4	4,396	0.09%
2020/07/24	32	39.55	27	39.39	38.00	5	4,291	0.12%
2020/07/23	57	38.33	19.5	38.84	38.80	37.5	3,973	0.94%
2020/07/22	0	0.00	7	37.89	37.10	-7	3,776	-0.19%
2020/07/21	16	37.26	7	37.11	37.30	9	3,756	0.24%
2020/07/20	11	37.00	4	37.41	36.60	7	3,729	0.19%
2020/07/17	16	37.36	11	37.68	37.70	5	3,658	0.14%
2020/07/16	2	36.60	2	37.05	36.35	0	3,579	0.00%
2020/07/15	2	36.88	1	38.80	36.20	1	3,538	0.03%
2020/07/14	5	36.59	4	37.19	37.55	1	3,484	0.03%
2020/07/13	5	38.07	4	38.20	38.10	1	3,500	0.03%
2020/07/10	8	38.89	14	37.95	37.85	-6	3,462	-0.17%
2020/07/09	21	39.77	18	40.23	39.20	3	3,373	0.09%
2020/07/08	19	36.77	20	37.99	38.10	-1	3,048	-0.03%
2020/07/07	15	35.86	16	36.23	35.05	-1	2,744	-0.04%
2020/07/06	18	37.51	8	37.35	37.35	10	2,653	0.38%
2020/07/03	49	37.40	39	38.01	37.00	10	2,525	0.40%
2020/07/02	6	33.93	3	35.33	36.35	3	2,271	0.13%
2020/07/01	4	33.15	9	33.18	33.05	-5	2,133	-0.23%
2020/06/30	4	33.46	8	33.49	33.55	-4	2,057	-0.19%
2020/06/29	44	32.01	1	32.25	32.55	43	1,863	2.31%
2020/06/24	2	28.78	0	0.00	29.60	2	1,674	0.12%
2020/06/23	1	26.50	0	0.00	26.95	1	1,477	0.07%
2020/06/22	1	26.50	0	0.00	26.30	1	1,457	0.07%
2020/06/19	0	0.00	1.5	27.33	26.60	-1.5	1,421	-0.11%
2020/06/16	2	27.75	0	0.00	27.50	2	1,318	0.15%
2020/06/10	0	0.00	1	28.75	28.95	-1	1,348	-0.07%
2020/06/08	2	30.15	0	0.00	29.95	2	1,375	0.15%
2020/06/04	2	30.00	0	0.00	29.80	2	1,378	0.15%
2020/05/29	0	0.00	1	29.25	28.95	-1	1,392	-0.07%
2020/05/27	2	30.58	0	0.00	30.00	2	1,402	0.14%
2020/05/26	1	30.25	8	30.49	30.65	-7	1,390	-0.50%
2020/05/25	0	0.00	2	29.00	29.30	-2	1,378	-0.15%
2020/05/22	3	29.50	1	29.50	29.50	2	1,388	0.14%
2020/05/20	3	29.00	0	0.00	28.95	3	1,352	0.22%
2020/05/07	0	0.00	4	31.00	31.15	-4	1,282	-0.31%
2020/05/06	10	30.13	5	30.30	30.05	5	1,277	0.39%
2020/05/05	0	0.00	1	30.65	30.80	-1	1,267	-0.08%
2020/04/30	1	31.65	1	31.85	31.55	0	1,245	0.00%
2020/04/24	0	0.00	4	32.10	32.00	-4	1,255	-0.32%
2020/04/21	8	31.86	0	0.00	31.55	8	1,240	0.64%
2020/04/20	0	0.00	5	29.70	31.30	-5	1,208	-0.41%
2020/04/17	1	31.20	25	31.09	30.45	-24	1,236	-1.94%
2020/04/16	33	29.98	12	29.38	30.45	21	1,173	1.79%
2020/04/15	10	27.70	0	0.00	27.70	10	1,095	0.91%
2020/04/13	3	25.15	0	0.00	25.00	3	1,069	0.28%
2020/04/09	0	0.00	3	24.58	24.45	-3	1,094	-0.27%
2020/04/08	1	22.80	0	0.00	22.85	1	1,086	0.09%
2020/04/07	0	0.00	2	20.45	20.80	-2	1,088	-0.18%
2020/04/01	0	0.00	5	19.25	19.60	-5	1,130	-0.44%
2020/03/26	0	0.00	1	19.60	19.20	-1	1,419	-0.07%
2020/03/20	5	18.00	0	0.00	18.00	5	1,626	0.31%
2020/03/19	0	0.00	2	17.90	16.95	-2	1,649	-0.12%
2020/03/18	3	19.53	0	0.00	18.80	3	1,631	0.18%
2020/03/16	0	0.00	3	22.02	20.00	-3	1,633	-0.18%
2020/03/13	2	21.35	1	21.95	21.95	1	1,617	0.06%
2020/03/03	1	28.85	3	28.95	28.80	-2	1,536	-0.13%
2020/03/02	1	28.20	0	0.00	27.75	1	1,533	0.07%
2020/02/26	2	30.35	1	30.35	29.85	1	1,514	0.07%
2020/02/24	1	30.15	0	0.00	30.10	1	1,563	0.06%
2020/02/21	0	0.00	1	30.95	30.80	-1	1,578	-0.06%
2020/02/20	1	30.60	9	30.80	30.50	-8	1,570	-0.51%
2020/02/18	0	0.00	3	30.90	30.75	-3	1,561	-0.19%
2020/02/13	2	30.33	0	0.00	30.70	2	1,564	0.13%
2020/02/12	0	0.00	2	30.65	30.65	-2	1,555	-0.13%
2020/02/11	6	30.47	4	30.21	30.20	2	1,552	0.13%
2020/02/07	1	29.90	0	0.00	29.90	1	1,544	0.06%
2020/01/31	1	32.10	2	31.05	31.50	-1	1,501	-0.07%
2020/01/30	0	0.00	4	32.15	32.10	-4	1,486	-0.27%
2020/01/17	0	0.00	3	36.10	35.70	-3	1,461	-0.21%
2020/01/16	0	0.00	5	35.70	35.70	-5	1,452	-0.34%
2020/01/15	2	36.05	10	36.39	35.60	-8	1,463	-0.55%
2020/01/13	3	36.05	2	35.70	36.10	1	1,425	0.07%
2020/01/10	2	33.75	0	0.00	33.75	2	1,391	0.14%
2020/01/07	0	0.00	2	34.80	34.10	-2	1,391	-0.14%
2019/12/31	2	36.08	1	35.95	35.85	1	1,334	0.07%
2019/12/30	0	0.00	1	36.00	35.65	-1	1,337	-0.07%
2019/12/25	12	36.75	12	36.60	36.60	0	1,265	0.00%
2019/12/24	4	36.15	0	0.00	36.90	4	1,247	0.32%
2019/12/23	9	36.83	4	36.84	36.05	5	1,197	0.42%
2019/12/20	4	35.18	12	35.06	34.60	-8	1,052	-0.76%
2019/12/19	8	34.71	6	33.50	34.60	2	1,001	0.20%
2019/12/18	0	0.00	2	33.50	33.30	-2	1,075	-0.19%
2019/12/17	2	34.20	0	0.00	33.30	2	1,122	0.18%
2019/12/13	0	0.00	5.1	32.04	31.80	-5.1	1,034	-0.49%
2019/12/05	0	0.00	2	32.05	32.05	-2	1,116	-0.18%
2019/12/04	0	0.00	3	32.05	32.05	-3	1,163	-0.26%
2019/12/03	2	31.95	0	0.00	32.35	2	1,171	0.17%
2019/12/02	3	31.70	0	0.00	31.80	3	1,174	0.26%
2019/11/21	11	34.18	1	34.25	33.45	10	1,190	0.84%
2019/11/07	0	0.00	29	31.95	31.95	-29	1,158	-2.50%
2019/10/31	0	0.00	2	33.00	32.45	-2	1,209	-0.17%
2019/10/28	2	34.05	0	0.00	33.70	2	1,233	0.16%
2019/10/24	0	0.00	1	35.00	34.75	-1	1,317	-0.08%
2019/10/23	0	0.00	3	34.83	34.90	-3	1,391	-0.22%
2019/10/21	0	0.00	1	34.65	34.70	-1	1,384	-0.07%
2019/10/16	0	0.00	6	33.75	33.65	-6	1,388	-0.43%
2019/10/09	0	0.00	9	33.74	33.40	-9	1,402	-0.64%
2019/10/08	0	0.00	2	34.00	33.75	-2	1,409	-0.14%
2019/10/07	0	0.00	1	34.50	34.15	-1	1,409	-0.07%
2019/10/03	16	34.05	0	0.00	34.05	16	1,396	1.15%
2019/10/02	12	34.35	0	0.00	34.50	12	1,414	0.85%
2019/09/27	1	34.75	0	0.00	34.70	1	1,422	0.07%
2019/09/24	2	36.48	3	36.10	35.55	-1	1,452	-0.07%
2019/09/23	17	37.21	12	37.46	36.30	5	1,430	0.35%
2019/09/20	1	34.60	0	0.00	35.30	1	1,372	0.07%
2019/09/18	0	0.00	1	34.00	33.80	-1	1,350	-0.07%
2019/09/11	1	34.25	0	0.00	34.20	1	1,694	0.06%
2019/09/10	1	33.80	1	33.60	33.60	0	1,714	0.00%
2019/09/09	7	35.79	7	35.24	34.60	0	1,740	0.00%
2019/09/05	0	0.00	1	32.85	32.45	-1	1,695	-0.06%
2019/09/03	2	33.45	13	32.83	32.60	-11	1,786	-0.62%
2019/09/02	1	32.50	2	32.50	32.50	-1	1,776	-0.06%
2019/08/30	0	0.00	5	31.95	31.70	-5	1,773	-0.28%
2019/08/29	0	0.00	1	32.35	31.70	-1	1,791	-0.06%
2019/08/28	5	31.95	0	0.00	31.90	5	1,795	0.28%
2019/08/26	0	0.00	2	31.75	31.65	-2	1,810	-0.11%
2019/08/22	2	32.40	0	0.00	32.10	2	1,824	0.11%
2019/08/19	20	32.60	0	0.00	32.30	20	1,870	1.07%
2019/08/15	0	0.00	1	31.00	31.05	-1	1,885	-0.05%
2019/08/14	2	31.75	0	0.00	31.60	2	1,913	0.10%
2019/08/13	1	31.75	6	31.61	31.55	-5	1,969	-0.25%
2019/08/07	2	32.15	4	32.24	31.15	-2	2,113	-0.09%
2019/08/06	0	0.00	1	33.30	33.05	-1	2,116	-0.05%
2019/08/05	1	34.30	0	0.00	33.90	1	2,122	0.05%
2019/08/02	1	34.40	1	34.70	34.40	0	2,159	0.00%
2019/07/30	0	0.00	1	36.30	35.20	-1	2,272	-0.04%
2019/07/29	2	36.68	0	0.00	36.55	2	2,261	0.09%
2019/07/26	12	37.48	4	37.54	37.00	8	2,259	0.35%
2019/07/25	1	36.85	1	36.40	36.80	0	2,221	0.00%
2019/07/23	0	0.00	2	35.45	35.15	-2	2,171	-0.09%
2019/07/22	0	0.00	5	35.60	35.30	-5	2,225	-0.22%
2019/07/12	0	0.00	2	35.40	34.85	-2	2,302	-0.09%
2019/07/11	2	35.65	3	35.65	35.10	-1	2,374	-0.04%
2019/07/08	0	0.00	4	35.80	35.30	-4	2,476	-0.16%
2019/07/02	0	0.00	2	36.95	37.25	-2	2,579	-0.08%
2019/06/28	0	0.00	10	35.52	35.50	-10	2,591	-0.39%
2019/06/27	40	36.05	41	35.91	35.75	-1	2,614	-0.04%
2019/06/26	2	34.45	0	0.00	34.25	2	2,602	0.08%
2019/06/25	0	0.00	40	34.40	34.25	-40	2,628	-1.52%
2019/06/24	1	35.20	7	35.11	34.90	-6	2,724	-0.22%
2019/06/21	1	39.05	2	38.55	35.85	-1	2,762	-0.04%
2019/06/20	1	38.60	5	38.45	38.35	-4	2,697	-0.15%
2019/06/19	50	38.47	12	38.46	38.60	38	2,773	1.37%
2019/06/18	0	0.00	5	35.16	35.35	-5	2,643	-0.19%
2019/06/17	1	34.80	0	0.00	35.15	1	2,689	0.04%
2019/06/14	13	33.97	3	34.57	34.90	10	2,905	0.34%
2019/06/13	2	33.63	0	0.00	33.50	2	2,984	0.07%
2019/06/12	5	34.45	2	34.50	34.00	3	3,264	0.09%
2019/06/11	2	33.00	0	0.00	32.60	2	3,391	0.06%
2019/06/05	6	32.50	0	0.00	32.05	6	3,449	0.17%
2019/05/29	0	0.00	4	31.95	31.70	-4	3,565	-0.11%
2019/05/28	2	31.85	22	31.67	33.00	-20	3,571	-0.56%
2019/05/27	20	31.37	0	0.00	31.40	20	3,567	0.56%
2019/05/24	2	33.10	0	0.00	32.15	2	3,590	0.06%
2019/05/21	4	34.00	1	34.05	34.20	3	3,672	0.08%
2019/05/17	1	32.00	0	0.00	32.35	1	3,741	0.03%
2019/05/15	2	34.33	0	0.00	34.65	2	3,702	0.05%
2019/05/14	0	0.00	4	30.50	31.50	-4	3,656	-0.11%
2019/05/13	1	32.00	1	32.40	31.00	0	3,653	0.00%
2019/05/10	0	0.00	2	32.65	32.40	-2	3,668	-0.05%
2019/05/09	5	34.14	6	33.45	33.10	-1	3,640	-0.03%
2019/05/08	2	35.45	1	35.30	34.95	1	3,625	0.03%
2019/05/07	1	37.40	0	0.00	37.35	1	3,632	0.03%
2019/05/06	0	0.00	10	38.60	38.10	-10	3,626	-0.28%
2019/05/03	4	39.64	0	0.00	39.15	4	3,631	0.11%
2019/05/02	0	0.00	1	38.75	39.55	-1	3,618	-0.03%
2019/04/26	0	0.00	9	39.18	39.00	-9	3,619	-0.25%
2019/04/25	0	0.00	0.3	38.80	39.00	-0.3	3,591	-0.01%
2019/04/24	0	0.00	25	39.55	38.60	-25	3,593	-0.70%
2019/04/19	29	38.63	0	0.00	38.95	29	3,575	0.81%
2019/04/18	0	0.00	1	40.00	38.10	-1	3,560	-0.03%
2019/04/17	1	41.95	1	41.00	40.00	0	3,536	0.00%
2019/04/16	12	40.98	16	40.59	41.00	-4	3,458	-0.12%
2019/04/15	1	39.55	1	39.20	39.10	0	3,406	0.00%
2019/04/12	8	39.63	2	39.20	38.70	6	3,397	0.18%
2019/04/10	18	39.54	3	39.10	39.10	15	3,375	0.44%
2019/04/09	12	39.50	3	39.05	39.05	9	3,329	0.27%
2019/04/08	8	40.18	6	39.65	39.55	2	3,337	0.06%
2019/04/03	3	39.55	3	39.55	39.55	0	3,323	0.00%
2019/04/02	5	39.30	8	39.00	39.00	-3	3,375	-0.09%
2019/04/01	6	39.67	4	39.25	39.20	2	3,355	0.06%
2019/03/29	3	39.50	329.3	39.74	39.90	-326.3	3,323	-9.82%	大賣/鉅額交易
2019/03/28	325	39.23	7	39.00	39.00	318	3,292	9.66%	大買/鉅額交易
2019/03/27	55	40.53	106	40.53	40.00	-51	3,279	-1.56%	大賣/
2019/03/26	50	38.80	16	37.82	39.50	34	3,166	1.07%
2019/03/25	11	36.39	0	0.00	36.55	11	3,088	0.36%
2019/03/22	10	38.81	3	37.70	37.70	7	3,061	0.23%
2019/03/21	3	38.70	58	38.09	38.10	-55	2,988	-1.84%
2019/03/20	67	38.88	3	37.97	38.10	64	3,078	2.08%
2019/03/19	3	40.03	11	38.83	37.35	-8	3,027	-0.26%
2019/03/18	0	0.00	16	37.77	38.50	-16	2,779	-0.58%
2019/03/15	85	35.01	85	35.05	35.00	0	2,672	0.00%
2019/03/14	23	33.41	22	33.18	33.85	1	2,396	0.04%
2019/03/13	0	0.00	1	29.10	30.80	-1	2,243	-0.04%
2019/03/12	2	28.85	12	29.00	28.85	-10	2,211	-0.45%
2019/03/11	3	29.03	0	0.00	28.85	3	2,223	0.13%
2019/03/08	0	0.00	3	29.27	28.80	-3	2,259	-0.13%
2019/03/07	3	28.87	5	29.65	28.80	-2	2,269	-0.09%
2019/03/06	9	29.14	5	29.20	29.25	4	2,313	0.17%
2019/03/05	2	28.05	0	0.00	28.20	2	2,290	0.09%
2019/03/04	0	0.00	40	28.30	28.20	-40	2,321	-1.72%
2019/02/27	1	28.30	61	28.10	28.35	-60	2,407	-2.49%
2019/02/22	10	28.95	0	0.00	28.90	10	2,634	0.38%
2019/02/21	1	27.85	2	28.73	29.00	-1	2,629	-0.04%
2019/02/20	55	29.08	5	28.35	28.35	50	2,579	1.94%
2019/02/19	63	28.95	14	29.14	29.10	49	2,560	1.91%
2019/02/18	2	27.65	13	27.64	27.95	-11	2,494	-0.44%
2019/02/15	11	26.59	0	0.00	26.50	11	2,468	0.45%
2019/02/12	1	27.20	4	27.00	26.80	-3	2,610	-0.11%
2019/02/11	5	27.00	0	0.00	26.80	5	2,658	0.19%
2019/01/30	12	26.07	50.4	26.06	25.65	-38.4	2,670	-1.44%
2019/01/29	40	26.21	10	26.11	26.10	30	2,669	1.12%
2019/01/28	25	25.90	16	26.42	25.85	9	2,649	0.34%
2019/01/23	0	0.00	16	24.63	24.85	-16	2,662	-0.60%
2019/01/22	16	24.98	1	25.05	24.65	15	2,673	0.56%
2019/01/21	0	0.00	6	24.17	24.60	-6	2,673	-0.22%
2019/01/17	1	24.05	0	0.00	23.80	1	2,719	0.04%
2019/01/14	8	25.00	158	24.76	24.70	-150	2,730	-5.49%	大賣/鉅額交易
2019/01/11	6	25.51	1	25.50	24.65	5	2,752	0.18%
2019/01/10	1	24.55	1	24.85	24.85	0	2,760	0.00%
2019/01/09	61	25.36	2	25.28	25.00	59	2,777	2.12%
2019/01/08	1	24.40	0	0.00	24.65	1	2,779	0.04%
2019/01/07	4	25.03	6	24.81	24.60	-2	2,799	-0.07%
2019/01/04	3	24.02	102	24.06	24.00	-99	2,836	-3.49%	大賣/
2019/01/03	2	25.65	3	25.65	25.20	-1	2,846	-0.04%
2019/01/02	0	0.00	2	25.65	25.95	-2	2,864	-0.07%
2018/12/27	2	27.20	2	27.75	26.80	0	2,930	0.00%
2018/12/26	5	28.06	0	0.00	26.90	5	2,945	0.17%
2018/12/25	0	0.00	64	28.12	27.70	-64	2,948	-2.17%
2018/12/20	1	27.00	5	26.00	27.95	-4	2,906	-0.14%
2018/12/19	1	28.35	1	28.00	28.00	0	2,954	0.00%
2018/12/18	43	28.01	1	28.60	27.70	42	2,953	1.42%
2018/12/14	21	28.49	1	28.75	28.75	20	3,038	0.66%
2018/12/13	23	29.25	21	29.14	28.85	2	3,134	0.06%
2018/12/11	2	26.95	1	26.65	26.80	1	3,088	0.03%
2018/12/10	1	26.30	1	26.30	26.10	0	3,105	0.00%
2018/12/07	100	27.00	2	27.10	27.30	98	3,097	3.16%
2018/12/06	103	26.22	197	26.69	26.10	-94	3,086	-3.05%	大買/大賣/
2018/12/05	51	28.30	4	28.30	28.30	47	3,066	1.53%
2018/12/04	30	28.96	1	28.70	28.95	29	3,076	0.94%
2018/12/03	6	29.57	102	29.45	29.20	-96	3,080	-3.12%	大賣/
2018/11/30	51	28.48	13	29.06	28.60	38	3,070	1.24%
2018/11/29	52	28.54	7	28.85	28.40	45	3,068	1.47%
2018/11/27	1	26.70	42	26.96	27.00	-41	3,120	-1.31%
2018/11/26	109	26.54	62	26.50	26.80	47	3,227	1.46%	大買/
2018/11/23	15	26.79	112	29.05	25.85	-97	3,178	-3.05%	大賣/
2018/11/22	25	26.62	118	26.70	26.70	-93	3,106	-2.99%	大賣/
2018/11/21	0	0.00	2	24.10	24.30	-2	3,016	-0.07%
2018/11/20	1	23.55	1	23.95	23.55	0	3,002	0.00%
2018/11/19	2	24.10	2	23.75	23.65	0	3,007	0.00%
2018/11/16	106	24.29	0	0.00	23.95	106	3,064	3.46%	大買/鉅額交易
2018/11/15	3	23.37	0	0.00	23.70	3	3,118	0.10%
2018/11/14	4	24.80	5	24.45	24.00	-1	3,110	-0.03%
2018/11/13	10	25.80	2	24.85	24.90	8	3,087	0.26%
2018/11/12	7	24.32	3	24.03	24.65	4	3,018	0.13%
2018/11/09	0	0.00	4	22.68	22.75	-4	2,973	-0.13%
2018/11/08	6	23.10	3	23.80	22.35	3	2,995	0.10%
2018/11/07	2	22.55	1	21.05	22.55	1	3,010	0.03%
2018/11/02	39	21.46	0	0.00	21.30	39	3,138	1.24%
2018/11/01	62	21.24	0	0.00	21.35	62	3,132	1.98%
2018/10/31	50	19.70	1	20.10	20.20	49	3,126	1.57%
2018/10/30	1	19.20	0	0.00	19.05	1	3,144	0.03%
2018/10/29	1	18.40	2	18.63	19.00	-1	3,158	-0.03%
2018/10/26	51	19.00	1	18.90	18.85	50	3,200	1.56%
2018/10/25	0	0.00	5	19.84	19.65	-5	3,196	-0.16%
2018/10/24	4	21.33	3	21.65	21.15	1	3,190	0.03%
2018/10/23	2	22.20	0	0.00	21.95	2	3,184	0.06%
2018/10/22	1	23.05	4	22.93	23.05	-3	3,188	-0.09%
2018/10/19	7	21.98	4	22.06	22.45	3	3,193	0.09%
2018/10/18	1	23.60	4	23.83	23.10	-3	3,213	-0.09%
2018/10/17	0	0.00	2	25.18	24.00	-2	3,240	-0.06%
2018/10/16	4	24.56	1	25.10	24.65	3	3,311	0.09%
2018/10/15	5	25.14	0	0.00	24.90	5	3,356	0.15%
2018/10/12	6	24.08	4	24.35	24.60	2	3,387	0.06%
2018/10/11	2	24.60	5	24.77	24.50	-3	3,401	-0.09%
2018/10/09	8	27.59	11	27.93	27.20	-3	3,417	-0.09%
2018/10/08	8	29.64	9	29.55	28.90	-1	3,448	-0.03%
2018/10/05	8	29.51	29	29.64	28.75	-21	3,464	-0.61%
2018/10/04	12	31.96	10	31.94	30.85	2	3,488	0.06%
2018/10/03	14	33.26	9	33.57	32.40	5	3,632	0.14%
2018/10/02	6	35.13	1	35.25	35.00	5	3,755	0.13%
2018/10/01	1	35.80	1	36.00	35.75	0	3,821	0.00%
2018/09/28	1	35.80	2	36.08	35.75	-1	3,978	-0.03%
2018/09/27	7	36.66	0	0.00	36.10	7	4,132	0.17%
2018/09/26	1	37.25	4	37.71	37.00	-3	4,340	-0.07%
2018/09/25	4	36.93	5	36.85	36.90	-1	4,569	-0.02%
2018/09/20	23	37.99	3	37.68	36.95	20	5,195	0.38%
2018/09/19	3	38.72	18	40.01	38.05	-15	5,237	-0.29%
2018/09/18	7	37.82	6	36.87	37.35	1	5,270	0.02%
2018/09/17	0.8	36.20	0	0.00	36.20	0.8	5,414	0.01%
2018/09/14	10	36.30	0	0.00	36.60	10	5,661	0.18%
2018/09/13	0	0.00	1	35.90	35.30	-1	5,935	-0.02%
2018/09/12	2	35.20	1	35.70	35.20	1	6,269	0.02%
2018/09/11	0	0.00	9	35.85	36.05	-9	6,611	-0.14%
2018/09/10	2	35.10	32	35.35	35.00	-30	6,919	-0.43%
2018/09/07	2	37.23	2	37.15	37.05	0	7,192	0.00%
2018/09/06	11	38.61	11	38.90	38.35	0	7,280	0.00%
2018/09/05	8	38.90	8	38.05	38.15	0	7,641	0.00%
2018/09/04	14	37.63	23	38.77	38.40	-9	7,816	-0.12%
2018/09/03	7	38.36	6.5	38.65	37.40	0.5	7,856	0.01%
2018/08/31	40	38.02	6	39.61	39.90	34	7,891	0.43%
2018/08/30	11	36.50	12	36.95	36.90	-1	7,861	-0.01%
2018/08/29	26	36.48	3	36.90	36.50	23	7,909	0.29%
2018/08/28	3	35.05	0	0.00	35.00	3	8,048	0.04%
2018/08/27	3	35.57	0	0.00	35.60	3	8,131	0.04%
2018/08/24	0	0.00	2	34.60	34.50	-2	8,175	-0.02%
2018/08/23	0	0.00	7	36.86	35.30	-7	8,274	-0.08%
2018/08/22	4	35.58	7	35.53	36.35	-3	8,297	-0.04%
2018/08/21	1	35.35	0	0.00	34.15	1	8,296	0.01%
2018/08/20	0	0.00	5	35.70	35.15	-5	8,310	-0.06%
2018/08/17	8	37.06	0	0.00	35.30	8	8,324	0.10%
2018/08/16	2	35.75	0	0.00	35.90	2	8,317	0.02%
2018/08/14	2	34.13	7	35.51	35.50	-5	8,324	-0.06%
2018/08/13	12	36.31	18	36.36	35.15	-6	8,494	-0.07%
2018/08/10	12	40.18	2	39.98	38.70	10	8,575	0.12%
2018/08/09	3	38.77	3	39.13	38.65	0	8,835	0.00%
2018/08/08	4	41.04	0	0.00	40.10	4	9,082	0.04%
2018/08/07	0	0.00	1	41.60	41.20	-1	9,098	-0.01%
2018/08/06	11	41.12	14	40.92	40.90	-3	9,252	-0.03%
2018/08/03	1	42.65	5	43.09	43.40	-4	9,304	-0.04%
2018/08/02	5	42.98	18	43.07	42.35	-13	9,410	-0.14%
2018/08/01	2	45.18	12	45.33	44.85	-10	9,461	-0.11%
2018/07/31	0	0.00	15	44.62	45.60	-15	9,520	-0.16%
2018/07/30	7	45.43	4	45.40	45.15	3	9,620	0.03%
2018/07/27	2	46.50	1	46.65	46.50	1	9,793	0.01%
2018/07/26	2	46.58	11	46.65	46.55	-9	10,005	-0.09%
2018/07/25	3	48.08	3	47.35	47.00	0	10,381	0.00%
2018/07/24	23	47.98	12	47.40	47.60	11	10,379	0.11%
2018/07/23	26	47.36	16	47.25	47.15	10	10,464	0.10%
2018/07/20	1	45.45	6	45.97	45.20	-5	10,498	-0.05%
2018/07/19	5	45.34	7	45.87	45.00	-2	10,644	-0.02%
2018/07/18	8	46.70	3	47.25	46.20	5	10,796	0.05%
2018/07/17	4	47.73	3	47.88	47.25	1	10,883	0.01%
2018/07/16	6	48.64	5	48.70	48.00	1	11,280	0.01%
2018/07/13	2	48.55	3	48.53	48.20	-1	11,245	-0.01%
2018/07/12	19	48.49	16	47.94	47.95	3	11,567	0.03%
2018/07/11	8	48.08	9.3	48.54	48.10	-1.3	11,705	-0.01%
2018/07/10	9	45.46	5	45.48	45.60	4	11,634	0.03%
2018/07/09	0	0.00	2	47.75	47.50	-2	11,760	-0.02%
2018/07/06	21	48.00	4	47.56	48.55	17	11,839	0.14%
2018/07/05	19	48.21	25	48.64	47.75	-6	11,778	-0.05%
2018/07/04	37	49.74	18	49.21	49.00	19	11,826	0.16%
2018/07/03	22	51.41	29	51.88	50.00	-7	11,863	-0.06%
2018/07/02	56	53.80	54	54.28	51.40	2	11,591	0.02%
2018/06/29	15	49.69	81.1	48.74	50.40	-66.1	11,188	-0.59%
2018/06/28	8	47.43	16	47.06	45.85	-8	10,976	-0.07%
2018/06/27	72	47.68	10	47.83	47.70	62	10,885	0.57%
2018/06/26	36	46.93	32	46.92	47.50	4	10,755	0.04%
2018/06/25	41	46.85	13	47.54	44.50	28	10,586	0.26%
2018/06/22	23	50.43	8	50.95	49.00	15	10,353	0.14%
2018/06/21	30	49.33	49	49.23	50.10	-19	10,077	-0.19%
2018/06/20	62	45.69	68	45.59	46.10	-6	9,813	-0.06%
2018/06/19	27	47.07	39	46.87	47.15	-12	9,495	-0.13%
2018/06/15	21	41.26	10	41.62	42.90	11	9,375	0.12%
2018/06/14	8	39.94	17	39.57	40.15	-9	9,233	-0.10%
2018/06/13	26	41.62	31	42.00	39.00	-5	9,282	-0.05%
2018/06/12	26	39.59	69	39.89	39.35	-43	9,006	-0.48%
2018/06/11	3	37.57	4	37.94	37.65	-1	9,064	-0.01%
2018/06/08	30	35.59	23	35.97	35.95	7	9,002	0.08%
2018/06/07	11	38.32	2	37.10	37.45	9	8,910	0.10%
2018/06/06	1	38.55	2	39.08	38.55	-1	8,907	-0.01%
2018/06/05	27	39.92	10	40.56	38.20	17	8,871	0.19%
2018/06/04	6	41.39	22	42.16	42.30	-16	8,700	-0.18%
2018/06/01	2	38.75	0	0.00	38.80	2	8,669	0.02%
2018/05/31	0	0.00	12	39.69	39.45	-12	8,675	-0.14%
2018/05/30	0	0.00	2	38.60	38.70	-2	8,661	-0.02%
2018/05/29	0	0.00	4	36.81	37.50	-4	8,673	-0.05%
2018/05/28	2	35.18	54	35.40	35.00	-52	8,672	-0.60%
2018/05/25	4	34.94	1	36.20	34.80	3	8,726	0.03%
2018/05/24	1	34.70	0	0.00	34.90	1	8,796	0.01%
2018/05/23	1	36.40	0	0.00	35.50	1	8,985	0.01%
2018/05/22	2	35.45	0	0.00	35.80	2	9,216	0.02%
2018/05/21	74	37.09	79	37.87	37.00	-5	9,236	-0.05%
2018/05/18	4	35.26	6	35.33	35.60	-2	9,168	-0.02%
2018/05/17	29	35.98	35	36.66	36.60	-6	9,229	-0.07%
2018/05/16	26	34.93	14	34.67	33.80	12	9,069	0.13%
2018/05/15	1	36.50	7	36.50	36.50	-6	8,844	-0.07%
2018/05/14	40	31.23	35	32.33	33.20	5	8,863	0.06%
2018/05/11	59	30.76	10	30.69	30.20	49	8,709	0.56%
2018/05/10	6	30.22	10	30.76	30.15	-4	8,637	-0.05%
2018/05/09	13	31.28	13	31.86	31.00	0	8,554	0.00%
2018/05/08	10	31.48	8	31.26	30.90	2	8,544	0.02%
2018/05/07	15	30.89	4	31.31	31.00	11	8,596	0.13%
2018/05/04	8	31.40	6	31.10	31.10	2	8,574	0.02%
2018/05/03	42	32.63	141	32.22	31.90	-99	8,483	-1.17%	大賣/
2018/05/02	34	32.50	3	33.25	30.90	31	8,397	0.37%
2018/04/27	2	29.80	9	29.58	30.90	-7	8,131	-0.09%
2018/04/26	4	29.38	0	0.00	28.10	4	7,996	0.05%
2018/04/25	105	30.41	53	27.50	29.90	52	7,863	0.66%	大買/
2018/04/24	10	29.13	107	29.30	29.00	-97	7,654	-1.27%	大賣/
2018/04/23	57	33.93	1	32.20	32.20	56	7,447	0.75%
2018/04/20	111	35.44	18	37.12	35.50	93	7,296	1.27%	大買/
2018/04/19	1	34.50	0	0.00	34.50	1	6,850	0.01%
2018/04/18	8	29.39	16	30.02	31.40	-8	6,821	-0.12%
2018/04/17	4	28.60	17	29.81	28.55	-13	6,457	-0.20%
2018/04/16	5	33.90	0	0.00	31.70	5	6,250	0.08%
2018/04/13	32	32.75	189.8	32.09	32.95	-157.8	6,134	-2.57%	大賣/鉅額交易
2018/04/12	5	33.88	7	36.91	33.30	-2	5,835	-0.03%
2018/04/11	7	37.04	0	0.00	36.90	7	5,665	0.12%
2018/04/10	62	38.96	7	36.50	36.00	55	5,565	0.99%
2018/04/09	9	39.66	11	40.10	38.70	-2	5,342	-0.04%
2018/03/31	0	0.00	8	40.49	41.45	-8	5,014	-0.16%
2018/03/30	7	39.21	0	0.00	37.70	7	4,975	0.14%
2018/03/29	8	40.69	5	41.00	40.55	3	4,959	0.06%
2018/03/28	2	38.25	2	38.30	40.15	0	4,960	0.00%
2018/03/27	8	36.14	7	35.94	38.30	1	4,959	0.02%
2018/03/26	2	34.63	0	0.00	35.10	2	4,915	0.04%
2018/03/23	4	33.95	9.5	34.19	34.00	-5.5	4,884	-0.11%
2018/03/22	10	37.83	2	37.20	36.35	8	4,811	0.17%
2018/03/21	115	39.28	6	39.37	40.35	109	4,771	2.28%	大買/鉅額交易
2018/03/20	17	35.80	7	35.25	36.70	10	4,550	0.22%
2018/03/19	0	0.00	165	29.59	33.40	-165	4,382	-3.77%	大賣/鉅額交易
2018/03/16	9	30.24	4	30.85	30.40	5	4,204	0.12%
2018/03/15	163	32.16	42	31.66	32.20	121	4,071	2.97%	大買/鉅額交易
2018/03/13	2	26.00	6	26.10	26.65	-4	3,766	-0.11%
2018/03/12	14	24.02	6	23.76	24.25	8	3,704	0.22%
2018/03/09	3	22.40	0	0.00	22.05	3	3,598	0.08%
2018/03/08	1	23.00	1	24.20	22.70	0	3,541	0.00%
2018/03/07	3	22.83	1	24.35	23.00	2	3,492	0.06%
2018/03/06	4	23.53	0	0.00	24.50	4	3,428	0.12%
2018/03/05	5	24.30	29	23.72	23.90	-24	3,361	-0.71%
2018/03/02	5	23.00	9	23.56	23.75	-4	3,256	-0.12%
2018/03/01	1	21.50	19	20.92	21.75	-18	3,151	-0.57%
2018/02/27	0	0.00	9	20.20	19.80	-9	3,066	-0.29%
2018/02/26	12	19.65	11	19.34	19.75	1	2,980	0.03%
2018/02/23	57	19.75	28	19.77	18.65	29	2,888	1.00%
2018/02/22	64	20.67	22	20.67	20.60	42	2,673	1.57%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	4	17.48	3	16.92	17.60	1	2,351	0.04%
2018/02/09	3	15.68	23	15.84	16.00	-20	2,163	-0.92%
2018/02/08	10	13.16	13	13.90	14.55	-3	1,950	-0.15%
2018/02/07	3	13.25	14	13.24	13.25	-11	1,790	-0.61%
2018/02/06	2	12.05	3	12.20	12.05	-1	1,702	-0.06%
2018/02/05	6	12.87	2	13.15	12.90	4	1,639	0.24%
2018/02/02	0	0.00	0.2	13.05	13.50	-0.2	1,605	-0.01%
2018/02/01	2	14.20	2	13.80	13.80	0	1,591	0.00%
2018/01/31	14	12.71	43	13.21	14.10	-29	1,535	-1.89%
2018/01/30	4	13.55	37	14.51	13.50	-33	1,431	-2.31%
2018/01/29	3	14.13	4	14.60	14.60	-1	1,284	-0.08%
2018/01/26	34	11.74	11	12.00	13.30	23	1,164	1.98%
2018/01/25	49	12.58	10	12.60	12.10	39	1,055	3.69%
2018/01/24	24	11.68	27	12.03	12.40	-3	914	-0.33%
2018/01/23	0	0.00	12	11.18	11.30	-12	754	-1.59%
2018/01/18	9	10.70	4	10.73	10.65	5	744	0.67%
2018/01/16	2	10.45	2	10.65	10.55	0	751	0.00%
2018/01/15	0	0.00	1	10.60	10.55	-1	773	-0.13%
2018/01/12	2	10.55	2	10.65	10.65	0	774	0.00%
2018/01/11	2	10.65	0	0.00	10.55	2	779	0.26%
2018/01/10	6	11.02	6	11.23	10.80	0	782	0.00%
2018/01/09	0	0.00	4	10.68	10.70	-4	781	-0.51%
2018/01/08	4	10.55	0	0.00	10.50	4	842	0.47%
2018/01/05	4	10.73	2	10.90	10.70	2	887	0.23%
2018/01/04	2	10.75	2	10.90	10.85	0	902	0.00%
2018/01/03	0	0.00	4	10.85	10.70	-4	912	-0.44%
2018/01/02	2	10.60	0	0.00	10.65	2	917	0.22%