威盛 (2388)-國票-長城券商分點個股進出

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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/04/26	4.1	131.50	2	134.50	131.00	2.1	8,842	0.02%
2024/04/25	5	130.10	3	130.17	129.00	2	8,838	0.02%
2024/04/24	4	124.50	3	127.00	130.00	1	8,896	0.01%
2024/04/23	4	122.13	3	122.00	121.00	1	9,048	0.01%
2024/04/22	7	122.50	2	123.75	121.00	5	9,123	0.05%
2024/04/19	29	130.09	18	129.50	128.00	11	9,217	0.12%
2024/04/18	2	143.00	10	140.55	138.50	-8	9,285	-0.09%
2024/04/17	55	140.16	14	139.82	141.00	41	9,411	0.44%
2024/04/16	8	137.81	16	137.69	137.00	-8	9,409	-0.09%
2024/04/15	14	143.79	9	144.11	139.00	5	9,595	0.05%
2024/04/12	5	132.10	37	139.18	140.00	-32	9,891	-0.32%
2024/04/11	5	128.40	1	130.00	127.50	4	9,777	0.04%
2024/04/10	0	0.00	2	130.50	131.50	-2	9,901	-0.02%
2024/04/09	13	129.96	4	130.13	131.00	9	10,007	0.09%
2024/04/08	1	128.00	1	129.00	127.00	0	10,190	0.00%
2024/04/03	6	129.83	6	129.83	129.50	0	10,292	0.00%
2024/04/02	5	131.00	5	130.00	129.50	0	10,401	0.00%
2024/04/01	8	129.81	5	129.70	132.00	3	10,566	0.03%
2024/03/29	1	127.00	1	128.50	125.50	0	10,813	0.00%
2024/03/28	2	127.50	2	129.25	126.00	0	10,978	0.00%
2024/03/27	5	128.40	6	128.58	127.50	-1	11,173	-0.01%
2024/03/26	15	135.43	12.1	133.42	131.50	2.9	11,227	0.03%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	1.1	121.62	1	122.50	122.50	0.1	10,943	0.00%
2024/03/19	1	121.00	1	120.00	120.00	0	12,105	0.00%
2024/03/15	2	121.50	1	123.50	121.00	1	12,709	0.01%
2024/03/14	0	0.00	1	121.00	122.50	-1	13,710	-0.01%
2024/03/13	1	128.00	1	129.50	123.00	0	14,188	0.00%
2024/03/12	2	129.25	1	130.00	129.00	1	14,705	0.01%
2024/03/11	4	131.13	4	130.00	129.00	0	14,997	0.00%
2024/03/08	2	134.75	3	131.00	131.00	-1	15,156	-0.01%
2024/03/07	10	137.70	8	137.50	137.50	2	15,459	0.01%
2024/03/06	0	0.00	9	128.44	128.50	-9	15,394	-0.06%
2024/03/05	1	131.50	1	133.50	131.50	0	15,797	0.00%
2024/03/04	3	131.50	0	0.00	131.50	3	16,131	0.02%
2024/03/01	2	131.50	5	131.00	131.00	-3	16,757	-0.02%
2024/02/29	1	129.50	1	130.50	132.00	0	16,958	0.00%
2024/02/27	1	133.50	2	132.50	130.00	-1	17,108	-0.01%
2024/02/26	2	133.50	2	133.25	132.50	0	17,706	0.00%
2024/02/23	0	0.00	4	135.38	134.00	-4	18,732	-0.02%
2024/02/22	3	134.33	1	132.00	132.50	2	19,143	0.01%
2024/02/21	1	137.50	1	138.00	136.50	0	19,465	0.00%
2024/02/20	2	136.25	2	137.50	136.50	0	20,833	0.00%
2024/02/19	7	139.21	5	137.00	137.00	2	21,480	0.01%
2024/02/16	1	138.50	3	141.00	141.00	-2	22,655	-0.01%
2024/02/15	3	137.83	3	140.67	136.00	0	23,835	0.00%
2024/02/05	7	139.43	5	137.00	137.00	2	23,844	0.01%
2024/02/02	2	143.25	5	142.70	143.00	-3	24,008	-0.01%
2024/02/01	1	138.50	1	140.00	137.00	0	24,146	0.00%
2024/01/30	39	138.55	38	137.96	138.50	1	25,466	0.00%
2024/01/29	2	140.00	1	140.00	141.50	1	27,200	0.00%
2024/01/26	2	139.75	0	0.00	140.00	2	28,504	0.01%
2024/01/25	2	143.25	1	145.00	142.50	1	29,219	0.00%
2024/01/24	30	143.50	0	0.00	143.50	30	29,380	0.10%
2024/01/23	1	146.50	2	147.25	146.50	-1	29,733	0.00%
2024/01/22	2.1	147.78	19	148.21	148.00	-17	30,158	-0.06%
2024/01/19	3	144.83	2	146.50	145.00	1	30,462	0.00%
2024/01/18	4	141.75	39	140.15	143.00	-35	30,718	-0.11%
2024/01/17	5	147.60	36	144.34	143.50	-31	31,186	-0.10%
2024/01/16	2	149.00	6	148.33	147.50	-4	31,268	-0.01%
2024/01/15	2	149.98	5	149.50	149.50	-3	31,362	-0.01%
2024/01/12	10	146.55	12	145.33	145.50	-2	31,612	-0.01%
2024/01/11	15	150.60	9	150.78	150.00	6	31,796	0.02%
2024/01/10	9	149.78	11	150.18	152.50	-2	33,245	-0.01%
2024/01/09	13	149.35	12	149.04	149.00	1	33,456	0.00%
2024/01/08	21	160.14	11.1	162.72	149.00	10	33,451	0.03%
2024/01/05	9	157.11	7	158.36	160.00	2	33,127	0.01%
2024/01/04	3	157.17	7	158.07	157.00	-4	33,237	-0.01%
2024/01/03	2.1	156.50	5	156.70	156.50	-3	33,381	-0.01%
2024/01/02	5	153.90	5	154.00	157.00	0	33,333	0.00%
2023/12/29	1	155.50	5	155.30	156.50	-4	33,292	-0.01%
2023/12/28	5	153.40	6	154.92	154.00	-1	33,365	0.00%
2023/12/27	13	153.85	9	154.17	153.00	4	33,848	0.01%
2023/12/26	15	159.00	17.1	158.41	157.00	-2.1	34,020	-0.01%
2023/12/25	10	156.85	5	156.70	156.50	5	33,926	0.01%
2023/12/22	13	155.19	8	156.06	155.50	5	33,954	0.01%
2023/12/21	6	151.50	5	152.20	151.50	1	33,980	0.00%
2023/12/20	10	152.56	5	151.50	151.50	5	34,141	0.01%
2023/12/19	37	152.50	3	150.50	152.00	34	34,211	0.10%
2023/12/18	5	153.01	1	152.00	152.50	4	34,286	0.01%
2023/12/15	15	160.57	2	158.00	156.00	13	34,194	0.04%
2023/12/14	5	164.50	0	0.00	165.00	5	33,968	0.01%
2023/12/13	2	161.75	6	161.58	161.00	-4	34,449	-0.01%
2023/12/12	3	163.17	5	164.00	163.50	-2	35,051	-0.01%
2023/12/11	17	170.94	4	168.74	161.50	13	34,894	0.04%
2023/12/08	7	170.71	6.5	173.27	174.00	0.5	33,960	0.00%
2023/12/07	15.1	164.26	15.2	164.59	166.00	-0.1	33,596	0.00%
2023/12/06	8.6	173.25	5	173.20	170.50	3.6	33,297	0.01%
2023/12/05	32	169.50	5	170.00	169.50	27	33,200	0.08%
2023/12/04	10	177.00	15	177.87	173.00	-5	33,133	-0.02%
2023/12/01	18	175.86	7	175.43	176.50	11	32,795	0.03%
2023/11/30	11	174.36	14	172.11	172.50	-3	32,648	-0.01%
2023/11/29	6	168.67	5	170.40	170.50	1	32,301	0.00%
2023/11/28	8	167.81	13	170.23	168.00	-5	32,070	-0.02%
2023/11/24	13	165.00	1	165.50	165.00	12	31,699	0.04%
2023/11/23	10	168.10	3	165.50	163.50	7	31,774	0.02%
2023/11/22	12	170.25	27	172.19	170.50	-15	31,908	-0.05%
2023/11/21	10	165.95	13	167.42	168.50	-3	31,430	-0.01%
2023/11/20	6	164.08	6	165.42	166.00	0	31,221	0.00%
2023/11/17	18	161.61	28	163.23	164.00	-10	30,986	-0.03%
2023/11/16	6	156.08	4	158.13	160.00	2	29,688	0.01%
2023/11/15	31	156.39	25.2	156.39	158.50	5.8	29,107	0.02%
2023/11/14	22	146.84	33.2	147.09	149.50	-11.2	28,172	-0.04%
2023/11/13	0	0.00	9.2	138.50	138.50	-9.2	27,196	-0.03%
2023/11/10	11	128.00	9	127.11	126.00	2	27,211	0.01%
2023/11/09	8.5	129.08	3	129.00	129.00	5.5	27,142	0.02%
2023/11/08	24.6	130.48	13	132.27	129.00	11.6	27,019	0.04%
2023/11/07	6.2	133.42	4	133.75	133.50	2.2	26,701	0.01%
2023/11/06	19	140.02	8	145.44	135.00	11	26,450	0.04%
2023/11/03	30	137.77	31	141.52	145.00	-1	25,118	0.00%
2023/11/02	11	128.55	35	129.40	132.00	-24	24,186	-0.10%
2023/10/31	5	122.90	4	122.63	119.00	1	23,942	0.00%
2023/10/30	15	124.07	15	122.43	123.00	0	23,924	0.00%
2023/10/26	16	119.69	8	120.88	119.00	8	23,523	0.03%
2023/10/25	6	122.33	15	124.33	124.00	-9	23,188	-0.04%
2023/10/24	5	113.40	2	113.50	117.50	3	22,575	0.01%
2023/10/23	0	0.00	10	116.50	114.50	-10	22,310	-0.04%
2023/10/20	15	115.93	5	117.20	116.50	10	22,156	0.05%
2023/10/19	6	122.08	5	121.70	122.50	1	21,788	0.00%
2023/10/18	12	127.38	10	129.20	121.50	2	21,471	0.01%
2023/10/17	2	130.50	3.2	132.78	134.50	-1.2	19,814	-0.01%
2023/10/16	9.2	125.66	5	123.00	122.50	4.2	19,488	0.02%
2023/10/13	12	119.75	4	120.50	122.00	8	19,195	0.04%
2023/10/12	2	113.75	5	113.70	118.50	-3	19,873	-0.02%
2023/10/11	8	111.19	6	108.08	108.00	2	20,327	0.01%
2023/10/05	3	118.50	45	116.63	117.00	-42	21,594	-0.19%
2023/10/04	5	117.90	7	118.07	118.50	-2	22,450	-0.01%
2023/10/03	13	121.65	13	121.38	118.00	0	22,460	0.00%
2023/10/02	3	125.50	4	124.13	123.00	-1	22,027	0.00%
2023/09/28	4	120.88	3	122.00	118.50	1	22,128	0.00%
2023/09/27	7	119.14	1	118.00	121.50	6	21,906	0.03%
2023/09/26	4	119.63	6	118.42	117.00	-2	21,747	-0.01%
2023/09/25	6	122.08	7	122.00	122.00	-1	21,526	0.00%
2023/09/22	2.9	119.62	3	118.67	120.00	-0.1	21,249	0.00%
2023/09/21	6.1	115.68	10	115.75	119.00	-3.9	21,117	-0.02%
2023/09/20	2	116.50	5	115.20	115.50	-3	20,877	-0.01%
2023/09/19	53	118.72	9	120.39	118.00	44	20,651	0.21%
2023/09/18	24	122.44	4	122.63	122.50	20	20,183	0.10%
2023/09/15	13	116.81	14	118.93	120.00	-1	19,566	-0.01%
2023/09/14	2	107.50	5	108.10	111.00	-3	18,784	-0.02%
2023/09/13	1	100.50	2	101.50	101.00	-1	18,675	-0.01%
2023/09/12	5	103.70	4	104.50	103.00	1	18,860	0.01%
2023/09/11	8	110.50	1.1	107.45	105.50	6.9	18,751	0.04%
2023/09/08	4	112.50	23	114.41	116.50	-19	18,518	-0.10%
2023/09/07	4	116.00	3	117.67	115.00	1	18,412	0.01%
2023/09/06	15	116.57	13	116.54	116.50	2	18,611	0.01%
2023/09/05	39	116.27	23	115.04	118.00	16	18,805	0.09%
2023/09/04	3	113.00	3	114.33	116.00	0	18,827	0.00%
2023/09/01	1	113.00	1	112.50	112.50	0	18,965	0.00%
2023/08/31	0	0.00	2	117.00	115.00	-2	19,335	-0.01%
2023/08/30	4	113.13	13	113.69	114.50	-9	19,752	-0.05%
2023/08/29	8	108.00	10.1	109.05	109.00	-2.1	19,823	-0.01%
2023/08/28	28	114.98	19	111.66	108.50	9	19,677	0.05%
2023/08/25	3	120.12	11	117.36	120.50	-8	18,965	-0.04%
2023/08/24	56	115.40	66	115.95	113.50	-10	18,625	-0.05%
2023/08/23	10	113.90	13	115.04	115.00	-3	18,734	-0.02%
2023/08/22	3	112.33	1	110.50	110.00	2	18,597	0.01%
2023/08/21	1	109.00	1	110.50	108.50	0	18,705	0.00%
2023/08/18	9	110.39	16	108.03	108.00	-7	18,625	-0.04%
2023/08/17	2	116.25	5	118.10	116.00	-3	18,354	-0.02%
2023/08/16	7	111.64	8	111.94	113.50	-1	18,081	-0.01%
2023/08/15	14	112.71	9	110.78	110.00	5	17,939	0.03%
2023/08/14	5	110.10	12	108.79	109.00	-7	17,783	-0.04%
2023/08/11	22	110.34	16	109.16	110.00	6	17,660	0.03%
2023/08/10	13	107.97	8	107.50	109.50	5	17,245	0.03%
2023/08/09	4	110.00	8	111.44	109.50	-4	16,904	-0.02%
2023/08/08	17.1	108.02	3	105.67	105.50	14.1	16,460	0.09%
2023/08/07	6	116.50	7	115.86	117.00	-1	16,266	-0.01%
2023/08/04	5	111.00	6	109.50	109.50	-1	15,730	-0.01%
2023/08/02	9	114.94	20	113.63	113.50	-11	15,495	-0.07%
2023/08/01	22	124.25	6.4	121.83	121.50	15.7	15,096	0.10%
2023/07/31	7	142.71	0	0.00	133.00	7	14,649	0.05%
2023/07/28	6	139.50	0.2	139.00	147.50	5.9	14,586	0.04%
2023/07/27	2	154.50	0	0.00	144.00	2	14,565	0.01%
2023/07/26	1	154.00	15	144.20	151.50	-14	14,531	-0.10%
2023/07/25	5	144.50	3	145.50	142.50	2	14,521	0.01%
2023/07/24	2	152.25	1	150.00	151.00	1	14,518	0.01%
2023/07/21	12	146.46	8.5	143.47	148.50	3.5	14,490	0.02%
2023/07/20	7	133.43	4	131.75	135.00	3	14,460	0.02%
2023/07/18	5	122.50	0	0.00	125.00	5	14,485	0.03%
2023/07/17	31	130.68	16	131.31	130.00	15	14,425	0.10%
2023/07/14	12	122.75	27	126.43	127.00	-15	13,341	-0.11%
2023/07/13	5	113.00	3	113.33	115.50	2	12,613	0.02%
2023/07/12	33	103.15	38	104.58	105.00	-5	11,715	-0.04%
2023/07/11	55	92.39	66	94.67	95.50	-11	11,020	-0.10%
2023/07/10	7	85.59	14	86.53	86.90	-7	10,104	-0.07%
2023/07/07	20	82.90	20	83.35	84.20	0	9,931	0.00%
2023/07/06	59	83.47	68	84.76	83.80	-9	9,928	-0.09%
2023/07/04	10	80.80	12.2	82.75	81.60	-2.2	9,601	-0.02%
2023/07/03	1	82.60	12	82.87	81.60	-11	9,611	-0.11%
2023/06/30	10	80.80	1	81.00	81.00	9	9,650	0.09%
2023/06/29	2	80.15	13	80.32	80.10	-11	9,705	-0.11%
2023/06/28	2	77.65	3	79.80	80.00	-1	9,781	-0.01%
2023/06/27	14	79.57	41	76.68	76.70	-27	10,125	-0.27%
2023/06/26	1	77.90	1	78.10	78.30	0	10,225	0.00%
2023/06/21	1	81.00	9	80.02	79.80	-8	10,768	-0.07%
2023/06/20	3	81.10	0	0.00	80.50	3	10,821	0.03%
2023/06/19	20	83.08	19	83.38	81.60	1	11,007	0.01%
2023/06/16	9	84.13	17	84.11	84.60	-8	11,359	-0.07%
2023/06/15	8	82.28	7	82.31	81.90	1	11,440	0.01%
2023/06/14	43	82.07	0	0.00	82.00	43	11,769	0.37%
2023/06/13	10	85.07	8	85.48	84.20	2	12,105	0.02%
2023/06/12	24	84.70	8	83.98	83.90	16	12,564	0.13%
2023/06/09	21	88.81	21	87.56	87.90	0	12,720	0.00%
2023/06/08	25	85.29	9	85.69	84.80	16	13,013	0.12%
2023/06/07	1	87.60	4	88.60	87.90	-3	13,809	-0.02%
2023/06/06	17	86.33	25	87.34	87.50	-8	14,003	-0.06%
2023/06/05	25	88.42	27	89.23	88.20	-2	13,742	-0.01%
2023/06/02	5	84.24	28	84.67	84.30	-23	13,298	-0.17%
2023/06/01	6	82.50	7	82.60	83.10	-1	13,393	-0.01%
2023/05/31	0	0.00	9	82.13	80.80	-9	13,848	-0.06%
2023/05/30	16	81.43	4.1	82.78	80.60	11.9	14,101	0.08%
2023/05/29	3	78.00	20	82.05	83.10	-17	14,588	-0.12%
2023/05/26	3	76.80	0.1	76.91	76.00	2.9	15,577	0.02%
2023/05/25	11	78.51	3	78.10	77.30	8	16,162	0.05%
2023/05/24	0	0.00	5	75.94	76.50	-5	16,271	-0.03%
2023/05/23	1.1	77.53	0	0.00	77.10	1.1	17,055	0.01%
2023/05/22	1	77.20	3.2	75.98	77.10	-2.2	17,148	-0.01%
2023/05/18	1	77.20	1	77.00	76.20	0	17,170	0.00%
2023/05/17	30	75.40	83	76.10	76.00	-53	17,186	-0.31%
2023/05/16	53.1	74.62	5	74.80	75.60	48.1	17,215	0.28%
2023/05/15	1	73.00	0	0.00	73.20	1	17,302	0.01%
2023/05/12	2	71.10	7.3	71.90	73.50	-5.3	17,428	-0.03%
2023/05/11	12	74.68	6	72.08	71.70	6	17,946	0.03%
2023/05/10	0.1	73.60	0	0.00	73.60	0.1	17,858	0.00%
2023/05/09	0	0.00	1	75.40	73.00	-1	17,911	-0.01%
2023/05/08	0.1	75.30	0	0.00	74.80	0.1	18,028	0.00%
2023/05/05	1	74.60	0	0.00	74.80	1	18,545	0.01%
2023/05/04	0	0.00	2	74.65	74.00	-2	19,184	-0.01%
2023/05/02	7	75.23	1	75.20	75.40	6	19,298	0.03%
2023/04/25	2	73.10	1.1	74.27	73.50	0.9	19,280	0.00%
2023/04/24	1.1	77.03	2	77.45	77.20	-0.9	19,278	0.00%
2023/04/21	1.1	77.73	1	76.70	76.70	0.1	19,280	0.00%
2023/04/20	0.1	78.60	3	78.03	77.80	-3	19,231	-0.02%
2023/04/19	7.1	79.80	7	79.96	79.40	0.1	19,261	0.00%
2023/04/18	6	82.72	0	0.00	80.50	6	19,227	0.03%
2023/04/17	0	0.00	1	82.60	82.10	-1	19,301	-0.01%
2023/04/14	3	83.17	0	0.00	82.20	3	19,408	0.02%
2023/04/13	5	83.70	5	82.50	82.20	0	19,515	0.00%
2023/04/12	1	85.70	0	0.00	85.50	1	19,547	0.01%
2023/04/11	2	86.90	1	85.60	85.60	1	19,588	0.01%
2023/04/10	41	87.19	0	0.00	87.40	41	19,543	0.21%
2023/04/07	19.1	85.40	0	0.00	85.40	19.1	19,545	0.10%
2023/04/06	10	85.53	0	0.00	85.50	10	19,545	0.05%
2023/03/31	0	0.00	60	84.82	86.00	-60	19,512	-0.31%
2023/03/30	1	84.80	1	84.70	84.80	0	19,493	0.00%
2023/03/29	23	83.29	31	82.54	83.30	-8	19,515	-0.04%
2023/03/28	29	85.42	20	84.84	84.10	9	19,537	0.05%
2023/03/27	7	90.21	1	89.70	89.70	6	19,220	0.03%
2023/03/24	15	91.92	5	91.44	89.60	10	19,247	0.05%
2023/03/23	1	89.40	0	0.00	89.50	1	18,799	0.01%
2023/03/22	4	90.18	3	89.70	89.50	1	18,928	0.01%
2023/03/21	11	91.50	9	90.92	89.10	2	19,292	0.01%
2023/03/20	6	90.47	11	90.95	91.80	-5	19,422	-0.03%
2023/03/17	6	89.40	2	89.80	89.80	4	19,692	0.02%
2023/03/16	25	86.96	37	87.10	88.60	-12	19,658	-0.06%
2023/03/15	14	91.23	7.1	91.93	89.60	6.9	19,380	0.04%
2023/03/14	24.1	90.45	345	90.51	88.00	-320.9	19,026	-1.69%	大賣/鉅額交易
2023/03/13	40	91.13	24	91.12	92.90	16	18,928	0.08%
2023/03/10	8	94.60	231	95.06	94.80	-223	18,556	-1.20%	大賣/鉅額交易
2023/03/09	306	91.81	28	95.75	96.00	278	18,325	1.52%	大買/鉅額交易
2023/03/08	15	88.31	18	87.99	87.30	-3	18,601	-0.02%
2023/03/07	14	87.95	11	88.29	87.60	3	18,539	0.02%
2023/03/06	19	86.13	16	88.58	89.50	3	18,424	0.02%
2023/03/03	364	88.98	60	87.19	85.00	304	18,250	1.67%	大買/鉅額交易
2023/03/02	7	88.50	7	88.10	87.90	0	17,890	0.00%
2023/03/01	25	89.12	24	89.30	89.70	1	17,649	0.01%
2023/02/24	15	88.01	49	88.31	90.80	-34	17,103	-0.20%
2023/02/23	8	79.31	43	82.43	83.80	-35	15,978	-0.22%
2023/02/22	17	77.81	13	76.92	76.20	4	15,663	0.03%
2023/02/21	85	78.22	18	80.56	80.30	67	15,878	0.42%
2023/02/20	3	75.47	80	75.04	75.50	-77	15,458	-0.50%
2023/02/17	0	0.00	2	74.50	73.90	-2	15,640	-0.01%
2023/02/15	0	0.00	2	72.70	72.60	-2	16,237	-0.01%
2023/02/14	1	74.30	0	0.00	73.70	1	16,523	0.01%
2023/02/13	4	75.08	2	74.20	74.60	2	17,127	0.01%
2023/02/10	5	74.58	20	74.80	73.40	-15	17,636	-0.09%
2023/02/09	13	76.85	15	77.18	75.30	-2	18,042	-0.01%
2023/02/08	94	74.38	6	74.62	74.50	88	18,685	0.47%
2023/02/07	11	71.54	11	71.84	72.20	0	19,168	0.00%
2023/02/06	4	72.40	4	72.95	72.60	0	19,424	0.00%
2023/02/03	40	73.75	39.1	73.40	72.20	0.9	19,497	0.00%
2023/02/02	9	76.36	16	76.71	77.00	-7	19,396	-0.04%
2023/02/01	3	70.00	3	69.80	70.20	0	19,012	0.00%
2023/01/31	4	69.25	3	69.13	69.50	1	19,298	0.01%
2023/01/30	1	68.20	0	0.00	68.40	1	19,549	0.01%
2023/01/17	5	66.60	5	66.50	66.60	0	19,758	0.00%
2023/01/16	2	66.60	2	67.00	67.00	0	19,981	0.00%
2023/01/13	0	0.00	1	68.30	67.00	-1	20,236	0.00%
2023/01/12	0	0.00	5	68.50	68.10	-5	20,539	-0.02%
2023/01/11	3	69.77	3	69.47	69.30	0	20,819	0.00%
2023/01/10	10	71.02	6	70.45	70.30	4	21,199	0.02%
2023/01/09	1	70.50	2	71.00	70.70	-1	21,555	0.00%
2023/01/05	18	69.40	19	69.59	68.80	-1	22,827	0.00%
2023/01/04	7	69.83	8	69.68	69.30	-1	23,375	0.00%
2023/01/03	5	68.44	3	69.17	69.10	2	23,527	0.01%
2022/12/30	3	69.17	5	69.32	67.30	-2	23,873	-0.01%
2022/12/29	4	66.98	5	67.40	67.40	-1	24,176	0.00%
2022/12/28	9	69.29	10	68.54	67.90	-1	25,018	0.00%
2022/12/27	3	71.37	2	71.15	70.90	1	25,275	0.00%
2022/12/26	2	69.40	6	70.03	70.00	-4	25,716	-0.02%
2022/12/23	5	69.30	5	69.70	69.30	0	26,211	0.00%
2022/12/22	12	69.98	6	69.40	69.40	6	26,626	0.02%
2022/12/21	7	69.64	15	69.93	69.60	-8	27,218	-0.03%
2022/12/20	6	71.80	10	70.81	69.80	-4	27,653	-0.01%
2022/12/19	6	72.58	5.1	71.22	71.20	0.9	27,981	0.00%
2022/12/16	20	73.83	6	73.68	73.10	14	28,384	0.05%
2022/12/15	7	73.80	5.1	73.72	73.80	1.9	28,853	0.01%
2022/12/14	8	75.09	7.6	74.47	74.50	0.4	28,913	0.00%
2022/12/13	15	76.15	54	76.79	75.00	-39	28,958	-0.13%
2022/12/12	26	75.96	24	74.70	73.60	2	28,681	0.01%
2022/12/09	23	75.88	30	76.24	76.80	-7	28,540	-0.02%
2022/12/08	35	74.47	17	74.91	74.70	18	28,608	0.06%
2022/12/07	5	71.70	10	70.35	70.20	-5	29,142	-0.02%
2022/12/06	16	73.64	9	71.91	71.70	7	30,033	0.02%
2022/12/05	46	76.15	40	75.20	73.60	6	30,158	0.02%
2022/12/02	16	74.96	13	75.18	75.00	3	29,998	0.01%
2022/12/01	56	76.25	50.2	76.78	74.40	5.8	30,046	0.02%
2022/11/30	43.3	70.84	52	72.46	74.00	-8.7	29,730	-0.03%
2022/11/29	13	67.42	11	68.16	68.30	2	29,546	0.01%
2022/11/28	10	69.00	18	68.41	68.20	-8	30,800	-0.03%
2022/11/25	19	70.50	10	69.20	68.60	9	32,655	0.03%
2022/11/24	11.1	71.46	13	71.60	71.90	-1.9	33,411	-0.01%
2022/11/23	2.1	70.52	0	0.00	70.90	2.1	33,963	0.01%
2022/11/22	1	71.10	2	71.45	70.80	-1	34,410	0.00%
2022/11/21	14	72.58	24	72.47	70.80	-10	34,985	-0.03%
2022/11/18	10	73.26	23	72.66	72.40	-13	34,973	-0.04%
2022/11/17	41	73.29	32.1	73.91	74.30	8.9	34,894	0.03%
2022/11/16	27.4	71.37	21	71.50	71.50	6.4	34,705	0.02%
2022/11/15	17	69.03	15	70.04	70.30	2	34,609	0.01%
2022/11/14	10	68.71	8	68.54	68.50	2	34,814	0.01%
2022/11/11	11	69.87	12	68.53	67.40	-1	34,912	0.00%
2022/11/10	14	69.47	11	68.72	68.90	3	34,807	0.01%
2022/11/09	22.1	70.98	24	70.45	69.70	-1.9	34,981	-0.01%
2022/11/08	37	72.74	30	73.04	70.90	7	34,871	0.02%
2022/11/07	1	71.50	4	71.70	70.10	-3	34,274	-0.01%
2022/11/04	30	70.02	23	70.51	70.30	7	33,789	0.02%
2022/11/03	18	67.25	31	66.69	70.60	-13	32,646	-0.04%
2022/11/02	19	64.21	15	64.69	64.20	4	32,059	0.01%
2022/11/01	27	64.26	27	63.68	64.50	0	31,810	0.00%
2022/10/31	20	64.23	27	63.76	64.10	-7	31,629	-0.02%
2022/10/28	12	61.08	10	60.73	60.20	2	31,345	0.01%
2022/10/27	11	61.66	17	61.88	62.90	-6	31,169	-0.02%
2022/10/26	37	60.34	26	60.72	59.70	11	30,884	0.04%
2022/10/25	12	61.97	19	60.94	60.90	-7	30,630	-0.02%
2022/10/24	14	63.41	14	63.24	62.60	0	30,509	0.00%
2022/10/21	19	63.50	29	62.28	61.70	-10	30,355	-0.03%
2022/10/20	20	63.69	23	63.50	64.60	-3	30,864	-0.01%
2022/10/19	25	65.24	21	65.39	64.00	4	32,142	0.01%
2022/10/18	23	65.74	20	65.56	65.00	3	33,150	0.01%
2022/10/17	17.1	63.00	16	63.54	66.00	1.1	33,887	0.00%
2022/10/14	17	64.39	18	64.96	64.00	-1	34,011	0.00%
2022/10/13	241	65.48	45	64.07	60.00	196	33,615	0.58%	大買/鉅額交易
2022/10/12	14	65.42	1	64.80	64.70	13	33,001	0.04%
2022/10/11	12	72.00	201	71.80	71.80	-189	32,494	-0.58%	大賣/鉅額交易
2022/10/07	11	79.04	14	79.60	79.70	-3	32,278	-0.01%
2022/10/06	23	78.69	16	78.88	78.50	7	31,956	0.02%
2022/10/05	37	80.49	39	81.39	78.70	-2	31,799	-0.01%
2022/10/04	21	77.34	33	77.99	77.60	-12	31,121	-0.04%
2022/10/03	17	76.69	6	75.47	75.30	11	30,944	0.04%
2022/09/30	17	76.19	28	77.47	79.00	-11	30,855	-0.04%
2022/09/29	6	76.15	7	76.99	76.10	-1	31,036	0.00%
2022/09/28	16	78.53	2	78.00	74.40	14	31,298	0.04%
2022/09/27	6	79.60	5	79.84	82.20	1	31,239	0.00%
2022/09/26	19	83.72	16	83.12	79.80	3	30,961	0.01%
2022/09/23	10	90.33	13	89.34	88.60	-3	30,712	-0.01%
2022/09/22	26	90.45	40	90.18	91.40	-14	30,353	-0.05%
2022/09/21	9	87.86	7	88.33	88.50	2	29,891	0.01%
2022/09/20	22	88.17	13	88.07	88.30	9	30,285	0.03%
2022/09/19	0	0.00	6	87.78	86.50	-6	30,186	-0.02%
2022/09/16	11	89.01	6	89.18	88.70	5	29,989	0.02%
2022/09/15	6	89.92	4	89.53	88.50	2	29,667	0.01%
2022/09/14	31	90.56	41	90.03	92.40	-10	29,378	-0.03%
2022/09/13	69	89.24	58	89.39	89.00	11	28,505	0.04%
2022/09/12	1	84.70	20	86.22	87.40	-19	27,457	-0.07%
2022/09/08	12	79.18	11	79.51	79.50	1	27,151	0.00%
2022/09/07	15	79.75	13.1	79.24	78.50	1.9	26,915	0.01%
2022/09/06	14.1	82.30	22	82.38	80.40	-7.9	26,530	-0.03%
2022/09/05	19	85.18	28	86.00	83.10	-9	25,997	-0.03%
2022/09/02	21	89.31	42	91.90	86.50	-21	25,440	-0.08%
2022/09/01	77	89.84	48.1	89.18	88.60	28.9	23,993	0.12%
2022/08/31	28	85.63	77	88.76	90.50	-49	22,015	-0.22%
2022/08/30	59	82.05	26	82.66	82.30	33	20,950	0.16%
2022/08/29	13	79.45	12	80.61	80.00	1	20,170	0.00%
2022/08/26	28.1	80.16	59	80.42	83.30	-30.9	19,583	-0.16%
2022/08/25	2	75.05	12	74.54	75.80	-10	18,831	-0.05%
2022/08/24	20	72.09	20	71.83	72.80	0	18,556	0.00%
2022/08/23	31	72.50	61	72.18	71.70	-30	18,269	-0.16%
2022/08/22	21	77.41	17	75.98	74.30	4	17,888	0.02%
2022/08/19	37	80.74	56	80.18	79.60	-19	17,592	-0.11%
2022/08/18	25	77.44	27	77.37	77.30	-2	17,053	-0.01%
2022/08/17	59	78.23	24	78.53	78.50	35	16,700	0.21%
2022/08/16	42	81.64	11	79.01	77.80	31	16,306	0.19%
2022/08/15	53	78.15	66	79.24	83.90	-13	15,725	-0.08%
2022/08/12	19	81.98	5	84.02	81.20	14	15,102	0.09%
2022/08/11	1	79.70	2	81.15	81.10	-1	15,002	-0.01%
2022/08/10	4	79.63	29	79.39	80.80	-25	14,949	-0.17%
2022/08/09	27	77.00	0	0.00	76.70	27	14,871	0.18%
2022/08/08	2	74.20	17	73.80	75.00	-15	14,806	-0.10%
2022/08/05	3	72.27	2	72.35	73.00	1	14,739	0.01%
2022/08/04	19	69.84	9	70.22	70.00	10	14,690	0.07%
2022/08/03	18	76.18	7	76.19	73.00	11	14,550	0.08%
2022/08/02	30	74.90	12	74.69	75.40	18	14,465	0.12%
2022/08/01	2	73.75	8	74.71	74.80	-6	14,408	-0.04%
2022/07/29	5	74.40	9	73.40	73.00	-4	14,329	-0.03%
2022/07/28	19	72.97	53	72.90	71.00	-34	14,173	-0.24%
2022/07/27	195	71.06	185	71.86	73.00	10	14,073	0.07%	大買/大賣/
2022/07/26	176	72.64	184	73.09	73.30	-8	13,268	-0.06%	大買/大賣/
2022/07/25	205	68.95	316	69.12	72.80	-111	11,679	-0.95%	大買/大賣/鉅額交易
2022/07/22	153	64.20	163	65.65	66.20	-10	10,286	-0.10%	大買/大賣/
2022/07/21	194	57.99	59	57.49	60.30	135	9,123	1.48%	大買/鉅額交易
2022/07/20	45	54.62	40	54.65	54.90	5	8,565	0.06%
2022/07/19	9	51.78	9	50.80	50.90	0	8,248	0.00%
2022/07/18	7	53.69	10	52.73	52.50	-3	8,159	-0.04%
2022/07/15	14	51.92	15	51.65	51.60	-1	7,962	-0.01%
2022/07/14	21	51.06	20	51.47	51.70	1	7,883	0.01%
2022/07/13	32	52.41	32	52.51	51.00	0	7,705	0.00%
2022/07/12	35	51.42	37	51.25	49.95	-2	7,391	-0.03%
2022/07/11	18	53.52	7	53.90	53.20	11	7,151	0.15%
2022/07/08	40	56.21	26	56.22	54.90	14	6,933	0.20%
2022/07/07	95	56.68	91	56.96	57.60	4	6,461	0.06%
2022/07/06	64	55.79	73	55.74	55.00	-9	5,711	-0.16%
2022/07/05	30	54.72	36.1	54.93	57.20	-6.1	4,986	-0.12%
2022/07/04	7	50.59	12.2	50.47	52.00	-5.2	4,338	-0.12%
2022/07/01	23	49.88	15	49.42	47.85	8	4,044	0.20%
2022/06/30	8	47.98	6	47.25	47.75	2	3,730	0.05%
2022/06/29	12	53.51	20	51.36	49.95	-8	3,555	-0.22%
2022/06/28	26	55.40	11	55.00	55.40	15	3,309	0.45%
2022/06/27	2	53.80	3	54.13	54.60	-1	2,744	-0.04%
2022/06/24	0	0.00	7	48.37	49.70	-7	2,530	-0.28%
2022/06/23	10	46.50	1	44.70	45.20	9	2,411	0.37%
2022/06/22	9	47.26	7	47.89	47.70	2	2,272	0.09%
2022/06/21	2	45.70	3	44.60	46.75	-1	1,872	-0.05%
2022/06/16	2	48.00	2	48.55	45.70	0	1,869	0.00%
2022/06/14	0	0.00	2	47.10	47.85	-2	1,960	-0.10%
2022/06/10	1	50.10	0	0.00	49.90	1	2,023	0.05%
2022/06/07	1	51.80	0	0.00	51.60	1	2,143	0.05%
2022/06/01	0	0.00	1	53.10	53.00	-1	2,373	-0.04%
2022/05/31	1	51.90	1	52.80	53.10	0	2,436	0.00%
2022/05/30	1	52.10	0	0.00	51.90	1	2,632	0.04%
2022/05/18	4	51.50	5	51.02	51.30	-1	3,051	-0.03%
2022/05/17	1	50.80	0	0.00	50.80	1	3,070	0.03%
2022/05/16	2	48.95	2	48.80	48.60	0	3,133	0.00%
2022/05/05	0	0.00	1.1	51.38	51.10	-1.1	3,703	-0.03%
2022/04/29	3	50.90	2	50.80	49.10	1	3,924	0.03%
2022/04/28	3	50.80	0	0.00	50.10	3	4,002	0.07%
2022/04/27	2	49.85	6	48.74	49.85	-4	4,053	-0.10%
2022/04/26	4	51.70	3	51.33	51.20	1	4,066	0.02%
2022/04/25	1	51.80	2.1	52.45	51.30	-1.1	4,117	-0.03%
2022/04/22	1	54.40	1	54.30	54.40	0	4,248	0.00%
2022/03/30	5	67.20	0	0.00	66.40	5	5,947	0.08%
2022/03/28	0	0.00	2	65.40	66.60	-2	6,521	-0.03%
2022/03/25	2	66.10	5	65.70	66.10	-3	6,649	-0.05%
2022/03/24	0	0.00	0.6	66.70	67.30	-0.6	6,868	-0.01%
2022/03/16	2	59.40	2	60.40	59.80	0	8,209	0.00%
2022/03/15	10	59.17	0	0.00	58.50	10	8,592	0.12%
2022/03/14	0	0.00	5	61.24	61.40	-5	8,893	-0.06%
2022/03/11	0	0.00	4	59.83	60.50	-4	9,523	-0.04%
2022/03/10	1	60.00	2	59.90	60.00	-1	9,740	-0.01%
2022/03/09	6	58.20	3	57.67	57.90	3	10,495	0.03%
2022/03/07	0	0.00	1	60.50	59.30	-1	11,230	-0.01%
2022/03/03	0	0.00	4	66.73	66.10	-4	12,164	-0.03%
2022/03/02	2	70.05	0	0.00	68.40	2	12,643	0.02%
2022/03/01	1	63.10	1	65.30	65.30	0	13,377	0.00%
2022/02/25	2	63.50	0	0.00	62.90	2	13,710	0.01%
2022/02/24	2	61.50	1	61.80	61.50	1	14,277	0.01%
2022/02/15	0	0.00	5	66.40	65.60	-5	21,772	-0.02%
2022/02/08	1	66.70	0	0.00	68.20	1	30,368	0.00%
2022/01/25	2	69.10	2	68.60	66.50	0	33,215	0.00%
2022/01/24	1	67.40	1	69.20	69.60	0	34,442	0.00%
2022/01/21	10	71.20	10	70.88	70.40	0	35,072	0.00%
2022/01/20	5	71.60	2	71.20	71.00	3	35,207	0.01%
2022/01/19	6	73.08	9	72.49	72.90	-3	36,607	-0.01%
2022/01/18	0	0.00	11	75.10	73.20	-11	37,018	-0.03%
2022/01/17	5	73.14	5	72.54	73.80	0	37,279	0.00%
2022/01/14	0	0.00	2	71.90	72.10	-2	37,609	-0.01%
2022/01/13	12	74.56	1	74.80	73.70	11	38,006	0.03%
2022/01/12	1	74.00	0	0.00	73.50	1	38,002	0.00%
2022/01/11	5	75.24	3	73.90	74.00	2	37,927	0.01%
2022/01/10	6	76.82	5	79.00	78.80	1	37,725	0.00%
2022/01/07	3	79.13	3	80.50	78.10	0	37,654	0.00%
2022/01/06	3	82.27	24	82.06	82.00	-21	37,509	-0.06%
2022/01/05	2	84.10	2	83.05	83.50	0	37,444	0.00%
2022/01/04	6	86.35	2	87.50	86.00	4	37,324	0.01%
2021/12/30	5	86.18	3	85.93	85.90	2	37,130	0.01%
2021/12/29	1	87.10	0	0.00	87.40	1	37,075	0.00%
2021/12/28	5	87.02	1	88.60	86.60	4	37,005	0.01%
2021/12/27	2	89.00	1	89.60	89.00	1	36,847	0.00%
2021/12/24	5	88.82	2	89.20	87.70	3	36,731	0.01%
2021/12/23	2	88.40	11	89.03	89.40	-9	36,479	-0.02%
2021/12/22	4	88.53	8	89.00	86.50	-4	36,184	-0.01%
2021/12/21	13	86.98	12	87.75	86.70	1	35,854	0.00%
2021/12/20	10	88.30	6	86.72	87.80	4	35,701	0.01%
2021/12/17	9	86.70	2	85.05	86.30	7	35,437	0.02%
2021/12/16	2	92.05	13	90.17	91.20	-11	35,077	-0.03%
2021/12/15	10	84.78	11	85.16	87.00	-1	34,663	0.00%
2021/12/14	8	82.83	7	82.99	83.30	1	34,486	0.00%
2021/12/13	1	88.40	2	87.60	87.00	-1	34,253	0.00%
2021/12/10	2	88.05	0	0.00	86.20	2	34,088	0.01%
2021/12/09	8	89.80	5	91.30	89.20	3	33,832	0.01%
2021/12/08	7	91.40	7	92.26	89.00	0	33,400	0.00%
2021/12/07	30	92.61	29	92.97	90.20	1	33,056	0.00%
2021/12/06	6	90.52	5	90.16	90.00	1	32,385	0.00%
2021/12/03	7	90.90	14	91.78	90.40	-7	32,138	-0.02%
2021/12/02	19	89.03	19	89.25	87.60	0	31,348	0.00%
2021/12/01	8	88.18	19	87.68	89.00	-11	30,951	-0.04%
2021/11/30	3	86.40	4	87.50	88.30	-1	30,503	0.00%
2021/11/29	7	81.21	9	80.43	84.00	-2	29,973	-0.01%
2021/11/26	23	82.95	12	84.54	84.40	11	29,519	0.04%
2021/11/25	11	88.45	12	88.82	85.60	-1	28,830	0.00%
2021/11/24	3	85.73	11	84.96	85.00	-8	27,866	-0.03%
2021/11/23	11	85.39	12	84.90	85.80	-1	27,499	0.00%
2021/11/22	5	90.46	5	90.10	90.50	0	26,899	0.00%
2021/11/19	15	91.49	16	91.28	90.50	-1	26,619	0.00%
2021/11/18	12	90.18	6	90.88	89.10	6	25,846	0.02%
2021/11/17	26	92.53	27	92.57	92.80	-1	25,368	0.00%
2021/11/16	62	90.93	55	90.18	90.70	7	24,376	0.03%
2021/11/15	39	99.59	35	96.87	94.50	4	23,355	0.02%
2021/11/12	77	95.80	97	94.95	99.00	-20	21,248	-0.09%
2021/11/11	79	93.64	53	90.15	90.00	26	19,169	0.14%
2021/11/10	16	89.35	10.5	89.85	92.50	5.5	15,253	0.04%
2021/11/09	11	80.66	6	80.43	84.10	5	13,734	0.04%
2021/11/08	20	73.18	24	73.13	76.50	-4	12,992	-0.03%
2021/11/05	56	71.17	65	70.56	69.60	-9	11,841	-0.08%
2021/11/04	29	69.97	29	71.31	67.20	0	10,262	0.00%
2021/11/03	26	68.33	16	67.77	71.00	10	9,459	0.11%
2021/11/02	29	69.87	27	69.27	69.00	2	8,675	0.02%
2021/11/01	21	65.91	15	66.73	68.30	6	7,207	0.08%
2021/10/29	11	59.14	22.2	60.61	62.10	-11.2	5,907	-0.19%
2021/10/28	12	57.86	12	58.29	56.50	0	5,203	0.00%
2021/10/27	28	59.28	18	59.43	58.80	10	4,941	0.20%
2021/10/26	10	57.37	2	56.65	58.60	8	3,605	0.22%
2021/10/25	1	51.20	0	0.00	53.30	1	3,185	0.03%
2021/10/22	14	50.41	12	50.43	48.50	2	2,943	0.07%
2021/10/21	8	49.17	8	49.86	49.70	0	2,551	0.00%
2021/10/20	3	45.20	1	46.40	46.65	2	2,086	0.10%
2021/10/05	0	0.00	2	40.65	40.75	-2	3,517	-0.06%
2021/09/27	0	0.00	1	47.40	46.50	-1	4,602	-0.02%
2021/09/23	1	47.00	0	0.00	46.00	1	4,768	0.02%
2021/09/16	0	0.00	0.1	46.00	46.00	-0.1	5,054	0.00%
2021/09/07	0	0.00	8	48.00	47.80	-8	6,048	-0.13%
2021/09/06	2	50.50	2	49.05	48.75	0	6,115	0.00%
2021/09/03	5	52.02	0	0.00	51.20	5	6,139	0.08%
2021/09/02	4	51.75	4	51.05	51.00	0	6,119	0.00%
2021/09/01	3	50.00	4	50.25	50.40	-1	6,071	-0.02%
2021/08/31	1	48.40	0	0.00	48.25	1	6,034	0.02%
2021/08/30	0	0.00	1	48.80	48.50	-1	6,049	-0.02%
2021/08/27	1	48.40	0	0.00	48.15	1	6,060	0.02%
2021/08/20	0	0.00	8	47.10	46.90	-8	6,281	-0.13%
2021/08/16	5	49.90	7	49.84	49.95	-2	6,283	-0.03%
2021/08/12	0	0.00	3	52.60	51.60	-3	6,284	-0.05%
2021/08/11	2	51.70	0	0.00	50.90	2	6,247	0.03%
2021/08/09	0	0.00	1	51.20	51.00	-1	6,274	-0.02%
2021/08/06	0	0.00	2	53.00	52.10	-2	6,286	-0.03%
2021/08/03	1	54.30	0	0.00	54.40	1	6,378	0.02%
2021/07/30	1	55.60	6	55.20	54.00	-5	6,566	-0.08%
2021/07/28	6	56.50	7	55.10	56.50	-1	6,455	-0.02%
2021/07/27	1	60.90	10	59.02	57.60	-9	6,433	-0.14%
2021/07/26	1	60.90	1	61.30	60.90	0	6,440	0.00%
2021/07/22	7	62.00	0	0.00	61.10	7	6,382	0.11%
2021/07/21	0	0.00	1	59.30	59.90	-1	6,341	-0.02%
2021/07/20	1	61.60	2	60.60	60.80	-1	6,311	-0.02%
2021/07/19	0	0.00	10	61.70	61.10	-10	6,268	-0.16%
2021/07/16	1	63.40	3	62.93	62.10	-2	6,347	-0.03%
2021/07/15	17	63.99	3	64.83	63.30	14	6,303	0.22%
2021/07/14	24	63.71	57.1	62.35	63.60	-33.1	6,120	-0.54%
2021/07/13	63	63.32	115	64.47	62.00	-52	5,867	-0.89%	大賣/
2021/07/12	21	60.66	15	61.28	62.30	6	5,556	0.11%
2021/07/09	25	59.81	30	59.51	58.90	-5	5,363	-0.09%
2021/07/08	9	58.27	30	58.13	58.20	-21	5,282	-0.40%
2021/07/07	39.1	59.53	31	58.54	57.80	8.1	5,294	0.15%
2021/07/06	54	60.76	17	59.14	58.60	37	5,252	0.70%
2021/07/05	76	62.04	2	62.15	62.40	74	5,058	1.46%
2021/07/02	17	54.89	18	55.87	56.80	-1	4,723	-0.02%
2021/07/01	0	0.00	1	54.50	53.80	-1	4,847	-0.02%
2021/06/30	2	56.70	1	56.60	56.60	1	5,195	0.02%
2021/06/29	9	55.96	22	56.40	56.60	-13	5,319	-0.24%
2021/06/28	0	0.00	1	55.60	55.00	-1	5,187	-0.02%
2021/06/25	1	56.00	0	0.00	55.80	1	5,136	0.02%
2021/06/24	13	55.59	0	0.00	55.40	13	5,093	0.26%
2021/06/23	0	0.00	1	54.20	55.30	-1	5,007	-0.02%
2021/06/22	2	56.60	7	55.90	54.70	-5	4,944	-0.10%
2021/06/21	17	54.91	13	54.76	54.70	4	4,754	0.08%
2021/06/18	1	53.90	20	53.80	52.10	-19	4,520	-0.42%
2021/06/17	22	53.64	0	0.00	53.70	22	4,415	0.50%
2021/06/16	2	53.25	0.5	52.40	52.40	1.5	4,382	0.04%
2021/06/15	1	53.20	1	52.50	52.30	0	4,254	0.00%
2021/05/27	0	0.00	10	45.80	46.50	-10	4,081	-0.24%
2021/05/25	10	45.30	0	0.00	45.15	10	4,083	0.24%
2021/05/24	0	0.00	10	44.15	44.10	-10	4,065	-0.25%
2021/05/21	10	43.15	0	0.00	43.60	10	4,069	0.25%
2021/05/19	0	0.00	14	43.67	43.40	-14	4,066	-0.34%
2021/05/18	14	42.41	0	0.00	43.70	14	4,060	0.34%
2021/05/13	1	44.55	5	46.30	44.20	-4	3,972	-0.10%
2021/05/11	16	51.73	18	50.61	49.90	-2	3,899	-0.05%
2021/05/10	8	55.43	0	0.00	54.30	8	3,857	0.21%
2021/05/07	2	52.75	0	0.00	54.60	2	3,782	0.05%
2021/05/04	0	0.00	3	52.80	50.70	-3	3,677	-0.08%
2021/05/03	0	0.00	7	56.30	53.40	-7	3,662	-0.19%
2021/04/28	1	54.20	1	54.50	53.40	0	3,638	0.00%
2021/04/23	0	0.00	8	55.34	55.50	-8	3,747	-0.21%
2021/04/22	0	0.00	5	55.02	53.70	-5	3,932	-0.13%
2021/04/21	2	53.95	26	53.51	53.50	-24	3,906	-0.61%
2021/04/20	4	53.83	7	54.26	54.20	-3	3,946	-0.08%
2021/04/19	7	54.11	2	54.15	53.60	5	3,970	0.13%
2021/04/16	26	55.20	1	56.30	55.00	25	3,954	0.63%
2021/04/15	5	55.68	0	0.00	55.30	5	3,937	0.13%
2021/04/13	1	56.50	1	55.30	55.10	0	3,931	0.00%
2021/04/12	3	54.90	10.1	55.60	54.50	-7.1	4,055	-0.17%
2021/04/08	13	59.56	8	59.75	59.20	5	4,093	0.12%
2021/04/07	21	60.09	12	60.22	59.50	9	4,033	0.22%
2021/04/06	11	60.25	17	61.69	62.50	-6	3,880	-0.15%
2021/04/01	3	57.30	20	57.90	58.00	-17	3,512	-0.48%
2021/03/30	0	0.00	1	52.20	52.20	-1	3,517	-0.03%
2021/03/29	1	53.00	0	0.00	52.70	1	3,570	0.03%
2021/03/23	20	52.90	0	0.00	51.00	20	4,206	0.48%
2021/03/16	0	0.00	8	51.83	51.90	-8	4,414	-0.18%
2021/03/08	2	47.00	0	0.00	46.95	2	4,931	0.04%
2021/03/05	3	49.10	0	0.00	48.40	3	5,145	0.06%
2021/02/24	0	0.00	6	52.50	52.00	-6	6,202	-0.10%
2021/02/05	0	0.00	5	51.50	51.10	-5	6,346	-0.08%
2021/02/03	5	53.00	1	53.50	53.10	4	6,323	0.06%
2021/02/02	2	51.90	0	0.00	53.50	2	6,305	0.03%
2021/01/28	0	0.00	10	54.00	52.80	-10	6,271	-0.16%
2021/01/26	0	0.00	1	56.90	54.80	-1	6,245	-0.02%
2021/01/25	10	56.70	0	0.00	56.70	10	6,212	0.16%
2021/01/22	0	0.00	22	57.78	58.10	-22	6,187	-0.36%
2021/01/21	2	55.90	1	55.80	55.40	1	6,150	0.02%
2021/01/20	11	56.85	4	56.18	54.80	7	6,264	0.11%
2021/01/19	1	58.50	8	57.93	58.80	-7	6,207	-0.11%
2021/01/18	2	58.10	10	57.26	58.10	-8	6,134	-0.13%
2021/01/15	34	59.62	11	60.47	59.50	23	6,043	0.38%
2021/01/14	0	0.00	7	56.63	58.00	-7	5,796	-0.12%
2021/01/13	4	56.10	0	0.00	55.60	4	5,703	0.07%
2021/01/11	1	55.10	2	55.50	55.10	-1	5,590	-0.02%
2021/01/08	0	0.00	20	54.44	54.30	-20	5,569	-0.36%
2021/01/07	0	0.00	1	55.00	55.10	-1	5,527	-0.02%
2021/01/06	5	57.80	1	55.50	55.60	4	5,479	0.07%
2021/01/05	5	58.64	6	59.77	59.10	-1	5,361	-0.02%
2021/01/04	3	57.00	14	57.70	58.70	-11	5,175	-0.21%
2020/12/31	1	53.30	26	53.67	53.40	-25	5,031	-0.50%
2020/12/30	31	52.15	1	51.50	51.80	30	4,927	0.61%
2020/12/28	1	52.10	0	0.00	52.00	1	4,815	0.02%
2020/12/25	26	52.07	1	53.70	51.90	25	4,769	0.52%
2020/12/24	2	56.45	18	56.10	54.90	-16	4,640	-0.34%
2020/12/22	3	56.80	15	56.30	56.80	-12	4,477	-0.27%
2020/12/21	6	58.83	10	59.65	59.30	-4	4,403	-0.09%
2020/12/18	14	58.32	4	60.13	60.80	10	4,270	0.23%
2020/12/17	7	54.76	15	54.83	56.90	-8	3,997	-0.20%
2020/12/16	1	51.70	11	52.38	51.80	-10	3,794	-0.26%
2020/12/15	12	50.88	0	0.00	50.70	12	3,776	0.32%
2020/12/14	0	0.00	5	52.10	52.50	-5	3,732	-0.13%
2020/12/11	20	51.96	5	53.80	51.50	15	3,725	0.40%
2020/12/10	19	52.78	8	52.96	53.30	11	3,682	0.30%
2020/12/09	3	53.00	10	53.61	54.30	-7	3,571	-0.20%
2020/12/08	1	49.50	10	49.10	49.45	-9	3,418	-0.26%
2020/12/07	5	50.34	0	0.00	48.40	5	3,394	0.15%
2020/12/04	2	50.65	3	50.50	50.80	-1	3,319	-0.03%
2020/12/03	0	0.00	10	49.70	49.60	-10	3,261	-0.31%
2020/12/02	6	52.18	6	52.05	51.60	0	3,201	0.00%
2020/12/01	10	51.18	7	52.39	53.50	3	3,064	0.10%
2020/11/30	1	50.20	2	51.00	49.80	-1	2,844	-0.04%
2020/11/27	8	50.82	1	51.40	49.80	7	2,641	0.26%
2020/11/26	4	49.94	1	50.00	51.00	3	2,450	0.12%
2020/11/25	2	43.50	23	45.02	46.40	-21	2,186	-0.96%
2020/11/24	3	41.20	5	41.40	42.20	-2	2,022	-0.10%
2020/11/23	0	0.00	3	42.30	42.05	-3	1,968	-0.15%
2020/11/20	5	40.40	2	42.00	40.40	3	1,972	0.15%
2020/11/19	0	0.00	10	38.80	41.00	-10	1,935	-0.52%
2020/11/18	10	38.30	0	0.00	38.30	10	1,994	0.50%
2020/11/17	2	37.88	0	0.00	37.60	2	2,206	0.09%
2020/11/09	0	0.00	120	37.91	38.00	-120	2,466	-4.87%	大賣/鉅額交易
2020/11/05	120	38.23	0	0.00	38.20	120	2,552	4.70%	大買/鉅額交易
2020/10/29	0	0.00	5	39.20	39.00	-5	3,311	-0.15%
2020/10/28	10	40.40	0	0.00	40.50	10	3,322	0.30%
2020/10/13	0	0.00	1	35.90	35.85	-1	4,668	-0.02%
2020/10/06	5	36.40	0	0.00	36.55	5	4,963	0.10%
2020/09/15	0	0.00	1	40.00	39.85	-1	6,921	-0.01%
2020/09/14	6	40.13	0	0.00	40.80	6	6,985	0.09%
2020/09/09	0	0.00	2	37.33	38.70	-2	6,859	-0.03%
2020/09/04	2	39.50	2	38.85	39.05	0	6,802	0.00%
2020/09/01	0	0.00	1	40.85	40.60	-1	6,730	-0.01%
2020/08/31	0	0.00	10	40.80	41.40	-10	6,693	-0.15%
2020/08/25	2	41.65	2	41.80	41.75	0	6,490	0.00%
2020/08/24	13	43.30	3	42.03	42.00	10	6,410	0.16%
2020/08/21	16	40.65	15	41.40	43.45	1	6,253	0.02%
2020/08/20	21	39.67	5	39.86	39.50	16	6,045	0.26%
2020/08/19	0	0.00	4	37.93	38.95	-4	5,910	-0.07%
2020/08/17	3	37.25	0	0.00	37.00	3	5,879	0.05%
2020/08/12	1	35.85	0	0.00	37.60	1	5,851	0.02%
2020/08/11	1	37.60	0	0.00	36.60	1	5,804	0.02%
2020/08/07	0	0.00	1	38.60	38.25	-1	5,724	-0.02%
2020/08/06	2	41.70	0	0.00	39.80	2	5,623	0.04%
2020/08/05	2	41.45	26	41.46	41.10	-24	5,510	-0.44%
2020/08/04	93	39.66	74	40.72	40.45	19	5,238	0.36%
2020/08/03	0	0.00	1	38.85	38.50	-1	4,970	-0.02%
2020/07/31	1	38.85	7	39.30	38.80	-6	4,931	-0.12%
2020/07/30	10	38.42	5	38.80	38.75	5	4,844	0.10%
2020/07/29	0	0.00	3	33.80	35.80	-3	4,588	-0.07%
2020/07/28	5	34.85	6	35.50	33.40	-1	4,540	-0.02%
2020/07/24	9	39.92	8	40.00	38.00	1	4,291	0.02%
2020/07/23	3	38.97	8	38.52	38.80	-5	3,973	-0.13%
2020/07/22	5	37.75	2	37.63	37.10	3	3,776	0.08%
2020/07/21	0	0.00	1	37.15	37.30	-1	3,756	-0.03%
2020/07/20	1	37.20	5	36.60	36.60	-4	3,729	-0.11%
2020/07/17	2	37.20	3	37.00	37.70	-1	3,658	-0.03%
2020/07/15	2	38.90	4	38.24	36.20	-2	3,538	-0.06%
2020/07/13	2	38.10	9	39.30	38.10	-7	3,500	-0.20%
2020/07/10	9	37.85	0	0.00	37.85	9	3,462	0.26%
2020/07/09	14	40.41	6	40.24	39.20	8	3,373	0.24%
2020/07/08	10	37.66	21	36.90	38.10	-11	3,048	-0.36%
2020/07/07	8	35.49	0	0.00	35.05	8	2,744	0.29%
2020/07/03	7	38.46	5	37.08	37.00	2	2,525	0.08%
2020/07/02	5	35.08	7	35.69	36.35	-2	2,271	-0.09%
2020/07/01	1	32.90	38	33.13	33.05	-37	2,133	-1.73%
2020/06/30	40	33.51	60	34.12	33.55	-20	2,057	-0.97%
2020/06/29	0	0.00	7	31.01	32.55	-7	1,863	-0.38%
2020/06/24	68	29.54	1	29.55	29.60	67	1,674	4.00%
2020/06/02	0	0.00	1	29.45	29.30	-1	1,383	-0.07%
2020/05/26	1	30.65	0	0.00	30.65	1	1,390	0.07%
2020/05/19	1	29.30	0	0.00	28.90	1	1,345	0.07%
2020/05/18	7	29.70	0	0.00	29.00	7	1,335	0.52%
2020/05/05	0	0.00	1	31.30	30.80	-1	1,267	-0.08%
2020/04/30	0	0.00	30	31.76	31.55	-30	1,245	-2.41%
2020/04/17	10	30.42	3	30.80	30.45	7	1,236	0.57%
2020/04/16	24	28.47	1	30.40	30.45	23	1,173	1.96%
2020/04/15	0	0.00	0.1	27.70	27.70	-0.1	1,095	-0.01%
2020/03/30	0.1	19.15	0	0.00	19.30	0.1	1,207	0.01%
2020/03/09	0	0.00	10	27.40	26.70	-10	1,557	-0.64%
2020/01/30	10	32.35	0	0.00	32.10	10	1,486	0.67%
2020/01/15	8	35.70	0	0.00	35.60	8	1,463	0.55%
2020/01/03	0	0.00	6	36.55	35.60	-6	1,374	-0.44%
2020/01/02	5	36.40	5	36.35	36.35	0	1,354	0.00%
2019/12/31	1	36.25	1	36.00	35.85	0	1,334	0.00%
2019/12/30	5	36.10	0	0.00	35.65	5	1,337	0.37%
2019/12/27	0	0.00	3	35.70	35.25	-3	1,316	-0.23%
2019/12/26	0	0.00	2	36.08	35.65	-2	1,297	-0.15%
2019/12/25	1	36.75	2	36.73	36.60	-1	1,265	-0.08%
2019/12/24	5	36.43	2	36.28	36.90	3	1,247	0.24%
2019/12/23	3	36.32	6	37.03	36.05	-3	1,197	-0.25%
2019/12/20	6	34.96	0	0.00	34.60	6	1,052	0.57%
2019/12/16	2	33.40	2	33.60	33.40	0	1,046	0.00%
2019/12/11	7	32.73	7	33.07	32.95	0	1,021	0.00%
2019/12/06	0	0.00	10	32.00	32.00	-10	1,045	-0.96%
2019/11/27	10	33.10	0	0.00	32.70	10	1,205	0.83%
2019/11/20	0	0.00	4	33.30	33.40	-4	1,132	-0.35%
2019/11/14	0	0.00	3	31.60	31.30	-3	1,131	-0.27%
2019/11/12	3	32.10	0	0.00	31.70	3	1,150	0.26%
2019/11/11	3	32.40	0	0.00	32.05	3	1,151	0.26%
2019/11/08	0	0.00	1	32.55	32.80	-1	1,153	-0.09%
2019/11/04	1	32.90	0	0.00	32.80	1	1,201	0.08%
2019/10/01	0	0.00	6	34.59	34.60	-6	1,418	-0.42%
2019/09/26	0	0.00	2	35.00	35.55	-2	1,427	-0.14%
2019/09/24	1	35.55	0	0.00	35.55	1	1,452	0.07%
2019/09/23	10	37.04	0	0.00	36.30	10	1,430	0.70%
2019/09/09	4	35.00	4	35.08	34.60	0	1,740	0.00%
2019/09/05	0	0.00	2	32.65	32.45	-2	1,695	-0.12%
2019/09/03	2	32.60	0	0.00	32.60	2	1,786	0.11%
2019/08/28	1	32.45	1	32.00	31.90	0	1,795	0.00%
2019/08/06	0	0.00	12	32.68	33.05	-12	2,116	-0.57%
2019/07/29	0	0.00	2	36.70	36.55	-2	2,261	-0.09%
2019/07/26	1	37.60	0	0.00	37.00	1	2,259	0.04%
2019/07/25	14	36.60	2	36.30	36.80	12	2,221	0.54%
2019/07/23	2	35.70	0	0.00	35.15	2	2,171	0.09%
2019/07/22	2	35.70	0	0.00	35.30	2	2,225	0.09%
2019/07/18	3	35.97	0	0.00	35.35	3	2,243	0.13%
2019/07/16	2	35.70	0	0.00	35.25	2	2,253	0.09%
2019/07/11	0	0.00	2	35.20	35.10	-2	2,374	-0.08%
2019/07/10	0	0.00	2	35.55	35.45	-2	2,429	-0.08%
2019/07/08	0	0.00	3	35.35	35.30	-3	2,476	-0.12%
2019/07/05	1	36.65	30	36.50	36.20	-29	2,481	-1.17%
2019/07/04	1	36.60	0	0.00	36.45	1	2,536	0.04%
2019/07/02	37	37.05	0	0.00	37.25	37	2,579	1.43%
2019/06/27	2	36.08	2	35.93	35.75	0	2,614	0.00%
2019/06/26	1	34.70	1	34.45	34.25	0	2,602	0.00%
2019/06/25	2	34.60	3	34.65	34.25	-1	2,628	-0.04%
2019/06/24	5	35.40	4	35.43	34.90	1	2,724	0.04%
2019/06/21	1	39.70	1	38.65	35.85	0	2,762	0.00%
2019/06/19	4	37.81	16	38.83	38.60	-12	2,773	-0.43%
2019/06/18	5	35.72	3	35.52	35.35	2	2,643	0.08%
2019/06/17	0	0.00	35	35.49	35.15	-35	2,689	-1.30%
2019/06/14	37	34.88	0	0.00	34.90	37	2,905	1.27%
2019/06/13	1	34.20	1	33.55	33.50	0	2,984	0.00%
2019/06/12	4	34.39	0	0.00	34.00	4	3,264	0.12%
2019/06/11	0	0.00	10	32.65	32.60	-10	3,391	-0.29%
2019/06/10	10	32.50	0	0.00	32.50	10	3,428	0.29%
2019/05/28	2	31.50	0	0.00	33.00	2	3,571	0.06%
2019/05/22	0	0.00	2	34.23	33.80	-2	3,638	-0.05%
2019/05/21	2	34.20	1	33.85	34.20	1	3,672	0.03%
2019/05/20	1	33.10	0	0.00	33.10	1	3,733	0.03%
2019/05/09	0	0.00	2	34.10	33.10	-2	3,640	-0.05%
2019/05/03	0	0.00	25	39.55	39.15	-25	3,631	-0.69%
2019/05/02	25	39.62	0	0.00	39.55	25	3,618	0.69%
2019/04/18	0	0.00	1	39.00	38.10	-1	3,560	-0.03%
2019/04/17	3	41.75	50	41.36	40.00	-47	3,536	-1.33%
2019/04/16	48	40.29	17	40.53	41.00	31	3,458	0.90%
2019/04/15	6	39.38	11	39.26	39.10	-5	3,406	-0.15%
2019/04/12	10	39.33	9	38.56	38.70	1	3,397	0.03%
2019/04/10	4	40.15	4	39.35	39.10	0	3,375	0.00%
2019/04/08	6	39.60	51	40.53	39.55	-45	3,337	-1.35%
2019/04/03	15	39.60	15	39.57	39.55	0	3,323	0.00%
2019/04/02	47	39.38	2	40.10	39.00	45	3,375	1.33%
2019/04/01	0	0.00	42	40.03	39.20	-42	3,355	-1.25%
2019/03/29	41	39.62	10	39.75	39.90	31	3,323	0.93%
2019/03/27	10	41.00	50	39.40	40.00	-40	3,279	-1.22%
2019/03/26	50	39.37	0	0.00	39.50	50	3,166	1.58%
2019/03/25	0	0.00	1	36.10	36.55	-1	3,088	-0.03%
2019/03/22	2	39.65	0	0.00	37.70	2	3,061	0.07%
2019/03/21	0	0.00	1	37.80	38.10	-1	2,988	-0.03%
2019/03/20	1	38.90	0	0.00	38.10	1	3,078	0.03%
2019/03/19	2	40.05	2	39.30	37.35	0	3,027	0.00%
2019/03/18	3	36.88	3	37.67	38.50	0	2,779	0.00%
2019/03/15	0	0.00	6	35.00	35.00	-6	2,672	-0.22%
2019/03/14	7	33.79	0	0.00	33.85	7	2,396	0.29%
2019/03/13	10	29.60	10	29.85	30.80	0	2,243	0.00%
2019/03/12	20	29.45	20	29.10	28.85	0	2,211	0.00%
2019/02/27	0	0.00	2	27.80	28.35	-2	2,407	-0.08%
2019/02/25	0	0.00	2	29.28	28.65	-2	2,641	-0.08%
2019/02/20	1	28.60	0	0.00	28.35	1	2,579	0.04%
2019/02/19	10	29.00	25	29.36	29.10	-15	2,560	-0.59%
2019/02/18	15	27.96	10	27.20	27.95	5	2,494	0.20%
2019/02/15	10	27.00	0	0.00	26.50	10	2,468	0.41%
2019/02/13	1	26.40	0	0.00	26.25	1	2,614	0.04%
2019/02/12	1	27.10	0	0.00	26.80	1	2,610	0.04%
2019/02/11	20	26.50	53	26.42	26.80	-33	2,658	-1.24%
2019/01/30	12	25.85	0	0.00	25.65	12	2,670	0.45%
2019/01/29	32	26.06	21	26.52	26.10	11	2,669	0.41%
2019/01/28	40	26.25	31	26.33	25.85	9	2,649	0.34%
2019/01/22	1	25.10	0	0.00	24.65	1	2,673	0.04%
2019/01/03	0	0.00	1	25.35	25.20	-1	2,846	-0.04%
2018/12/26	1	28.05	0	0.00	26.90	1	2,945	0.03%
2018/12/25	1	28.00	0	0.00	27.70	1	2,948	0.03%
2018/12/22	1	27.50	2	27.18	27.00	-1	2,880	-0.03%
2018/12/17	1	28.65	0	0.00	28.40	1	2,974	0.03%
2018/12/14	0	0.00	3	28.40	28.75	-3	3,038	-0.10%
2018/12/13	4	29.10	7	29.42	28.85	-3	3,134	-0.10%
2018/12/11	1	26.90	0	0.00	26.80	1	3,088	0.03%
2018/12/03	0	0.00	10	29.30	29.20	-10	3,080	-0.32%
2018/11/30	2	28.60	0	0.00	28.60	2	3,070	0.07%
2018/11/29	10	29.40	0	0.00	28.40	10	3,068	0.33%
2018/11/27	0	0.00	1	26.80	27.00	-1	3,120	-0.03%
2018/11/23	0	0.00	5	26.04	25.85	-5	3,178	-0.16%
2018/11/22	6	26.53	20	26.20	26.70	-14	3,106	-0.45%
2018/11/21	40	24.23	20	24.24	24.30	20	3,016	0.66%
2018/11/14	0	0.00	1	24.15	24.00	-1	3,110	-0.03%
2018/11/12	0	0.00	1	24.45	24.65	-1	3,018	-0.03%
2018/11/09	1	22.50	0	0.00	22.75	1	2,973	0.03%
2018/11/07	50	22.09	49	22.30	22.55	1	3,010	0.03%
2018/11/01	0	0.00	1	21.70	21.35	-1	3,132	-0.03%
2018/10/31	0	0.00	2	20.10	20.20	-2	3,126	-0.06%
2018/10/25	0	0.00	59	19.89	19.65	-59	3,196	-1.85%
2018/10/24	26	21.57	0	0.00	21.15	26	3,190	0.82%
2018/10/22	1	23.05	10	23.00	23.05	-9	3,188	-0.28%
2018/10/19	6	22.07	0	0.00	22.45	6	3,193	0.19%
2018/10/18	2	23.50	2	24.00	23.10	0	3,213	0.00%
2018/10/17	7	24.26	0	0.00	24.00	7	3,240	0.22%
2018/10/15	17	25.31	16	25.73	24.90	1	3,356	0.03%
2018/10/12	36	24.73	12	24.55	24.60	24	3,387	0.71%
2018/10/08	8	29.16	0	0.00	28.90	8	3,448	0.23%
2018/10/03	0	0.00	3	34.75	32.40	-3	3,632	-0.08%
2018/09/26	7	37.72	11	38.10	37.00	-4	4,340	-0.09%
2018/09/21	11	36.90	0	0.00	36.90	11	4,984	0.22%
2018/09/20	1	38.30	0	0.00	36.95	1	5,195	0.02%
2018/09/19	4	39.31	6	38.90	38.05	-2	5,237	-0.04%
2018/09/18	7	38.37	69	37.62	37.35	-62	5,270	-1.18%
2018/09/14	65	36.60	2	36.15	36.60	63	5,661	1.11%
2018/09/11	2	36.40	1	36.70	36.05	1	6,611	0.02%
2018/09/10	0	0.00	5	35.15	35.00	-5	6,919	-0.07%
2018/09/07	0	0.00	6	38.13	37.05	-6	7,192	-0.08%
2018/09/04	13	38.37	13	38.65	38.40	0	7,816	0.00%
2018/09/03	1	39.20	48	39.76	37.40	-47	7,856	-0.60%
2018/08/31	49	39.96	10.4	39.31	39.90	38.6	7,891	0.49%
2018/08/29	14	36.29	29	35.78	36.50	-15	7,909	-0.19%
2018/08/28	1	35.30	43	35.49	35.00	-42	8,048	-0.52%
2018/08/27	34	35.60	20	35.15	35.60	14	8,131	0.17%
2018/08/23	13	36.28	4	37.30	35.30	9	8,274	0.11%
2018/08/22	1	35.00	5	36.09	36.35	-4	8,297	-0.05%
2018/08/20	1	35.40	0	0.00	35.15	1	8,310	0.01%
2018/08/17	2	36.45	45	36.46	35.30	-43	8,324	-0.52%
2018/08/16	45	35.92	2	35.58	35.90	43	8,317	0.52%
2018/08/15	3	35.63	0	0.00	35.45	3	8,315	0.04%
2018/08/14	11	35.49	11	35.71	35.50	0	8,324	0.00%
2018/08/13	17	37.38	5	36.76	35.15	12	8,494	0.14%
2018/08/10	6	39.13	7	39.56	38.70	-1	8,575	-0.01%
2018/08/09	2	39.60	10	38.93	38.65	-8	8,835	-0.09%
2018/08/08	3	40.32	29	40.45	40.10	-26	9,082	-0.29%
2018/08/07	0	0.00	4	41.61	41.20	-4	9,098	-0.04%
2018/08/06	17	41.71	2	43.80	40.90	15	9,252	0.16%
2018/08/03	11	42.47	16	43.27	43.40	-5	9,304	-0.05%
2018/08/02	10	43.23	8	43.63	42.35	2	9,410	0.02%
2018/08/01	8	45.13	1	45.50	44.85	7	9,461	0.07%
2018/07/31	4	44.60	3	45.40	45.60	1	9,520	0.01%
2018/07/30	7	45.19	0	0.00	45.15	7	9,620	0.07%
2018/07/26	5	46.61	10	47.00	46.55	-5	10,005	-0.05%
2018/07/25	28	48.26	1	48.05	47.00	27	10,381	0.26%
2018/07/24	1	47.60	17	48.14	47.60	-16	10,379	-0.15%
2018/07/23	53	47.13	43	47.27	47.15	10	10,464	0.10%
2018/07/20	12	45.42	7	45.46	45.20	5	10,498	0.05%
2018/07/19	12	45.68	4	46.00	45.00	8	10,644	0.08%
2018/07/18	5	47.22	0	0.00	46.20	5	10,796	0.05%
2018/07/17	12	47.60	0	0.00	47.25	12	10,883	0.11%
2018/07/16	3	48.37	0	0.00	48.00	3	11,280	0.03%
2018/07/13	2	48.33	5	48.50	48.20	-3	11,245	-0.03%
2018/07/12	12	47.76	2	47.93	47.95	10	11,567	0.09%
2018/07/11	11	47.72	25	48.05	48.10	-14	11,705	-0.12%
2018/07/10	40	45.11	38	45.42	45.60	2	11,634	0.02%
2018/07/09	5	47.76	10	49.38	47.50	-5	11,760	-0.04%
2018/07/06	36	47.37	30	47.73	48.55	6	11,839	0.05%
2018/07/05	16	49.21	20	48.73	47.75	-4	11,778	-0.03%
2018/07/04	29	49.67	34	50.51	49.00	-5	11,826	-0.04%
2018/07/03	41	50.94	28	52.03	50.00	13	11,863	0.11%
2018/07/02	17	53.90	96	53.17	51.40	-79	11,591	-0.68%
2018/06/29	31	49.84	29	48.29	50.40	2	11,188	0.02%
2018/06/28	19	46.13	10	47.15	45.85	9	10,976	0.08%
2018/06/27	54	47.72	78	48.32	47.70	-24	10,885	-0.22%
2018/06/26	41	47.31	22	46.89	47.50	19	10,755	0.18%
2018/06/25	71	47.20	49	46.42	44.50	22	10,586	0.21%
2018/06/22	36	49.86	47	51.03	49.00	-11	10,353	-0.11%
2018/06/21	39	50.01	61	49.19	50.10	-22	10,077	-0.22%
2018/06/20	60	45.66	33	46.97	46.10	27	9,813	0.28%
2018/06/19	11	46.88	48	45.20	47.15	-37	9,495	-0.39%
2018/06/15	67	42.15	84	41.83	42.90	-17	9,375	-0.18%
2018/06/14	42	40.43	27	40.68	40.15	15	9,233	0.16%
2018/06/13	21	41.20	50	41.37	39.00	-29	9,282	-0.31%
2018/06/12	29	39.51	138	39.22	39.35	-109	9,006	-1.21%	大賣/鉅額交易
2018/06/11	14	37.68	4	37.45	37.65	10	9,064	0.11%
2018/06/08	40	36.31	8	36.31	35.95	32	9,002	0.36%
2018/06/07	85	37.75	4	38.16	37.45	81	8,910	0.91%
2018/06/06	10	39.09	15.2	39.20	38.55	-5.2	8,907	-0.06%
2018/06/05	38	39.15	12	40.72	38.20	26	8,871	0.29%
2018/06/04	48	41.23	14	40.93	42.30	34	8,700	0.39%
2018/06/01	14	38.84	14	39.43	38.80	0	8,669	0.00%
2018/05/31	31	39.66	128	39.54	39.45	-97	8,675	-1.12%	大賣/
2018/05/30	72	38.12	30	38.08	38.70	42	8,661	0.48%
2018/05/29	55	36.98	10	36.76	37.50	45	8,673	0.52%
2018/05/28	12	35.00	15	35.31	35.00	-3	8,672	-0.03%
2018/05/25	0	0.00	22	36.11	34.80	-22	8,726	-0.25%
2018/05/24	14	34.70	1	35.30	34.90	13	8,796	0.15%
2018/05/23	51	35.68	0	0.00	35.50	51	8,985	0.57%
2018/05/22	34	35.71	12	36.21	35.80	22	9,216	0.24%
2018/05/21	3	38.08	63	38.00	37.00	-60	9,236	-0.65%
2018/05/18	38	35.32	0	0.00	35.60	38	9,168	0.41%
2018/05/17	57	36.60	153	36.12	36.60	-96	9,229	-1.04%	大賣/
2018/05/16	13	35.33	28	36.03	33.80	-15	9,069	-0.17%
2018/05/14	88	32.05	51	32.06	33.20	37	8,863	0.42%
2018/05/11	41	30.43	36	30.68	30.20	5	8,709	0.06%
2018/05/10	34	30.47	18	31.16	30.15	16	8,637	0.19%
2018/05/09	22	31.43	18	31.72	31.00	4	8,554	0.05%
2018/05/08	16	31.18	17	31.51	30.90	-1	8,544	-0.01%
2018/05/07	14	30.86	15	31.49	31.00	-1	8,596	-0.01%
2018/05/04	23	31.92	15	32.34	31.10	8	8,574	0.09%
2018/05/03	13	32.20	18	33.21	31.90	-5	8,483	-0.06%
2018/05/02	9	32.79	3	34.07	30.90	6	8,397	0.07%
2018/04/30	0	0.00	7	33.95	33.95	-7	8,158	-0.09%
2018/04/27	0	0.00	4	30.85	30.90	-4	8,131	-0.05%
2018/04/26	3	30.33	10	29.93	28.10	-7	7,996	-0.09%
2018/04/25	24	30.19	13	30.67	29.90	11	7,863	0.14%
2018/04/24	17	30.62	3	30.00	29.00	14	7,654	0.18%
2018/04/23	25	33.15	6	34.55	32.20	19	7,447	0.26%
2018/04/20	18	35.52	11	35.86	35.50	7	7,296	0.10%
2018/04/19	3	34.50	0	0.00	34.50	3	6,850	0.04%
2018/04/18	38	28.76	27	29.17	31.40	11	6,821	0.16%
2018/04/17	10	29.86	5	31.20	28.55	5	6,457	0.08%
2018/04/16	2	32.15	2	33.50	31.70	0	6,250	0.00%
2018/04/13	38	32.17	29	32.74	32.95	9	6,134	0.15%
2018/04/12	12	35.30	8	33.83	33.30	4	5,835	0.07%
2018/04/11	5	36.58	6	37.30	36.90	-1	5,665	-0.02%
2018/04/10	2	36.68	2	40.00	36.00	0	5,565	0.00%
2018/04/09	1	38.70	0	0.00	38.70	1	5,342	0.02%
2018/03/31	0	0.00	7	40.74	41.45	-7	5,014	-0.14%
2018/03/29	0	0.00	1.5	40.38	40.55	-1.5	4,959	-0.03%
2018/03/28	0	0.00	2	38.30	40.15	-2	4,960	-0.04%
2018/03/27	0	0.00	1	36.95	38.30	-1	4,959	-0.02%
2018/03/23	0	0.00	2	35.46	34.00	-2	4,884	-0.04%
2018/03/22	0	0.00	1	37.20	36.35	-1	4,811	-0.02%
2018/03/21	12	38.32	3	37.97	40.35	9	4,771	0.19%
2018/03/20	43	34.93	6	34.01	36.70	37	4,550	0.81%
2018/03/19	6	32.95	0	0.00	33.40	6	4,382	0.14%
2018/03/16	1	30.20	5	30.15	30.40	-4	4,204	-0.10%
2018/03/15	8	31.59	1	30.20	32.20	7	4,071	0.17%
2018/03/13	1	25.70	19	26.00	26.65	-18	3,766	-0.48%
2018/03/12	19	23.75	3	24.17	24.25	16	3,704	0.43%
2018/03/09	0	0.00	2	22.60	22.05	-2	3,598	-0.06%
2018/03/08	1	24.00	0	0.00	22.70	1	3,541	0.03%
2018/03/06	1	22.90	5	24.70	24.50	-4	3,428	-0.12%
2018/03/05	0	0.00	2	22.73	23.90	-2	3,361	-0.06%
2018/03/02	0	0.00	5	22.50	23.75	-5	3,256	-0.15%
2018/03/01	0	0.00	8	20.88	21.75	-8	3,151	-0.25%
2018/02/27	14	20.86	3	20.33	19.80	11	3,066	0.36%
2018/02/26	2	19.68	1	19.70	19.75	1	2,980	0.03%
2018/02/23	3	19.72	1	20.40	18.65	2	2,888	0.07%
2018/02/22	6	20.44	10	20.53	20.60	-4	2,673	-0.15%
2018/02/21	3	19.35	5	19.35	19.35	-2	2,419	-0.08%
2018/02/12	13	17.44	4	16.53	17.60	9	2,351	0.38%
2018/02/09	14	14.33	8	14.68	16.00	6	2,163	0.28%
2018/02/08	10	13.17	10	13.85	14.55	0	1,950	0.00%
2018/02/07	10	13.10	0	0.00	13.25	10	1,790	0.56%
2018/02/01	2	13.75	0	0.00	13.80	2	1,591	0.13%
2018/01/31	0	0.00	36	13.77	14.10	-36	1,535	-2.34%
2018/01/30	26	14.17	2	13.90	13.50	24	1,431	1.68%
2018/01/29	0	0.00	58	14.60	14.60	-58	1,284	-4.52%
2018/01/26	47	12.21	33	12.09	13.30	14	1,164	1.20%
2018/01/25	23	12.49	5	12.50	12.10	18	1,055	1.71%
2018/01/24	20	12.40	25	11.86	12.40	-5	914	-0.55%
2018/01/09	0	0.00	20	10.53	10.70	-20	781	-2.56%