威盛 (2388)-凱基-松山券商分點個股進出

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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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	4	129.13	8	128.38	128.00	-4	8,687	-0.05%
2024/04/29	20	130.90	4	131.25	130.00	16	8,763	0.18%
2024/04/26	3	131.50	2	131.75	131.00	1	8,842	0.01%
2024/04/25	12	129.08	4	131.38	129.00	8	8,838	0.09%
2024/04/24	2	125.50	3	127.50	130.00	-1	8,896	-0.01%
2024/04/23	14	121.29	5	122.80	121.00	9	9,048	0.10%
2024/04/22	5	125.20	4	125.75	121.00	1	9,123	0.01%
2024/04/19	21	132.26	4	130.38	128.00	17	9,217	0.18%
2024/04/18	31	140.58	6	141.33	138.50	25	9,285	0.27%
2024/04/17	0	0.00	4	140.00	141.00	-4	9,411	-0.04%
2024/04/16	6	136.25	3	137.67	137.00	3	9,409	0.03%
2024/04/15	41	144.77	19.5	148.10	139.00	21.5	9,595	0.22%
2024/04/12	3	128.67	12	137.04	140.00	-9	9,891	-0.09%
2024/04/11	4	129.00	2	128.00	127.50	2	9,777	0.02%
2024/04/10	0	0.00	1	131.00	131.50	-1	9,901	-0.01%
2024/04/09	0	0.00	2	129.00	131.00	-2	10,007	-0.02%
2024/04/08	2	128.00	1	127.50	127.00	1	10,190	0.01%
2024/04/03	1	129.50	1	130.50	129.50	0	10,292	0.00%
2024/04/02	3	131.83	3	129.83	129.50	0	10,401	0.00%
2024/04/01	4	129.50	4	131.25	132.00	0	10,566	0.00%
2024/03/29	1	126.00	5	127.60	125.50	-4	10,813	-0.04%
2024/03/28	10	127.10	5	127.90	126.00	5	10,978	0.05%
2024/03/27	5	129.70	4	129.38	127.50	1	11,173	0.01%
2024/03/26	16.5	138.20	16	138.63	131.50	0.5	11,227	0.00%
2024/03/25	8	134.50	2	134.50	134.50	6	10,741	0.06%
2024/03/22	2	122.75	1	123.50	122.50	1	10,943	0.01%
2024/03/21	2	120.00	2	121.50	121.50	0	11,314	0.00%
2024/03/20	11	118.86	5	119.70	120.00	6	12,008	0.05%
2024/03/19	1	120.50	0	0.00	120.00	1	12,105	0.01%
2024/03/18	2	120.50	2	121.25	122.00	0	12,316	0.00%
2024/03/15	3	122.00	3	123.00	121.00	0	12,709	0.00%
2024/03/14	5	122.50	4	122.75	122.50	1	13,710	0.01%
2024/03/13	2	129.00	3.5	124.69	123.00	-1.5	14,188	-0.01%
2024/03/12	3	129.83	2	129.50	129.00	1	14,705	0.01%
2024/03/11	2	128.50	4	130.50	129.00	-2	14,997	-0.01%
2024/03/08	3	137.50	4	132.38	131.00	-1	15,156	-0.01%
2024/03/07	7	138.93	2.3	139.65	137.50	4.7	15,459	0.03%
2024/03/06	2	130.00	5	128.90	128.50	-3	15,394	-0.02%
2024/03/05	2	131.50	2	131.50	131.50	0	15,797	0.00%
2024/03/04	2	131.50	2	132.50	131.50	0	16,131	0.00%
2024/03/01	1	132.50	0	0.00	131.00	1	16,757	0.01%
2024/02/27	8	133.94	8.1	130.49	130.00	-0.1	17,108	0.00%
2024/02/26	2	134.00	3	133.33	132.50	-1	17,706	-0.01%
2024/02/23	0	0.00	2	136.00	134.00	-2	18,732	-0.01%
2024/02/22	3	137.33	2	132.50	132.50	1	19,143	0.01%
2024/02/21	2.7	136.87	2	138.50	136.50	0.7	19,465	0.00%
2024/02/20	4	137.00	3	136.67	136.50	1	20,833	0.00%
2024/02/19	2.3	141.80	3	138.33	137.00	-0.7	21,480	0.00%
2024/02/16	2	139.25	6	141.08	141.00	-4	22,655	-0.02%
2024/02/15	8	137.06	4	137.50	136.00	4	23,835	0.02%
2024/02/05	4.1	141.05	2	137.50	137.00	2.1	23,844	0.01%
2024/02/02	2	142.00	1.1	140.86	143.00	0.9	24,008	0.00%
2024/02/01	3	138.67	4	137.25	137.00	-1	24,146	0.00%
2024/01/31	4.2	139.14	4	140.13	138.50	0.2	24,912	0.00%
2024/01/30	7	139.93	5	139.10	138.50	2	25,466	0.01%
2024/01/29	2.2	140.05	3.6	140.13	141.50	-1.4	27,200	0.00%
2024/01/26	5	141.80	5	139.80	140.00	0	28,504	0.00%
2024/01/25	1	144.50	0	0.00	142.50	1	29,219	0.00%
2024/01/24	0	0.00	50	143.76	143.50	-50	29,380	-0.17%
2024/01/23	2	148.00	2	147.00	146.50	0	29,733	0.00%
2024/01/22	4	146.13	3.4	148.06	148.00	0.6	30,158	0.00%
2024/01/19	3	144.00	4	145.38	145.00	-1	30,462	0.00%
2024/01/18	3	142.67	5	141.20	143.00	-2	30,718	-0.01%
2024/01/17	3.2	148.13	25	143.82	143.50	-21.9	31,186	-0.07%
2024/01/16	4.5	149.89	7	148.79	147.50	-2.5	31,268	-0.01%
2024/01/15	1	149.50	3	149.17	149.50	-2	31,362	-0.01%
2024/01/12	12.4	147.00	12.2	146.79	145.50	0.2	31,612	0.00%
2024/01/11	17	150.82	14.2	150.06	150.00	2.8	31,796	0.01%
2024/01/10	10	148.90	7.1	149.87	152.50	2.9	33,245	0.01%
2024/01/09	4.3	150.08	5	150.70	149.00	-0.7	33,456	0.00%
2024/01/08	83.3	159.12	74.3	162.87	149.00	9	33,451	0.03%
2024/01/05	3.1	156.90	7	157.94	160.00	-3.9	33,127	-0.01%
2024/01/04	2.4	156.67	5	159.00	157.00	-2.6	33,237	-0.01%
2024/01/03	9	155.61	3	157.17	156.50	6	33,381	0.02%
2024/01/02	19.7	153.81	6	154.00	157.00	13.7	33,333	0.04%
2023/12/29	2	154.50	2	153.50	156.50	0	33,292	0.00%
2023/12/28	7.1	154.57	10	153.40	154.00	-3	33,365	-0.01%
2023/12/27	15.1	154.73	8	155.56	153.00	7.1	33,848	0.02%
2023/12/26	45	159.20	10	158.85	157.00	35	34,020	0.10%
2023/12/25	5	157.10	2	156.00	156.50	3	33,926	0.01%
2023/12/22	15	155.40	6.2	155.53	155.50	8.8	33,954	0.03%
2023/12/21	5	150.50	4	151.00	151.50	1	33,980	0.00%
2023/12/20	8.4	153.15	5	152.70	151.50	3.4	34,141	0.01%
2023/12/19	13.1	152.99	10	152.50	152.00	3.1	34,211	0.01%
2023/12/18	10.1	155.00	5	152.60	152.50	5.1	34,286	0.01%
2023/12/15	19.1	160.21	8	158.50	156.00	11.1	34,194	0.03%
2023/12/14	2	163.75	9	164.00	165.00	-7	33,968	-0.02%
2023/12/13	5.1	163.30	4	161.88	161.00	1.1	34,449	0.00%
2023/12/12	7.1	163.49	7.1	163.51	163.50	-0.1	35,051	0.00%
2023/12/11	18.2	168.48	10	170.30	161.50	8.2	34,894	0.02%
2023/12/08	4	170.00	7.2	170.37	174.00	-3.2	33,960	-0.01%
2023/12/07	9.3	165.37	10.2	165.09	166.00	-0.9	33,596	0.00%
2023/12/06	19.2	169.92	26	170.12	170.50	-6.8	33,297	-0.02%
2023/12/05	18.1	169.28	10.1	169.50	169.50	8	33,200	0.02%
2023/12/04	12.5	176.99	5	178.90	173.00	7.5	33,133	0.02%
2023/12/01	8	176.06	4.5	175.18	176.50	3.5	32,795	0.01%
2023/11/30	20.6	172.58	22	172.80	172.50	-1.4	32,648	0.00%
2023/11/29	4	169.25	7.2	170.60	170.50	-3.2	32,301	-0.01%
2023/11/28	4.2	171.04	7.2	169.45	168.00	-3	32,070	-0.01%
2023/11/27	2	165.75	3	160.83	160.00	-1	31,641	0.00%
2023/11/24	3.1	164.98	1	165.00	165.00	2.1	31,699	0.01%
2023/11/23	13.1	167.08	13	164.19	163.50	0.1	31,774	0.00%
2023/11/22	134.1	175.80	144.3	175.61	170.50	-10.2	31,908	-0.03%	大買/大賣/
2023/11/21	3.3	166.27	7	165.79	168.50	-3.7	31,430	-0.01%
2023/11/20	5	163.20	6.2	164.86	166.00	-1.2	31,221	0.00%
2023/11/17	23	162.09	23	162.24	164.00	0	30,986	0.00%
2023/11/16	41	157.79	41	157.60	160.00	0	29,688	0.00%
2023/11/15	24.3	157.62	32.1	156.86	158.50	-7.8	29,107	-0.03%
2023/11/14	12	145.25	31.9	146.90	149.50	-19.9	28,172	-0.07%
2023/11/13	14.7	138.50	7.1	138.50	138.50	7.6	27,196	0.03%
2023/11/10	5	128.10	4	126.38	126.00	1	27,211	0.00%
2023/11/09	9	128.33	0	0.00	129.00	9	27,142	0.03%
2023/11/08	14.1	130.04	12	130.42	129.00	2.1	27,019	0.01%
2023/11/07	3.1	133.68	5	133.90	133.50	-1.9	26,701	-0.01%
2023/11/06	19.1	136.43	14.7	139.51	135.00	4.4	26,450	0.02%
2023/11/03	6	139.67	40.1	142.08	145.00	-34.1	25,118	-0.14%
2023/11/02	4	128.38	35	131.01	132.00	-31	24,186	-0.13%
2023/11/01	2	119.75	4	121.38	120.00	-2	23,920	-0.01%
2023/10/31	14	122.64	4	119.13	119.00	10	23,942	0.04%
2023/10/30	2	119.50	9	122.50	123.00	-7	23,924	-0.03%
2023/10/27	9.8	118.85	4	119.38	117.00	5.8	23,866	0.02%
2023/10/26	25.1	120.06	4.3	121.80	119.00	20.8	23,523	0.09%
2023/10/25	10	124.95	22.1	125.27	124.00	-12.1	23,188	-0.05%
2023/10/24	28	112.84	5	114.90	117.50	23	22,575	0.10%
2023/10/23	7.2	115.79	7	116.21	114.50	0.2	22,310	0.00%
2023/10/20	7.1	118.40	8	116.69	116.50	-0.9	22,156	0.00%
2023/10/19	10	121.80	9	120.61	122.50	1	21,788	0.00%
2023/10/18	30.1	130.09	30.1	129.95	121.50	0	21,471	0.00%
2023/10/17	2	130.00	21.6	132.12	134.50	-19.6	19,814	-0.10%
2023/10/16	9	124.56	13	124.81	122.50	-4	19,488	-0.02%
2023/10/13	7	119.71	13	121.35	122.00	-6	19,195	-0.03%
2023/10/12	3	110.50	7	116.00	118.50	-4	19,873	-0.02%
2023/10/11	3	114.83	3	113.33	108.00	0	20,327	0.00%
2023/10/06	6	116.08	4	117.25	116.00	2	20,959	0.01%
2023/10/05	8	118.25	10	117.75	117.00	-2	21,594	-0.01%
2023/10/04	8.2	118.24	1	119.00	118.50	7.2	22,450	0.03%
2023/10/03	13.2	121.16	14	123.14	118.00	-0.9	22,460	0.00%
2023/10/02	6	123.42	10.2	122.76	123.00	-4.2	22,027	-0.02%
2023/09/28	8.1	120.77	8	118.94	118.50	0.1	22,128	0.00%
2023/09/27	4.2	117.57	10	119.45	121.50	-5.8	21,906	-0.03%
2023/09/26	2.2	120.12	3	119.33	117.00	-0.8	21,747	0.00%
2023/09/25	3.3	121.18	5.2	122.85	122.00	-1.9	21,526	-0.01%
2023/09/22	8	117.31	10	117.95	120.00	-2	21,249	-0.01%
2023/09/21	5	114.10	3	116.67	119.00	2	21,117	0.01%
2023/09/20	13	115.96	6	116.17	115.50	7	20,877	0.03%
2023/09/19	18.2	120.36	3	122.00	118.00	15.2	20,651	0.07%
2023/09/18	14	121.36	11	122.95	122.50	3	20,183	0.01%
2023/09/15	7	118.64	11	120.09	120.00	-4	19,566	-0.02%
2023/09/14	1	106.00	3	106.00	111.00	-2	18,784	-0.01%
2023/09/13	3	102.33	13	100.00	101.00	-10	18,675	-0.05%
2023/09/12	3	105.33	3	105.00	103.00	0	18,860	0.00%
2023/09/11	4	111.88	2	106.00	105.50	2	18,751	0.01%
2023/09/08	1	114.00	0	0.00	116.50	1	18,518	0.01%
2023/09/07	1	116.00	2	116.50	115.00	-1	18,412	-0.01%
2023/09/06	9	117.17	6	115.50	116.50	3	18,611	0.02%
2023/09/05	11	116.00	5	116.10	118.00	6	18,805	0.03%
2023/09/04	13	112.88	12	111.92	116.00	1	18,827	0.01%
2023/09/01	4	114.50	2	114.00	112.50	2	18,965	0.01%
2023/08/31	0	0.00	1	119.00	115.00	-1	19,335	-0.01%
2023/08/30	0	0.00	5	114.20	114.50	-5	19,752	-0.03%
2023/08/29	10	107.70	10	108.05	109.00	0	19,823	0.00%
2023/08/28	22	116.14	5	114.80	108.50	17	19,677	0.09%
2023/08/25	13	119.04	17	120.74	120.50	-4	18,965	-0.02%
2023/08/24	11	116.73	12	118.29	113.50	-1	18,625	-0.01%
2023/08/23	4	111.25	15	115.37	115.00	-11	18,734	-0.06%
2023/08/22	2	112.25	4	111.75	110.00	-2	18,597	-0.01%
2023/08/21	1	111.00	0	0.00	108.50	1	18,705	0.01%
2023/08/18	12	109.42	4	111.63	108.00	8	18,625	0.04%
2023/08/17	10	116.85	4	117.50	116.00	6	18,354	0.03%
2023/08/16	0	0.00	2	113.00	113.50	-2	18,081	-0.01%
2023/08/15	6	113.25	16	111.19	110.00	-10	17,939	-0.06%
2023/08/14	1	111.00	3	109.00	109.00	-2	17,783	-0.01%
2023/08/11	8	107.31	8	110.50	110.00	0	17,660	0.00%
2023/08/10	15	109.47	4	106.88	109.50	11	17,245	0.06%
2023/08/09	5	107.90	4	114.50	109.50	1	16,904	0.01%
2023/08/08	7	108.50	9	105.50	105.50	-2	16,460	-0.01%
2023/08/07	6	114.25	4	119.63	117.00	2	16,266	0.01%
2023/08/04	8	111.50	3	111.00	109.50	5	15,730	0.03%
2023/08/02	7	114.93	5	113.00	113.50	2	15,495	0.01%
2023/08/01	8	126.75	9	126.44	121.50	-1	15,096	-0.01%
2023/07/31	2	137.50	1	133.00	133.00	1	14,649	0.01%
2023/07/28	2	143.00	0	0.00	147.50	2	14,586	0.01%
2023/07/27	3	151.17	1	154.50	144.00	2	14,565	0.01%
2023/07/26	12	148.25	11	152.95	151.50	1	14,531	0.01%
2023/07/25	5	143.90	3	142.67	142.50	2	14,521	0.01%
2023/07/24	0	0.00	6	152.00	151.00	-6	14,518	-0.04%
2023/07/21	3	147.50	2	141.75	148.50	1	14,490	0.01%
2023/07/20	2	131.50	2	133.25	135.00	0	14,460	0.00%
2023/07/19	2	127.50	1	122.50	127.50	1	14,434	0.01%
2023/07/18	1	121.50	9	121.61	125.00	-8	14,485	-0.06%
2023/07/17	34	127.15	31	129.79	130.00	3	14,425	0.02%
2023/07/14	12	125.54	9.6	125.33	127.00	2.4	13,341	0.02%
2023/07/13	3	112.17	6	113.83	115.50	-3	12,613	-0.02%
2023/07/12	9	100.67	7	102.97	105.00	2	11,715	0.02%
2023/07/11	2	92.65	14	94.41	95.50	-12	11,020	-0.11%
2023/07/10	10	85.11	10	85.92	86.90	0	10,104	0.00%
2023/07/07	9	83.42	3	83.50	84.20	6	9,931	0.06%
2023/07/06	1	86.60	2	83.60	83.80	-1	9,928	-0.01%
2023/07/04	1	81.90	5	81.72	81.60	-4	9,601	-0.04%
2023/07/03	2	82.05	1	81.90	81.60	1	9,611	0.01%
2023/06/30	1	80.30	3	80.03	81.00	-2	9,650	-0.02%
2023/06/29	1	78.90	8	80.93	80.10	-7	9,705	-0.07%
2023/06/28	2	77.00	8.1	78.59	80.00	-6.1	9,781	-0.06%
2023/06/27	2	77.25	0	0.00	76.70	2	10,125	0.02%
2023/06/26	3	78.13	1	78.00	78.30	2	10,225	0.02%
2023/06/21	2	80.20	0	80.70	79.80	2	10,768	0.02%
2023/06/20	2.1	80.83	5.1	80.84	80.50	-3	10,821	-0.03%
2023/06/19	9	83.08	6	82.38	81.60	3	11,007	0.03%
2023/06/16	8.1	82.04	11.1	83.82	84.60	-3.1	11,359	-0.03%
2023/06/15	7	82.33	4	82.10	81.90	3	11,440	0.03%
2023/06/14	5.1	82.65	3	83.50	82.00	2.1	11,769	0.02%
2023/06/13	2	84.70	7	85.43	84.20	-5	12,105	-0.04%
2023/06/12	11	83.60	6	84.88	83.90	5	12,564	0.04%
2023/06/09	3	87.80	8	87.65	87.90	-5	12,720	-0.04%
2023/06/08	4	85.15	1.3	86.05	84.80	2.7	13,013	0.02%
2023/06/07	2	88.55	1	88.00	87.90	1	13,809	0.01%
2023/06/06	14	85.99	7	87.07	87.50	7	14,003	0.05%
2023/06/05	2	86.70	12	89.23	88.20	-10	13,742	-0.07%
2023/06/02	12	83.83	22	85.39	84.30	-10	13,298	-0.08%
2023/06/01	5.3	82.04	2	81.75	83.10	3.3	13,393	0.02%
2023/05/31	8	81.53	9	81.29	80.80	-1	13,848	-0.01%
2023/05/30	15	82.11	15	80.92	80.60	0	14,101	0.00%
2023/05/29	15	81.96	19	82.18	83.10	-4	14,588	-0.03%
2023/05/26	1	75.80	1	75.80	76.00	0	15,577	0.00%
2023/05/25	3	78.50	1	77.60	77.30	2	16,162	0.01%
2023/05/24	1	76.00	0	0.00	76.50	1	16,271	0.01%
2023/05/23	2	77.10	1	77.40	77.10	1	17,055	0.01%
2023/05/22	4	76.65	2	76.65	77.10	2	17,148	0.01%
2023/05/19	4	75.60	3	75.73	74.90	1	17,153	0.01%
2023/05/18	1	76.60	3	77.00	76.20	-2	17,170	-0.01%
2023/05/17	1	76.10	2	76.10	76.00	-1	17,186	-0.01%
2023/05/16	2	75.20	15	75.16	75.60	-13	17,215	-0.08%
2023/05/15	2	73.40	1	73.70	73.20	1	17,302	0.01%
2023/05/12	1	71.00	1	73.30	73.50	0	17,428	0.00%
2023/05/11	6	73.85	3	76.37	71.70	3	17,946	0.02%
2023/05/10	1	73.20	1	73.30	73.60	0	17,858	0.00%
2023/05/09	3	73.87	0	0.00	73.00	3	17,911	0.02%
2023/05/08	3	74.80	1	75.30	74.80	2	18,028	0.01%
2023/05/05	0	0.00	1	74.60	74.80	-1	18,545	-0.01%
2023/05/04	1	74.30	2	75.10	74.00	-1	19,184	-0.01%
2023/05/03	1	73.80	6	74.00	74.50	-5	19,241	-0.03%
2023/05/02	0	0.00	2	75.30	75.40	-2	19,298	-0.01%
2023/04/28	3	74.23	1	75.30	74.00	2	19,342	0.01%
2023/04/27	14	73.49	5	74.06	73.60	9	19,299	0.05%
2023/04/26	5	72.98	4.1	73.15	73.00	0.9	19,270	0.00%
2023/04/25	7	76.34	10	73.84	73.50	-3	19,280	-0.02%
2023/04/24	0	0.00	1	77.50	77.20	-1	19,278	-0.01%
2023/04/21	3	76.70	1	76.80	76.70	2	19,280	0.01%
2023/04/20	2	77.75	2	78.70	77.80	0	19,231	0.00%
2023/04/19	2	80.05	0	0.00	79.40	2	19,261	0.01%
2023/04/18	7	82.87	8	81.58	80.50	-1	19,227	-0.01%
2023/04/17	10	82.42	3	82.53	82.10	7	19,301	0.04%
2023/04/14	4	82.88	6	83.17	82.20	-2	19,408	-0.01%
2023/04/13	5	83.14	16	83.30	82.20	-11	19,515	-0.06%
2023/04/12	0	0.00	4	85.95	85.50	-4	19,547	-0.02%
2023/04/11	6	86.72	1	88.40	85.60	5	19,588	0.03%
2023/04/10	3	86.20	5	86.08	87.40	-2	19,543	-0.01%
2023/04/07	2	86.10	1	85.20	85.40	1	19,545	0.01%
2023/04/06	0	0.00	25	85.44	85.50	-25	19,545	-0.13%
2023/03/31	4	85.25	11	85.45	86.00	-7	19,512	-0.04%
2023/03/30	12	84.23	2	84.20	84.80	10	19,493	0.05%
2023/03/29	24	83.68	25	83.96	83.30	-1	19,515	-0.01%
2023/03/28	5	86.28	9	85.46	84.10	-4	19,537	-0.02%
2023/03/27	7	90.13	16	90.40	89.70	-9	19,220	-0.05%
2023/03/24	49	90.57	46	91.93	89.60	3	19,247	0.02%
2023/03/23	16	89.68	4	89.60	89.50	12	18,799	0.06%
2023/03/22	5	90.04	5	89.72	89.50	0	18,928	0.00%
2023/03/21	10	91.66	14	91.52	89.10	-4	19,292	-0.02%
2023/03/20	20	91.58	18.1	90.69	91.80	1.9	19,422	0.01%
2023/03/17	11	89.79	9	90.07	89.80	2	19,692	0.01%
2023/03/16	28	87.57	25	88.14	88.60	3	19,658	0.02%
2023/03/15	33	90.30	36	91.85	89.60	-3	19,380	-0.02%
2023/03/14	7	90.17	1	88.70	88.00	6	19,026	0.03%
2023/03/13	5	92.26	15	92.99	92.90	-10	18,928	-0.05%
2023/03/10	38	93.18	26	95.22	94.80	12	18,556	0.06%
2023/03/09	1	91.10	19	94.72	96.00	-18	18,325	-0.10%
2023/03/08	3	87.70	3	88.33	87.30	0	18,601	0.00%
2023/03/07	1	87.70	3	88.20	87.60	-2	18,539	-0.01%
2023/03/06	3	85.73	10	85.76	89.50	-7	18,424	-0.04%
2023/03/03	9	88.16	11	87.20	85.00	-2	18,250	-0.01%
2023/03/02	15	88.47	3	88.90	87.90	12	17,890	0.07%
2023/03/01	10	89.64	7	89.57	89.70	3	17,649	0.02%
2023/02/24	9	87.99	14.5	88.53	90.80	-5.5	17,103	-0.03%
2023/02/23	4	83.08	71.5	83.38	83.80	-67.5	15,978	-0.42%
2023/02/22	8	76.93	12	76.40	76.20	-4	15,663	-0.03%
2023/02/21	14	77.66	11	79.89	80.30	3	15,878	0.02%
2023/02/20	0	0.00	16.1	74.45	75.50	-16.1	15,458	-0.10%
2023/02/17	2	74.40	0	0.00	73.90	2	15,640	0.01%
2023/02/16	1	74.10	3	73.83	74.20	-2	15,811	-0.01%
2023/02/15	1	72.40	1	71.80	72.60	0	16,237	0.00%
2023/02/14	3	74.43	2	74.60	73.70	1	16,523	0.01%
2023/02/13	18	74.48	6	74.85	74.60	12	17,127	0.07%
2023/02/10	17	74.51	2	74.05	73.40	15	17,636	0.09%
2023/02/09	2.1	75.49	5	75.52	75.30	-2.9	18,042	-0.02%
2023/02/08	2	73.35	5	74.24	74.50	-3	18,685	-0.02%
2023/02/07	2	71.50	4	71.85	72.20	-2	19,168	-0.01%
2023/02/06	10	72.90	11	72.55	72.60	-1	19,424	-0.01%
2023/02/03	14	73.86	5	74.82	72.20	9	19,497	0.05%
2023/02/02	6	76.55	4	76.38	77.00	2	19,396	0.01%
2023/02/01	0	0.00	2	70.00	70.20	-2	19,012	-0.01%
2023/01/31	1	68.10	0	0.00	69.50	1	19,298	0.01%
2023/01/30	0	0.00	3	67.80	68.40	-3	19,549	-0.02%
2023/01/13	3	67.03	1	68.20	67.00	2	20,236	0.01%
2023/01/12	3	68.80	2	69.05	68.10	1	20,539	0.00%
2023/01/11	1	70.30	1	69.40	69.30	0	20,819	0.00%
2023/01/09	5	71.40	6	70.58	70.70	-1	21,555	0.00%
2023/01/05	0	0.00	2	69.75	68.80	-2	22,827	-0.01%
2023/01/04	2	69.75	0	0.00	69.30	2	23,375	0.01%
2023/01/03	10	67.57	35	68.29	69.10	-25	23,527	-0.11%
2022/12/30	2	67.95	0	0.00	67.30	2	23,873	0.01%
2022/12/29	0	0.00	1	67.40	67.40	-1	24,176	0.00%
2022/12/28	2	70.00	7	69.21	67.90	-5	25,018	-0.02%
2022/12/27	3	71.27	5	70.68	70.90	-2	25,275	-0.01%
2022/12/26	7	69.83	6	70.10	70.00	1	25,716	0.00%
2022/12/23	1	68.30	1	69.70	69.30	0	26,211	0.00%
2022/12/22	31	70.91	7	69.63	69.40	24	26,626	0.09%
2022/12/21	0	0.00	3.5	69.10	69.60	-3.5	27,218	-0.01%
2022/12/20	7	72.54	2	72.70	69.80	5	27,653	0.02%
2022/12/19	8	72.78	5	71.10	71.20	3	27,981	0.01%
2022/12/16	2	73.40	2	73.60	73.10	0	28,384	0.00%
2022/12/15	1	74.50	2	74.60	73.80	-1	28,853	0.00%
2022/12/14	5	74.94	6	74.65	74.50	-1	28,913	0.00%
2022/12/13	18	76.07	20	76.34	75.00	-2	28,958	-0.01%
2022/12/12	14	75.49	10	76.03	73.60	4	28,681	0.01%
2022/12/09	5	75.50	14	76.43	76.80	-9	28,540	-0.03%
2022/12/08	12	74.68	22	74.41	74.70	-10	28,608	-0.03%
2022/12/07	8	71.73	4	70.43	70.20	4	29,142	0.01%
2022/12/06	7	73.64	5	73.42	71.70	2	30,033	0.01%
2022/12/05	16	75.98	10	75.16	73.60	6	30,158	0.02%
2022/12/02	3.5	74.64	8	74.64	75.00	-4.5	29,998	-0.02%
2022/12/01	32	76.17	32	74.88	74.40	0	30,046	0.00%
2022/11/30	23	72.84	23	74.56	74.00	0	29,730	0.00%
2022/11/29	13	68.31	3	67.97	68.30	10	29,546	0.03%
2022/11/28	3	68.77	0	0.00	68.20	3	30,800	0.01%
2022/11/25	6	71.97	6	70.03	68.60	0	32,655	0.00%
2022/11/24	11	71.54	7	72.04	71.90	4	33,411	0.01%
2022/11/23	7	71.33	1	70.60	70.90	6	33,963	0.02%
2022/11/22	2	71.25	1	71.40	70.80	1	34,410	0.00%
2022/11/21	2	73.80	4	72.68	70.80	-2	34,985	-0.01%
2022/11/18	18	73.27	16	73.13	72.40	2	34,973	0.01%
2022/11/17	6	73.28	17	73.50	74.30	-11	34,894	-0.03%
2022/11/16	11	71.24	7	71.57	71.50	4	34,705	0.01%
2022/11/15	9	68.99	4	69.63	70.30	5	34,609	0.01%
2022/11/14	16	68.31	10	68.19	68.50	6	34,814	0.02%
2022/11/11	10	68.82	11	69.41	67.40	-1	34,912	0.00%
2022/11/10	4	69.73	3	70.07	68.90	1	34,807	0.00%
2022/11/09	15	71.13	4	71.05	69.70	11	34,981	0.03%
2022/11/08	9	72.94	7	72.87	70.90	2	34,871	0.01%
2022/11/07	4	70.75	4	71.60	70.10	0	34,274	0.00%
2022/11/04	24	70.21	21	70.15	70.30	3	33,789	0.01%
2022/11/03	4	66.68	8	68.50	70.60	-4	32,646	-0.01%
2022/11/02	0	0.00	2	64.35	64.20	-2	32,059	-0.01%
2022/11/01	5	64.04	4	63.90	64.50	1	31,810	0.00%
2022/10/31	1	63.90	22	63.10	64.10	-21	31,629	-0.07%
2022/10/28	12	61.33	5	59.90	60.20	7	31,345	0.02%
2022/10/27	1	60.50	3	61.93	62.90	-2	31,169	-0.01%
2022/10/26	10	61.17	11	60.30	59.70	-1	30,884	0.00%
2022/10/25	15	61.59	1	60.90	60.90	14	30,630	0.05%
2022/10/24	8	63.73	8	63.05	62.60	0	30,509	0.00%
2022/10/21	12	63.40	23	62.28	61.70	-11	30,355	-0.04%
2022/10/20	6	63.73	8	63.40	64.60	-2	30,864	-0.01%
2022/10/19	3	65.63	1	65.60	64.00	2	32,142	0.01%
2022/10/18	11	66.64	3	65.77	65.00	8	33,150	0.02%
2022/10/17	2	62.50	8	63.38	66.00	-6	33,887	-0.02%
2022/10/14	22	64.05	26	64.44	64.00	-4	34,011	-0.01%
2022/10/13	8	62.09	1	65.80	60.00	7	33,615	0.02%
2022/10/12	18	65.48	3	65.20	64.70	15	33,001	0.05%
2022/10/11	5	71.92	4	72.33	71.80	1	32,494	0.00%
2022/10/07	19	78.72	20	79.41	79.70	-1	32,278	0.00%
2022/10/06	5	78.70	2	78.40	78.50	3	31,956	0.01%
2022/10/05	12	79.92	5	81.40	78.70	7	31,799	0.02%
2022/10/04	2	77.10	2	77.45	77.60	0	31,121	0.00%
2022/10/03	1	77.90	4	75.40	75.30	-3	30,944	-0.01%
2022/09/30	26	78.01	28	78.35	79.00	-2	30,855	-0.01%
2022/09/29	1	77.80	1	77.10	76.10	0	31,036	0.00%
2022/09/28	11	76.00	6	77.10	74.40	5	31,298	0.02%
2022/09/27	0	0.00	3.6	79.67	82.20	-3.6	31,239	-0.01%
2022/09/26	4	81.58	0	0.00	79.80	4	30,961	0.01%
2022/09/23	7	90.79	121	91.02	88.60	-114	30,712	-0.37%	大賣/鉅額交易
2022/09/22	1	87.60	1,402	90.74	91.40	-1,401	30,353	-4.62%	大賣/鉅額交易
2022/09/21	2	88.15	2	87.85	88.50	0	29,891	0.00%
2022/09/20	8	88.30	407	88.06	88.30	-399	30,285	-1.32%	大賣/鉅額交易
2022/09/19	3	87.43	1	88.30	86.50	2	30,186	0.01%
2022/09/16	110	88.50	105	89.46	88.70	5	29,989	0.02%	大買/大賣/
2022/09/15	30	91.73	124	92.56	88.50	-94	29,667	-0.32%	大賣/
2022/09/14	349	89.01	354	89.53	92.40	-5	29,378	-0.02%	大買/大賣/
2022/09/13	66	89.21	66	88.05	89.00	0	28,505	0.00%
2022/09/12	2	86.20	7	86.74	87.40	-5	27,457	-0.02%
2022/09/08	7	78.89	7	79.74	79.50	0	27,151	0.00%
2022/09/07	6	79.68	1	78.90	78.50	5	26,915	0.02%
2022/09/06	298	81.26	0	0.00	80.40	298	26,530	1.12%	大買/鉅額交易
2022/09/05	90	85.32	26	84.38	83.10	64	25,997	0.25%
2022/09/02	316	87.82	2,980	91.23	86.50	-2,664	25,440	-10.47%	大買/大賣/鉅額交易
2022/09/01	3,150.6	92.16	8,095	91.64	88.60	-4,944.4	23,993	-20.61%	大買/大賣/鉅額交易
2022/08/31	9,268	90.49	28	88.45	90.50	9,240	22,015	41.97%	大買/鉅額交易
2022/08/30	7	82.41	20	83.16	82.30	-13	20,950	-0.06%
2022/08/29	23	78.64	15	79.70	80.00	8	20,170	0.04%
2022/08/26	15	78.70	60	82.49	83.30	-45	19,583	-0.23%
2022/08/25	11	73.72	22	75.01	75.80	-11	18,831	-0.06%
2022/08/24	18	72.59	19	73.01	72.80	-1	18,556	-0.01%
2022/08/23	36	72.50	23	72.74	71.70	13	18,269	0.07%
2022/08/22	11	76.75	9	76.94	74.30	2	17,888	0.01%
2022/08/19	15	80.09	23	80.87	79.60	-8	17,592	-0.05%
2022/08/18	15	77.14	11	77.72	77.30	4	17,053	0.02%
2022/08/17	9	77.27	9	78.63	78.50	0	16,700	0.00%
2022/08/16	15	81.97	9	80.19	77.80	6	16,306	0.04%
2022/08/15	66	79.41	59	81.71	83.90	7	15,725	0.04%
2022/08/12	3	84.17	10	83.19	81.20	-7	15,102	-0.05%
2022/08/11	3	80.50	21	81.23	81.10	-18	15,002	-0.12%
2022/08/10	13	78.78	2	80.00	80.80	11	14,949	0.07%
2022/08/09	1	75.00	1	77.00	76.70	0	14,871	0.00%
2022/08/08	1	75.10	1	75.00	75.00	0	14,806	0.00%
2022/08/05	0	0.00	6	72.25	73.00	-6	14,739	-0.04%
2022/08/04	8	70.88	5	68.80	70.00	3	14,690	0.02%
2022/08/03	1	76.90	2	72.50	73.00	-1	14,550	-0.01%
2022/08/02	4	75.50	10	73.75	75.40	-6	14,465	-0.04%
2022/08/01	0	0.00	17	74.33	74.80	-17	14,408	-0.12%
2022/07/29	10	74.55	5	73.62	73.00	5	14,329	0.03%
2022/07/28	2	74.00	9	72.89	71.00	-7	14,173	-0.05%
2022/07/27	42	72.25	47.1	71.66	73.00	-5.1	14,073	-0.04%
2022/07/26	51	71.33	40	72.83	73.30	11	13,268	0.08%
2022/07/25	28	69.53	31	70.69	72.80	-3	11,679	-0.03%
2022/07/22	40	64.49	40	65.07	66.20	0	10,286	0.00%
2022/07/21	10	54.90	24	58.25	60.30	-14	9,123	-0.15%
2022/07/20	20	52.57	21	53.84	54.90	-1	8,565	-0.01%
2022/07/19	6	51.88	5	50.70	50.90	1	8,248	0.01%
2022/07/18	3	53.70	1	53.30	52.50	2	8,159	0.02%
2022/07/15	7	51.59	6	51.75	51.60	1	7,962	0.01%
2022/07/14	7	51.17	6	51.75	51.70	1	7,883	0.01%
2022/07/13	7	52.19	5	53.20	51.00	2	7,705	0.03%
2022/07/12	9	50.92	6	51.58	49.95	3	7,391	0.04%
2022/07/11	10	53.57	10	53.41	53.20	0	7,151	0.00%
2022/07/08	41	56.36	27	55.35	54.90	14	6,933	0.20%
2022/07/07	35	57.59	28	57.35	57.60	7	6,461	0.11%
2022/07/06	23	55.78	33	55.75	55.00	-10	5,711	-0.18%
2022/07/05	94	55.04	87.6	56.46	57.20	6.4	4,986	0.13%
2022/07/04	14	50.54	7	49.59	52.00	7	4,338	0.16%
2022/07/01	27	49.02	28.1	49.64	47.85	-1.1	4,044	-0.03%
2022/06/30	5	48.90	7	47.39	47.75	-2	3,730	-0.05%
2022/06/29	3	53.33	18	52.34	49.95	-15	3,555	-0.42%
2022/06/28	22	55.24	28	54.33	55.40	-6	3,309	-0.18%
2022/06/27	24	53.96	6	53.57	54.60	18	2,744	0.66%
2022/06/24	15	48.10	10	49.70	49.70	5	2,530	0.20%
2022/06/23	8	46.11	1	45.20	45.20	7	2,411	0.29%
2022/06/22	14	47.75	10	47.84	47.70	4	2,272	0.18%
2022/06/21	2	45.90	2	46.40	46.75	0	1,872	0.00%
2022/06/20	0	0.00	2	44.95	42.50	-2	1,832	-0.11%
2022/06/17	3	44.83	0	0.00	45.60	3	1,830	0.16%
2022/06/15	1	46.95	0	0.00	47.10	1	1,910	0.05%
2022/06/13	0	0.00	1	49.05	47.70	-1	1,996	-0.05%
2022/06/08	1	51.40	1	52.30	51.20	0	2,097	0.00%
2022/06/02	2	53.30	1	52.50	52.50	1	2,308	0.04%
2022/05/27	1	52.00	3	51.67	51.20	-2	2,865	-0.07%
2022/05/24	1	50.60	0	0.00	49.90	1	2,982	0.03%
2022/05/23	1	51.60	1	52.20	51.70	0	2,986	0.00%
2022/05/19	0	0.00	1	51.40	51.60	-1	3,044	-0.03%
2022/05/18	2	51.90	0	0.00	51.30	2	3,051	0.07%
2022/05/17	4	50.34	5	50.19	50.80	-1	3,070	-0.03%
2022/05/16	2	48.50	0	0.00	48.60	2	3,133	0.06%
2022/05/13	0	0.00	1	47.75	48.10	-1	3,177	-0.03%
2022/05/12	1	47.55	1	48.60	47.25	0	3,235	0.00%
2022/05/11	0	0.00	2	48.15	48.20	-2	3,276	-0.06%
2022/05/09	0	0.00	4	47.60	47.05	-4	3,521	-0.11%
2022/05/06	3	49.57	2	50.00	50.50	1	3,561	0.03%
2022/05/05	2	51.10	5	51.14	51.10	-3	3,703	-0.08%
2022/05/04	1	49.70	0	0.00	50.00	1	3,761	0.03%
2022/04/29	3	50.48	2	49.30	49.10	1	3,924	0.03%
2022/04/28	11	50.09	10	50.90	50.10	1	4,002	0.02%
2022/04/27	0	0.00	2	49.05	49.85	-2	4,053	-0.05%
2022/04/25	1	51.20	1	51.30	51.30	0	4,117	0.00%
2022/04/22	1	54.00	1	54.40	54.40	0	4,248	0.00%
2022/04/20	1	55.80	1	56.10	55.80	0	4,483	0.00%
2022/04/19	3	55.23	1	56.40	55.00	2	4,559	0.04%
2022/04/18	1	55.00	1	55.90	55.00	0	4,770	0.00%
2022/04/15	2	56.40	5	57.00	56.00	-3	4,839	-0.06%
2022/04/13	1	59.00	0	0.00	59.00	1	5,027	0.02%
2022/04/07	2	62.30	0	0.00	60.30	2	5,342	0.04%
2022/04/06	22	64.00	1	63.90	63.90	21	5,394	0.39%
2022/04/01	14	65.50	6	65.00	65.50	8	5,555	0.14%
2022/03/30	6	67.77	17	68.08	66.40	-11	5,947	-0.18%
2022/03/29	6	66.90	11	67.37	67.10	-5	6,206	-0.08%
2022/03/25	1	66.40	1	65.90	66.10	0	6,649	0.00%
2022/03/24	6	67.30	12	66.40	67.30	-6	6,868	-0.09%
2022/03/23	5	65.24	12	65.91	65.10	-7	7,190	-0.10%
2022/03/21	30	64.84	3	65.67	64.30	27	7,759	0.35%
2022/03/17	1	61.30	7	62.04	62.70	-6	8,015	-0.07%
2022/03/16	1	58.70	2	59.65	59.80	-1	8,209	-0.01%
2022/03/15	2	58.60	1	58.50	58.50	1	8,592	0.01%
2022/03/14	0	0.00	1	61.30	61.40	-1	8,893	-0.01%
2022/03/11	0	0.00	1	59.80	60.50	-1	9,523	-0.01%
2022/03/10	0	0.00	4	59.63	60.00	-4	9,740	-0.04%
2022/03/09	1	57.30	1.1	58.57	57.90	-0.1	10,495	0.00%
2022/03/08	30	56.57	2	56.80	56.70	28	10,842	0.26%
2022/03/07	32	59.35	0	0.00	59.30	32	11,230	0.28%
2022/03/04	3	66.00	1	64.50	64.00	2	11,737	0.02%
2022/03/03	30	67.52	7	67.40	66.10	23	12,164	0.19%
2022/03/02	4	68.63	8	68.50	68.40	-4	12,643	-0.03%
2022/03/01	3	64.17	4	64.08	65.30	-1	13,377	-0.01%
2022/02/25	4	62.60	1	63.30	62.90	3	13,710	0.02%
2022/02/24	1	62.60	12	62.65	61.50	-11	14,277	-0.08%
2022/02/22	2	65.15	2	63.80	64.30	0	15,252	0.00%
2022/02/21	2	66.35	3	66.37	66.30	-1	15,693	-0.01%
2022/02/18	4	67.33	2	67.50	67.60	2	16,670	0.01%
2022/02/16	2	68.00	7	67.97	68.00	-5	19,771	-0.03%
2022/02/15	1	65.50	9	66.53	65.60	-8	21,772	-0.04%
2022/02/14	1	65.20	0	0.00	65.20	1	25,647	0.00%
2022/02/11	5	68.86	4	69.05	68.80	1	27,111	0.00%
2022/02/10	2	68.45	1	68.50	68.20	1	27,857	0.00%
2022/02/09	3	69.97	0	0.00	68.70	3	28,956	0.01%
2022/02/08	1	67.20	0	0.00	68.20	1	30,368	0.00%
2022/02/07	3	65.60	3	65.97	67.00	0	31,122	0.00%
2022/01/26	1	67.80	2	67.25	67.00	-1	31,799	0.00%
2022/01/25	3	68.33	0	0.00	66.50	3	33,215	0.01%
2022/01/24	3	69.60	3	69.33	69.60	0	34,442	0.00%
2022/01/21	5	71.54	4	70.83	70.40	1	35,072	0.00%
2022/01/20	2.1	71.06	0	0.00	71.00	2.1	35,207	0.01%
2022/01/19	2	73.00	1	72.80	72.90	1	36,607	0.00%
2022/01/18	3	73.87	3	74.17	73.20	0	37,018	0.00%
2022/01/17	13.1	74.18	15	74.16	73.80	-1.9	37,279	-0.01%
2022/01/14	10	71.87	17	71.21	72.10	-7	37,609	-0.02%
2022/01/13	3	74.70	7	74.66	73.70	-4	38,006	-0.01%
2022/01/12	5	74.20	0.5	73.50	73.50	4.5	38,002	0.01%
2022/01/11	12	76.61	1	73.80	74.00	11	37,927	0.03%
2022/01/10	4	77.43	4	78.68	78.80	0	37,725	0.00%
2022/01/07	3	78.63	12	78.10	78.10	-9	37,654	-0.02%
2022/01/06	3	82.43	2	83.00	82.00	1	37,509	0.00%
2022/01/05	4	83.58	4	83.58	83.50	0	37,444	0.00%
2022/01/04	1	86.40	0	0.00	86.00	1	37,324	0.00%
2022/01/03	10	87.73	11	86.79	86.40	-1	37,205	0.00%
2021/12/30	0	0.00	1	85.80	85.90	-1	37,130	0.00%
2021/12/29	3	86.60	3	87.00	87.40	0	37,075	0.00%
2021/12/28	5	86.94	3	87.46	86.60	2	37,005	0.01%
2021/12/24	2	88.45	3	88.90	87.70	-1	36,731	0.00%
2021/12/23	4	88.80	8	88.88	89.40	-4	36,479	-0.01%
2021/12/22	3	88.07	4	87.63	86.50	-1	36,184	0.00%
2021/12/21	2	86.55	3	87.80	86.70	-1	35,854	0.00%
2021/12/20	9	87.30	9	87.69	87.80	0	35,701	0.00%
2021/12/17	16	87.63	18	86.29	86.30	-2	35,437	-0.01%
2021/12/16	45	91.53	31	90.62	91.20	14	35,077	0.04%
2021/12/15	1	83.30	4	85.33	87.00	-3	34,663	-0.01%
2021/12/14	6	83.90	11	83.27	83.30	-5	34,486	-0.01%
2021/12/13	3	87.30	7	87.37	87.00	-4	34,253	-0.01%
2021/12/10	19	88.84	21	87.27	86.20	-2	34,088	-0.01%
2021/12/09	8	91.38	15	91.45	89.20	-7	33,832	-0.02%
2021/12/08	21	92.20	9	90.69	89.00	12	33,400	0.04%
2021/12/07	34	92.69	35	92.45	90.20	-1	33,056	0.00%
2021/12/06	10	90.35	10	90.89	90.00	0	32,385	0.00%
2021/12/03	7	90.84	18	92.03	90.40	-11	32,138	-0.03%
2021/12/02	19	89.04	16	89.05	87.60	3	31,348	0.01%
2021/12/01	11	87.80	8	89.20	89.00	3	30,951	0.01%
2021/11/30	18	87.64	26	87.40	88.30	-8	30,503	-0.03%
2021/11/29	22	81.05	23	80.90	84.00	-1	29,973	0.00%
2021/11/26	12	85.13	31	83.27	84.40	-19	29,519	-0.06%
2021/11/25	120	90.49	128	88.51	85.60	-8	28,830	-0.03%	大買/大賣/
2021/11/24	19	85.31	16	85.49	85.00	3	27,866	0.01%
2021/11/23	30	85.37	43.1	84.74	85.80	-13.1	27,499	-0.05%
2021/11/22	6	90.05	2	91.10	90.50	4	26,899	0.01%
2021/11/19	19	92.06	29	90.82	90.50	-10	26,619	-0.04%
2021/11/18	13	90.36	15	90.54	89.10	-2	25,846	-0.01%
2021/11/17	23	91.50	30	92.14	92.80	-7	25,368	-0.03%
2021/11/16	13.1	92.01	31	91.62	90.70	-17.9	24,376	-0.07%
2021/11/15	62.1	99.43	43	99.09	94.50	19.1	23,355	0.08%
2021/11/12	31	95.27	40	96.49	99.00	-9	21,248	-0.04%
2021/11/11	120	95.57	104	94.84	90.00	16	19,169	0.08%	大買/大賣/
2021/11/10	81	89.86	92	90.60	92.50	-11	15,253	-0.07%
2021/11/09	70	80.25	83	81.92	84.10	-13	13,734	-0.09%
2021/11/08	26	72.11	50	74.62	76.50	-24	12,992	-0.18%
2021/11/05	78	70.55	88	71.09	69.60	-10	11,841	-0.08%
2021/11/04	18	70.01	26	68.98	67.20	-8	10,262	-0.08%
2021/11/03	43	68.51	47	68.62	71.00	-4	9,459	-0.04%
2021/11/02	57	69.10	35	69.57	69.00	22	8,675	0.25%
2021/11/01	33	66.72	14.5	67.12	68.30	18.5	7,207	0.26%
2021/10/29	12	59.38	22	61.11	62.10	-10	5,907	-0.17%
2021/10/28	1	57.30	1	58.00	56.50	0	5,203	0.00%
2021/10/27	67.2	59.50	5,308.4	59.71	58.80	-5,241.2	4,941	-106.06%	大賣/鉅額交易
2021/10/26	5,247	58.60	877	56.44	58.60	4,370	3,605	121.22%	大買/大賣/鉅額交易
2021/10/25	859	53.29	7	50.77	53.30	852	3,185	26.75%	大買/鉅額交易
2021/10/22	11	49.66	4	49.86	48.50	7	2,943	0.24%
2021/10/21	43	49.65	52	49.16	49.70	-9	2,551	-0.35%
2021/10/20	7	46.15	7	46.49	46.65	0	2,086	0.00%
2021/10/19	0	0.00	2	42.13	42.45	-2	2,016	-0.10%
2021/10/18	2	42.78	2	41.98	42.05	0	2,082	0.00%
2021/10/15	0	0.00	2	40.80	40.75	-2	2,161	-0.09%
2021/10/14	2	38.75	1	39.20	39.30	1	2,261	0.04%
2021/10/12	1	39.90	0	0.00	40.30	1	2,389	0.04%
2021/10/08	1	40.55	0	0.00	40.45	1	2,578	0.04%
2021/10/07	0	0.00	1	41.10	40.90	-1	2,873	-0.03%
2021/09/29	5	44.13	0	0.00	43.30	5	4,094	0.12%
2021/09/28	1	45.60	1	45.70	45.75	0	4,521	0.00%
2021/09/27	2	47.25	0	0.00	46.50	2	4,602	0.04%
2021/09/16	0	0.00	0.4	46.00	46.00	-0.4	5,054	-0.01%
2021/09/15	10	46.50	0	0.00	46.25	10	5,158	0.19%
2021/09/13	1	47.10	0	0.00	47.05	1	5,438	0.02%
2021/09/07	1	47.90	0	0.00	47.80	1	6,048	0.02%
2021/09/06	3	49.25	0	0.00	48.75	3	6,115	0.05%
2021/09/03	5	52.04	5	50.92	51.20	0	6,139	0.00%
2021/09/02	6	50.95	6	51.60	51.00	0	6,119	0.00%
2021/09/01	6	49.86	2	49.75	50.40	4	6,071	0.07%
2021/08/30	1	48.35	0	48.50	48.50	1	6,049	0.02%
2021/08/27	1	48.15	1	48.75	48.15	0	6,060	0.00%
2021/08/26	2	48.53	1	48.80	48.25	1	6,076	0.02%
2021/08/25	0	0.00	1	48.75	48.60	-1	6,116	-0.02%
2021/08/18	0	0.00	5	48.25	49.05	-5	6,285	-0.08%
2021/08/17	5	47.15	0	0.00	47.15	5	6,291	0.08%
2021/08/16	11	49.91	0	0.00	49.95	11	6,283	0.18%
2021/08/12	2	52.30	4	52.75	51.60	-2	6,284	-0.03%
2021/08/11	0	0.00	0.6	50.50	50.90	-0.6	6,247	-0.01%
2021/08/09	2	51.05	1	51.00	51.00	1	6,274	0.02%
2021/08/06	11	53.10	2	52.40	52.10	9	6,286	0.14%
2021/08/05	1	54.20	1	54.70	54.20	0	6,275	0.00%
2021/08/04	2	54.15	2	54.00	53.90	0	6,329	0.00%
2021/08/03	1	54.10	1	54.40	54.40	0	6,378	0.00%
2021/08/02	11	53.63	1	54.20	53.70	10	6,458	0.15%
2021/07/30	1	55.00	0	0.00	54.00	1	6,566	0.02%
2021/07/28	1	56.70	0	0.00	56.50	1	6,455	0.02%
2021/07/27	5	61.12	5	58.66	57.60	0	6,433	0.00%
2021/07/26	0	0.00	2	60.90	60.90	-2	6,440	-0.03%
2021/07/23	6	61.32	7	60.11	59.90	-1	6,422	-0.02%
2021/07/22	22	60.36	6	61.98	61.10	16	6,382	0.25%
2021/07/21	6	61.63	4	61.40	59.90	2	6,341	0.03%
2021/07/20	0	0.00	25	61.29	60.80	-25	6,311	-0.40%
2021/07/19	0	0.00	9	61.40	61.10	-9	6,268	-0.14%
2021/07/16	10	63.12	10	62.56	62.10	0	6,347	0.00%
2021/07/15	26	64.38	4	63.15	63.30	22	6,303	0.35%
2021/07/14	34	62.96	14	63.15	63.60	20	6,120	0.33%
2021/07/13	16	62.91	29	64.20	62.00	-13	5,867	-0.22%
2021/07/12	20	61.83	7	61.90	62.30	13	5,556	0.23%
2021/07/09	3	59.47	1	59.20	58.90	2	5,363	0.04%
2021/07/08	0	0.00	3	58.13	58.20	-3	5,282	-0.06%
2021/07/07	5	59.20	6	59.00	57.80	-1	5,294	-0.02%
2021/07/06	11	61.65	6	59.05	58.60	5	5,252	0.10%
2021/07/05	10	61.25	21.2	62.37	62.40	-11.2	5,058	-0.22%
2021/07/02	2	56.10	1	56.40	56.80	1	4,723	0.02%
2021/07/01	5	55.40	0	0.00	53.80	5	4,847	0.10%
2021/06/30	5	56.46	1.1	56.45	56.60	3.9	5,195	0.08%
2021/06/29	1	55.30	10.1	56.15	56.60	-9.1	5,319	-0.17%
2021/06/28	3	55.40	1	56.30	55.00	2	5,187	0.04%
2021/06/25	3	56.00	10	55.70	55.80	-7	5,136	-0.14%
2021/06/24	2	55.50	0	0.00	55.40	2	5,093	0.04%
2021/06/23	0	0.00	2	54.75	55.30	-2	5,007	-0.04%
2021/06/22	4	56.00	6	55.88	54.70	-2	4,944	-0.04%
2021/06/21	0	0.00	7	54.76	54.70	-7	4,754	-0.15%
2021/06/18	1	53.30	1	53.50	52.10	0	4,520	0.00%
2021/06/16	4	53.48	0	0.00	52.40	4	4,382	0.09%
2021/06/15	0	0.00	4	52.08	52.30	-4	4,254	-0.09%
2021/06/11	3	51.30	0	0.00	50.80	3	4,248	0.07%
2021/06/09	0	0.00	1	50.30	50.10	-1	4,277	-0.02%
2021/06/08	1	49.50	1	49.65	49.55	0	4,270	0.00%
2021/06/07	1	49.25	0	0.00	49.40	1	4,269	0.02%
2021/06/04	1	50.10	0	0.00	49.85	1	4,258	0.02%
2021/06/03	0	0.00	1	51.80	50.90	-1	4,266	-0.02%
2021/06/02	12	51.12	12	50.70	50.90	0	4,270	0.00%
2021/06/01	8	51.61	5	51.90	51.50	3	4,241	0.07%
2021/05/31	6	49.68	5	50.40	49.40	1	4,184	0.02%
2021/05/28	1	47.45	12	48.33	48.30	-11	4,132	-0.27%
2021/05/27	1	45.85	6	46.35	46.50	-5	4,081	-0.12%
2021/05/26	1	45.30	1	45.20	45.70	0	4,075	0.00%
2021/05/25	1	44.80	11	45.35	45.15	-10	4,083	-0.24%
2021/05/24	12	43.20	16	44.05	44.10	-4	4,065	-0.10%
2021/05/21	0	0.00	5	43.50	43.60	-5	4,069	-0.12%
2021/05/20	15	42.80	0	0.00	42.55	15	4,075	0.37%
2021/05/19	10	42.95	12	43.62	43.40	-2	4,066	-0.05%
2021/05/18	10	43.00	14	42.74	43.70	-4	4,060	-0.10%
2021/05/17	5	40.05	5	39.90	39.90	0	4,034	0.00%
2021/05/14	7	46.34	3	46.10	44.30	4	3,991	0.10%
2021/05/13	7	44.37	1	45.60	44.20	6	3,972	0.15%
2021/05/12	8	45.97	11	47.75	45.60	-3	3,959	-0.08%
2021/05/11	13	50.27	12	49.80	49.90	1	3,899	0.03%
2021/05/10	7	54.83	5	55.06	54.30	2	3,857	0.05%
2021/05/07	0	0.00	5	53.28	54.60	-5	3,782	-0.13%
2021/05/06	1	49.65	0	0.00	50.00	1	3,670	0.03%
2021/05/05	1	51.90	1	51.90	50.10	0	3,669	0.00%
2021/05/04	3	49.82	3	50.93	50.70	0	3,677	0.00%
2021/05/03	2	55.15	0	0.00	53.40	2	3,662	0.05%
2021/04/29	1	53.20	0	0.00	53.20	1	3,636	0.03%
2021/04/26	0	0.00	6	56.88	55.70	-6	3,725	-0.16%
2021/04/23	2	55.40	0	0.00	55.50	2	3,747	0.05%
2021/04/22	3	55.03	13	54.72	53.70	-10	3,932	-0.25%
2021/04/21	1	53.50	0	0.00	53.50	1	3,906	0.03%
2021/04/19	0	0.00	0.2	53.40	53.60	-0.2	3,970	-0.01%
2021/04/16	9	55.54	4	55.65	55.00	5	3,954	0.13%
2021/04/15	8	55.16	3	55.20	55.30	5	3,937	0.13%
2021/04/14	4	52.85	1	54.20	52.80	3	3,884	0.08%
2021/04/13	1	54.70	1	56.60	55.10	0	3,931	0.00%
2021/04/12	7	55.87	4	55.45	54.50	3	4,055	0.07%
2021/04/09	3	57.47	1	59.20	57.10	2	4,098	0.05%
2021/04/08	1	59.70	6	60.27	59.20	-5	4,093	-0.12%
2021/04/07	8	59.06	7	60.40	59.50	1	4,033	0.02%
2021/04/06	21	60.88	17.6	60.31	62.50	3.4	3,880	0.09%
2021/04/01	8	57.13	13.2	57.64	58.00	-5.2	3,512	-0.15%
2021/03/31	1	52.30	3	53.23	53.30	-2	3,414	-0.06%
2021/03/30	0	0.00	1	52.20	52.20	-1	3,517	-0.03%
2021/03/29	3	52.80	5	53.24	52.70	-2	3,570	-0.06%
2021/03/26	0	0.00	1	52.60	51.70	-1	3,621	-0.03%
2021/03/25	1	51.00	1	51.30	51.30	0	3,736	0.00%
2021/03/24	1	50.90	1	51.90	50.80	0	4,001	0.00%
2021/03/23	0	0.00	2	51.70	51.00	-2	4,206	-0.05%
2021/03/22	1	49.35	0	0.00	49.25	1	4,162	0.02%
2021/03/19	0	0.00	1	48.90	49.80	-1	4,206	-0.02%
2021/03/18	1	49.95	1	50.40	49.50	0	4,226	0.00%
2021/03/16	0	0.00	1	51.90	51.90	-1	4,414	-0.02%
2021/03/12	1	47.55	1	47.55	47.50	0	4,555	0.00%
2021/03/11	0	0.00	3	47.55	47.80	-3	4,633	-0.06%
2021/03/10	1	46.65	0	0.00	46.65	1	4,705	0.02%
2021/03/09	0	0.00	1	46.00	45.80	-1	4,794	-0.02%
2021/03/08	2	47.10	0	0.00	46.95	2	4,931	0.04%
2021/03/05	6	48.92	0	0.00	48.40	6	5,145	0.12%
2021/03/04	0	0.00	3	50.40	49.55	-3	5,363	-0.06%
2021/03/03	3	49.25	1	50.10	50.00	2	5,582	0.04%
2021/02/26	1	50.90	1	50.90	51.00	0	6,062	0.00%
2021/02/25	2	51.90	0	0.00	51.60	2	6,156	0.03%
2021/02/24	5	52.48	1.3	53.18	52.00	3.7	6,202	0.06%
2021/02/23	1	52.30	1	52.90	52.00	0	6,300	0.00%
2021/02/22	1	53.30	2	53.55	53.00	-1	6,384	-0.02%
2021/02/19	1	53.10	1	53.70	53.30	0	6,378	0.00%
2021/02/18	1	53.00	0	53.10	53.30	1	6,370	0.02%
2021/02/17	2	52.90	2	52.55	52.70	0	6,357	0.00%
2021/02/05	2	51.20	0	0.00	51.10	2	6,346	0.03%
2021/02/04	1	51.50	2	51.70	51.50	-1	6,338	-0.02%
2021/02/03	0	0.00	1	53.30	53.10	-1	6,323	-0.02%
2021/02/02	1	51.50	2	52.40	53.50	-1	6,305	-0.02%
2021/02/01	1	51.10	2	51.55	51.00	-1	6,293	-0.02%
2021/01/29	1	51.70	9	53.57	51.30	-8	6,289	-0.13%
2021/01/28	3	53.30	1	53.00	52.80	2	6,271	0.03%
2021/01/27	3	54.77	0	0.00	54.60	3	6,264	0.05%
2021/01/26	2	55.60	8	55.70	54.80	-6	6,245	-0.10%
2021/01/25	4	56.93	0	0.00	56.70	4	6,212	0.06%
2021/01/22	4	56.88	16	57.20	58.10	-12	6,187	-0.19%
2021/01/21	7	56.20	14	55.55	55.40	-7	6,150	-0.11%
2021/01/20	15	57.02	2	56.00	54.80	13	6,264	0.21%
2021/01/19	3	58.00	2	57.80	58.80	1	6,207	0.02%
2021/01/18	9	57.69	0	0.00	58.10	9	6,134	0.15%
2021/01/15	4	60.08	12	59.74	59.50	-8	6,043	-0.13%
2021/01/14	0	0.00	7	57.23	58.00	-7	5,796	-0.12%
2021/01/13	5	53.90	12.1	55.53	55.60	-7.1	5,703	-0.12%
2021/01/12	1	52.40	0	0.00	52.10	1	5,639	0.02%
2021/01/11	0	0.00	1	55.60	55.10	-1	5,590	-0.02%
2021/01/08	1	54.30	0	0.00	54.30	1	5,569	0.02%
2021/01/07	1	54.50	16	55.14	55.10	-15	5,527	-0.27%
2021/01/06	6	57.38	46	58.17	55.60	-40	5,479	-0.73%
2021/01/05	42	59.59	2,002	58.91	59.10	-1,960	5,361	-36.56%	大賣/鉅額交易
2021/01/04	1,996	58.70	2.2	58.70	58.70	1,993.8	5,175	38.53%	大買/鉅額交易
2020/12/31	0	0.00	3.1	53.43	53.40	-3.1	5,031	-0.06%
2020/12/30	1	52.10	0	0.00	51.80	1	4,927	0.02%
2020/12/29	2	50.55	3	51.23	50.40	-1	4,872	-0.02%
2020/12/28	1	52.00	0	0.00	52.00	1	4,815	0.02%
2020/12/25	3	52.67	2	53.80	51.90	1	4,769	0.02%
2020/12/24	4	55.45	2	56.30	54.90	2	4,640	0.04%
2020/12/23	0	0.00	4	58.30	58.20	-4	4,523	-0.09%
2020/12/22	5	58.22	1	60.50	56.80	4	4,477	0.09%
2020/12/21	0	0.00	8	59.18	59.30	-8	4,403	-0.18%
2020/12/18	6	58.77	24	60.08	60.80	-18	4,270	-0.42%
2020/12/17	4	55.60	10	56.48	56.90	-6	3,997	-0.15%
2020/12/16	0	0.00	1	52.10	51.80	-1	3,794	-0.03%
2020/12/15	0	0.00	1	52.30	50.70	-1	3,776	-0.03%
2020/12/14	3	52.20	6	51.80	52.50	-3	3,732	-0.08%
2020/12/11	10	51.77	12	53.39	51.50	-2	3,725	-0.05%
2020/12/10	12	52.61	4	53.25	53.30	8	3,682	0.22%
2020/12/09	26	53.75	60	51.47	54.30	-34	3,571	-0.95%
2020/12/08	2	48.40	13	49.26	49.45	-11	3,418	-0.32%
2020/12/07	17	48.94	5.5	48.75	48.40	11.5	3,394	0.34%
2020/12/04	19	50.68	4	50.63	50.80	15	3,319	0.45%
2020/12/03	22	51.00	2	50.70	49.60	20	3,261	0.61%
2020/12/02	12	52.41	14	52.56	51.60	-2	3,201	-0.06%
2020/12/01	25	50.95	22	50.30	53.50	3	3,064	0.10%
2020/11/30	22	48.51	19	50.42	49.80	3	2,844	0.11%
2020/11/27	29	49.98	25	51.22	49.80	4	2,641	0.15%
2020/11/26	58	48.10	13.6	50.14	51.00	44.4	2,450	1.81%
2020/11/25	3	45.15	7.7	45.65	46.40	-4.7	2,186	-0.21%
2020/11/24	0	0.00	2	41.50	42.20	-2	2,022	-0.10%
2020/11/23	0	0.00	10	39.98	42.05	-10	1,968	-0.51%
2020/11/20	10	42.00	1	40.70	40.40	9	1,972	0.46%
2020/11/19	4	40.20	9	40.33	41.00	-5	1,935	-0.26%
2020/11/18	4	38.36	2	38.60	38.30	2	1,994	0.10%
2020/11/17	1	37.85	0	0.00	37.60	1	2,206	0.05%
2020/11/16	0	0.00	1	37.90	37.65	-1	2,357	-0.04%
2020/11/13	1	37.50	1	37.45	37.50	0	2,399	0.00%
2020/11/12	2	37.45	0	0.00	37.60	2	2,405	0.08%
2020/11/10	0	0.00	37	37.68	37.60	-37	2,437	-1.52%
2020/11/09	1	37.75	14	37.90	38.00	-13	2,466	-0.53%
2020/11/06	2	37.98	52	37.88	37.80	-50	2,517	-1.99%
2020/11/05	0	0.00	1	38.15	38.20	-1	2,552	-0.04%
2020/11/04	1	37.70	1.4	38.07	38.60	-0.4	2,585	-0.02%
2020/11/03	0	0.00	1	37.25	37.00	-1	2,667	-0.04%
2020/10/30	1	38.10	0	0.00	37.40	1	3,059	0.03%
2020/10/29	2	38.80	5	38.94	39.00	-3	3,311	-0.09%
2020/10/28	117	41.72	129	41.36	40.50	-12	3,322	-0.36%	大買/大賣/
2020/10/27	126	38.55	5	38.55	38.55	121	3,270	3.70%	大買/鉅額交易
2020/10/22	0	0.00	27	35.29	35.20	-27	3,744	-0.72%
2020/10/21	27	36.33	4	35.36	35.80	23	3,856	0.60%
2020/10/20	3	34.57	10.4	34.89	34.60	-7.4	4,163	-0.18%
2020/10/16	2	35.35	0	0.00	35.05	2	4,427	0.05%
2020/10/15	0	0.00	1.1	36.42	35.90	-1.1	4,455	-0.02%
2020/10/14	2	36.08	1	36.50	36.00	1	4,544	0.02%
2020/10/13	0	0.00	1	35.70	35.85	-1	4,668	-0.02%
2020/10/12	2	36.78	3	37.38	36.55	-1	4,720	-0.02%
2020/10/07	0	0.00	1	36.75	36.75	-1	4,899	-0.02%
2020/10/06	0	0.00	1	36.55	36.55	-1	4,963	-0.02%
2020/09/30	2	36.18	1	36.20	36.10	1	5,397	0.02%
2020/09/29	1	36.65	13.3	37.10	36.25	-12.3	5,710	-0.21%
2020/09/28	11	36.62	2.2	36.61	37.00	8.8	5,825	0.15%
2020/09/25	11	35.64	6	35.46	35.45	5	5,953	0.08%
2020/09/24	1	37.60	1	37.75	36.85	0	6,182	0.00%
2020/09/23	0	0.00	11	38.78	38.60	-11	6,288	-0.17%
2020/09/22	0	0.00	10	38.85	38.70	-10	6,356	-0.16%
2020/09/21	20	40.00	0	0.00	39.50	20	6,543	0.31%
2020/09/18	1	40.70	1	39.05	40.70	0	6,712	0.00%
2020/09/17	2	39.13	2	39.73	39.00	0	6,903	0.00%
2020/09/16	4	39.01	39	39.10	39.00	-35	6,916	-0.51%
2020/09/15	21	40.60	2	39.85	39.85	19	6,921	0.27%
2020/09/14	20	40.90	15	40.73	40.80	5	6,985	0.07%
2020/09/11	2	39.20	7	39.45	39.30	-5	6,913	-0.07%
2020/09/09	0	0.00	2	37.50	38.70	-2	6,859	-0.03%
2020/09/08	6	37.98	1	38.20	37.70	5	6,845	0.07%
2020/09/07	5	38.11	4	38.68	37.85	1	6,830	0.01%
2020/09/04	2	39.05	3	39.37	39.05	-1	6,802	-0.01%
2020/09/03	0	0.00	4	40.20	39.50	-4	6,777	-0.06%
2020/09/02	3	39.30	0	0.00	39.70	3	6,763	0.04%
2020/09/01	1	41.55	1	40.65	40.60	0	6,730	0.00%
2020/08/31	1	39.90	14	40.18	41.40	-13	6,693	-0.19%
2020/08/28	3	39.62	3	40.32	39.70	0	6,649	0.00%
2020/08/27	2	40.10	2	40.70	40.00	0	6,621	0.00%
2020/08/26	6	41.02	3	41.18	40.55	3	6,565	0.05%
2020/08/25	6	42.06	3	41.55	41.75	3	6,490	0.05%
2020/08/24	6	42.42	1,000	42.56	42.00	-994	6,410	-15.51%	大賣/鉅額交易
2020/08/21	1,000	43.44	15	42.85	43.45	985	6,253	15.75%	大買/鉅額交易
2020/08/20	9	38.93	22	39.30	39.50	-13	6,045	-0.22%
2020/08/19	0	0.00	2	38.10	38.95	-2	5,910	-0.03%
2020/08/18	0	0.00	10	37.10	37.05	-10	5,867	-0.17%
2020/08/14	1	36.80	1	37.20	37.20	0	5,885	0.00%
2020/08/13	2	37.40	0	0.00	36.70	2	5,872	0.03%
2020/08/12	1	36.25	1	37.80	37.60	0	5,851	0.00%
2020/08/11	3	37.07	5	36.60	36.60	-2	5,804	-0.03%
2020/08/10	1	37.70	0	0.00	37.70	1	5,759	0.02%
2020/08/07	7	38.75	4	39.48	38.25	3	5,724	0.05%
2020/08/06	10	40.18	1.1	41.16	39.80	8.9	5,623	0.16%
2020/08/05	9	42.11	24	41.90	41.10	-15	5,510	-0.27%
2020/08/04	12	40.89	9	40.76	40.45	3	5,238	0.06%
2020/08/03	5	38.34	5	38.75	38.50	0	4,970	0.00%
2020/07/31	5	38.82	2	38.98	38.80	3	4,931	0.06%
2020/07/30	10	38.39	14	38.81	38.75	-4	4,844	-0.08%
2020/07/29	6	34.48	11	34.32	35.80	-5	4,588	-0.11%
2020/07/28	14	34.17	12	35.53	33.40	2	4,540	0.04%
2020/07/27	9	37.62	10	38.46	36.75	-1	4,396	-0.02%
2020/07/24	25	40.00	17	40.12	38.00	8	4,291	0.19%
2020/07/23	5	38.96	9	38.73	38.80	-4	3,973	-0.10%
2020/07/22	3	37.27	4	37.86	37.10	-1	3,776	-0.03%
2020/07/21	0	0.00	2	37.35	37.30	-2	3,756	-0.05%
2020/07/20	5	36.87	10	37.30	36.60	-5	3,729	-0.13%
2020/07/17	1	37.80	10.5	37.36	37.70	-9.5	3,658	-0.26%
2020/07/16	9	37.06	20	36.99	36.35	-11	3,579	-0.31%
2020/07/15	29	37.97	11	36.40	36.20	18	3,538	0.51%
2020/07/14	1	36.70	3	37.28	37.55	-2	3,484	-0.06%
2020/07/13	3	38.25	0	0.00	38.10	3	3,500	0.09%
2020/07/10	1	38.15	0	0.00	37.85	1	3,462	0.03%
2020/07/09	40	39.88	12	39.88	39.20	28	3,373	0.83%
2020/07/08	2	37.35	5.6	37.82	38.10	-3.6	3,048	-0.12%
2020/07/07	6	35.73	8	36.78	35.05	-2	2,744	-0.07%
2020/07/06	6	37.28	3	36.87	37.35	3	2,653	0.11%
2020/07/03	76	38.22	652	37.74	37.00	-576	2,525	-22.81%	大賣/鉅額交易
2020/07/02	570	36.35	3	35.40	36.35	567	2,271	24.96%	大買/鉅額交易
2020/07/01	2	33.10	7	33.19	33.05	-5	2,133	-0.23%
2020/06/30	4	33.74	15	34.21	33.55	-11	2,057	-0.53%
2020/06/29	19	30.39	5	32.55	32.55	14	1,863	0.75%
2020/06/24	21	29.57	10	28.93	29.60	11	1,674	0.66%
2020/06/23	6	26.87	1	26.30	26.95	5	1,477	0.34%
2020/06/22	4	26.09	1	26.25	26.30	3	1,457	0.21%
2020/06/19	3	27.62	1	28.00	26.60	2	1,421	0.14%
2020/06/11	4	28.20	1	28.75	28.10	3	1,347	0.22%
2020/06/10	2	28.85	0	0.00	28.95	2	1,348	0.15%
2020/06/09	1	29.45	6	29.76	29.20	-5	1,362	-0.37%
2020/06/08	1	30.05	0	0.00	29.95	1	1,375	0.07%
2020/06/04	5	30.35	0	0.00	29.80	5	1,378	0.36%
2020/06/02	1	29.70	1	29.85	29.30	0	1,383	0.00%
2020/06/01	1	29.60	0	0.00	29.55	1	1,391	0.07%
2020/05/28	0	0.00	7	29.87	29.25	-7	1,396	-0.50%
2020/05/27	104	30.48	0	0.00	30.00	104	1,402	7.42%	大買/鉅額交易
2020/05/26	11	30.16	0	0.00	30.65	11	1,390	0.79%
2020/05/25	1	29.00	10	29.15	29.30	-9	1,378	-0.65%
2020/05/22	1	29.65	0	0.00	29.50	1	1,388	0.07%
2020/05/21	5	29.50	0	0.00	30.65	5	1,371	0.36%
2020/05/18	0	0.00	5	29.12	29.00	-5	1,335	-0.37%
2020/05/15	3	27.60	0	0.00	27.70	3	1,321	0.23%
2020/05/12	4	29.03	1	29.45	29.20	3	1,301	0.23%
2020/05/11	6	29.94	0	0.00	29.80	6	1,292	0.46%
2020/05/08	0	0.00	1	30.75	30.60	-1	1,286	-0.08%
2020/05/07	16	30.45	0	0.00	31.15	16	1,282	1.25%
2020/05/06	0	0.00	5	30.05	30.05	-5	1,277	-0.39%
2020/05/05	0	0.00	6	30.65	30.80	-6	1,267	-0.47%
2020/05/04	6	31.93	0	0.00	31.65	6	1,255	0.48%
2020/04/30	0	0.00	1	31.80	31.55	-1	1,245	-0.08%
2020/04/29	1	31.70	0	0.00	31.65	1	1,251	0.08%
2020/04/27	8	31.96	21.1	32.12	32.00	-13.1	1,273	-1.03%
2020/04/24	2	32.25	3	32.20	32.00	-1	1,255	-0.08%
2020/04/23	20	31.50	2	31.10	31.00	18	1,235	1.46%
2020/04/22	1	31.95	0	0.00	31.20	1	1,229	0.08%
2020/04/21	6	31.76	16	31.92	31.55	-10	1,240	-0.81%
2020/04/20	2	30.98	6	30.12	31.30	-4	1,208	-0.33%
2020/04/17	6	30.81	14	30.88	30.45	-8	1,236	-0.65%
2020/04/16	14	29.87	352.2	29.16	30.45	-338.2	1,173	-28.82%	大賣/鉅額交易
2020/04/15	350	27.70	0	0.00	27.70	350	1,095	31.95%	大買/鉅額交易
2020/04/14	0	0.00	1	24.90	25.20	-1	1,075	-0.09%
2020/04/10	2	24.50	3	25.25	24.20	-1	1,075	-0.09%
2020/04/09	2	24.50	1	24.65	24.45	1	1,094	0.09%
2020/04/08	0	0.00	1	22.45	22.85	-1	1,086	-0.09%
2020/04/07	0	0.00	1	20.65	20.80	-1	1,088	-0.09%
2020/04/06	0	0.00	1	19.75	19.85	-1	1,106	-0.09%
2020/03/30	2	18.55	2	19.15	19.30	0	1,207	0.00%
2020/03/27	1	19.25	8	20.02	19.25	-7	1,273	-0.55%
2020/03/26	4	19.20	4	19.76	19.20	0	1,419	0.00%
2020/03/25	0	0.00	1	19.00	19.15	-1	1,498	-0.07%
2020/03/24	1	17.70	4	17.78	17.85	-3	1,538	-0.19%
2020/03/23	3	16.70	0	0.00	16.70	3	1,546	0.19%
2020/03/20	2	18.05	5	17.86	18.00	-3	1,626	-0.18%
2020/03/19	4	16.99	0	0.00	16.95	4	1,649	0.24%
2020/03/18	1	18.80	0	0.00	18.80	1	1,631	0.06%
2020/03/17	4	18.51	4	18.96	19.75	0	1,638	0.00%
2020/03/16	3	19.85	3	20.40	20.00	0	1,633	0.00%
2020/03/13	11	21.40	8	21.40	21.95	3	1,617	0.19%
2020/03/12	10	24.01	7	24.63	23.70	3	1,594	0.19%
2020/03/11	1	26.80	0	0.00	26.20	1	1,572	0.06%
2020/03/10	4	25.90	2	26.25	26.95	2	1,571	0.13%
2020/03/09	3	27.42	0	0.00	26.70	3	1,557	0.19%
2020/03/05	0	0.00	4	29.13	29.00	-4	1,542	-0.26%
2020/02/27	3	28.80	0	0.00	28.75	3	1,523	0.20%
2020/02/26	0	0.00	1	30.20	29.85	-1	1,514	-0.07%
2020/02/24	1	30.20	1	30.45	30.10	0	1,563	0.00%
2020/02/14	1	30.65	2	30.75	30.65	-1	1,562	-0.06%
2020/02/13	1	30.50	0	0.00	30.70	1	1,564	0.06%
2020/02/12	0	0.00	3	30.73	30.65	-3	1,555	-0.19%
2020/02/11	3	30.20	2	30.75	30.20	1	1,552	0.06%
2020/02/10	2	29.05	0	0.00	29.40	2	1,548	0.13%
2020/02/07	4	29.95	4	30.10	29.90	0	1,544	0.00%
2020/02/06	1	30.55	7	30.68	30.60	-6	1,536	-0.39%
2020/02/05	0	0.00	1	30.30	30.00	-1	1,531	-0.07%
2020/02/04	0	0.00	4	30.21	30.10	-4	1,529	-0.26%
2020/02/03	13	29.26	10	29.41	29.15	3	1,523	0.20%
2020/01/31	5	31.37	0	0.00	31.50	5	1,501	0.33%
2020/01/30	1	32.10	1	32.50	32.10	0	1,486	0.00%
2020/01/20	1	35.95	0	0.00	35.65	1	1,465	0.07%
2020/01/15	3	35.90	0	0.00	35.60	3	1,463	0.20%
2020/01/14	4	35.64	4	35.91	35.65	0	1,437	0.00%
2020/01/13	1	35.60	23	35.79	36.10	-22	1,425	-1.54%
2020/01/10	0	0.00	1	34.10	33.75	-1	1,391	-0.07%
2020/01/09	5	34.00	0	0.00	33.80	5	1,395	0.36%
2020/01/08	2	33.60	2	33.75	33.50	0	1,393	0.00%
2020/01/07	1	34.05	0	0.00	34.10	1	1,391	0.07%
2020/01/06	5	34.57	2	34.58	34.60	3	1,390	0.22%
2020/01/03	8	35.75	3	36.20	35.60	5	1,374	0.36%
2020/01/02	2	36.35	0	0.00	36.35	2	1,354	0.15%
2019/12/31	3	35.85	1	36.10	35.85	2	1,334	0.15%
2019/12/30	1	36.05	1	35.55	35.65	0	1,337	0.00%
2019/12/27	5	35.56	1	35.85	35.25	4	1,316	0.30%
2019/12/26	2	35.88	0	0.00	35.65	2	1,297	0.15%
2019/12/25	2	36.65	11	36.66	36.60	-9	1,265	-0.71%
2019/12/24	2	35.80	1	36.90	36.90	1	1,247	0.08%
2019/12/23	20	37.00	25	36.74	36.05	-5	1,197	-0.42%
2019/12/20	5	35.20	0	0.00	34.60	5	1,052	0.48%
2019/12/19	2	34.38	4	34.14	34.60	-2	1,001	-0.20%
2019/12/18	1	33.35	0	0.00	33.30	1	1,075	0.09%
2019/12/17	0	0.00	12	34.48	33.30	-12	1,122	-1.07%
2019/12/16	27	33.28	6	33.38	33.40	21	1,046	2.01%
2019/12/12	0	0.00	0.9	32.10	32.25	-0.9	1,031	-0.08%
2019/12/11	0	0.00	2	32.95	32.95	-2	1,021	-0.20%
2019/12/02	2	32.00	0	0.00	31.80	2	1,174	0.17%
2019/11/29	1	32.05	0	0.00	32.00	1	1,199	0.08%
2019/11/27	0	0.00	1	33.05	32.70	-1	1,205	-0.08%
2019/11/25	0	0.00	1	32.80	32.60	-1	1,203	-0.08%
2019/11/22	1	32.65	0	0.00	32.80	1	1,202	0.08%
2019/11/21	3	33.85	4	34.19	33.45	-1	1,190	-0.08%
2019/11/20	0	0.00	3	32.73	33.40	-3	1,132	-0.26%
2019/11/18	2	31.53	0	0.00	31.65	2	1,119	0.18%
2019/11/14	0	0.00	1	31.40	31.30	-1	1,131	-0.09%
2019/11/13	1	32.20	0	31.85	31.85	1	1,145	0.09%
2019/11/12	0	0.00	1	31.85	31.70	-1	1,150	-0.09%
2019/11/01	0	0.00	2	32.88	32.85	-2	1,206	-0.17%
2019/10/30	0	0.00	18	33.14	33.10	-18	1,210	-1.49%
2019/10/29	4	33.31	2	33.55	33.15	2	1,214	0.16%
2019/10/23	1	35.10	1	34.65	34.90	0	1,391	0.00%
2019/10/18	3	35.02	1	34.50	34.35	2	1,391	0.14%
2019/10/17	1	34.30	2	34.25	34.35	-1	1,381	-0.07%
2019/10/16	1	33.65	0	0.00	33.65	1	1,388	0.07%
2019/10/08	0	0.00	1	33.70	33.75	-1	1,409	-0.07%
2019/10/04	1	34.65	0	0.00	34.40	1	1,406	0.07%
2019/10/02	4	34.60	4	34.25	34.50	0	1,414	0.00%
2019/10/01	4	34.61	1	34.45	34.60	3	1,418	0.21%
2019/09/27	1	34.85	0	0.00	34.70	1	1,422	0.07%
2019/09/26	0	0.00	8	35.44	35.55	-8	1,427	-0.56%
2019/09/25	0	0.00	2	35.05	34.85	-2	1,446	-0.14%
2019/09/24	6	35.63	2	35.60	35.55	4	1,452	0.28%
2019/09/23	4	36.73	16	36.76	36.30	-12	1,430	-0.84%
2019/09/20	19	35.43	16	35.04	35.30	3	1,372	0.22%
2019/09/19	1	33.85	2	33.85	33.80	-1	1,325	-0.08%
2019/09/18	3	34.38	1	34.65	33.80	2	1,350	0.15%
2019/09/17	1	33.35	0	0.00	33.35	1	1,384	0.07%
2019/09/16	3	33.60	2	33.45	33.50	1	1,489	0.07%
2019/09/11	0	0.00	2	34.05	34.20	-2	1,694	-0.12%
2019/09/10	2	33.75	10	34.40	33.60	-8	1,714	-0.47%
2019/09/09	88	34.99	85	35.24	34.60	3	1,740	0.17%
2019/09/06	0	0.00	9	33.84	33.95	-9	1,717	-0.52%
2019/09/05	1	32.60	0	0.00	32.45	1	1,695	0.06%
2019/09/04	1	32.50	0	0.00	32.30	1	1,769	0.06%
2019/09/03	1	32.85	2	32.90	32.60	-1	1,786	-0.06%
2019/09/02	2	31.65	3	32.28	32.50	-1	1,776	-0.06%
2019/08/29	3	31.80	0	0.00	31.70	3	1,791	0.17%
2019/08/28	0	0.00	3	32.15	31.90	-3	1,795	-0.17%
2019/08/27	4	31.74	1	32.15	31.60	3	1,797	0.17%
2019/08/26	6	31.59	5	31.69	31.65	1	1,810	0.06%
2019/08/23	3	32.48	13.4	32.67	32.50	-10.4	1,817	-0.57%
2019/08/22	11	32.51	1	32.50	32.10	10	1,824	0.55%
2019/08/21	2	32.10	2	32.50	32.05	0	1,836	0.00%
2019/08/20	2	32.28	4	32.48	32.15	-2	1,854	-0.11%
2019/08/19	5	32.33	4	32.88	32.30	1	1,870	0.05%
2019/08/16	0	0.00	5	32.11	32.45	-5	1,882	-0.27%
2019/08/15	0	0.00	2	31.23	31.05	-2	1,885	-0.11%
2019/08/14	7	32.05	12	31.94	31.60	-5	1,913	-0.26%
2019/08/13	1	31.65	2	31.65	31.55	-1	1,969	-0.05%
2019/08/12	15	31.98	4	32.16	32.10	11	1,991	0.55%
2019/08/08	0	0.00	22	31.74	31.60	-22	2,048	-1.07%
2019/08/07	18	31.85	11	32.63	31.15	7	2,113	0.33%
2019/08/06	7	32.66	6	32.88	33.05	1	2,116	0.05%
2019/08/05	7	34.14	0	0.00	33.90	7	2,122	0.33%
2019/08/02	4	34.65	0	0.00	34.40	4	2,159	0.19%
2019/08/01	3	34.33	3	34.77	35.15	0	2,200	0.00%
2019/07/31	2	35.20	1	35.10	35.10	1	2,251	0.04%
2019/07/30	5	35.44	1	35.60	35.20	4	2,272	0.18%
2019/07/29	6	36.74	21.5	37.16	36.55	-15.5	2,261	-0.69%
2019/07/26	3	37.27	18	37.26	37.00	-15	2,259	-0.66%
2019/07/25	2	36.35	5	36.74	36.80	-3	2,221	-0.14%
2019/07/24	1	35.15	2	35.13	35.15	-1	2,156	-0.05%
2019/07/23	1	35.25	2	35.70	35.15	-1	2,171	-0.05%
2019/07/22	0	0.00	2	35.60	35.30	-2	2,225	-0.09%
2019/07/19	3	35.25	3	35.25	35.00	0	2,226	0.00%
2019/07/18	0	0.00	2	35.75	35.35	-2	2,243	-0.09%
2019/07/17	1	35.05	7	35.38	35.35	-6	2,239	-0.27%
2019/07/16	2	35.80	4	35.61	35.25	-2	2,253	-0.09%
2019/07/15	2	34.40	1	34.75	35.70	1	2,269	0.04%
2019/07/12	1	35.05	1	34.85	34.85	0	2,302	0.00%
2019/07/09	4	35.25	1	35.50	35.35	3	2,457	0.12%
2019/07/08	16	35.50	2	35.85	35.30	14	2,476	0.57%
2019/07/05	1	36.30	0	0.00	36.20	1	2,481	0.04%
2019/07/03	19	36.41	3	36.88	36.30	16	2,546	0.63%
2019/07/02	0	0.00	7	36.56	37.25	-7	2,579	-0.27%
2019/07/01	3	36.22	4	36.41	36.00	-1	2,576	-0.04%
2019/06/28	3	35.47	3	35.50	35.50	0	2,591	0.00%
2019/06/27	6	35.94	7	36.53	35.75	-1	2,614	-0.04%
2019/06/26	14	34.43	8	34.55	34.25	6	2,602	0.23%
2019/06/25	7	34.31	4	34.91	34.25	3	2,628	0.11%
2019/06/24	9	34.93	1	35.25	34.90	8	2,724	0.29%
2019/06/21	14	37.28	5.2	38.30	35.85	8.8	2,762	0.32%
2019/06/20	9	38.57	8	38.38	38.35	1	2,697	0.04%
2019/06/19	5	37.69	14	38.38	38.60	-9	2,773	-0.32%
2019/06/18	3	35.37	4	35.31	35.35	-1	2,643	-0.04%
2019/06/17	5	34.98	6	34.89	35.15	-1	2,689	-0.04%
2019/06/14	4	34.34	12	34.50	34.90	-8	2,905	-0.28%
2019/06/13	13	33.57	4	33.75	33.50	9	2,984	0.30%
2019/06/12	4	34.58	14	34.65	34.00	-10	3,264	-0.31%
2019/06/11	2	32.73	3	33.12	32.60	-1	3,391	-0.03%
2019/06/10	9	32.40	3	32.13	32.50	6	3,428	0.17%
2019/06/06	3	31.53	0	0.00	31.50	3	3,435	0.09%
2019/06/05	0	0.00	1	33.20	32.05	-1	3,449	-0.03%
2019/06/03	4	32.09	3	32.37	32.05	1	3,513	0.03%
2019/05/31	0	0.00	2	32.95	32.80	-2	3,564	-0.06%
2019/05/30	1	32.00	1	32.20	32.50	0	3,561	0.00%
2019/05/29	2	31.70	1	32.20	31.70	1	3,565	0.03%
2019/05/28	5	32.10	5	31.38	33.00	0	3,571	0.00%
2019/05/27	3	31.70	0	0.00	31.40	3	3,567	0.08%
2019/05/24	3	32.18	4	32.60	32.15	-1	3,590	-0.03%
2019/05/23	9	32.95	2	33.50	32.50	7	3,594	0.19%
2019/05/22	5	34.04	7	34.01	33.80	-2	3,638	-0.05%
2019/05/21	0	0.00	10.3	34.01	34.20	-10.3	3,672	-0.28%
2019/05/20	3	33.97	6	33.38	33.10	-3	3,733	-0.08%
2019/05/17	11	32.30	9	33.17	32.35	2	3,741	0.05%
2019/05/16	14	33.93	7	34.28	33.05	7	3,755	0.19%
2019/05/15	2	33.20	15	34.01	34.65	-13	3,702	-0.35%
2019/05/14	0	0.00	12	31.18	31.50	-12	3,656	-0.33%
2019/05/13	13	31.45	8	31.66	31.00	5	3,653	0.14%
2019/05/10	12	32.34	13	32.31	32.40	-1	3,668	-0.03%
2019/05/09	16	33.97	14	34.56	33.10	2	3,640	0.05%
2019/05/08	27	35.47	6	36.17	34.95	21	3,625	0.58%
2019/05/07	12	37.53	4	38.03	37.35	8	3,632	0.22%
2019/05/06	3	38.30	3	38.65	38.10	0	3,626	0.00%
2019/05/03	10	39.53	12	39.47	39.15	-2	3,631	-0.06%
2019/04/29	4	38.10	4	38.21	38.00	0	3,623	0.00%
2019/04/26	8	39.41	3	39.62	39.00	5	3,619	0.14%
2019/04/25	0	0.00	3	38.75	39.00	-3	3,591	-0.08%
2019/04/24	4	38.90	4	39.03	38.60	0	3,593	0.00%
2019/04/23	0	0.00	1	39.20	39.20	-1	3,578	-0.03%
2019/04/22	5	39.55	0	0.00	39.20	5	3,576	0.14%
2019/04/19	1	38.80	0	0.00	38.95	1	3,575	0.03%
2019/04/18	8	38.34	0	0.00	38.10	8	3,560	0.22%
2019/04/17	5	40.44	7	40.79	40.00	-2	3,536	-0.06%
2019/04/16	14	40.59	12	40.93	41.00	2	3,458	0.06%
2019/04/15	5	39.50	3	39.27	39.10	2	3,406	0.06%
2019/04/12	3	38.70	6	39.40	38.70	-3	3,397	-0.09%
2019/04/11	3	39.12	3	39.03	39.00	0	3,385	0.00%
2019/04/10	5	39.66	1	40.10	39.10	4	3,375	0.12%
2019/04/09	4	39.30	6	39.37	39.05	-2	3,329	-0.06%
2019/04/08	4	39.85	3	40.60	39.55	1	3,337	0.03%
2019/04/03	18	39.70	20	39.58	39.55	-2	3,323	-0.06%
2019/04/02	7	39.14	4	39.10	39.00	3	3,375	0.09%
2019/04/01	16	39.48	8	39.51	39.20	8	3,355	0.24%
2019/03/29	1	39.35	1	39.00	39.90	0	3,323	0.00%
2019/03/28	2	39.05	7	39.24	39.00	-5	3,292	-0.15%
2019/03/27	5	40.19	33	40.95	40.00	-28	3,279	-0.85%
2019/03/26	10	38.67	12	38.31	39.50	-2	3,166	-0.06%
2019/03/25	9	36.36	2	36.80	36.55	7	3,088	0.23%
2019/03/22	5	38.10	3	39.17	37.70	2	3,061	0.07%
2019/03/21	3	38.13	8	37.82	38.10	-5	2,988	-0.17%
2019/03/20	1	38.05	19	38.31	38.10	-18	3,078	-0.58%
2019/03/19	16	39.02	72	38.62	37.35	-56	3,027	-1.85%
2019/03/18	0	0.00	22	38.08	38.50	-22	2,779	-0.79%
2019/03/15	16	35.01	14	35.03	35.00	2	2,672	0.07%
2019/03/14	25	33.02	39	33.45	33.85	-14	2,396	-0.58%
2019/03/13	0	0.00	4	30.24	30.80	-4	2,243	-0.18%
2019/03/12	1	28.90	0	0.00	28.85	1	2,211	0.05%
2019/03/11	1	29.05	2	29.00	28.85	-1	2,223	-0.04%
2019/03/08	1	29.00	3	29.10	28.80	-2	2,259	-0.09%
2019/03/07	1	28.70	0	0.00	28.80	1	2,269	0.04%
2019/03/06	108	29.30	110	29.43	29.25	-2	2,313	-0.09%	大買/大賣/
2019/03/04	0	0.00	10	28.23	28.20	-10	2,321	-0.43%
2019/02/27	4	27.89	33	28.12	28.35	-29	2,407	-1.20%
2019/02/26	2	28.45	0	0.00	28.35	2	2,544	0.08%
2019/02/25	2	28.65	0	0.00	28.65	2	2,641	0.08%
2019/02/22	4	28.99	2	28.90	28.90	2	2,634	0.08%
2019/02/21	0	0.00	13	28.42	29.00	-13	2,629	-0.49%
2019/02/20	6	28.82	3	29.15	28.35	3	2,579	0.12%
2019/02/19	7	29.12	7	28.78	29.10	0	2,560	0.00%
2019/02/18	12	27.70	17	27.78	27.95	-5	2,494	-0.20%
2019/02/15	6	26.67	3	26.35	26.50	3	2,468	0.12%
2019/02/13	17	26.49	2	26.63	26.25	15	2,614	0.57%
2019/02/12	26	26.77	7	27.06	26.80	19	2,610	0.73%
2019/02/11	0	0.00	11	26.81	26.80	-11	2,658	-0.41%
2019/01/30	24	25.89	3	26.02	25.65	21	2,670	0.79%
2019/01/29	32	25.99	14	26.30	26.10	18	2,669	0.67%
2019/01/28	1	26.00	3	26.37	25.85	-2	2,649	-0.08%
2019/01/25	13	25.12	2	25.33	25.05	11	2,623	0.42%
2019/01/24	6	25.22	2	25.13	25.05	4	2,647	0.15%
2019/01/22	1	24.90	2	25.25	24.65	-1	2,673	-0.04%
2019/01/21	20	24.73	4	24.70	24.60	16	2,673	0.60%
2019/01/18	4	23.80	3	23.95	23.80	1	2,685	0.04%
2019/01/17	6	24.06	2	24.55	23.80	4	2,719	0.15%
2019/01/14	3	24.77	2	24.65	24.70	1	2,730	0.04%
2019/01/11	5	24.96	4	25.49	24.65	1	2,752	0.04%
2019/01/10	7	24.73	0.5	24.70	24.85	6.5	2,760	0.24%
2019/01/09	5	25.55	5	25.30	25.00	0	2,777	0.00%
2019/01/08	6	24.64	0	0.00	24.65	6	2,779	0.22%
2019/01/07	2	24.65	8	24.93	24.60	-6	2,799	-0.21%
2019/01/04	6	24.08	0	0.00	24.00	6	2,836	0.21%
2019/01/03	3	25.65	3	25.97	25.20	0	2,846	0.00%
2019/01/02	1	25.85	0	0.00	25.95	1	2,864	0.03%
2018/12/28	9	26.27	0	0.00	26.30	9	2,880	0.31%
2018/12/27	2	26.93	4	27.70	26.80	-2	2,930	-0.07%
2018/12/26	14	28.03	11	28.39	26.90	3	2,945	0.10%
2018/12/25	9	28.05	14	27.99	27.70	-5	2,948	-0.17%
2018/12/24	1	26.40	2	26.90	26.90	-1	2,886	-0.03%
2018/12/22	7	27.24	5	27.25	27.00	2	2,880	0.07%
2018/12/21	1	27.75	16	27.28	27.30	-15	2,898	-0.52%
2018/12/20	13	26.76	13	27.33	27.95	0	2,906	0.00%
2018/12/19	9	27.88	0	0.00	28.00	9	2,954	0.30%
2018/12/18	2	28.70	3	28.32	27.70	-1	2,953	-0.03%
2018/12/17	5	28.49	4	28.75	28.40	1	2,974	0.03%
2018/12/14	11	28.46	6	28.61	28.75	5	3,038	0.16%
2018/12/13	95	29.05	94	29.21	28.85	1	3,134	0.03%
2018/12/12	2	27.63	13	27.44	27.75	-11	3,085	-0.36%
2018/12/11	13	26.89	6	26.79	26.80	7	3,088	0.23%
2018/12/10	1	26.05	4	26.70	26.10	-3	3,105	-0.10%
2018/12/07	5	27.10	14	26.83	27.30	-9	3,097	-0.29%
2018/12/06	13	26.27	14	26.75	26.10	-1	3,086	-0.03%
2018/12/05	6	28.05	1	28.30	28.30	5	3,066	0.16%
2018/12/04	7	28.84	5	29.10	28.95	2	3,076	0.07%
2018/12/03	10	28.97	12	29.36	29.20	-2	3,080	-0.06%
2018/11/30	14	28.35	18	28.41	28.60	-4	3,070	-0.13%
2018/11/29	8	28.53	13	28.81	28.40	-5	3,068	-0.16%
2018/11/28	1	27.60	0	0.00	27.40	1	3,029	0.03%
2018/11/27	5	26.90	2	26.80	27.00	3	3,120	0.10%
2018/11/26	7	26.24	18	26.82	26.80	-11	3,227	-0.34%
2018/11/23	6	25.83	11	27.44	25.85	-5	3,178	-0.16%
2018/11/22	11	26.69	18	26.46	26.70	-7	3,106	-0.23%
2018/11/21	0	0.00	4	24.36	24.30	-4	3,016	-0.13%
2018/11/20	12	23.60	2	23.75	23.55	10	3,002	0.33%
2018/11/19	12	23.95	7	24.01	23.65	5	3,007	0.17%
2018/11/16	11	24.10	9	24.19	23.95	2	3,064	0.07%
2018/11/15	4	23.70	4	23.91	23.70	0	3,118	0.00%
2018/11/14	12	24.26	8	24.64	24.00	4	3,110	0.13%
2018/11/13	68	24.66	75	24.91	24.90	-7	3,087	-0.23%
2018/11/12	54	23.99	63	24.16	24.65	-9	3,018	-0.30%
2018/11/09	3	22.30	17	22.34	22.75	-14	2,973	-0.47%
2018/11/08	37	23.21	30	23.45	22.35	7	2,995	0.23%
2018/11/07	0	0.00	2	21.95	22.55	-2	3,010	-0.07%
2018/11/06	2	20.80	2	21.10	20.50	0	3,039	0.00%
2018/11/05	14	20.85	7	20.83	21.15	7	3,087	0.23%
2018/11/02	5	21.26	5	21.85	21.30	0	3,138	0.00%
2018/11/01	112	20.61	105	20.77	21.35	7	3,132	0.22%	大買/大賣/
2018/10/31	5	19.85	9	19.97	20.20	-4	3,126	-0.13%
2018/10/26	9	19.37	6	19.82	18.85	3	3,200	0.09%
2018/10/25	17	19.67	4	20.06	19.65	13	3,196	0.41%
2018/10/24	9	21.38	9	21.59	21.15	0	3,190	0.00%
2018/10/23	0	0.00	1	22.05	21.95	-1	3,184	-0.03%
2018/10/22	2	23.33	2	22.90	23.05	0	3,188	0.00%
2018/10/19	6	21.99	9	22.42	22.45	-3	3,193	-0.09%
2018/10/18	6	23.39	5	23.71	23.10	1	3,213	0.03%
2018/10/17	1	24.25	1	25.10	24.00	0	3,240	0.00%
2018/10/16	7	24.84	7	24.91	24.65	0	3,311	0.00%
2018/10/15	7	25.16	7	25.21	24.90	0	3,356	0.00%
2018/10/12	4	24.51	0	0.00	24.60	4	3,387	0.12%
2018/10/11	11	24.62	21	24.52	24.50	-10	3,401	-0.29%
2018/10/09	5	27.90	8	28.35	27.20	-3	3,417	-0.09%
2018/10/08	14	29.23	13	29.87	28.90	1	3,448	0.03%
2018/10/05	60.4	28.66	50.5	28.67	28.75	9.9	3,464	0.28%
2018/10/04	30	31.48	7	31.84	30.85	23	3,488	0.66%
2018/10/03	8	33.39	2	34.75	32.40	6	3,632	0.17%
2018/10/02	15	35.35	7	35.25	35.00	8	3,755	0.21%
2018/10/01	0	0.00	8	35.91	35.75	-8	3,821	-0.21%
2018/09/28	1	35.75	0	0.00	35.75	1	3,978	0.03%
2018/09/27	4	36.45	25	36.23	36.10	-21	4,132	-0.51%
2018/09/26	179	38.02	173	38.01	37.00	6	4,340	0.14%	大買/大賣/
2018/09/25	9	36.81	0	0.00	36.90	9	4,569	0.20%
2018/09/21	5	36.98	10	37.53	36.90	-5	4,984	-0.10%
2018/09/20	37	37.06	8	37.90	36.95	29	5,195	0.56%
2018/09/19	129	39.53	156	39.70	38.05	-27	5,237	-0.52%	大買/大賣/
2018/09/18	113	37.28	115	37.59	37.35	-2	5,270	-0.04%	大買/大賣/
2018/09/17	18	36.61	9	36.51	36.20	9	5,414	0.17%
2018/09/14	1	36.50	1	36.00	36.60	0	5,661	0.00%
2018/09/12	8	35.48	18	35.62	35.20	-10	6,269	-0.16%
2018/09/11	8	36.48	8	36.11	36.05	0	6,611	0.00%
2018/09/10	3	35.22	0	0.00	35.00	3	6,919	0.04%
2018/09/07	5	37.26	5	37.76	37.05	0	7,192	0.00%
2018/09/06	36	38.98	40	39.06	38.35	-4	7,280	-0.05%
2018/09/05	14	38.46	9	39.21	38.15	5	7,641	0.07%
2018/09/04	3	38.53	5	38.45	38.40	-2	7,816	-0.03%
2018/09/03	22	38.49	15	38.83	37.40	7	7,856	0.09%
2018/08/31	195	38.60	200	38.67	39.90	-5	7,891	-0.06%	大買/大賣/
2018/08/30	11	36.83	2	36.75	36.90	9	7,861	0.11%
2018/08/29	3	35.90	4	35.83	36.50	-1	7,909	-0.01%
2018/08/28	5	35.11	3	35.22	35.00	2	8,048	0.02%
2018/08/27	1	34.85	0	0.00	35.60	1	8,131	0.01%
2018/08/24	3	34.52	20	34.60	34.50	-17	8,175	-0.21%
2018/08/23	9	36.00	10	36.78	35.30	-1	8,274	-0.01%
2018/08/22	6	34.82	8	35.69	36.35	-2	8,297	-0.02%
2018/08/21	3	34.58	6	35.03	34.15	-3	8,296	-0.04%
2018/08/20	0	0.00	1	35.50	35.15	-1	8,310	-0.01%
2018/08/17	7	36.52	23	36.71	35.30	-16	8,324	-0.19%
2018/08/16	1	36.00	6	35.76	35.90	-5	8,317	-0.06%
2018/08/15	3	36.03	22	35.35	35.45	-19	8,315	-0.23%
2018/08/14	11	34.64	6	35.18	35.50	5	8,324	0.06%
2018/08/13	20	35.58	10	35.58	35.15	10	8,494	0.12%
2018/08/10	15	39.76	4	39.61	38.70	11	8,575	0.13%
2018/08/09	8	38.79	11	39.15	38.65	-3	8,835	-0.03%
2018/08/08	9	40.49	2	41.33	40.10	7	9,082	0.08%
2018/08/07	0	0.00	6	41.45	41.20	-6	9,098	-0.07%
2018/08/06	40	41.12	32	41.20	40.90	8	9,252	0.09%
2018/08/03	8	42.71	13.5	43.23	43.40	-5.5	9,304	-0.06%
2018/08/02	23	43.56	7	43.44	42.35	16	9,410	0.17%
2018/08/01	8	45.66	4	45.35	44.85	4	9,461	0.04%
2018/07/31	3	45.32	3	44.90	45.60	0	9,520	0.00%
2018/07/30	2	45.90	0	0.00	45.15	2	9,620	0.02%
2018/07/27	4	46.64	1	46.55	46.50	3	9,793	0.03%
2018/07/26	8	46.61	4	46.86	46.55	4	10,005	0.04%
2018/07/25	2	48.30	1	47.75	47.00	1	10,381	0.01%
2018/07/24	35	47.42	23	47.21	47.60	12	10,379	0.12%
2018/07/23	34	47.29	34	47.36	47.15	0	10,464	0.00%
2018/07/20	4	45.70	3	45.51	45.20	1	10,498	0.01%
2018/07/19	5	45.49	4	45.93	45.00	1	10,644	0.01%
2018/07/18	3	47.40	0	0.00	46.20	3	10,796	0.03%
2018/07/17	2	48.25	5	48.16	47.25	-3	10,883	-0.03%
2018/07/16	4	49.34	5	48.76	48.00	-1	11,280	-0.01%
2018/07/13	1	48.35	2	48.30	48.20	-1	11,245	-0.01%
2018/07/12	23	48.47	6	47.80	47.95	17	11,567	0.15%
2018/07/11	27	48.92	32	48.46	48.10	-5	11,705	-0.04%
2018/07/10	54	45.26	44	45.41	45.60	10	11,634	0.09%
2018/07/09	20	48.79	24	48.20	47.50	-4	11,760	-0.03%
2018/07/06	17	47.48	22	48.13	48.55	-5	11,839	-0.04%
2018/07/05	255	50.50	249	50.72	47.75	6	11,778	0.05%	大買/大賣/
2018/07/04	43	49.49	35	49.66	49.00	8	11,826	0.07%
2018/07/03	25	51.48	20	51.26	50.00	5	11,863	0.04%
2018/07/02	345	53.15	357.5	53.57	51.40	-12.5	11,591	-0.11%	大買/大賣/
2018/06/29	11	48.91	33	49.10	50.40	-22	11,188	-0.20%
2018/06/28	41	47.15	42	47.46	45.85	-1	10,976	-0.01%
2018/06/27	12	47.57	13	47.97	47.70	-1	10,885	-0.01%
2018/06/26	39	46.36	46	46.69	47.50	-7	10,755	-0.07%
2018/06/25	41	46.07	21	46.50	44.50	20	10,586	0.19%
2018/06/22	37	50.74	47	50.92	49.00	-10	10,353	-0.10%
2018/06/21	41	49.22	54	49.53	50.10	-13	10,077	-0.13%
2018/06/20	136	46.31	115	46.59	46.10	21	9,813	0.21%	大買/大賣/
2018/06/19	17	44.59	53	45.92	47.15	-36	9,495	-0.38%
2018/06/15	143	41.82	148	41.80	42.90	-5	9,375	-0.05%	大買/大賣/
2018/06/14	5	39.39	8	40.24	40.15	-3	9,233	-0.03%
2018/06/13	32	40.99	75	42.78	39.00	-43	9,282	-0.46%
2018/06/12	4	39.88	21	39.52	39.35	-17	9,006	-0.19%
2018/06/11	7	37.57	12	37.79	37.65	-5	9,064	-0.06%
2018/06/08	19	36.08	2	36.30	35.95	17	9,002	0.19%
2018/06/07	6	37.77	12	38.81	37.45	-6	8,910	-0.07%
2018/06/06	11	38.85	12	38.96	38.55	-1	8,907	-0.01%
2018/06/05	21	39.56	1	40.55	38.20	20	8,871	0.23%
2018/06/04	0	0.00	1	42.30	42.30	-1	8,700	-0.01%
2018/06/01	11	39.23	2	39.10	38.80	9	8,669	0.10%
2018/05/31	9	38.60	7	39.01	39.45	2	8,675	0.02%
2018/05/30	14	38.45	13	38.55	38.70	1	8,661	0.01%
2018/05/29	2	36.80	3.3	36.60	37.50	-1.3	8,673	-0.02%
2018/05/28	1	34.30	0	0.00	35.00	1	8,672	0.01%
2018/05/25	1	35.00	4	34.86	34.80	-3	8,726	-0.03%
2018/05/24	12	34.31	18	34.92	34.90	-6	8,796	-0.07%
2018/05/23	1	35.30	1	35.20	35.50	0	8,985	0.00%
2018/05/22	14	35.95	8	36.05	35.80	6	9,216	0.07%
2018/05/21	394	38.17	434	38.27	37.00	-40	9,236	-0.43%	大買/大賣/
2018/05/18	9	35.23	9	35.58	35.60	0	9,168	0.00%
2018/05/17	47	36.17	49	36.33	36.60	-2	9,229	-0.02%
2018/05/16	35	34.45	26	34.69	33.80	9	9,069	0.10%
2018/05/15	0	0.00	16	36.50	36.50	-16	8,844	-0.18%
2018/05/14	38	32.59	36	32.56	33.20	2	8,863	0.02%
2018/05/11	3	30.37	4	30.71	30.20	-1	8,709	-0.01%
2018/05/10	26	30.43	28	30.53	30.15	-2	8,637	-0.02%
2018/05/09	6	31.00	0	0.00	31.00	6	8,554	0.07%
2018/05/08	21	31.56	21	31.36	30.90	0	8,544	0.00%
2018/05/07	41	30.71	40	31.08	31.00	1	8,596	0.01%
2018/05/04	262	32.81	252	32.68	31.10	10	8,574	0.12%	大買/大賣/
2018/05/03	90	32.40	95	32.42	31.90	-5	8,483	-0.06%
2018/05/02	275	32.73	262	31.97	30.90	13	8,397	0.15%	大買/大賣/
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	6	29.62	18	30.34	30.90	-12	8,131	-0.15%
2018/04/26	23	28.92	18.6	29.47	28.10	4.4	7,996	0.05%
2018/04/25	73	29.51	50	29.92	29.90	23	7,863	0.29%
2018/04/24	34	29.70	24	29.52	29.00	10	7,654	0.13%
2018/04/23	26	33.11	22	33.14	32.20	4	7,447	0.05%
2018/04/20	63	35.87	117	36.27	35.50	-54	7,296	-0.74%	大賣/
2018/04/19	1	34.50	5	34.50	34.50	-4	6,850	-0.06%
2018/04/18	124	29.06	133	29.43	31.40	-9	6,821	-0.13%	大買/大賣/
2018/04/17	12	29.73	10	31.07	28.55	2	6,457	0.03%
2018/04/16	87	31.96	87	32.15	31.70	0	6,250	0.00%
2018/04/13	168	31.52	185	31.80	32.95	-17	6,134	-0.28%	大買/大賣/
2018/04/12	29	34.19	47	36.03	33.30	-18	5,835	-0.31%
2018/04/11	4	37.05	16	37.49	36.90	-12	5,665	-0.21%
2018/04/10	17	36.79	14	37.43	36.00	3	5,565	0.05%
2018/04/09	45	40.21	0	0.00	38.70	45	5,342	0.84%
2018/04/03	0	0.00	0.2	42.80	43.00	-0.2	5,068	0.00%
2018/03/31	0	0.00	2	41.45	41.45	-2	5,014	-0.04%
2018/03/28	0	0.00	4.5	39.27	40.15	-4.5	4,960	-0.09%
2018/03/26	0	0.00	5	34.60	35.10	-5	4,915	-0.10%
2018/03/23	0	0.00	1	35.00	34.00	-1	4,884	-0.02%
2018/03/22	2	37.20	7	37.20	36.35	-5	4,811	-0.10%
2018/03/21	3	38.70	34	39.42	40.35	-31	4,771	-0.65%
2018/03/20	11	35.23	25	35.46	36.70	-14	4,550	-0.31%
2018/03/19	13	31.99	7.5	32.63	33.40	5.5	4,382	0.13%
2018/03/16	11	30.22	2	30.65	30.40	9	4,204	0.21%
2018/03/15	48	32.03	43.3	30.67	32.20	4.7	4,071	0.11%
2018/03/14	20	29.30	1	29.30	29.30	19	3,787	0.50%
2018/03/13	12	26.00	3	26.65	26.65	9	3,766	0.24%
2018/03/12	2	24.25	7.5	23.92	24.25	-5.5	3,704	-0.15%
2018/03/09	18	22.03	1	21.80	22.05	17	3,598	0.47%
2018/03/08	1	22.80	6	23.95	22.70	-5	3,541	-0.14%
2018/03/07	2	22.75	1	22.50	23.00	1	3,492	0.03%
2018/03/05	3	23.03	14	23.75	23.90	-11	3,361	-0.33%
2018/03/02	16	23.71	12	23.35	23.75	4	3,256	0.12%
2018/03/01	5	20.90	12	21.20	21.75	-7	3,151	-0.22%
2018/02/27	5	20.00	9	20.60	19.80	-4	3,066	-0.13%
2018/02/26	3	19.68	18.6	19.83	19.75	-15.6	2,980	-0.52%
2018/02/23	50	19.27	16	19.98	18.65	34	2,888	1.18%
2018/02/22	25	20.53	39.3	20.43	20.60	-14.3	2,673	-0.53%
2018/02/21	6	19.12	1	19.20	19.35	5	2,419	0.21%
2018/02/12	12	16.28	1	17.20	17.60	11	2,351	0.47%
2018/02/09	9	15.74	21.2	15.81	16.00	-12.2	2,163	-0.56%
2018/02/08	4	13.83	5.3	13.93	14.55	-1.3	1,950	-0.07%
2018/02/07	0	0.00	11	12.89	13.25	-11	1,790	-0.61%
2018/02/06	7	11.95	20	11.85	12.05	-13	1,702	-0.76%
2018/02/05	7	12.83	0	0.00	12.90	7	1,639	0.43%
2018/02/01	3	13.60	10	13.50	13.80	-7	1,591	-0.44%
2018/01/31	21	13.68	35	14.30	14.10	-14	1,535	-0.91%
2018/01/30	52	13.86	26	14.20	13.50	26	1,431	1.82%
2018/01/29	2	14.35	504	14.60	14.60	-502	1,284	-39.09%	大賣/鉅額交易
2018/01/26	513	13.27	79	12.29	13.30	434	1,164	37.28%	大買/鉅額交易
2018/01/25	2	12.30	16	12.71	12.10	-14	1,055	-1.33%
2018/01/24	30	11.63	11	11.80	12.40	19	914	2.08%
2018/01/19	0	0.00	5	10.65	10.60	-5	738	-0.68%
2018/01/18	3	10.80	3	10.75	10.65	0	744	0.00%
2018/01/16	2	10.45	0	0.00	10.55	2	751	0.27%
2018/01/15	3	10.60	1	10.55	10.55	2	773	0.26%
2018/01/11	0	0.00	5	10.60	10.55	-5	779	-0.64%
2018/01/10	1	11.25	0	0.00	10.80	1	782	0.13%
2018/01/08	18	10.50	3	10.55	10.50	15	842	1.78%
2018/01/05	10	10.80	1	10.75	10.70	9	887	1.01%
2018/01/04	2	10.90	0	0.00	10.85	2	902	0.22%