威盛 (2388)-台新-三民券商分點個股進出

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
128.0
漲跌
▼2.0
漲幅
-1.54%
成交量
2,339張
產業
上市半導體類股
640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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/30	8.9	128.15	8	129.56	128.00	0.9	8,687	0.01%
2024/04/29	9	130.50	8	131.56	130.00	1	8,763	0.01%
2024/04/26	14	131.71	10	131.70	131.00	4	8,842	0.05%
2024/04/25	0	0.00	2	132.00	129.00	-2	8,838	-0.02%
2024/04/24	7	125.50	8	127.19	130.00	-1	8,896	-0.01%
2024/04/23	9	121.44	8.4	123.43	121.00	0.6	9,048	0.01%
2024/04/22	9	126.56	8	128.25	121.00	1	9,123	0.01%
2024/04/19	11.2	134.49	5	130.00	128.00	6.2	9,217	0.07%
2024/04/18	6	140.17	5	141.90	138.50	1	9,285	0.01%
2024/04/17	5	139.20	13	140.50	141.00	-8	9,411	-0.09%
2024/04/16	17	139.35	17	138.97	137.00	0	9,409	0.00%
2024/04/15	38	145.43	38.9	145.25	139.00	-0.9	9,595	-0.01%
2024/04/12	4	139.00	19.4	139.74	140.00	-15.4	9,891	-0.16%
2024/04/11	9	127.78	3	128.83	127.50	6	9,777	0.06%
2024/04/10	7	131.50	7	130.50	131.50	0	9,901	0.00%
2024/04/09	9	130.67	9	129.61	131.00	0	10,007	0.00%
2024/04/08	10	127.05	11	127.00	127.00	-1	10,190	-0.01%
2024/04/02	9	130.06	9	131.56	129.50	0	10,401	0.00%
2024/04/01	0	0.00	5	129.00	132.00	-5	10,566	-0.05%
2024/03/29	26	125.87	26	128.23	125.50	0	10,813	0.00%
2024/03/28	8	127.56	4	128.13	126.00	4	10,978	0.04%
2024/03/27	9	128.44	10	128.80	127.50	-1	11,173	-0.01%
2024/03/26	20.1	138.32	12	135.00	131.50	8.1	11,227	0.07%
2024/03/25	0	0.00	11.5	134.50	134.50	-11.5	10,741	-0.11%
2024/03/22	3	121.83	39	122.09	122.50	-36	10,943	-0.33%
2024/03/21	41.1	120.49	6	120.75	121.50	35.1	11,314	0.31%
2024/03/20	2	119.50	4	119.25	120.00	-2	12,008	-0.02%
2024/03/19	9	120.56	10	121.70	120.00	-1	12,105	-0.01%
2024/03/18	11	120.59	10.5	121.10	122.00	0.5	12,316	0.00%
2024/03/15	8	121.00	8	123.50	121.00	0	12,709	0.00%
2024/03/14	9	121.56	9.7	123.37	122.50	-0.7	13,710	-0.01%
2024/03/13	13.2	125.95	15.2	123.94	123.00	-2.1	14,188	-0.01%
2024/03/12	2	129.75	3	129.83	129.00	-1	14,705	-0.01%
2024/03/11	5.1	131.78	4	129.63	129.00	1.1	14,997	0.01%
2024/03/08	18	132.75	10	132.55	131.00	8	15,156	0.05%
2024/03/07	9.1	138.70	21.7	140.13	137.50	-12.6	15,459	-0.08%
2024/03/06	2.5	128.80	1.1	128.95	128.50	1.4	15,394	0.01%
2024/03/05	1.1	131.50	0	0.00	131.50	1.1	15,797	0.01%
2024/03/04	2	131.50	4	132.38	131.50	-2	16,131	-0.01%
2024/03/01	1.5	131.31	2	131.75	131.00	-0.6	16,757	0.00%
2024/02/29	4	130.63	2	131.25	132.00	2	16,958	0.01%
2024/02/27	5.1	130.69	2	133.00	130.00	3.1	17,108	0.02%
2024/02/26	6	133.08	7	133.57	132.50	-1	17,706	-0.01%
2024/02/23	1	135.00	10.3	135.65	134.00	-9.3	18,732	-0.05%
2024/02/22	16.2	133.20	5	133.50	132.50	11.2	19,143	0.06%
2024/02/21	4	136.88	2	138.00	136.50	2	19,465	0.01%
2024/02/20	6	137.42	4	136.50	136.50	2	20,833	0.01%
2024/02/19	4	139.38	0.1	140.00	137.00	3.9	21,480	0.02%
2024/02/16	12	140.42	15	140.67	141.00	-3	22,655	-0.01%
2024/02/15	8.1	137.87	7	137.43	136.00	1.1	23,835	0.00%
2024/02/05	25.1	138.74	22	138.23	137.00	3.1	23,844	0.01%
2024/02/02	14	143.21	9	143.72	143.00	5	24,008	0.02%
2024/02/01	10	138.60	2	138.75	137.00	8	24,146	0.03%
2024/01/31	4	138.88	7.2	139.30	138.50	-3.2	24,912	-0.01%
2024/01/30	4	138.88	3	138.67	138.50	1	25,466	0.00%
2024/01/29	0	0.00	1.1	139.95	141.50	-1.1	27,200	0.00%
2024/01/26	2	140.75	0	0.00	140.00	2	28,504	0.01%
2024/01/25	1	143.50	1	143.00	142.50	0	29,219	0.00%
2024/01/24	8.1	146.04	7	144.29	143.50	1.1	29,380	0.00%
2024/01/23	5	148.90	3	147.50	146.50	2	29,733	0.01%
2024/01/22	4.2	145.65	4.1	148.02	148.00	0.2	30,158	0.00%
2024/01/19	8	144.25	6.2	144.84	145.00	1.8	30,462	0.01%
2024/01/18	7.2	140.17	14	141.71	143.00	-6.9	30,718	-0.02%
2024/01/17	12	147.79	2.5	149.80	143.50	9.5	31,186	0.03%
2024/01/16	5.1	148.69	2	147.75	147.50	3.1	31,268	0.01%
2024/01/15	1	146.00	6	148.50	149.50	-5	31,362	-0.02%
2024/01/12	14.3	146.17	2	145.00	145.50	12.3	31,612	0.04%
2024/01/11	7	149.71	4	150.88	150.00	3	31,796	0.01%
2024/01/10	5	149.00	4	152.13	152.50	1	33,245	0.00%
2024/01/09	14	149.64	8.6	149.34	149.00	5.4	33,456	0.02%
2024/01/08	26.5	157.08	9	159.11	149.00	17.5	33,451	0.05%
2024/01/05	2	155.25	5.1	157.55	160.00	-3.1	33,127	-0.01%
2024/01/04	2	157.00	4	157.13	157.00	-2	33,237	-0.01%
2024/01/03	5	157.20	3	157.17	156.50	2	33,381	0.01%
2024/01/02	12.1	152.45	6	154.83	157.00	6.1	33,333	0.02%
2023/12/29	6	154.75	4	154.00	156.50	2	33,292	0.01%
2023/12/28	3	154.33	4	155.50	154.00	-1	33,365	0.00%
2023/12/27	4.2	153.38	8	155.44	153.00	-3.8	33,848	-0.01%
2023/12/26	18	158.17	16	158.16	157.00	2	34,020	0.01%
2023/12/25	7	156.07	7	156.29	156.50	0	33,926	0.00%
2023/12/22	23	154.22	21	155.88	155.50	2	33,954	0.01%
2023/12/21	4	152.00	6	151.58	151.50	-2	33,980	-0.01%
2023/12/20	12	152.88	11	152.18	151.50	1	34,141	0.00%
2023/12/19	11.5	151.39	11	152.45	152.00	0.5	34,211	0.00%
2023/12/18	13	154.54	6	153.50	152.50	7	34,286	0.02%
2023/12/15	38	159.63	28	159.61	156.00	10	34,194	0.03%
2023/12/14	6.1	163.84	10	164.70	165.00	-3.9	33,968	-0.01%
2023/12/13	10	162.85	3	163.00	161.00	7	34,449	0.02%
2023/12/12	8.6	163.12	15.3	164.16	163.50	-6.7	35,051	-0.02%
2023/12/11	49	167.82	10.2	167.01	161.50	38.8	34,894	0.11%
2023/12/08	5.3	170.39	21	171.79	174.00	-15.7	33,960	-0.05%
2023/12/07	38	162.51	20.2	164.04	166.00	17.8	33,596	0.05%
2023/12/06	14.2	171.91	21	171.38	170.50	-6.8	33,297	-0.02%
2023/12/05	11.3	169.09	7.1	170.07	169.50	4.2	33,200	0.01%
2023/12/04	22	177.34	16	177.88	173.00	6	33,133	0.02%
2023/12/01	17.5	175.47	21	174.88	176.50	-3.5	32,795	-0.01%
2023/11/30	19.5	172.66	20.1	172.49	172.50	-0.6	32,648	0.00%
2023/11/29	7.2	169.51	8	169.81	170.50	-0.8	32,301	0.00%
2023/11/28	25.3	168.38	33.3	169.25	168.00	-8	32,070	-0.02%
2023/11/27	19.2	162.36	8	163.19	160.00	11.2	31,641	0.04%
2023/11/24	6	164.33	14	164.54	165.00	-8	31,699	-0.03%
2023/11/23	17.3	165.46	14	165.82	163.50	3.3	31,774	0.01%
2023/11/22	29.2	172.61	28	171.38	170.50	1.2	31,908	0.00%
2023/11/21	19	166.24	25	166.54	168.50	-6	31,430	-0.02%
2023/11/20	19	164.55	15	164.70	166.00	4	31,221	0.01%
2023/11/17	32	158.83	32	164.02	164.00	0	30,986	0.00%
2023/11/16	22	158.27	26	157.10	160.00	-4	29,688	-0.01%
2023/11/15	20	154.70	36	155.93	158.50	-16	29,107	-0.05%
2023/11/14	29	147.97	48.1	147.63	149.50	-19.1	28,172	-0.07%
2023/11/13	0	0.00	22	138.50	138.50	-22	27,196	-0.08%
2023/11/10	22.2	128.01	10	128.20	126.00	12.2	27,211	0.04%
2023/11/09	26.2	128.31	21	128.55	129.00	5.2	27,142	0.02%
2023/11/08	31.7	131.13	21	132.05	129.00	10.7	27,019	0.04%
2023/11/07	25.5	133.22	21	134.12	133.50	4.5	26,701	0.02%
2023/11/06	54.4	142.58	36	139.76	135.00	18.4	26,450	0.07%
2023/11/03	13.1	137.47	36.2	141.38	145.00	-23.1	25,118	-0.09%
2023/11/02	28	124.98	55.2	128.28	132.00	-27.2	24,186	-0.11%
2023/11/01	23.2	120.59	10	121.30	120.00	13.2	23,920	0.06%
2023/10/31	20.6	121.18	34	123.76	119.00	-13.4	23,942	-0.06%
2023/10/30	30.1	122.15	32.2	122.65	123.00	-2.1	23,924	-0.01%
2023/10/27	35	119.67	22	118.45	117.00	13	23,866	0.05%
2023/10/26	19	120.26	12	121.75	119.00	7	23,523	0.03%
2023/10/25	18	124.19	36	123.18	124.00	-18	23,188	-0.08%
2023/10/24	30.6	113.53	14	113.32	117.50	16.6	22,575	0.07%
2023/10/23	0	0.00	1	116.00	114.50	-1	22,310	0.00%
2023/10/20	14.6	117.12	16	116.53	116.50	-1.4	22,156	-0.01%
2023/10/19	16	121.41	12.8	121.18	122.50	3.2	21,788	0.01%
2023/10/18	40.4	131.95	37.3	129.49	121.50	3.1	21,471	0.01%
2023/10/17	7	131.07	26.2	131.48	134.50	-19.2	19,814	-0.10%
2023/10/16	12.2	123.04	11.1	123.32	122.50	1.1	19,488	0.01%
2023/10/13	19	119.71	20	121.42	122.00	-1	19,195	-0.01%
2023/10/12	12	115.21	17.1	114.23	118.50	-5.1	19,873	-0.03%
2023/10/11	26	112.71	37	109.64	108.00	-11	20,327	-0.05%
2023/10/06	6	116.83	21	116.45	116.00	-15	20,959	-0.07%
2023/10/05	5	118.20	5.1	118.08	117.00	-0.1	21,594	0.00%
2023/10/04	7	117.86	14	117.68	118.50	-7	22,450	-0.03%
2023/10/03	48	122.80	27	121.89	118.00	21	22,460	0.09%
2023/10/02	14	124.07	14.2	123.82	123.00	-0.2	22,027	0.00%
2023/09/28	35	120.33	35	118.37	118.50	0	22,128	0.00%
2023/09/27	9.2	118.08	16	119.91	121.50	-6.8	21,906	-0.03%
2023/09/26	18	118.31	10	118.55	117.00	8	21,747	0.04%
2023/09/25	11	122.45	9	121.61	122.00	2	21,526	0.01%
2023/09/22	10	119.40	9	118.61	120.00	1	21,249	0.00%
2023/09/21	42	114.23	12	116.21	119.00	30	21,117	0.14%
2023/09/20	39	115.79	38	118.95	115.50	1	20,877	0.00%
2023/09/19	16	120.88	12	120.42	118.00	4	20,651	0.02%
2023/09/18	26	121.56	19.3	121.34	122.50	6.7	20,183	0.03%
2023/09/15	15.3	117.94	64.3	119.91	120.00	-49	19,566	-0.25%
2023/09/14	2	105.50	20.6	109.18	111.00	-18.6	18,784	-0.10%
2023/09/13	6	101.17	3	100.50	101.00	3	18,675	0.02%
2023/09/12	29	103.55	25.1	102.70	103.00	3.9	18,860	0.02%
2023/09/11	57.2	107.27	8	105.44	105.50	49.2	18,751	0.26%
2023/09/08	15.2	115.15	20	115.48	116.50	-4.8	18,518	-0.03%
2023/09/07	3	116.33	6	116.00	115.00	-3	18,412	-0.02%
2023/09/06	13	116.15	8	116.31	116.50	5	18,611	0.03%
2023/09/05	10	114.50	3	116.50	118.00	7	18,805	0.04%
2023/09/04	3	113.67	2	116.00	116.00	1	18,827	0.01%
2023/09/01	10	114.85	16	113.16	112.50	-6	18,965	-0.03%
2023/08/31	9	116.11	14	115.79	115.00	-5	19,335	-0.03%
2023/08/30	10	113.40	15	113.37	114.50	-5	19,752	-0.03%
2023/08/29	14	108.21	12	108.63	109.00	2	19,823	0.01%
2023/08/28	35.2	115.30	15.2	113.43	108.50	20	19,677	0.10%
2023/08/25	18	119.19	19	119.29	120.50	-1	18,965	-0.01%
2023/08/24	7.1	117.01	13.1	116.47	113.50	-6	18,625	-0.03%
2023/08/23	7	115.43	21.3	116.66	115.00	-14.3	18,734	-0.08%
2023/08/22	11	111.41	8	112.69	110.00	3	18,597	0.02%
2023/08/21	17	109.41	8	109.94	108.50	9	18,705	0.05%
2023/08/18	9	110.50	12	106.92	108.00	-3	18,625	-0.02%
2023/08/17	4.3	114.85	11	115.45	116.00	-6.7	18,354	-0.04%
2023/08/16	12.4	111.06	11	110.68	113.50	1.4	18,081	0.01%
2023/08/15	7	113.07	8	110.94	110.00	-1	17,939	-0.01%
2023/08/14	4	109.00	3	108.67	109.00	1	17,783	0.01%
2023/08/11	26.2	109.10	15	107.83	110.00	11.2	17,660	0.06%
2023/08/10	16	108.00	13.2	108.73	109.50	2.8	17,245	0.02%
2023/08/09	21.2	108.66	35	110.44	109.50	-13.8	16,904	-0.08%
2023/08/08	26.7	108.04	11	108.64	105.50	15.7	16,460	0.10%
2023/08/07	11.3	117.03	14	116.18	117.00	-2.7	16,266	-0.02%
2023/08/04	11	111.64	5	111.20	109.50	6	15,730	0.04%
2023/08/02	7	119.14	8.6	118.31	113.50	-1.6	15,495	-0.01%
2023/08/01	9.1	122.02	7	125.36	121.50	2.1	15,096	0.01%
2023/07/31	2.3	138.61	0.1	133.00	133.00	2.2	14,649	0.02%
2023/07/28	3.2	142.38	1	147.00	147.50	2.2	14,586	0.02%
2023/07/27	1.2	145.75	3	149.00	144.00	-1.8	14,565	-0.01%
2023/07/26	4	146.25	2	150.25	151.50	2	14,531	0.01%
2023/07/25	3.2	143.23	3	144.83	142.50	0.2	14,521	0.00%
2023/07/24	0.4	149.38	1.3	146.44	151.00	-0.9	14,518	-0.01%
2023/07/21	3.2	141.50	81.6	135.14	148.50	-78.4	14,490	-0.54%
2023/07/19	0	0.00	5	125.80	127.50	-5	14,434	-0.03%
2023/07/18	4.1	122.17	1	122.00	125.00	3.1	14,485	0.02%
2023/07/17	107.2	129.43	23.9	129.54	130.00	83.3	14,425	0.58%	大買/
2023/07/14	15.5	125.23	28.8	126.08	127.00	-13.3	13,341	-0.10%
2023/07/13	20.5	112.18	92	114.68	115.50	-71.5	12,613	-0.57%
2023/07/12	28	103.91	49	101.08	105.00	-21	11,715	-0.18%
2023/07/11	27	92.71	46	94.11	95.50	-19	11,020	-0.17%
2023/07/10	23	84.85	25	85.63	86.90	-2	10,104	-0.02%
2023/07/07	7	84.36	10	83.37	84.20	-3	9,931	-0.03%
2023/07/06	31	83.70	43	84.02	83.80	-12	9,928	-0.12%
2023/07/05	1	81.60	0	0.00	81.00	1	9,556	0.01%
2023/07/04	1	81.30	2	82.75	81.60	-1	9,601	-0.01%
2023/07/03	6	82.07	8	82.03	81.60	-2	9,611	-0.02%
2023/06/30	4	81.20	1	81.00	81.00	3	9,650	0.03%
2023/06/29	3	80.00	2	80.50	80.10	1	9,705	0.01%
2023/06/28	5	79.66	7	78.71	80.00	-2	9,781	-0.02%
2023/06/27	7.5	77.25	7	79.17	76.70	0.5	10,125	0.00%
2023/06/26	3	77.83	2	78.55	78.30	1	10,225	0.01%
2023/06/21	8	80.41	3	80.40	79.80	5	10,768	0.05%
2023/06/20	9.5	81.11	4	80.60	80.50	5.5	10,821	0.05%
2023/06/19	6	83.12	0	0.00	81.60	6	11,007	0.05%
2023/06/16	6.2	81.37	11	83.47	84.60	-4.8	11,359	-0.04%
2023/06/15	9.1	81.99	2	82.45	81.90	7.1	11,440	0.06%
2023/06/14	3	82.77	0	0.00	82.00	3	11,769	0.03%
2023/06/13	0	0.00	2	85.35	84.20	-2	12,105	-0.02%
2023/06/12	26	84.36	18	84.67	83.90	8	12,564	0.06%
2023/06/09	26.2	87.78	33.5	87.42	87.90	-7.3	12,720	-0.06%
2023/06/08	14.1	84.85	2	85.10	84.80	12.1	13,013	0.09%
2023/06/07	2	88.05	4.6	89.03	87.90	-2.6	13,809	-0.02%
2023/06/06	30.2	87.64	22	87.31	87.50	8.2	14,003	0.06%
2023/06/05	20	88.20	33	87.95	88.20	-13	13,742	-0.09%
2023/06/02	17	84.34	18.5	85.03	84.30	-1.5	13,298	-0.01%
2023/06/01	1	81.40	6	81.68	83.10	-5	13,393	-0.04%
2023/05/31	9.2	81.20	6	81.83	80.80	3.2	13,848	0.02%
2023/05/30	20	82.68	15	81.11	80.60	5	14,101	0.04%
2023/05/29	7.4	81.01	20.2	81.68	83.10	-12.8	14,588	-0.09%
2023/05/26	8	76.51	0.1	77.50	76.00	8	15,577	0.05%
2023/05/25	16.3	78.46	15	78.31	77.30	1.3	16,162	0.01%
2023/05/24	2	76.10	2	76.50	76.50	0	16,271	0.00%
2023/05/23	1	77.10	7	77.31	77.10	-6	17,055	-0.04%
2023/05/22	3	76.53	10	76.38	77.10	-7	17,148	-0.04%
2023/05/19	1	75.00	1	76.60	74.90	0	17,153	0.00%
2023/05/18	0	0.00	1	77.30	76.20	-1	17,170	-0.01%
2023/05/17	3.2	75.77	2	76.00	76.00	1.2	17,186	0.01%
2023/05/16	9	75.53	12	74.54	75.60	-3	17,215	-0.02%
2023/05/15	0.3	73.20	7	73.23	73.20	-6.7	17,302	-0.04%
2023/05/12	2.1	72.25	2	72.90	73.50	0.1	17,428	0.00%
2023/05/11	20	73.91	12	75.43	71.70	8	17,946	0.04%
2023/05/10	0	0.00	6	73.55	73.60	-6	17,858	-0.03%
2023/05/09	5	74.02	2	75.35	73.00	3	17,911	0.02%
2023/05/08	4	74.80	4	75.03	74.80	0	18,028	0.00%
2023/05/05	1	74.60	1	74.20	74.80	0	18,545	0.00%
2023/05/03	3	74.30	0	0.00	74.50	3	19,241	0.02%
2023/05/02	0	0.00	4	75.33	75.40	-4	19,298	-0.02%
2023/04/28	15	74.19	17	74.65	74.00	-2	19,342	-0.01%
2023/04/27	1	72.90	2	74.00	73.60	-1	19,299	-0.01%
2023/04/26	2	72.15	1	73.30	73.00	1	19,270	0.01%
2023/04/25	12	74.54	8	76.35	73.50	4	19,280	0.02%
2023/04/24	3	77.23	3	76.43	77.20	0	19,278	0.00%
2023/04/21	8	76.83	1	78.10	76.70	7	19,280	0.04%
2023/04/20	6.1	78.77	3	78.40	77.80	3.1	19,231	0.02%
2023/04/19	7	80.20	0	0.00	79.40	7	19,261	0.04%
2023/04/18	14	82.12	0	0.00	80.50	14	19,227	0.07%
2023/04/17	10	82.35	0.3	82.30	82.10	9.7	19,301	0.05%
2023/04/14	7	82.67	11	82.79	82.20	-4	19,408	-0.02%
2023/04/13	4	83.40	37	83.06	82.20	-33	19,515	-0.17%
2023/04/12	3	85.70	1	85.50	85.50	2	19,547	0.01%
2023/04/11	12	87.08	2	88.55	85.60	10	19,588	0.05%
2023/04/10	10	86.75	17	86.79	87.40	-7	19,543	-0.04%
2023/04/07	6	85.55	2	85.70	85.40	4	19,545	0.02%
2023/04/06	7	84.99	7	85.79	85.50	0	19,545	0.00%
2023/03/31	6	85.67	10	85.08	86.00	-4	19,512	-0.02%
2023/03/30	11	84.24	16	84.28	84.80	-5	19,493	-0.03%
2023/03/29	23	83.09	7	83.80	83.30	16	19,515	0.08%
2023/03/28	18.5	85.34	14	83.82	84.10	4.5	19,537	0.02%
2023/03/27	1	89.80	1	91.10	89.70	0	19,220	0.00%
2023/03/24	26	91.55	29	91.21	89.60	-3	19,247	-0.02%
2023/03/23	9	89.60	3.2	89.75	89.50	5.9	18,799	0.03%
2023/03/22	7.5	89.90	8	89.56	89.50	-0.5	18,928	0.00%
2023/03/21	29	92.13	8.1	89.87	89.10	20.9	19,292	0.11%
2023/03/20	17	90.37	16	91.23	91.80	1	19,422	0.01%
2023/03/17	10	89.81	8	90.15	89.80	2	19,692	0.01%
2023/03/16	16	88.34	18	86.51	88.60	-2	19,658	-0.01%
2023/03/15	12	91.08	10	91.40	89.60	2	19,380	0.01%
2023/03/14	31	90.33	29	89.82	88.00	2	19,026	0.01%
2023/03/13	48.5	92.20	50	93.07	92.90	-1.6	18,928	-0.01%
2023/03/10	27	94.81	27	93.75	94.80	0	18,556	0.00%
2023/03/09	5	91.20	53	92.47	96.00	-48	18,325	-0.26%
2023/03/08	9	88.24	16	88.14	87.30	-7	18,601	-0.04%
2023/03/07	12.3	88.02	12	88.18	87.60	0.3	18,539	0.00%
2023/03/06	16	86.91	23	87.71	89.50	-7	18,424	-0.04%
2023/03/03	28	86.38	18	87.29	85.00	10	18,250	0.05%
2023/03/02	9	89.03	12	88.47	87.90	-3	17,890	-0.02%
2023/03/01	56.4	89.85	17	89.59	89.70	39.4	17,649	0.22%
2023/02/24	71	88.14	78	88.40	90.80	-7	17,103	-0.04%
2023/02/23	9	80.37	25.1	81.42	83.80	-16.1	15,978	-0.10%
2023/02/22	17.1	77.81	25	76.24	76.20	-7.9	15,663	-0.05%
2023/02/21	68	78.29	60.1	80.28	80.30	7.9	15,878	0.05%
2023/02/20	11	75.09	10	75.28	75.50	1	15,458	0.01%
2023/02/17	0	0.00	10	74.60	73.90	-10	15,640	-0.06%
2023/02/16	0	0.00	5	73.64	74.20	-5	15,811	-0.03%
2023/02/15	8	72.98	8	72.68	72.60	0	16,237	0.00%
2023/02/14	4	74.40	1	74.00	73.70	3	16,523	0.02%
2023/02/13	2	75.00	11	74.90	74.60	-9	17,127	-0.05%
2023/02/10	13.1	74.73	48	73.58	73.40	-34.9	17,636	-0.20%
2023/02/09	98.6	76.69	60	76.60	75.30	38.6	18,042	0.21%
2023/02/08	7	73.57	19	73.34	74.50	-12	18,685	-0.06%
2023/02/07	8	71.78	6	71.73	72.20	2	19,168	0.01%
2023/02/06	35.3	72.65	8	72.66	72.60	27.3	19,424	0.14%
2023/02/03	40	74.29	10	76.17	72.20	30	19,497	0.15%
2023/02/02	22	76.48	33	76.19	77.00	-11	19,396	-0.06%
2023/02/01	6	70.08	10	69.80	70.20	-4	19,012	-0.02%
2023/01/31	1	69.50	5	68.94	69.50	-4	19,298	-0.02%
2023/01/30	3	68.53	3	68.07	68.40	0	19,549	0.00%
2023/01/17	0.1	67.00	1	67.00	66.60	-0.9	19,758	0.00%
2023/01/16	3	66.87	4	67.03	67.00	-1	19,981	-0.01%
2023/01/13	2.1	67.06	0	0.00	67.00	2.1	20,236	0.01%
2023/01/12	4	68.45	4	69.00	68.10	0	20,539	0.00%
2023/01/11	1	69.50	1	70.20	69.30	0	20,819	0.00%
2023/01/10	31	70.79	31	70.08	70.30	0	21,199	0.00%
2023/01/09	12	70.81	9	70.76	70.70	3	21,555	0.01%
2023/01/06	0	0.00	4	69.62	69.70	-4	22,169	-0.02%
2023/01/05	8	70.10	2	70.85	68.80	6	22,827	0.03%
2023/01/04	5	69.32	6	69.42	69.30	-1	23,375	0.00%
2023/01/03	4	68.80	8	68.38	69.10	-4	23,527	-0.02%
2022/12/30	1	69.50	5	68.56	67.30	-4	23,873	-0.02%
2022/12/29	1	66.80	1	67.20	67.40	0	24,176	0.00%
2022/12/28	29	69.50	31	68.21	67.90	-2	25,018	-0.01%
2022/12/27	24	70.66	23	70.74	70.90	1	25,275	0.00%
2022/12/26	30	69.88	24	69.68	70.00	6	25,716	0.02%
2022/12/23	7	69.07	5	69.26	69.30	2	26,211	0.01%
2022/12/22	15	70.74	13	69.45	69.40	2	26,626	0.01%
2022/12/21	4	69.10	2	70.45	69.60	2	27,218	0.01%
2022/12/20	8	72.60	14.2	70.85	69.80	-6.2	27,653	-0.02%
2022/12/19	6	71.73	8	72.28	71.20	-2	27,981	-0.01%
2022/12/16	18	73.33	7	73.96	73.10	11	28,384	0.04%
2022/12/15	18	74.14	8	74.45	73.80	10	28,853	0.03%
2022/12/14	21	75.07	23	74.79	74.50	-2	28,913	-0.01%
2022/12/13	26.2	76.48	25	76.01	75.00	1.2	28,958	0.00%
2022/12/12	65	75.37	38	75.05	73.60	27	28,681	0.09%
2022/12/09	46	76.00	45	76.39	76.80	1	28,540	0.00%
2022/12/08	39	71.57	50	72.73	74.70	-11	28,608	-0.04%
2022/12/07	1	70.40	10	70.88	70.20	-9	29,142	-0.03%
2022/12/06	12	73.62	20	73.29	71.70	-8	30,033	-0.03%
2022/12/05	25	75.04	20	74.14	73.60	5	30,158	0.02%
2022/12/02	23	74.77	31	74.94	75.00	-8	29,998	-0.03%
2022/12/01	55	76.31	69	76.46	74.40	-14	30,046	-0.05%
2022/11/30	42	72.79	77	73.35	74.00	-35	29,730	-0.12%
2022/11/29	22	67.80	22	67.94	68.30	0	29,546	0.00%
2022/11/28	21	68.51	13	68.72	68.20	8	30,800	0.03%
2022/11/25	52	71.68	46	69.60	68.60	6	32,655	0.02%
2022/11/24	24	71.29	26	72.19	71.90	-2	33,411	-0.01%
2022/11/23	2	71.35	2	70.60	70.90	0	33,963	0.00%
2022/11/22	24	71.40	14	71.22	70.80	10	34,410	0.03%
2022/11/21	12	72.68	9	72.32	70.80	3	34,985	0.01%
2022/11/18	23	72.72	12	72.83	72.40	11	34,973	0.03%
2022/11/17	7	73.66	42	73.51	74.30	-35	34,894	-0.10%
2022/11/16	25	71.34	17	71.49	71.50	8	34,705	0.02%
2022/11/15	19	68.84	9	70.01	70.30	10	34,609	0.03%
2022/11/14	3	67.97	18	67.90	68.50	-15	34,814	-0.04%
2022/11/11	86	70.43	86	68.87	67.40	0	34,912	0.00%
2022/11/10	36	69.12	85	69.58	68.90	-49	34,807	-0.14%
2022/11/09	111	70.24	14	70.84	69.70	97	34,981	0.28%	大買/
2022/11/08	20	72.08	85	71.07	70.90	-65	34,871	-0.19%
2022/11/07	29	71.10	23	70.79	70.10	6	34,274	0.02%
2022/11/04	113	69.44	51	70.35	70.30	62	33,789	0.18%	大買/
2022/11/03	18	66.41	57	69.02	70.60	-39	32,646	-0.12%
2022/11/02	36	63.64	16	64.83	64.20	20	32,059	0.06%
2022/11/01	3	63.90	6	64.50	64.50	-3	31,810	-0.01%
2022/10/31	16	63.65	30	64.16	64.10	-14	31,629	-0.04%
2022/10/28	12	60.76	7	60.43	60.20	5	31,345	0.02%
2022/10/27	2	62.30	12	62.46	62.90	-10	31,169	-0.03%
2022/10/26	13	60.68	11	60.64	59.70	2	30,884	0.01%
2022/10/25	17	61.01	15	62.53	60.90	2	30,630	0.01%
2022/10/24	6	63.53	6	63.47	62.60	0	30,509	0.00%
2022/10/21	23	62.86	20	61.92	61.70	3	30,355	0.01%
2022/10/20	12	63.73	6	64.27	64.60	6	30,864	0.02%
2022/10/19	22	65.79	21	64.78	64.00	1	32,142	0.00%
2022/10/18	21	65.22	28	65.36	65.00	-7	33,150	-0.02%
2022/10/17	11	63.74	22	64.75	66.00	-11	33,887	-0.03%
2022/10/14	14	63.81	25	64.98	64.00	-11	34,011	-0.03%
2022/10/13	51	64.29	52	61.68	60.00	-1	33,615	0.00%
2022/10/12	35	65.14	10	65.49	64.70	25	33,001	0.08%
2022/10/11	7	72.09	2	71.80	71.80	5	32,494	0.02%
2022/10/07	36	78.85	37	79.79	79.70	-1	32,278	0.00%
2022/10/06	39	78.95	36	78.88	78.50	3	31,956	0.01%
2022/10/05	60	80.07	41	79.73	78.70	19	31,799	0.06%
2022/10/04	31	77.45	49	78.03	77.60	-18	31,121	-0.06%
2022/10/03	69	76.66	48	77.67	75.30	21	30,944	0.07%
2022/09/30	32	75.74	36	76.31	79.00	-4	30,855	-0.01%
2022/09/29	24	76.23	26	76.46	76.10	-2	31,036	-0.01%
2022/09/28	50	78.82	45	74.86	74.40	5	31,298	0.02%
2022/09/27	27	80.40	21	79.77	82.20	6	31,239	0.02%
2022/09/26	21	85.87	8	81.43	79.80	13	30,961	0.04%
2022/09/23	13	88.31	18	89.19	88.60	-5	30,712	-0.02%
2022/09/22	19	90.04	27	91.31	91.40	-8	30,353	-0.03%
2022/09/21	1	87.70	2	88.40	88.50	-1	29,891	0.00%
2022/09/20	5	88.10	8	88.01	88.30	-3	30,285	-0.01%
2022/09/19	16	87.79	9	87.42	86.50	7	30,186	0.02%
2022/09/16	22	88.42	20.2	88.56	88.70	1.8	29,989	0.01%
2022/09/15	30	90.14	16.1	91.45	88.50	14	29,667	0.05%
2022/09/14	55	91.06	62	91.05	92.40	-7	29,378	-0.02%
2022/09/13	42	88.66	26.2	89.13	89.00	15.8	28,505	0.06%
2022/09/12	6	85.63	21	85.72	87.40	-15	27,457	-0.05%
2022/09/08	5.1	79.15	2	79.75	79.50	3.1	27,151	0.01%
2022/09/07	5	79.72	9	78.50	78.50	-4	26,915	-0.01%
2022/09/06	12.1	82.27	7	81.24	80.40	5.1	26,530	0.02%
2022/09/05	9.2	86.41	4	84.58	83.10	5.2	25,997	0.02%
2022/09/02	50	89.67	51	90.06	86.50	-1	25,440	0.00%
2022/09/01	48.1	90.52	33	89.98	88.60	15.1	23,993	0.06%
2022/08/31	23	85.12	41.6	86.04	90.50	-18.6	22,015	-0.08%
2022/08/30	14	82.82	18	82.92	82.30	-4	20,950	-0.02%
2022/08/29	45.1	78.92	26	79.69	80.00	19.1	20,170	0.09%
2022/08/26	10	81.54	23	81.49	83.30	-13	19,583	-0.07%
2022/08/25	4	74.63	7	75.13	75.80	-3	18,831	-0.02%
2022/08/24	6	72.43	10	72.86	72.80	-4	18,556	-0.02%
2022/08/23	4	73.30	4	71.98	71.70	0	18,269	0.00%
2022/08/22	11	76.86	8	76.26	74.30	3	17,888	0.02%
2022/08/19	10	79.77	35	79.62	79.60	-25	17,592	-0.14%
2022/08/18	24	77.39	13	77.64	77.30	11	17,053	0.06%
2022/08/17	20	78.08	11	78.12	78.50	9	16,700	0.05%
2022/08/16	32	80.86	13	79.89	77.80	19	16,306	0.12%
2022/08/15	18	77.29	16	78.78	83.90	2	15,725	0.01%
2022/08/12	6.1	82.26	1	81.80	81.20	5.1	15,102	0.03%
2022/08/11	6	80.73	4	80.80	81.10	2	15,002	0.01%
2022/08/10	3	80.73	4	79.95	80.80	-1	14,949	-0.01%
2022/08/09	3	75.90	2	76.00	76.70	1	14,871	0.01%
2022/08/08	1	75.40	1	75.00	75.00	0	14,806	0.00%
2022/08/05	0	0.00	3	73.00	73.00	-3	14,739	-0.02%
2022/08/04	10	70.40	4	69.03	70.00	6	14,690	0.04%
2022/08/03	16	74.16	3	77.70	73.00	13	14,550	0.09%
2022/08/02	10	73.74	13	74.82	75.40	-3	14,465	-0.02%
2022/08/01	2	74.80	14	74.86	74.80	-12	14,408	-0.08%
2022/07/29	6	72.87	6	73.48	73.00	0	14,329	0.00%
2022/07/28	7	71.91	11	71.64	71.00	-4	14,173	-0.03%
2022/07/27	31	71.45	22	72.72	73.00	9	14,073	0.06%
2022/07/26	38	72.95	41	72.36	73.30	-3	13,268	-0.02%
2022/07/25	36	67.96	45	69.28	72.80	-9	11,679	-0.08%
2022/07/22	31	64.56	46	65.50	66.20	-15	10,286	-0.15%
2022/07/21	7	56.76	12	59.40	60.30	-5	9,123	-0.05%
2022/07/20	16	54.74	33	53.84	54.90	-17	8,565	-0.20%
2022/07/19	15	51.07	4	51.65	50.90	11	8,248	0.13%
2022/07/18	2	52.95	18	53.44	52.50	-16	8,159	-0.20%
2022/07/15	1	51.60	2	51.70	51.60	-1	7,962	-0.01%
2022/07/14	14	51.39	7	51.64	51.70	7	7,883	0.09%
2022/07/13	33	52.94	25	52.67	51.00	8	7,705	0.10%
2022/07/12	13	51.13	20	50.73	49.95	-7	7,391	-0.09%
2022/07/11	31	53.38	30	53.49	53.20	1	7,151	0.01%
2022/07/08	36	56.25	35	56.41	54.90	1	6,933	0.01%
2022/07/07	16	56.46	27	57.33	57.60	-11	6,461	-0.17%
2022/07/06	74	56.76	73	56.02	55.00	1	5,711	0.02%
2022/07/05	88	54.25	84	54.52	57.20	4	4,986	0.08%
2022/07/04	38	50.05	20	48.84	52.00	18	4,338	0.41%
2022/07/01	40	48.15	32	49.58	47.85	8	4,044	0.20%
2022/06/30	10	48.70	33	47.35	47.75	-23	3,730	-0.62%
2022/06/29	9	53.58	2.1	50.11	49.95	6.9	3,555	0.19%
2022/06/28	46.1	55.27	45	54.77	55.40	1.1	3,309	0.03%
2022/06/27	9	54.04	2	54.30	54.60	7	2,744	0.26%
2022/06/24	7	46.78	9	47.91	49.70	-2	2,530	-0.08%
2022/06/23	3	44.93	0	0.00	45.20	3	2,411	0.12%
2022/06/22	22	48.27	21	47.75	47.70	1	2,272	0.04%
2022/06/21	1	46.70	2	45.60	46.75	-1	1,872	-0.05%
2022/06/17	1	44.85	0	0.00	45.60	1	1,830	0.05%
2022/06/14	1	47.35	0	0.00	47.85	1	1,960	0.05%
2022/06/13	3	48.30	3	48.85	47.70	0	1,996	0.00%
2022/06/07	3	52.00	0	0.00	51.60	3	2,143	0.14%
2022/06/02	0	0.00	3	52.60	52.50	-3	2,308	-0.13%
2022/06/01	0	0.00	2	53.60	53.00	-2	2,373	-0.08%
2022/05/27	0	0.00	3	52.30	51.20	-3	2,865	-0.10%
2022/05/26	3	50.17	0	0.00	50.20	3	2,868	0.10%
2022/05/24	0	0.00	8	50.93	49.90	-8	2,982	-0.27%
2022/05/23	4	51.95	0	0.00	51.70	4	2,986	0.13%
2022/05/20	1	51.10	0	0.00	51.20	1	3,027	0.03%
2022/05/19	2	51.30	1	50.10	51.60	1	3,044	0.03%
2022/05/18	2	51.25	0	0.00	51.30	2	3,051	0.07%
2022/05/11	0	0.00	2	47.73	48.20	-2	3,276	-0.06%
2022/05/10	1	47.80	0	0.00	47.85	1	3,355	0.03%
2022/05/09	1	47.05	0	0.00	47.05	1	3,521	0.03%
2022/05/03	0	0.00	2	49.60	49.70	-2	3,838	-0.05%
2022/04/29	1	49.10	3	50.30	49.10	-2	3,924	-0.05%
2022/04/28	2	50.50	0	0.00	50.10	2	4,002	0.05%
2022/04/27	0	0.00	3	48.35	49.85	-3	4,053	-0.07%
2022/04/26	8	51.69	0	0.00	51.20	8	4,066	0.20%
2022/04/25	0	0.00	1	52.50	51.30	-1	4,117	-0.02%
2022/04/22	0	0.00	6	54.00	54.40	-6	4,248	-0.14%
2022/04/21	1	55.50	0	0.00	55.80	1	4,348	0.02%
2022/04/19	1	55.30	1	55.30	55.00	0	4,559	0.00%
2022/04/15	1	56.50	0	0.00	56.00	1	4,839	0.02%
2022/04/14	5	59.00	0	0.00	58.50	5	4,965	0.10%
2022/04/12	1	57.20	1	58.20	57.30	0	5,152	0.00%
2022/04/11	2	57.55	1	60.50	57.70	1	5,250	0.02%
2022/04/08	1	60.60	0	0.00	60.00	1	5,297	0.02%
2022/04/07	0	0.00	5	61.00	60.30	-5	5,342	-0.09%
2022/04/06	1	64.00	0	0.00	63.90	1	5,394	0.02%
2022/03/30	12	68.60	2	66.80	66.40	10	5,947	0.17%
2022/03/29	1	66.70	3	66.90	67.10	-2	6,206	-0.03%
2022/03/25	0	0.00	28	66.10	66.10	-28	6,649	-0.42%
2022/03/24	0	0.00	1	65.50	67.30	-1	6,868	-0.01%
2022/03/23	6	65.98	2	65.20	65.10	4	7,190	0.06%
2022/03/22	0	0.00	1	65.60	65.60	-1	7,585	-0.01%
2022/03/21	1	66.40	1	65.20	64.30	0	7,759	0.00%
2022/03/18	30	64.44	17	62.65	64.80	13	7,909	0.16%
2022/03/17	0	0.00	3	62.33	62.70	-3	8,015	-0.04%
2022/03/16	0	0.00	8	59.51	59.80	-8	8,209	-0.10%
2022/03/15	1	58.80	0	0.00	58.50	1	8,592	0.01%
2022/03/14	12	61.10	1	61.00	61.40	11	8,893	0.12%
2022/03/11	0	0.00	2	59.80	60.50	-2	9,523	-0.02%
2022/03/10	3	59.60	0	0.00	60.00	3	9,740	0.03%
2022/03/09	1	58.50	1	58.10	57.90	0	10,495	0.00%
2022/03/08	4	57.88	1	56.70	56.70	3	10,842	0.03%
2022/03/07	2	61.10	4	60.00	59.30	-2	11,230	-0.02%
2022/03/04	1	64.80	1	65.10	64.00	0	11,737	0.00%
2022/03/03	1	68.30	0	0.00	66.10	1	12,164	0.01%
2022/03/02	0	0.00	1	68.80	68.40	-1	12,643	-0.01%
2022/03/01	2	63.55	3	64.50	65.30	-1	13,377	-0.01%
2022/02/25	1	62.90	1	63.10	62.90	0	13,710	0.00%
2022/02/24	2	62.90	1	63.70	61.50	1	14,277	0.01%
2022/02/23	5	64.58	2	64.50	64.50	3	14,487	0.02%
2022/02/22	4	64.20	0	0.00	64.30	4	15,252	0.03%
2022/02/18	2	67.00	0	0.00	67.60	2	16,670	0.01%
2022/02/17	6	67.42	1	67.60	67.20	5	17,688	0.03%
2022/02/16	0	0.00	5	68.00	68.00	-5	19,771	-0.03%
2022/02/14	3	66.00	0	0.00	65.20	3	25,647	0.01%
2022/02/11	2	68.70	3	68.87	68.80	-1	27,111	0.00%
2022/02/10	1	69.20	1	68.20	68.20	0	27,857	0.00%
2022/02/09	3	69.30	2	68.70	68.70	1	28,956	0.00%
2022/02/07	5	64.78	3	66.10	67.00	2	31,122	0.01%
2022/01/26	6	67.38	3	67.63	67.00	3	31,799	0.01%
2022/01/24	3	68.10	2	69.45	69.60	1	34,442	0.00%
2022/01/21	2	70.95	0	0.00	70.40	2	35,072	0.01%
2022/01/20	2	72.30	2	71.00	71.00	0	35,207	0.00%
2022/01/19	1	73.10	2	72.70	72.90	-1	36,607	0.00%
2022/01/18	2	74.00	2	73.45	73.20	0	37,018	0.00%
2022/01/17	3	72.93	4	73.00	73.80	-1	37,279	0.00%
2022/01/14	2	71.45	2	71.85	72.10	0	37,609	0.00%
2022/01/13	6	74.38	5	73.04	73.70	1	38,006	0.00%
2022/01/12	3	74.30	10	74.36	73.50	-7	38,002	-0.02%
2022/01/11	4	73.90	3	75.00	74.00	1	37,927	0.00%
2022/01/10	0	0.00	1	79.10	78.80	-1	37,725	0.00%
2022/01/07	4	78.20	0	0.00	78.10	4	37,654	0.01%
2022/01/06	2	81.90	0	0.00	82.00	2	37,509	0.01%
2022/01/05	2	83.15	4	83.43	83.50	-2	37,444	-0.01%
2022/01/04	1	87.00	1	87.50	86.00	0	37,324	0.00%
2022/01/03	0	0.00	2	87.25	86.40	-2	37,205	-0.01%
2021/12/30	4	85.85	3	86.40	85.90	1	37,130	0.00%
2021/12/29	0	0.00	3	86.60	87.40	-3	37,075	-0.01%
2021/12/28	8	87.30	1	86.00	86.60	7	37,005	0.02%
2021/12/27	4	89.70	8.3	89.28	89.00	-4.3	36,847	-0.01%
2021/12/24	7	88.64	2	88.50	87.70	5	36,731	0.01%
2021/12/23	17	88.66	25	89.30	89.40	-8	36,479	-0.02%
2021/12/22	13	87.93	20	89.38	86.50	-7	36,184	-0.02%
2021/12/21	55	86.78	29	87.61	86.70	26	35,854	0.07%
2021/12/20	31	87.00	35	87.77	87.80	-4	35,701	-0.01%
2021/12/17	41	86.71	54	85.92	86.30	-13	35,437	-0.04%
2021/12/16	45	90.97	45	88.82	91.20	0	35,077	0.00%
2021/12/15	23	86.25	19	85.14	87.00	4	34,663	0.01%
2021/12/14	2	82.05	2	83.30	83.30	0	34,486	0.00%
2021/12/13	31	87.95	34	86.20	87.00	-3	34,253	-0.01%
2021/12/10	41	87.11	33.1	88.45	86.20	7.9	34,088	0.02%
2021/12/09	38.1	89.49	47	90.77	89.20	-8.9	33,832	-0.03%
2021/12/08	21	89.50	24	91.28	89.00	-3	33,400	-0.01%
2021/12/07	14	92.93	42	91.62	90.20	-28	33,056	-0.08%
2021/12/06	35	90.92	43	89.83	90.00	-8	32,385	-0.02%
2021/12/03	53	91.56	61	90.61	90.40	-8	32,138	-0.02%
2021/12/02	48	88.82	90.2	87.72	87.60	-42.2	31,348	-0.13%
2021/12/01	94	88.49	78	87.72	89.00	16	30,951	0.05%
2021/11/30	15	86.58	17	86.99	88.30	-2	30,503	-0.01%
2021/11/29	65	81.12	69.2	80.27	84.00	-4.2	29,973	-0.01%
2021/11/26	70	85.36	52	86.46	84.40	18	29,519	0.06%
2021/11/25	45	89.29	41	89.34	85.60	4	28,830	0.01%
2021/11/24	86	85.11	16	85.59	85.00	70	27,866	0.25%
2021/11/23	31	86.71	32	85.57	85.80	-1	27,499	0.00%
2021/11/22	17	90.35	30	90.55	90.50	-13	26,899	-0.05%
2021/11/19	49	91.42	37	91.61	90.50	12	26,619	0.05%
2021/11/18	19	91.45	42.2	90.26	89.10	-23.2	25,846	-0.09%
2021/11/17	28.2	92.18	22.2	92.11	92.80	6	25,368	0.02%
2021/11/16	40	92.27	36	92.03	90.70	4	24,376	0.02%
2021/11/15	94	98.95	86	98.36	94.50	8	23,355	0.03%
2021/11/12	97	95.34	130	94.64	99.00	-33	21,248	-0.16%	大賣/
2021/11/11	145.1	92.40	128	93.87	90.00	17.1	19,169	0.09%	大買/大賣/
2021/11/10	39	90.08	25	91.26	92.50	14	15,253	0.09%
2021/11/09	24	81.14	48.3	81.16	84.10	-24.3	13,734	-0.18%
2021/11/08	52	72.31	81	72.32	76.50	-29	12,992	-0.22%
2021/11/05	144	70.21	115	70.60	69.60	29	11,841	0.24%	大買/大賣/
2021/11/04	54	70.57	37.1	70.98	67.20	16.9	10,262	0.17%
2021/11/03	49	68.07	61.6	67.00	71.00	-12.6	9,459	-0.13%
2021/11/02	84.3	69.50	80	69.10	69.00	4.3	8,675	0.05%
2021/11/01	26	66.76	41	67.92	68.30	-15	7,207	-0.21%
2021/10/29	56	58.29	72.1	59.04	62.10	-16.1	5,907	-0.27%
2021/10/28	3	58.17	9	58.03	56.50	-6	5,203	-0.12%
2021/10/27	159	58.66	115	59.03	58.80	44	4,941	0.89%	大買/大賣/
2021/10/26	3	57.43	21	57.60	58.60	-18	3,605	-0.50%
2021/10/25	7	48.67	26.3	51.45	53.30	-19.3	3,185	-0.60%
2021/10/22	18	49.77	4.3	50.34	48.50	13.7	2,943	0.47%
2021/10/21	28.3	49.74	10	49.65	49.70	18.3	2,551	0.72%
2021/10/20	3	46.32	5	46.12	46.65	-2	2,086	-0.10%
2021/10/15	0	0.00	0.8	40.55	40.75	-0.8	2,161	-0.04%
2021/10/14	0	0.00	1	39.10	39.30	-1	2,261	-0.04%
2021/10/05	0	0.00	1	40.40	40.75	-1	3,517	-0.03%
2021/10/04	0	0.00	2	39.95	39.80	-2	3,664	-0.05%
2021/10/01	0	0.00	1	42.05	41.50	-1	3,698	-0.03%
2021/09/30	0	0.00	1	43.50	43.35	-1	3,797	-0.03%
2021/09/29	2	44.03	0	0.00	43.30	2	4,094	0.05%
2021/09/28	0	0.00	1	45.65	45.75	-1	4,521	-0.02%
2021/09/24	1	46.30	0	0.00	46.45	1	4,661	0.02%
2021/09/17	0	0.00	0	47.30	47.35	0	4,976	0.00%
2021/09/09	0	0.00	1	47.05	47.40	-1	5,858	-0.02%
2021/09/08	1	46.80	10	47.19	46.80	-9	5,913	-0.15%
2021/09/07	4	47.88	0	0.00	47.80	4	6,048	0.07%
2021/09/06	1	48.90	0	0.00	48.75	1	6,115	0.02%
2021/09/03	1	51.20	0	0.00	51.20	1	6,139	0.02%
2021/09/02	9	51.59	7	51.21	51.00	2	6,119	0.03%
2021/09/01	1	49.30	0	0.00	50.40	1	6,071	0.02%
2021/08/31	6	48.28	0	0.00	48.25	6	6,034	0.10%
2021/08/30	0	0.00	5	48.80	48.50	-5	6,049	-0.08%
2021/08/27	9	48.54	0	0.00	48.15	9	6,060	0.15%
2021/08/25	0	0.00	10	48.45	48.60	-10	6,116	-0.16%
2021/08/24	0	0.00	23	47.85	47.55	-23	6,177	-0.37%
2021/08/23	15	48.57	1	48.15	48.60	14	6,231	0.22%
2021/08/20	1	47.15	2	47.05	46.90	-1	6,281	-0.02%
2021/08/19	3	47.25	2	47.03	46.50	1	6,292	0.02%
2021/08/18	6	48.82	1	48.90	49.05	5	6,285	0.08%
2021/08/17	3	49.60	7	49.30	47.15	-4	6,291	-0.06%
2021/08/16	5	49.88	0	0.00	49.95	5	6,283	0.08%
2021/08/13	0	0.00	5	51.62	51.30	-5	6,283	-0.08%
2021/08/12	29	52.57	16	53.33	51.60	13	6,284	0.21%
2021/08/11	15	50.97	0	0.00	50.90	15	6,247	0.24%
2021/08/09	2	51.35	0	0.00	51.00	2	6,274	0.03%
2021/08/06	2	52.65	0	0.00	52.10	2	6,286	0.03%
2021/08/05	1	54.60	0	0.00	54.20	1	6,275	0.02%
2021/08/04	0	0.00	3	54.40	53.90	-3	6,329	-0.05%
2021/08/02	1	54.00	0	0.00	53.70	1	6,458	0.02%
2021/07/30	2	54.00	23	55.27	54.00	-21	6,566	-0.32%
2021/07/29	8	57.79	0	0.00	58.00	8	6,453	0.12%
2021/07/28	4	55.68	17	55.86	56.50	-13	6,455	-0.20%
2021/07/27	19	59.92	7	58.69	57.60	12	6,433	0.19%
2021/07/26	5	60.78	16	60.92	60.90	-11	6,440	-0.17%
2021/07/23	11	60.46	5	60.30	59.90	6	6,422	0.09%
2021/07/22	1	61.30	4	61.75	61.10	-3	6,382	-0.05%
2021/07/21	2	61.85	1	61.70	59.90	1	6,341	0.02%
2021/07/20	6	61.03	4	60.33	60.80	2	6,311	0.03%
2021/07/19	1	62.40	0	0.00	61.10	1	6,268	0.02%
2021/07/16	3	62.53	19	62.64	62.10	-16	6,347	-0.25%
2021/07/15	4	63.75	8	63.63	63.30	-4	6,303	-0.06%
2021/07/14	16	62.28	17	62.91	63.60	-1	6,120	-0.02%
2021/07/13	7	63.59	7	63.21	62.00	0	5,867	0.00%
2021/07/12	11	60.68	23	61.20	62.30	-12	5,556	-0.22%
2021/07/09	26	59.72	13	59.16	58.90	13	5,363	0.24%
2021/07/08	16	58.48	16	58.86	58.20	0	5,282	0.00%
2021/07/07	13.1	58.83	6	59.60	57.80	7.1	5,294	0.13%
2021/07/06	40	60.60	11	61.13	58.60	29	5,252	0.55%
2021/07/05	21	61.59	43	62.19	62.40	-22	5,058	-0.43%
2021/07/02	4	54.30	8	55.81	56.80	-4	4,723	-0.08%
2021/07/01	4	55.53	0	0.00	53.80	4	4,847	0.08%
2021/06/30	12	56.51	21	56.70	56.60	-9	5,195	-0.17%
2021/06/29	1	55.30	27	56.18	56.60	-26	5,319	-0.49%
2021/06/28	1	55.70	10	55.74	55.00	-9	5,187	-0.17%
2021/06/25	1	55.60	26	55.77	55.80	-25	5,136	-0.49%
2021/06/24	3	55.80	5	55.66	55.40	-2	5,093	-0.04%
2021/06/23	0	0.00	2	54.65	55.30	-2	5,007	-0.04%
2021/06/22	33	55.96	8	56.10	54.70	25	4,944	0.51%
2021/06/21	35	54.81	13	54.75	54.70	22	4,754	0.46%
2021/06/18	1	54.00	11	53.23	52.10	-10	4,520	-0.22%
2021/06/17	10	53.30	11	53.66	53.70	-1	4,415	-0.02%
2021/06/16	24	53.69	14	53.64	52.40	10	4,382	0.23%
2021/06/15	3	52.53	0	0.00	52.30	3	4,254	0.07%
2021/06/11	8	50.90	0	0.00	50.80	8	4,248	0.19%
2021/06/10	0	0.00	7	51.00	50.50	-7	4,288	-0.16%
2021/06/09	9	50.91	1	50.70	50.10	8	4,277	0.19%
2021/06/08	1	50.00	0	0.00	49.55	1	4,270	0.02%
2021/06/07	3	48.50	2	49.30	49.40	1	4,269	0.02%
2021/06/04	10	50.12	16	49.98	49.85	-6	4,258	-0.14%
2021/06/03	11	51.16	8	51.13	50.90	3	4,266	0.07%
2021/06/02	6	51.62	9	51.06	50.90	-3	4,270	-0.07%
2021/06/01	3	51.43	8	51.01	51.50	-5	4,241	-0.12%
2021/05/31	15	49.99	7	49.79	49.40	8	4,184	0.19%
2021/05/28	8	48.64	3	48.50	48.30	5	4,132	0.12%
2021/05/27	0	0.00	1	45.85	46.50	-1	4,081	-0.02%
2021/05/26	2	45.00	0	0.00	45.70	2	4,075	0.05%
2021/05/25	5	45.50	0	0.00	45.15	5	4,083	0.12%
2021/05/24	0	0.00	4	43.58	44.10	-4	4,065	-0.10%
2021/05/21	0	0.00	3	43.80	43.60	-3	4,069	-0.07%
2021/05/20	5	43.70	1	43.35	42.55	4	4,075	0.10%
2021/05/18	3	41.63	1	43.80	43.70	2	4,060	0.05%
2021/05/14	1	45.05	10	44.00	44.30	-9	3,991	-0.23%
2021/05/13	5	45.00	0	0.00	44.20	5	3,972	0.13%
2021/05/12	1	51.30	0	0.00	45.60	1	3,959	0.03%
2021/05/11	6	50.88	1	51.20	49.90	5	3,899	0.13%
2021/05/10	2	55.40	7	54.67	54.30	-5	3,857	-0.13%
2021/05/07	10	54.47	7	53.77	54.60	3	3,782	0.08%
2021/05/06	3	50.50	0	0.00	50.00	3	3,670	0.08%
2021/05/05	1	52.10	0	0.00	50.10	1	3,669	0.03%
2021/05/04	1	50.50	1	54.10	50.70	0	3,677	0.00%
2021/05/03	1	53.40	0	0.00	53.40	1	3,662	0.03%
2021/04/28	3	54.00	0	0.00	53.40	3	3,638	0.08%
2021/04/27	0	0.00	0.2	54.20	54.20	-0.2	3,693	-0.01%
2021/04/26	3	56.47	21	56.22	55.70	-18	3,725	-0.48%
2021/04/22	3	56.43	5	55.84	53.70	-2	3,932	-0.05%
2021/04/21	1	54.20	0	0.00	53.50	1	3,906	0.03%
2021/04/19	7	54.00	1	54.10	53.60	6	3,970	0.15%
2021/04/16	16	55.69	9	56.01	55.00	7	3,954	0.18%
2021/04/15	18	55.36	10	55.42	55.30	8	3,937	0.20%
2021/04/14	0	0.00	18	53.62	52.80	-18	3,884	-0.46%
2021/04/13	4	55.98	8	55.85	55.10	-4	3,931	-0.10%
2021/04/12	15	55.07	18	56.46	54.50	-3	4,055	-0.07%
2021/04/09	21	57.84	10	58.43	57.10	11	4,098	0.27%
2021/04/08	17	60.32	8	60.36	59.20	9	4,093	0.22%
2021/04/07	24	59.75	16	60.81	59.50	8	4,033	0.20%
2021/04/06	48	61.05	43	60.33	62.50	5	3,880	0.13%
2021/04/01	21	58.00	39	54.51	58.00	-18	3,512	-0.51%
2021/03/30	1	52.70	11	52.48	52.20	-10	3,517	-0.28%
2021/03/29	2	52.90	9	53.41	52.70	-7	3,570	-0.20%
2021/03/26	0	0.00	6	52.40	51.70	-6	3,621	-0.17%
2021/03/25	0	0.00	3	51.03	51.30	-3	3,736	-0.08%
2021/03/24	10	52.10	0	0.00	50.80	10	4,001	0.25%
2021/03/23	10	53.26	11	52.82	51.00	-1	4,206	-0.02%
2021/03/19	0	0.00	1	49.10	49.80	-1	4,206	-0.02%
2021/03/18	10	50.20	6	50.40	49.50	4	4,226	0.09%
2021/03/17	7	51.11	2	50.20	50.00	5	4,299	0.12%
2021/03/16	7	51.90	3	51.10	51.90	4	4,414	0.09%
2021/03/15	0	0.00	1	47.25	47.20	-1	4,528	-0.02%
2021/03/11	0	0.00	6.2	47.58	47.80	-6.2	4,633	-0.13%
2021/03/10	5	46.85	0	0.00	46.65	5	4,705	0.11%
2021/03/09	0	0.00	3.1	46.16	45.80	-3.1	4,794	-0.06%
2021/03/08	3	46.98	45	47.18	46.95	-42	4,931	-0.85%
2021/03/05	1	48.40	0	0.00	48.40	1	5,145	0.02%
2021/03/04	7	50.36	0	0.00	49.55	7	5,363	0.13%
2021/03/03	24	50.43	17	49.22	50.00	7	5,582	0.13%
2021/03/02	0	0.00	19	50.59	50.10	-19	5,883	-0.32%
2021/02/26	19	50.93	0	0.00	51.00	19	6,062	0.31%
2021/02/25	10	52.20	3	52.30	51.60	7	6,156	0.11%
2021/02/24	3	52.80	0	0.00	52.00	3	6,202	0.05%
2021/02/23	1	52.20	0	0.00	52.00	1	6,300	0.02%
2021/02/22	15	53.25	1	53.00	53.00	14	6,384	0.22%
2021/02/19	4	53.33	0	0.00	53.30	4	6,378	0.06%
2021/02/18	8	53.38	7	53.29	53.30	1	6,370	0.02%
2021/02/05	1	51.50	0	0.00	51.10	1	6,346	0.02%
2021/02/04	1	51.60	0	0.00	51.50	1	6,338	0.02%
2021/02/03	0	0.00	5	54.50	53.10	-5	6,323	-0.08%
2021/02/02	0	0.00	1	53.30	53.50	-1	6,305	-0.02%
2021/02/01	0	0.00	1	51.90	51.00	-1	6,293	-0.02%
2021/01/29	9	52.01	10	53.00	51.30	-1	6,289	-0.02%
2021/01/28	26	53.95	10	53.10	52.80	16	6,271	0.26%
2021/01/27	10	55.30	10	54.61	54.60	0	6,264	0.00%
2021/01/26	1	54.80	2	55.20	54.80	-1	6,245	-0.02%
2021/01/25	1	57.30	11	57.24	56.70	-10	6,212	-0.16%
2021/01/22	1	57.20	21	57.44	58.10	-20	6,187	-0.32%
2021/01/21	1	56.70	0	0.00	55.40	1	6,150	0.02%
2021/01/20	1	57.10	0	0.00	54.80	1	6,264	0.02%
2021/01/18	0	0.00	4	58.85	58.10	-4	6,134	-0.07%
2021/01/15	56	58.80	33	58.85	59.50	23	6,043	0.38%
2021/01/14	4	57.30	3	57.53	58.00	1	5,796	0.02%
2021/01/13	0	0.00	1	54.80	55.60	-1	5,703	-0.02%
2021/01/12	0	0.00	1	52.20	52.10	-1	5,639	-0.02%
2021/01/11	2	55.60	4	55.03	55.10	-2	5,590	-0.04%
2021/01/08	17	55.37	2	54.90	54.30	15	5,569	0.27%
2021/01/07	15	55.32	11	55.34	55.10	4	5,527	0.07%
2021/01/06	2	55.45	1	57.10	55.60	1	5,479	0.02%
2021/01/05	27	59.31	1	60.20	59.10	26	5,361	0.48%
2021/01/04	10	56.80	6	57.65	58.70	4	5,175	0.08%
2020/12/31	4	53.23	5	53.36	53.40	-1	5,031	-0.02%
2020/12/30	2	51.85	1	51.30	51.80	1	4,927	0.02%
2020/12/29	1	51.00	1.5	50.60	50.40	-0.5	4,872	-0.01%
2020/12/28	3	52.27	4	52.23	52.00	-1	4,815	-0.02%
2020/12/25	3	52.00	4	53.78	51.90	-1	4,769	-0.02%
2020/12/24	4	55.18	0	0.00	54.90	4	4,640	0.09%
2020/12/23	0	0.00	3	57.17	58.20	-3	4,523	-0.07%
2020/12/22	3	58.27	14	56.97	56.80	-11	4,477	-0.25%
2020/12/21	4	58.70	1	58.50	59.30	3	4,403	0.07%
2020/12/18	15	59.40	9	59.71	60.80	6	4,270	0.14%
2020/12/17	13	54.82	15.5	55.54	56.90	-2.5	3,997	-0.06%
2020/12/16	0	0.00	21	51.80	51.80	-21	3,794	-0.55%
2020/12/15	6	51.30	1	51.10	50.70	5	3,776	0.13%
2020/12/14	0	0.00	10	52.30	52.50	-10	3,732	-0.27%
2020/12/11	12	52.35	8	52.64	51.50	4	3,725	0.11%
2020/12/10	6	52.67	10.5	52.63	53.30	-4.5	3,682	-0.12%
2020/12/09	5	53.48	8	52.94	54.30	-3	3,571	-0.08%
2020/12/08	2	49.78	3	49.18	49.45	-1	3,418	-0.03%
2020/12/07	21	48.84	8	48.97	48.40	13	3,394	0.38%
2020/12/04	5	50.80	19	51.08	50.80	-14	3,319	-0.42%
2020/12/03	3	49.83	13	50.82	49.60	-10	3,261	-0.31%
2020/12/02	3	52.33	1	52.40	51.60	2	3,201	0.06%
2020/12/01	15	51.85	5	51.28	53.50	10	3,064	0.33%
2020/11/30	3	48.53	15	49.91	49.80	-12	2,844	-0.42%
2020/11/27	8	50.82	20.1	50.86	49.80	-12.1	2,641	-0.46%
2020/11/26	9	50.42	12.5	50.36	51.00	-3.5	2,450	-0.14%
2020/11/25	28	44.24	22	45.45	46.40	6	2,186	0.27%
2020/11/24	1	42.10	33	41.74	42.20	-32	2,022	-1.58%
2020/11/23	2	41.13	5	41.22	42.05	-3	1,968	-0.15%
2020/11/20	6	41.45	1	41.65	40.40	5	1,972	0.25%
2020/11/19	12	40.14	55	40.04	41.00	-43	1,935	-2.22%
2020/11/18	6	38.05	25	38.36	38.30	-19	1,994	-0.95%
2020/11/17	10	37.70	10	38.05	37.60	0	2,206	0.00%
2020/11/16	20	37.90	5	37.87	37.65	15	2,357	0.64%
2020/11/12	1	37.55	21	37.50	37.60	-20	2,405	-0.83%
2020/11/10	0	0.00	3	38.15	37.60	-3	2,437	-0.12%
2020/11/09	5	37.80	2	37.90	38.00	3	2,466	0.12%
2020/11/05	0	0.00	1	38.05	38.20	-1	2,552	-0.04%
2020/11/04	5	38.35	2	38.60	38.60	3	2,585	0.12%
2020/11/02	7	36.62	0	0.00	36.75	7	2,786	0.25%
2020/10/30	1	38.25	0	0.00	37.40	1	3,059	0.03%
2020/10/29	22	39.08	0	0.00	39.00	22	3,311	0.66%
2020/10/28	6	41.24	28	40.69	40.50	-22	3,322	-0.66%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/26	0	0.00	17	35.26	35.05	-17	3,516	-0.48%
2020/10/23	0	0.00	0.3	35.05	35.10	-0.3	3,586	-0.01%
2020/10/22	2	35.25	0	0.00	35.20	2	3,744	0.05%
2020/10/21	10	36.60	1	36.30	35.80	9	3,856	0.23%
2020/10/20	11	34.65	0	0.00	34.60	11	4,163	0.26%
2020/10/16	3	35.42	10	35.12	35.05	-7	4,427	-0.16%
2020/10/15	1	35.90	0	0.00	35.90	1	4,455	0.02%
2020/10/13	15	35.80	15	35.77	35.85	0	4,668	0.00%
2020/10/08	2	36.45	0	0.00	36.60	2	4,836	0.04%
2020/10/07	6	36.63	0	0.00	36.75	6	4,899	0.12%
2020/10/06	0	0.00	1	36.50	36.55	-1	4,963	-0.02%
2020/10/05	10	35.83	0	0.00	35.90	10	5,062	0.20%
2020/09/30	1	36.30	0	0.00	36.10	1	5,397	0.02%
2020/09/29	9	36.70	0	0.00	36.25	9	5,710	0.16%
2020/09/28	0	0.00	10	36.00	37.00	-10	5,825	-0.17%
2020/09/25	5	35.70	0	0.00	35.45	5	5,953	0.08%
2020/09/24	27	37.17	0	0.00	36.85	27	6,182	0.44%
2020/09/23	2	38.50	0	0.00	38.60	2	6,288	0.03%
2020/09/22	0	0.00	10	39.10	38.70	-10	6,356	-0.16%
2020/09/21	0	0.00	26	39.66	39.50	-26	6,543	-0.40%
2020/09/18	4	39.10	107	40.63	40.70	-103	6,712	-1.53%	大賣/鉅額交易
2020/09/17	16	39.60	17	39.23	39.00	-1	6,903	-0.01%
2020/09/16	110	39.01	0	0.00	39.00	110	6,916	1.59%	大買/鉅額交易
2020/09/15	39	39.96	18	40.01	39.85	21	6,921	0.30%
2020/09/14	24	40.77	19	40.88	40.80	5	6,985	0.07%
2020/09/11	34	39.49	21	39.31	39.30	13	6,913	0.19%
2020/09/10	0	0.00	22	38.42	38.50	-22	6,869	-0.32%
2020/09/09	5	37.30	12	37.49	38.70	-7	6,859	-0.10%
2020/09/08	10	38.32	52	37.92	37.70	-42	6,845	-0.61%
2020/09/07	7	38.92	0	0.00	37.85	7	6,830	0.10%
2020/09/04	11	39.00	15	39.25	39.05	-4	6,802	-0.06%
2020/09/03	13	39.63	0	0.00	39.50	13	6,777	0.19%
2020/09/02	2	40.08	10	40.24	39.70	-8	6,763	-0.12%
2020/09/01	17	41.09	1	40.65	40.60	16	6,730	0.24%
2020/08/31	0	0.00	30	40.58	41.40	-30	6,693	-0.45%
2020/08/28	5	39.60	24	39.85	39.70	-19	6,649	-0.29%
2020/08/27	29	40.27	0	0.00	40.00	29	6,621	0.44%
2020/08/26	34	41.08	30	40.61	40.55	4	6,565	0.06%
2020/08/25	26	42.05	16	41.86	41.75	10	6,490	0.15%
2020/08/24	59	42.06	22	42.08	42.00	37	6,410	0.58%
2020/08/21	10	41.45	66	41.35	43.45	-56	6,253	-0.90%
2020/08/20	49	39.43	4	38.99	39.50	45	6,045	0.74%
2020/08/19	3	37.58	28	38.14	38.95	-25	5,910	-0.42%
2020/08/18	0	0.00	5	37.20	37.05	-5	5,867	-0.09%
2020/08/17	21	37.23	2	37.38	37.00	19	5,879	0.32%
2020/08/14	12	36.95	0	0.00	37.20	12	5,885	0.20%
2020/08/13	15	37.05	7.5	37.79	36.70	7.5	5,872	0.13%
2020/08/12	42	36.56	12	37.40	37.60	30	5,851	0.51%
2020/08/11	6	36.52	34	37.04	36.60	-28	5,804	-0.48%
2020/08/10	15	37.75	4	37.73	37.70	11	5,759	0.19%
2020/08/07	18	38.36	128	38.49	38.25	-110	5,724	-1.92%	大賣/鉅額交易
2020/08/06	21	40.03	5	40.16	39.80	16	5,623	0.28%
2020/08/05	48	41.70	53	42.07	41.10	-5	5,510	-0.09%
2020/08/04	32	40.22	42	40.67	40.45	-10	5,238	-0.19%
2020/08/03	13	38.11	0	0.00	38.50	13	4,970	0.26%
2020/07/31	25	38.86	12	38.99	38.80	13	4,931	0.26%
2020/07/30	113	38.06	137	38.38	38.75	-24	4,844	-0.50%	大買/大賣/
2020/07/29	1	34.85	36	33.82	35.80	-35	4,588	-0.76%
2020/07/28	42	33.33	30	34.25	33.40	12	4,540	0.26%
2020/07/27	20	37.51	25	38.28	36.75	-5	4,396	-0.11%
2020/07/24	37	39.01	55	39.01	38.00	-18	4,291	-0.42%
2020/07/23	35	38.47	55	38.82	38.80	-20	3,973	-0.50%
2020/07/22	45	37.82	0	0.00	37.10	45	3,776	1.19%
2020/07/21	20	37.30	20	37.19	37.30	0	3,756	0.00%
2020/07/20	19	37.32	21	36.75	36.60	-2	3,729	-0.05%
2020/07/17	26	37.50	53	37.47	37.70	-27	3,658	-0.74%
2020/07/16	21	36.67	0	0.00	36.35	21	3,579	0.59%
2020/07/15	22	36.89	31	38.38	36.20	-9	3,538	-0.25%
2020/07/14	31	37.15	0	0.00	37.55	31	3,484	0.89%
2020/07/13	68	38.40	21	38.81	38.10	47	3,500	1.34%
2020/07/10	30	38.06	39	38.07	37.85	-9	3,462	-0.26%
2020/07/09	13	39.91	50	40.18	39.20	-37	3,373	-1.10%
2020/07/08	16	38.11	35	37.73	38.10	-19	3,048	-0.62%
2020/07/07	20	35.71	1	36.85	35.05	19	2,744	0.69%
2020/07/06	6	36.63	0.5	37.10	37.35	5.5	2,653	0.21%
2020/07/03	47	37.36	55	37.87	37.00	-8	2,525	-0.32%
2020/07/02	46	33.64	55.2	34.72	36.35	-9.2	2,271	-0.40%
2020/07/01	45	33.14	1	33.30	33.05	44	2,133	2.06%
2020/06/30	50	33.42	26	33.59	33.55	24	2,057	1.17%
2020/06/29	52	31.63	4	32.55	32.55	48	1,863	2.58%
2020/06/24	14	29.59	29	28.67	29.60	-15	1,674	-0.90%
2020/06/23	0	0.00	10	26.45	26.95	-10	1,477	-0.68%
2020/06/22	12	26.42	0	0.00	26.30	12	1,457	0.82%
2020/06/19	1	26.60	0	0.00	26.60	1	1,421	0.07%
2020/06/18	10	27.30	0	0.00	27.40	10	1,314	0.76%
2020/06/15	2	27.00	0	0.00	27.00	2	1,335	0.15%
2020/06/11	5	28.40	10	28.15	28.10	-5	1,347	-0.37%
2020/06/10	1	28.95	6	28.88	28.95	-5	1,348	-0.37%
2020/06/09	0	0.00	3	29.30	29.20	-3	1,362	-0.22%
2020/06/08	3	30.05	0	0.00	29.95	3	1,375	0.22%
2020/06/04	1	29.95	0	0.00	29.80	1	1,378	0.07%
2020/05/28	1	29.80	0	0.00	29.25	1	1,396	0.07%
2020/05/27	0	0.00	1	30.10	30.00	-1	1,402	-0.07%
2020/05/26	0	0.00	4	29.75	30.65	-4	1,390	-0.29%
2020/05/25	1	29.20	0	0.00	29.30	1	1,378	0.07%
2020/05/22	10	29.60	0	0.00	29.50	10	1,388	0.72%
2020/05/21	0	0.00	17	29.58	30.65	-17	1,371	-1.24%
2020/05/20	0	0.00	11	29.17	28.95	-11	1,352	-0.81%
2020/05/18	21	28.69	12	29.00	29.00	9	1,335	0.67%
2020/05/13	0	0.00	6	28.92	29.30	-6	1,297	-0.46%
2020/05/12	5	28.80	0	0.00	29.20	5	1,301	0.38%
2020/05/11	5	29.90	0	0.00	29.80	5	1,292	0.39%
2020/05/08	17	31.16	0	0.00	30.60	17	1,286	1.32%
2020/05/07	0	0.00	5	30.28	31.15	-5	1,282	-0.39%
2020/05/06	1	30.15	7	30.81	30.05	-6	1,277	-0.47%
2020/05/05	3	31.10	27	31.62	30.80	-24	1,267	-1.89%
2020/04/30	1	31.90	20	31.80	31.55	-19	1,245	-1.53%
2020/04/29	24	31.62	0	0.00	31.65	24	1,251	1.92%
2020/04/24	33	32.32	35	31.82	32.00	-2	1,255	-0.16%
2020/04/23	15	31.30	3	31.10	31.00	12	1,235	0.97%
2020/04/22	11	31.33	1	31.00	31.20	10	1,229	0.81%
2020/04/21	21	32.14	25	31.91	31.55	-4	1,240	-0.32%
2020/04/20	1	30.00	5	30.28	31.30	-4	1,208	-0.33%
2020/04/17	14	31.08	22	31.07	30.45	-8	1,236	-0.65%
2020/04/16	15	29.47	45	29.96	30.45	-30	1,173	-2.56%
2020/04/15	20	27.60	2	26.30	27.70	18	1,095	1.64%
2020/04/14	9	24.77	5	25.20	25.20	4	1,075	0.37%
2020/04/13	5	24.85	20	25.00	25.00	-15	1,069	-1.40%
2020/04/10	0	0.00	30	23.81	24.20	-30	1,075	-2.79%
2020/04/09	33	24.13	0	0.00	24.45	33	1,094	3.02%
2020/04/08	10	21.33	1	22.55	22.85	9	1,086	0.83%
2020/04/07	21	20.63	0	0.00	20.80	21	1,088	1.93%
2020/03/13	1	21.35	0	0.00	21.95	1	1,617	0.06%
2020/03/12	1	24.50	0	0.00	23.70	1	1,594	0.06%
2020/03/11	1	26.30	0	0.00	26.20	1	1,572	0.06%
2020/03/10	1	26.10	1	26.45	26.95	0	1,571	0.00%
2020/03/09	11	27.34	0	0.00	26.70	11	1,557	0.71%
2020/03/04	6	28.50	2	28.50	28.75	4	1,537	0.26%
2020/03/03	1	28.80	0	0.00	28.80	1	1,536	0.07%
2020/03/02	10	27.75	0	0.00	27.75	10	1,533	0.65%
2020/02/27	11	28.98	0	0.00	28.75	11	1,523	0.72%
2020/02/21	4	30.60	0	0.00	30.80	4	1,578	0.25%
2020/02/19	2	30.75	0	0.00	30.75	2	1,568	0.13%
2020/02/13	5	31.00	2	30.63	30.70	3	1,564	0.19%
2020/02/12	0	0.00	2	30.80	30.65	-2	1,555	-0.13%
2020/02/10	7	29.46	0	0.00	29.40	7	1,548	0.45%
2020/02/05	0	0.00	23	30.10	30.00	-23	1,531	-1.50%
2020/02/04	0	0.00	3	30.33	30.10	-3	1,529	-0.20%
2020/02/03	5	28.91	1	29.40	29.15	4	1,523	0.26%
2020/01/31	2	31.83	3	31.90	31.50	-1	1,501	-0.07%
2020/01/30	2	32.80	0	0.00	32.10	2	1,486	0.13%
2020/01/17	0.4	35.60	1	35.95	35.70	-0.6	1,461	-0.04%
2020/01/14	0	0.00	5	35.90	35.65	-5	1,437	-0.35%
2020/01/13	0	0.00	1	35.40	36.10	-1	1,425	-0.07%
2020/01/07	1	34.10	0	0.00	34.10	1	1,391	0.07%
2020/01/03	0	0.00	2	36.13	35.60	-2	1,374	-0.15%
2020/01/02	2	36.15	0	0.00	36.35	2	1,354	0.15%
2019/12/30	0	0.00	1	36.00	35.65	-1	1,337	-0.07%
2019/12/27	1	35.25	16	35.70	35.25	-15	1,316	-1.14%
2019/12/26	1	36.10	5	36.65	35.65	-4	1,297	-0.31%
2019/12/25	0	0.00	1	36.60	36.60	-1	1,265	-0.08%
2019/12/24	27	36.18	7	36.28	36.90	20	1,247	1.60%
2019/12/23	5	35.91	6	36.43	36.05	-1	1,197	-0.08%
2019/12/20	2	35.10	6	34.68	34.60	-4	1,052	-0.38%
2019/12/19	0	0.00	5	34.45	34.60	-5	1,001	-0.50%
2019/12/18	5	33.72	4	33.58	33.30	1	1,075	0.09%
2019/12/17	30	34.24	8	34.47	33.30	22	1,122	1.96%
2019/12/16	2	32.75	2	33.30	33.40	0	1,046	0.00%
2019/12/13	1	31.85	0	0.00	31.80	1	1,034	0.10%
2019/12/11	0	0.00	1	32.55	32.95	-1	1,021	-0.10%
2019/12/02	1	31.50	0	0.00	31.80	1	1,174	0.09%
2019/11/21	4	33.80	1	34.50	33.45	3	1,190	0.25%
2019/11/20	0	0.00	1	32.90	33.40	-1	1,132	-0.09%
2019/11/12	1	31.70	0	0.00	31.70	1	1,150	0.09%
2019/11/07	0	0.00	6	32.00	31.95	-6	1,158	-0.52%
2019/11/05	1	32.80	0	0.00	32.80	1	1,187	0.08%
2019/10/29	3	33.70	0	0.00	33.15	3	1,214	0.25%
2019/10/25	1	34.05	0.2	34.05	34.05	0.8	1,251	0.06%
2019/10/23	0	0.00	5	35.07	34.90	-5	1,391	-0.36%
2019/10/21	1	34.30	0	0.00	34.70	1	1,384	0.07%
2019/10/18	0	0.00	3	34.70	34.35	-3	1,391	-0.22%
2019/10/17	0	0.00	2	34.35	34.35	-2	1,381	-0.14%
2019/10/09	0	0.00	11	33.49	33.40	-11	1,402	-0.78%
2019/10/07	2	34.15	3	34.60	34.15	-1	1,409	-0.07%
2019/10/04	7	34.61	2	34.50	34.40	5	1,406	0.36%
2019/10/02	8	34.57	0.1	34.30	34.50	7.9	1,414	0.56%
2019/10/01	1	34.80	0	0.00	34.60	1	1,418	0.07%
2019/09/27	10	34.78	0	0.00	34.70	10	1,422	0.70%
2019/09/26	0	0.00	1	35.70	35.55	-1	1,427	-0.07%
2019/09/25	1	34.85	1	35.00	34.85	0	1,446	0.00%
2019/09/24	3	36.42	6	35.80	35.55	-3	1,452	-0.21%
2019/09/23	0	0.00	5	37.24	36.30	-5	1,430	-0.35%
2019/09/20	0	0.00	1	35.50	35.30	-1	1,372	-0.07%
2019/09/19	0	0.00	1	34.05	33.80	-1	1,325	-0.08%
2019/09/18	4	34.23	4	34.33	33.80	0	1,350	0.00%
2019/09/17	0	0.00	1	33.40	33.35	-1	1,384	-0.07%
2019/09/16	2	33.55	2	33.45	33.50	0	1,489	0.00%
2019/09/12	2	34.70	1	34.10	34.10	1	1,524	0.07%
2019/09/11	2	34.30	3	34.22	34.20	-1	1,694	-0.06%
2019/09/10	1	34.30	0	0.00	33.60	1	1,714	0.06%
2019/09/09	7	34.96	4	35.25	34.60	3	1,740	0.17%
2019/09/06	1	33.70	1	33.95	33.95	0	1,717	0.00%
2019/09/05	0	0.00	1	32.65	32.45	-1	1,695	-0.06%
2019/09/04	7	32.68	5	32.38	32.30	2	1,769	0.11%
2019/09/03	1	32.75	2	33.30	32.60	-1	1,786	-0.06%
2019/09/02	0	0.00	1	32.45	32.50	-1	1,776	-0.06%
2019/08/30	1	31.70	0	0.00	31.70	1	1,773	0.06%
2019/08/29	1	31.70	0	0.00	31.70	1	1,791	0.06%
2019/08/26	2	31.63	0	0.00	31.65	2	1,810	0.11%
2019/08/22	0	0.00	5	32.40	32.10	-5	1,824	-0.27%
2019/08/20	0	0.00	1	32.65	32.15	-1	1,854	-0.05%
2019/08/16	1	32.45	2	32.23	32.45	-1	1,882	-0.05%
2019/08/15	2	30.93	1	31.15	31.05	1	1,885	0.05%
2019/08/14	0	0.00	1	32.25	31.60	-1	1,913	-0.05%
2019/08/08	2	32.03	2	31.20	31.60	0	2,048	0.00%
2019/08/07	2	31.73	0	0.00	31.15	2	2,113	0.09%
2019/08/05	0	0.00	0.4	33.80	33.90	-0.4	2,122	-0.02%
2019/08/02	3	34.50	1	34.40	34.40	2	2,159	0.09%
2019/08/01	4	34.78	8	34.41	35.15	-4	2,200	-0.18%
2019/07/30	4	35.43	2	35.75	35.20	2	2,272	0.09%
2019/07/29	3	37.27	2	36.60	36.55	1	2,261	0.04%
2019/07/26	2	37.33	3	37.43	37.00	-1	2,259	-0.04%
2019/07/25	19	36.43	3	36.70	36.80	16	2,221	0.72%
2019/07/23	2	35.30	0	0.00	35.15	2	2,171	0.09%
2019/07/22	1	35.55	0	0.00	35.30	1	2,225	0.04%
2019/07/12	0	0.00	4	35.05	34.85	-4	2,302	-0.17%
2019/07/10	1	35.50	1	35.45	35.45	0	2,429	0.00%
2019/07/08	1	35.30	0	0.00	35.30	1	2,476	0.04%
2019/07/05	3	36.45	0	0.00	36.20	3	2,481	0.12%
2019/07/03	0	0.00	10	36.48	36.30	-10	2,546	-0.39%
2019/07/02	0	0.00	1	37.10	37.25	-1	2,579	-0.04%
2019/07/01	4	36.25	4	36.24	36.00	0	2,576	0.00%
2019/06/28	2	35.50	0	0.00	35.50	2	2,591	0.08%
2019/06/27	4	36.23	0	0.00	35.75	4	2,614	0.15%
2019/06/26	2	34.45	0	0.00	34.25	2	2,602	0.08%
2019/06/25	1	34.60	1	34.55	34.25	0	2,628	0.00%
2019/06/24	19	34.97	0	0.00	34.90	19	2,724	0.70%
2019/06/21	7	38.26	1	38.15	35.85	6	2,762	0.22%
2019/06/20	0	0.00	6	38.44	38.35	-6	2,697	-0.22%
2019/06/19	6	38.33	4	38.84	38.60	2	2,773	0.07%
2019/06/14	0	0.00	1	34.90	34.90	-1	2,905	-0.03%
2019/06/13	0	0.00	1	33.60	33.50	-1	2,984	-0.03%
2019/06/12	6	34.54	5	34.35	34.00	1	3,264	0.03%
2019/06/11	0	0.00	1	33.05	32.60	-1	3,391	-0.03%
2019/06/04	0	0.00	3	31.87	31.80	-3	3,471	-0.09%
2019/05/30	0	0.00	6	32.45	32.50	-6	3,561	-0.17%
2019/05/28	0	0.00	2	31.40	33.00	-2	3,571	-0.06%
2019/05/27	2	32.30	0	0.00	31.40	2	3,567	0.06%
2019/05/24	1	32.00	0	0.00	32.15	1	3,590	0.03%
2019/05/23	3	32.50	0	0.00	32.50	3	3,594	0.08%
2019/05/22	2	33.95	1	33.45	33.80	1	3,638	0.03%
2019/05/21	1	33.70	100	34.17	34.20	-99	3,672	-2.70%
2019/05/20	2	33.60	2	33.75	33.10	0	3,733	0.00%
2019/05/17	1	32.10	0	0.00	32.35	1	3,741	0.03%
2019/05/16	102	33.09	0	0.00	33.05	102	3,755	2.72%	大買/鉅額交易
2019/05/15	0	0.00	99	34.64	34.65	-99	3,702	-2.67%
2019/05/10	1	32.35	0	0.00	32.40	1	3,668	0.03%
2019/05/08	6	35.66	1	36.15	34.95	5	3,625	0.14%
2019/05/07	0	0.00	1	38.10	37.35	-1	3,632	-0.03%
2019/05/06	1	38.10	0	0.00	38.10	1	3,626	0.03%
2019/05/03	0	0.00	53	39.41	39.15	-53	3,631	-1.46%
2019/04/29	0	0.00	1	38.25	38.00	-1	3,623	-0.03%
2019/04/26	2	39.35	2	39.63	39.00	0	3,619	0.00%
2019/04/25	1	38.80	0	0.00	39.00	1	3,591	0.03%
2019/04/24	1	39.55	3	39.00	38.60	-2	3,593	-0.06%
2019/04/22	2	39.23	1	40.25	39.20	1	3,576	0.03%
2019/04/18	1	38.10	2	39.35	38.10	-1	3,560	-0.03%
2019/04/17	5	41.03	4	40.51	40.00	1	3,536	0.03%
2019/04/16	2	41.13	2	39.88	41.00	0	3,458	0.00%
2019/04/15	1	39.15	3	39.33	39.10	-2	3,406	-0.06%
2019/04/12	7	39.04	3	39.02	38.70	4	3,397	0.12%
2019/04/11	7	39.30	2	39.13	39.00	5	3,385	0.15%
2019/04/10	3	39.48	3	39.62	39.10	0	3,375	0.00%
2019/04/09	1.2	39.04	1	39.40	39.05	0.2	3,329	0.01%
2019/04/08	30	39.90	30	39.55	39.55	0	3,337	0.00%
2019/04/03	24	39.20	23	39.54	39.55	1	3,323	0.03%
2019/04/02	53	39.32	54	39.01	39.00	-1	3,375	-0.03%
2019/04/01	41	39.89	42	39.22	39.20	-1	3,355	-0.03%
2019/03/29	133	39.78	32.3	39.11	39.90	100.7	3,323	3.03%	大買/
2019/03/28	53	39.48	48	39.25	39.00	5	3,292	0.15%
2019/03/27	5	40.17	5	40.58	40.00	0	3,279	0.00%
2019/03/26	8	38.71	11	38.55	39.50	-3	3,166	-0.09%
2019/03/25	5	36.52	4	36.54	36.55	1	3,088	0.03%
2019/03/22	13	38.92	13	38.80	37.70	0	3,061	0.00%
2019/03/21	1	37.90	1	37.80	38.10	0	2,988	0.00%
2019/03/20	3	38.00	2	38.80	38.10	1	3,078	0.03%
2019/03/19	61	40.48	14	39.64	37.35	47	3,027	1.55%
2019/03/18	1	38.10	24	36.68	38.50	-23	2,779	-0.83%
2019/03/15	3	34.68	4	34.96	35.00	-1	2,672	-0.04%
2019/03/14	4	33.16	10	33.37	33.85	-6	2,396	-0.25%
2019/03/13	5	29.36	27	30.08	30.80	-22	2,243	-0.98%
2019/03/12	0	0.00	1	28.95	28.85	-1	2,211	-0.05%
2019/03/11	6	29.04	0	0.00	28.85	6	2,223	0.27%
2019/03/08	3	28.92	2	29.10	28.80	1	2,259	0.04%
2019/03/07	3	28.83	3	29.08	28.80	0	2,269	0.00%
2019/03/06	21	29.07	9	29.09	29.25	12	2,313	0.52%
2019/03/05	1	28.20	1	28.15	28.20	0	2,290	0.00%
2019/03/04	3	28.20	0	0.00	28.20	3	2,321	0.13%
2019/02/27	0	0.00	1	28.35	28.35	-1	2,407	-0.04%
2019/02/26	2	28.55	2	28.75	28.35	0	2,544	0.00%
2019/02/25	1	28.50	1	28.65	28.65	0	2,641	0.00%
2019/02/22	2	28.90	2	28.98	28.90	0	2,634	0.00%
2019/02/21	4	29.10	3	28.98	29.00	1	2,629	0.04%
2019/02/20	2	28.90	2	29.03	28.35	0	2,579	0.00%
2019/02/19	4	28.68	11	29.10	29.10	-7	2,560	-0.27%
2019/02/18	10	27.71	10	27.64	27.95	0	2,494	0.00%
2019/02/15	3	26.68	15	26.64	26.50	-12	2,468	-0.49%
2019/02/14	4	26.40	4	26.51	26.40	0	2,542	0.00%
2019/02/13	3	26.55	2	26.75	26.25	1	2,614	0.04%
2019/02/12	2	26.88	7	26.94	26.80	-5	2,610	-0.19%
2019/02/11	4	26.66	10	26.86	26.80	-6	2,658	-0.23%
2019/01/30	4	25.91	18	25.86	25.65	-14	2,670	-0.52%
2019/01/29	1	26.20	1	26.50	26.10	0	2,669	0.00%
2019/01/28	34	26.14	10	26.19	25.85	24	2,649	0.91%
2019/01/24	1	25.10	3	25.35	25.05	-2	2,647	-0.08%
2019/01/23	1	24.80	1	24.85	24.85	0	2,662	0.00%
2019/01/21	2	24.40	3	24.70	24.60	-1	2,673	-0.04%
2019/01/18	1	23.60	1	23.85	23.80	0	2,685	0.00%
2019/01/17	7	24.06	3	23.95	23.80	4	2,719	0.15%
2019/01/16	3	24.90	2	24.93	24.70	1	2,716	0.04%
2019/01/15	1	24.75	1	25.05	24.70	0	2,714	0.00%
2019/01/14	1	24.60	1	24.75	24.70	0	2,730	0.00%
2019/01/11	1	24.65	0	0.00	24.65	1	2,752	0.04%
2019/01/10	1	24.85	50	24.85	24.85	-49	2,760	-1.77%
2019/01/09	0	0.00	1	25.45	25.00	-1	2,777	-0.04%
2019/01/07	1	24.90	0	0.00	24.60	1	2,799	0.04%
2019/01/04	8	24.11	0	0.00	24.00	8	2,836	0.28%
2019/01/03	3	25.60	0	0.00	25.20	3	2,846	0.11%
2019/01/02	1	25.80	0	0.00	25.95	1	2,864	0.03%
2018/12/28	2	26.28	0	0.00	26.30	2	2,880	0.07%
2018/12/27	1	27.20	0	0.00	26.80	1	2,930	0.03%
2018/12/26	15	27.46	6	27.96	26.90	9	2,945	0.31%
2018/12/25	9	27.71	14	28.07	27.70	-5	2,948	-0.17%
2018/12/24	2	26.55	1	26.60	26.90	1	2,886	0.03%
2018/12/22	1	27.35	0	0.00	27.00	1	2,880	0.03%
2018/12/20	51	27.92	7	27.30	27.95	44	2,906	1.51%
2018/12/18	4	28.13	9	28.09	27.70	-5	2,953	-0.17%
2018/12/17	0	0.00	2	28.70	28.40	-2	2,974	-0.07%
2018/12/14	14	28.54	3	28.83	28.75	11	3,038	0.36%
2018/12/13	7	29.21	16	29.28	28.85	-9	3,134	-0.29%
2018/12/12	1	27.30	1	27.40	27.75	0	3,085	0.00%
2018/12/11	1	26.95	0	0.00	26.80	1	3,088	0.03%
2018/12/10	0	0.00	1	26.75	26.10	-1	3,105	-0.03%
2018/12/07	5	26.92	110	26.80	27.30	-105	3,097	-3.39%	大賣/鉅額交易
2018/12/06	101	26.10	2	26.90	26.10	99	3,086	3.21%	大買/
2018/12/05	1	28.50	1	28.30	28.30	0	3,066	0.00%
2018/12/04	1	28.85	1	28.85	28.95	0	3,076	0.00%
2018/12/03	13	29.04	10	29.40	29.20	3	3,080	0.10%
2018/11/30	3	28.78	3	28.22	28.60	0	3,070	0.00%
2018/11/29	13	28.45	16	29.15	28.40	-3	3,068	-0.10%
2018/11/28	3	27.48	0	0.00	27.40	3	3,029	0.10%
2018/11/27	4	26.84	1	26.40	27.00	3	3,120	0.10%
2018/11/26	1	27.30	102	26.11	26.80	-101	3,227	-3.13%	大賣/鉅額交易
2018/11/23	23	25.83	21	26.13	25.85	2	3,178	0.06%
2018/11/22	0	0.00	9	26.70	26.70	-9	3,106	-0.29%
2018/11/21	2	23.70	4	23.55	24.30	-2	3,016	-0.07%
2018/11/20	11	23.59	11	23.78	23.55	0	3,002	0.00%
2018/11/16	4	24.35	9	24.16	23.95	-5	3,064	-0.16%
2018/11/14	9	24.93	6	24.23	24.00	3	3,110	0.10%
2018/11/13	124	24.77	5	24.02	24.90	119	3,087	3.85%	大買/鉅額交易
2018/11/12	7	23.13	12	24.45	24.65	-5	3,018	-0.17%
2018/11/08	2	23.03	3	23.33	22.35	-1	2,995	-0.03%
2018/11/07	3	21.42	5	21.84	22.55	-2	3,010	-0.07%
2018/11/06	2	20.90	0	0.00	20.50	2	3,039	0.07%
2018/11/02	4	22.09	9	21.52	21.30	-5	3,138	-0.16%
2018/11/01	5	21.10	2	20.73	21.35	3	3,132	0.10%
2018/10/31	0	0.00	4	19.78	20.20	-4	3,126	-0.13%
2018/10/30	0	0.00	2	18.85	19.05	-2	3,144	-0.06%
2018/10/29	1	18.50	0	0.00	19.00	1	3,158	0.03%
2018/10/26	1	18.85	0	0.00	18.85	1	3,200	0.03%
2018/10/25	1	19.65	0	0.00	19.65	1	3,196	0.03%
2018/10/24	1	21.15	0	0.00	21.15	1	3,190	0.03%
2018/10/23	1	22.50	0	0.00	21.95	1	3,184	0.03%
2018/10/15	11	24.98	11	25.31	24.90	0	3,356	0.00%
2018/10/09	2	27.25	0	0.00	27.20	2	3,417	0.06%
2018/10/05	1	28.00	0	0.00	28.75	1	3,464	0.03%
2018/10/04	0	0.00	8	30.95	30.85	-8	3,488	-0.23%
2018/10/03	6	33.29	2	34.25	32.40	4	3,632	0.11%
2018/10/02	4	35.23	0.4	35.00	35.00	3.6	3,755	0.10%
2018/10/01	2	35.80	0	0.00	35.75	2	3,821	0.05%
2018/09/27	1	36.10	1	36.30	36.10	0	4,132	0.00%
2018/09/26	4	37.93	3	37.72	37.00	1	4,340	0.02%
2018/09/25	2	36.70	1	36.70	36.90	1	4,569	0.02%
2018/09/21	7	36.88	4	37.08	36.90	3	4,984	0.06%
2018/09/20	1	36.95	2	37.93	36.95	-1	5,195	-0.02%
2018/09/19	15	39.59	16	40.04	38.05	-1	5,237	-0.02%
2018/09/18	1	38.30	1	37.35	37.35	0	5,270	0.00%
2018/09/17	1	36.35	0	0.00	36.20	1	5,414	0.02%
2018/09/14	0	0.00	2	36.40	36.60	-2	5,661	-0.04%
2018/09/13	0	0.00	1	36.00	35.30	-1	5,935	-0.02%
2018/09/12	2	35.20	6	35.21	35.20	-4	6,269	-0.06%
2018/09/11	1	36.10	2	36.45	36.05	-1	6,611	-0.02%
2018/09/10	0	0.00	0.1	35.00	35.00	-0.1	6,919	0.00%
2018/09/07	3	37.10	12	38.43	37.05	-9	7,192	-0.13%
2018/09/06	0	0.00	2	38.65	38.35	-2	7,280	-0.03%
2018/09/05	0	0.00	1	38.65	38.15	-1	7,641	-0.01%
2018/09/04	1	39.10	3	38.00	38.40	-2	7,816	-0.03%
2018/09/03	19	38.73	14	38.77	37.40	5	7,856	0.06%
2018/08/31	11	39.13	14	39.73	39.90	-3	7,891	-0.04%
2018/08/29	19	36.61	114	35.95	36.50	-95	7,909	-1.20%	大賣/
2018/08/27	0	0.00	1	35.20	35.60	-1	8,131	-0.01%
2018/08/24	1	34.50	1	34.40	34.50	0	8,175	0.00%
2018/08/23	1	36.25	1	36.05	35.30	0	8,274	0.00%
2018/08/22	13	36.03	7	35.56	36.35	6	8,297	0.07%
2018/08/20	1	35.50	0	0.00	35.15	1	8,310	0.01%
2018/08/17	0	0.00	3	37.07	35.30	-3	8,324	-0.04%
2018/08/16	1	35.45	1	35.90	35.90	0	8,317	0.00%
2018/08/15	2	35.43	4	35.98	35.45	-2	8,315	-0.02%
2018/08/14	3	36.40	2	35.93	35.50	1	8,324	0.01%
2018/08/13	4	35.85	0	0.00	35.15	4	8,494	0.05%
2018/08/10	3	39.03	0	0.00	38.70	3	8,575	0.03%
2018/08/09	1	40.50	0	0.00	38.65	1	8,835	0.01%
2018/08/08	1	40.60	11	40.15	40.10	-10	9,082	-0.11%
2018/08/07	4	41.20	10	40.96	41.20	-6	9,098	-0.07%
2018/08/06	12	42.72	18	42.38	40.90	-6	9,252	-0.06%
2018/08/03	6	42.62	11	43.07	43.40	-5	9,304	-0.05%
2018/08/02	7	42.48	16	44.11	42.35	-9	9,410	-0.10%
2018/08/01	7	44.99	3	45.95	44.85	4	9,461	0.04%
2018/07/31	101	45.60	2	44.80	45.60	99	9,520	1.04%	大買/
2018/07/30	4	45.34	0	0.00	45.15	4	9,620	0.04%
2018/07/26	9	46.77	2	46.68	46.55	7	10,005	0.07%
2018/07/25	6	47.77	115	48.16	47.00	-109	10,381	-1.05%	大賣/鉅額交易
2018/07/24	102	47.60	1	47.00	47.60	101	10,379	0.97%	大買/鉅額交易
2018/07/23	4	46.80	3	47.65	47.15	1	10,464	0.01%
2018/07/20	1	45.20	2	46.10	45.20	-1	10,498	-0.01%
2018/07/19	4	45.49	0	0.00	45.00	4	10,644	0.04%
2018/07/18	6	46.93	2	46.60	46.20	4	10,796	0.04%
2018/07/17	0	0.00	101.3	47.89	47.25	-101.3	10,883	-0.93%	大賣/鉅額交易
2018/07/16	102	48.00	2	49.15	48.00	100	11,280	0.89%	大買/
2018/07/13	3	48.48	4	48.36	48.20	-1	11,245	-0.01%
2018/07/12	4	47.84	0	0.00	47.95	4	11,567	0.03%
2018/07/11	1	48.05	112	48.71	48.10	-111	11,705	-0.95%	大賣/鉅額交易
2018/07/10	108	45.54	49	45.01	45.60	59	11,634	0.51%	大買/
2018/07/09	2	47.50	2	48.18	47.50	0	11,760	0.00%
2018/07/06	4	47.88	3	47.50	48.55	1	11,839	0.01%
2018/07/05	4	48.23	3	47.00	47.75	1	11,778	0.01%
2018/07/04	11	50.95	6.5	50.37	49.00	4.5	11,826	0.04%
2018/07/03	8	51.76	4	51.65	50.00	4	11,863	0.03%
2018/07/02	13	53.06	8	53.58	51.40	5	11,591	0.04%
2018/06/29	16	48.67	24	49.24	50.40	-8	11,188	-0.07%
2018/06/28	3	46.52	2	47.15	45.85	1	10,976	0.01%
2018/06/27	7	47.60	0	0.00	47.70	7	10,885	0.06%
2018/06/26	3	46.00	3	46.27	47.50	0	10,755	0.00%
2018/06/25	8	46.54	4	48.08	44.50	4	10,586	0.04%
2018/06/22	3	49.82	7	49.45	49.00	-4	10,353	-0.04%
2018/06/21	8	49.17	12	49.89	50.10	-4	10,077	-0.04%
2018/06/20	14	46.21	15	46.50	46.10	-1	9,813	-0.01%
2018/06/19	19	46.71	8	46.54	47.15	11	9,495	0.12%
2018/06/15	7	41.34	23	41.33	42.90	-16	9,375	-0.17%
2018/06/14	7	40.42	5	39.95	40.15	2	9,233	0.02%
2018/06/13	11	41.75	29	42.15	39.00	-18	9,282	-0.19%
2018/06/12	3	39.32	11	39.26	39.35	-8	9,006	-0.09%
2018/06/11	2	37.43	2	37.68	37.65	0	9,064	0.00%
2018/06/08	3	35.83	0	0.00	35.95	3	9,002	0.03%
2018/06/07	8	38.13	15	37.70	37.45	-7	8,910	-0.08%
2018/06/06	3	38.93	2	38.80	38.55	1	8,907	0.01%
2018/06/05	42	40.91	64	38.74	38.20	-22	8,871	-0.25%
2018/06/04	16	41.07	15	41.47	42.30	1	8,700	0.01%
2018/06/01	2	38.98	12	38.89	38.80	-10	8,669	-0.12%
2018/05/31	23	39.04	6	39.50	39.45	17	8,675	0.20%
2018/05/30	2	38.55	8	38.41	38.70	-6	8,661	-0.07%
2018/05/29	20	36.91	14	37.30	37.50	6	8,673	0.07%
2018/05/28	2	35.20	7	34.30	35.00	-5	8,672	-0.06%
2018/05/25	1	35.95	0	0.00	34.80	1	8,726	0.01%
2018/05/24	0	0.00	2	34.90	34.90	-2	8,796	-0.02%
2018/05/22	1	35.20	0	0.00	35.80	1	9,216	0.01%
2018/05/21	12	37.81	14.2	38.16	37.00	-2.2	9,236	-0.02%
2018/05/18	11	35.20	0	0.00	35.60	11	9,168	0.12%
2018/05/17	15	36.33	14	36.66	36.60	1	9,229	0.01%
2018/05/16	12	34.62	3	34.48	33.80	9	9,069	0.10%
2018/05/14	0	0.00	5	32.94	33.20	-5	8,863	-0.06%
2018/05/11	2	30.23	1	30.70	30.20	1	8,709	0.01%
2018/05/10	10	30.45	144	30.78	30.15	-134	8,637	-1.55%	大賣/鉅額交易
2018/05/09	3	31.62	17	31.41	31.00	-14	8,554	-0.16%
2018/05/08	91	31.15	7	31.07	30.90	84	8,544	0.98%
2018/05/07	3	31.78	1	31.45	31.00	2	8,596	0.02%
2018/05/04	55	32.03	9	31.78	31.10	46	8,574	0.54%
2018/05/03	2	33.08	55	32.95	31.90	-53	8,483	-0.62%
2018/05/02	55	31.23	2	32.95	30.90	53	8,397	0.63%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	32	29.98	15	30.09	30.90	17	8,131	0.21%
2018/04/26	14	31.30	14	30.21	28.10	0	7,996	0.00%
2018/04/25	16	29.99	3	30.47	29.90	13	7,863	0.17%
2018/04/24	22	29.47	20	30.53	29.00	2	7,654	0.03%
2018/04/23	1	32.30	9	32.53	32.20	-8	7,447	-0.11%
2018/04/20	57	36.75	54	37.25	35.50	3	7,296	0.04%
2018/04/19	0	0.00	3	34.50	34.50	-3	6,850	-0.04%
2018/04/18	86	29.98	70	30.87	31.40	16	6,821	0.23%
2018/04/17	20	29.01	1	31.25	28.55	19	6,457	0.29%
2018/04/16	2	32.18	7	32.13	31.70	-5	6,250	-0.08%
2018/04/13	62	33.36	62	32.58	32.95	0	6,134	0.00%
2018/04/12	15	34.51	5	35.61	33.30	10	5,835	0.17%
2018/04/11	7	37.21	1.5	37.57	36.90	5.5	5,665	0.10%
2018/04/10	18	38.32	159	35.92	36.00	-141	5,565	-2.53%	大賣/鉅額交易
2018/04/09	18	38.75	1	40.50	38.70	17	5,342	0.32%
2018/04/02	5	42.95	1	42.95	42.95	4	5,039	0.08%
2018/03/29	2	40.50	20	40.55	40.55	-18	4,959	-0.36%
2018/03/28	13	41.85	0	0.00	40.15	13	4,960	0.26%
2018/03/27	10	38.30	5	36.00	38.30	5	4,959	0.10%
2018/03/26	4	35.10	0	0.00	35.10	4	4,915	0.08%
2018/03/23	12	35.00	30	33.10	34.00	-18	4,884	-0.37%
2018/03/22	18	36.49	5	37.20	36.35	13	4,811	0.27%
2018/03/21	12	39.32	7.7	39.23	40.35	4.3	4,771	0.09%
2018/03/20	5	35.48	5	36.19	36.70	0	4,550	0.00%
2018/03/19	23	31.46	4	32.86	33.40	19	4,382	0.43%
2018/03/16	4	29.96	6	31.23	30.40	-2	4,204	-0.05%
2018/03/15	10	30.78	42	31.89	32.20	-32	4,071	-0.79%
2018/03/14	24	29.30	0	0.00	29.30	24	3,787	0.63%
2018/03/13	3	26.12	9	25.93	26.65	-6	3,766	-0.16%
2018/03/12	16	24.20	7	24.18	24.25	9	3,704	0.24%
2018/03/09	4	22.34	15.3	22.31	22.05	-11.3	3,598	-0.31%
2018/03/08	3	23.12	6	22.95	22.70	-3	3,541	-0.08%
2018/03/07	9	23.14	10	23.20	23.00	-1	3,492	-0.03%
2018/03/06	55	24.34	31	23.49	24.50	24	3,428	0.70%
2018/03/05	24	24.10	32	22.36	23.90	-8	3,361	-0.24%
2018/03/02	2	23.85	27	23.71	23.75	-25	3,256	-0.77%
2018/03/01	7	21.40	15	21.63	21.75	-8	3,151	-0.25%
2018/02/27	23	20.14	1.2	20.65	19.80	21.8	3,066	0.71%
2018/02/26	18	19.78	3	19.40	19.75	15	2,980	0.50%
2018/02/23	25	19.18	1	19.40	18.65	24	2,888	0.83%
2018/02/22	33	20.27	9	20.83	20.60	24	2,673	0.90%
2018/02/21	0	0.00	7	19.35	19.35	-7	2,419	-0.29%
2018/02/12	11	16.81	39.4	17.16	17.60	-28.4	2,351	-1.21%
2018/02/09	29	15.40	46	15.38	16.00	-17	2,163	-0.79%
2018/02/08	62	13.18	2	13.40	14.55	60	1,950	3.08%
2018/02/07	9	13.16	10	13.25	13.25	-1	1,790	-0.06%
2018/02/06	1	12.10	0	0.00	12.05	1	1,702	0.06%
2018/02/05	0	0.00	3	12.88	12.90	-3	1,639	-0.18%
2018/02/02	10	13.40	2	13.85	13.50	8	1,605	0.50%
2018/02/01	0	0.00	7	13.55	13.80	-7	1,591	-0.44%
2018/01/31	9	13.75	0.6	14.00	14.10	8.4	1,535	0.55%
2018/01/30	22	13.82	28	13.93	13.50	-6	1,431	-0.42%
2018/01/29	0	0.00	10	14.45	14.60	-10	1,284	-0.78%
2018/01/26	25	12.41	0	0.00	13.30	25	1,164	2.15%
2018/01/25	2	12.75	8	12.45	12.10	-6	1,055	-0.57%
2018/01/24	1	11.75	16	11.75	12.40	-15	914	-1.64%
2018/01/23	5	11.30	2	11.15	11.30	3	754	0.40%
2018/01/18	6	10.72	0	0.00	10.65	6	744	0.81%
2018/01/16	3	10.55	4	10.60	10.55	-1	751	-0.13%
2018/01/08	0	0.00	10	10.60	10.50	-10	842	-1.19%
2018/01/04	16	10.85	0	0.00	10.85	16	902	1.77%
2018/01/03	5	10.70	0	0.00	10.70	5	912	0.55%