威盛 (2388)-富邦-延吉券商分點個股進出

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
127.5
漲跌
▼0.5
漲幅
-0.39%
成交量
2,416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－富邦-延吉券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	12	48.13	13	48.47	48.30	-1	4,132	-0.02%
2021/05/27	0	0.00	15	46.03	46.50	-15	4,081	-0.37%
2021/05/25	1	45.50	0	0.00	45.15	1	4,083	0.02%
2021/05/24	0	0.00	3	44.10	44.10	-3	4,065	-0.07%
2021/05/21	5	43.40	7	43.51	43.60	-2	4,069	-0.05%
2021/05/20	5	43.44	0	0.00	42.55	5	4,075	0.12%
2021/05/19	6	43.13	0	0.00	43.40	6	4,066	0.15%
2021/05/18	1	42.20	16	41.89	43.70	-15	4,060	-0.37%
2021/05/17	9	40.25	6	40.03	39.90	3	4,034	0.07%
2021/05/14	1	45.25	0	0.00	44.30	1	3,991	0.03%
2021/05/13	10	44.80	4	44.61	44.20	6	3,972	0.15%
2021/05/12	23	48.16	9	48.56	45.60	14	3,959	0.35%
2021/05/10	3	54.40	4	55.10	54.30	-1	3,857	-0.03%
2021/05/07	2	54.50	1	54.60	54.60	1	3,782	0.03%
2021/05/06	0	0.00	2	49.80	50.00	-2	3,670	-0.05%
2021/05/05	4	51.65	2	52.00	50.10	2	3,669	0.05%
2021/05/04	1	51.00	0	0.00	50.70	1	3,677	0.03%
2021/05/03	0	0.00	3	55.57	53.40	-3	3,662	-0.08%
2021/04/28	1	53.50	0	0.00	53.40	1	3,638	0.03%
2021/04/27	3	55.00	1	54.80	54.20	2	3,693	0.05%
2021/04/23	31	55.37	0	0.00	55.50	31	3,747	0.83%
2021/04/22	1	57.20	3	55.20	53.70	-2	3,932	-0.05%
2021/04/16	0	0.00	30	55.30	55.00	-30	3,954	-0.76%
2021/04/15	8	54.95	26	55.27	55.30	-18	3,937	-0.46%
2021/04/14	1	53.90	3	53.87	52.80	-2	3,884	-0.05%
2021/04/13	4	56.40	12.3	54.97	55.10	-8.3	3,931	-0.21%
2021/04/12	5	55.26	9	55.59	54.50	-4	4,055	-0.10%
2021/04/09	2	58.30	12	58.40	57.10	-10	4,098	-0.24%
2021/04/08	21	59.99	1	58.70	59.20	20	4,093	0.49%
2021/04/07	31	60.31	4	60.10	59.50	27	4,033	0.67%
2021/04/06	62	60.26	19	61.12	62.50	43	3,880	1.11%
2021/04/01	3.1	56.07	29	57.19	58.00	-26	3,512	-0.74%
2021/03/31	0	0.00	5	53.30	53.30	-5	3,414	-0.15%
2021/03/30	4	52.20	0	0.00	52.20	4	3,517	0.11%
2021/03/29	3	53.40	2.3	53.32	52.70	0.7	3,570	0.02%
2021/03/26	1	51.90	1	52.10	51.70	0	3,621	0.00%
2021/03/25	1	51.00	0.3	51.40	51.30	0.7	3,736	0.02%
2021/03/23	6	51.92	8	51.99	51.00	-2	4,206	-0.05%
2021/03/22	0	0.00	4	49.60	49.25	-4	4,162	-0.10%
2021/03/19	0	0.00	10	48.63	49.80	-10	4,206	-0.24%
2021/03/18	0	0.00	7	49.79	49.50	-7	4,226	-0.17%
2021/03/17	14	51.23	1	50.20	50.00	13	4,299	0.30%
2021/03/16	9	51.90	4.1	51.85	51.90	4.9	4,414	0.11%
2021/03/15	3	47.27	10	47.34	47.20	-7	4,528	-0.15%
2021/03/12	0	0.00	2	47.95	47.50	-2	4,555	-0.04%
2021/03/11	0	0.00	1	47.75	47.80	-1	4,633	-0.02%
2021/03/10	0	0.00	1	46.75	46.65	-1	4,705	-0.02%
2021/03/09	1	45.45	11	45.91	45.80	-10	4,794	-0.21%
2021/03/08	2	47.95	2	47.75	46.95	0	4,931	0.00%
2021/03/05	12	48.88	22	48.97	48.40	-10	5,145	-0.19%
2021/03/04	0	0.00	2	50.13	49.55	-2	5,363	-0.04%
2021/03/03	2	49.78	0	0.00	50.00	2	5,582	0.04%
2021/03/02	2	51.45	1	50.60	50.10	1	5,883	0.02%
2021/02/26	1	51.00	0	0.00	51.00	1	6,062	0.02%
2021/02/25	2	51.50	1	52.20	51.60	1	6,156	0.02%
2021/02/24	3	52.80	2	52.40	52.00	1	6,202	0.02%
2021/02/23	0	0.00	1	52.20	52.00	-1	6,300	-0.02%
2021/02/19	1	53.30	42	53.33	53.30	-41	6,378	-0.64%
2021/02/17	10	52.20	7	52.63	52.70	3	6,357	0.05%
2021/02/03	2	54.25	1	52.70	53.10	1	6,323	0.02%
2021/02/02	1	51.40	1	52.00	53.50	0	6,305	0.00%
2021/02/01	7	50.10	5	49.29	51.00	2	6,293	0.03%
2021/01/29	3	52.30	0	0.00	51.30	3	6,289	0.05%
2021/01/28	5	53.80	0	0.00	52.80	5	6,271	0.08%
2021/01/27	0	0.00	4	55.00	54.60	-4	6,264	-0.06%
2021/01/26	7	55.39	0	0.00	54.80	7	6,245	0.11%
2021/01/22	1	57.30	6	57.32	58.10	-5	6,187	-0.08%
2021/01/21	7	56.50	0	0.00	55.40	7	6,150	0.11%
2021/01/20	10	57.25	7	57.46	54.80	3	6,264	0.05%
2021/01/19	5	58.20	11	57.87	58.80	-6	6,207	-0.10%
2021/01/18	18	57.95	2	58.80	58.10	16	6,134	0.26%
2021/01/15	61.5	60.34	23.2	59.41	59.50	38.3	6,043	0.63%
2021/01/14	17	57.05	30	57.86	58.00	-13	5,796	-0.22%
2021/01/13	0	0.00	2	56.20	55.60	-2	5,703	-0.04%
2021/01/12	3	52.50	0	0.00	52.10	3	5,639	0.05%
2021/01/11	0	0.00	2	55.80	55.10	-2	5,590	-0.04%
2021/01/08	2	55.60	4	55.55	54.30	-2	5,569	-0.04%
2021/01/07	6	55.13	4	55.53	55.10	2	5,527	0.04%
2021/01/06	37	56.75	44	57.60	55.60	-7	5,479	-0.13%
2021/01/05	30	58.88	8	59.50	59.10	22	5,361	0.41%
2021/01/04	60	57.80	16	58.25	58.70	44	5,175	0.85%
2020/12/31	10	52.51	7	52.79	53.40	3	5,031	0.06%
2020/12/30	0	0.00	6	51.63	51.80	-6	4,927	-0.12%
2020/12/29	12	50.85	6	50.82	50.40	6	4,872	0.12%
2020/12/28	1.3	52.58	10	52.21	52.00	-8.7	4,815	-0.18%
2020/12/25	33.3	52.54	6	53.77	51.90	27.3	4,769	0.57%
2020/12/24	10	56.13	61.1	55.92	54.90	-51.1	4,640	-1.10%
2020/12/23	10.4	56.85	36.1	57.92	58.20	-25.7	4,523	-0.57%
2020/12/22	22	58.50	15	58.93	56.80	7	4,477	0.16%
2020/12/21	22	58.93	12.2	59.23	59.30	9.8	4,403	0.22%
2020/12/18	23	58.87	10	59.70	60.80	13	4,270	0.30%
2020/12/17	23.2	55.84	37	56.13	56.90	-13.8	3,997	-0.35%
2020/12/16	1.5	51.97	5	52.00	51.80	-3.5	3,794	-0.09%
2020/12/15	5	51.68	8	51.10	50.70	-3	3,776	-0.08%
2020/12/14	6	52.02	2.8	52.10	52.50	3.2	3,732	0.09%
2020/12/11	8	51.55	5	52.08	51.50	3	3,725	0.08%
2020/12/10	27.1	53.97	27	53.58	53.30	0.1	3,682	0.00%
2020/12/09	5	51.46	47.5	53.17	54.30	-42.5	3,571	-1.19%
2020/12/08	7	49.21	1	49.50	49.45	6	3,418	0.18%
2020/12/07	9	49.76	1	49.00	48.40	8	3,394	0.24%
2020/12/04	2	50.60	7	50.61	50.80	-5	3,319	-0.15%
2020/12/03	15.3	50.35	20	50.39	49.60	-4.7	3,261	-0.14%
2020/12/02	23.1	52.32	7	51.83	51.60	16.1	3,201	0.50%
2020/12/01	56.1	51.59	36	51.04	53.50	20.1	3,064	0.66%
2020/11/30	32.9	49.63	8.4	50.63	49.80	24.5	2,844	0.86%
2020/11/27	81.1	50.43	11.7	50.31	49.80	69.4	2,641	2.63%
2020/11/26	9.4	49.05	14	47.67	51.00	-4.6	2,450	-0.19%
2020/11/25	7.1	44.17	32	44.32	46.40	-24.9	2,186	-1.14%
2020/11/24	1.6	42.05	33.3	42.54	42.20	-31.7	2,022	-1.57%
2020/11/23	0	0.00	7	40.79	42.05	-7	1,968	-0.36%
2020/11/20	17	41.19	33	42.05	40.40	-16	1,972	-0.81%
2020/11/19	23	39.59	30	40.75	41.00	-7	1,935	-0.36%
2020/11/18	30	38.55	0	0.00	38.30	30	1,994	1.50%
2020/11/17	0	0.00	20	38.00	37.60	-20	2,206	-0.91%
2020/11/12	1	37.55	0.1	37.50	37.60	0.9	2,405	0.04%
2020/11/11	0	0.00	0.1	37.60	37.50	-0.1	2,419	0.00%
2020/11/10	0	0.00	1.1	37.72	37.60	-1.1	2,437	-0.04%
2020/11/09	0	0.00	5	38.00	38.00	-5	2,466	-0.20%
2020/11/02	0	0.00	1	37.00	36.75	-1	2,786	-0.04%
2020/10/30	1	38.15	3	38.20	37.40	-2	3,059	-0.07%
2020/10/29	1.1	39.08	0	0.00	39.00	1.1	3,311	0.03%
2020/10/28	11.2	40.78	7	40.99	40.50	4.2	3,322	0.13%
2020/10/27	0	0.00	4	38.55	38.55	-4	3,270	-0.12%
2020/10/26	6	35.30	12	35.17	35.05	-6	3,516	-0.17%
2020/10/22	1	35.60	1	35.40	35.20	0	3,744	0.00%
2020/10/21	7	35.93	0	0.00	35.80	7	3,856	0.18%
2020/10/20	0	0.00	6	34.70	34.60	-6	4,163	-0.14%
2020/10/19	1	35.30	0	0.00	35.05	1	4,378	0.02%
2020/10/15	0	0.00	2	36.50	35.90	-2	4,455	-0.04%
2020/10/13	0	0.00	2	36.25	35.85	-2	4,668	-0.04%
2020/10/12	2	36.70	1	36.75	36.55	1	4,720	0.02%
2020/10/07	3	36.67	5	36.70	36.75	-2	4,899	-0.04%
2020/09/25	1	35.00	29	35.19	35.45	-28	5,953	-0.47%
2020/09/24	3	37.57	0	0.00	36.85	3	6,182	0.05%
2020/09/23	8	38.61	0	0.00	38.60	8	6,288	0.13%
2020/09/22	0	0.00	1	39.00	38.70	-1	6,356	-0.02%
2020/09/21	5.3	39.67	2	39.60	39.50	3.3	6,543	0.05%
2020/09/18	9	39.13	2	39.15	40.70	7	6,712	0.10%
2020/09/17	2	39.05	2	39.60	39.00	0	6,903	0.00%
2020/09/16	9	39.04	2	39.40	39.00	7	6,916	0.10%
2020/09/15	2.1	39.94	14	40.15	39.85	-11.9	6,921	-0.17%
2020/09/14	22	41.18	19	41.16	40.80	3	6,985	0.04%
2020/09/11	0	0.00	4.5	39.37	39.30	-4.5	6,913	-0.06%
2020/09/10	8	38.35	2	38.48	38.50	6	6,869	0.09%
2020/09/09	4	37.40	11	37.20	38.70	-7	6,859	-0.10%
2020/09/08	3	38.12	1	38.10	37.70	2	6,845	0.03%
2020/09/07	7	38.75	2	38.45	37.85	5	6,830	0.07%
2020/09/04	3	39.20	0	0.00	39.05	3	6,802	0.04%
2020/09/03	7	39.94	3	39.90	39.50	4	6,777	0.06%
2020/09/02	1	39.90	0	0.00	39.70	1	6,763	0.01%
2020/09/01	0	0.00	7	40.51	40.60	-7	6,730	-0.10%
2020/08/31	5	40.58	0	0.00	41.40	5	6,693	0.07%
2020/08/28	3	39.97	0	0.00	39.70	3	6,649	0.05%
2020/08/27	2.1	41.21	3	41.13	40.00	-0.9	6,621	-0.01%
2020/08/26	2	42.10	5	41.86	40.55	-3	6,565	-0.05%
2020/08/25	3	41.53	36	41.63	41.75	-33	6,490	-0.51%
2020/08/24	8	42.30	12	41.99	42.00	-4	6,410	-0.06%
2020/08/21	15	42.60	29.4	41.79	43.45	-14.4	6,253	-0.23%
2020/08/20	24	39.28	2	38.73	39.50	22	6,045	0.36%
2020/08/19	8	38.21	0	0.00	38.95	8	5,910	0.14%
2020/08/18	22	37.25	1	37.25	37.05	21	5,867	0.36%
2020/08/14	2	37.00	0	0.00	37.20	2	5,885	0.03%
2020/08/13	0	0.00	3	37.77	36.70	-3	5,872	-0.05%
2020/08/12	2	35.78	0	0.00	37.60	2	5,851	0.03%
2020/08/11	6	36.90	1	37.05	36.60	5	5,804	0.09%
2020/08/10	3	37.93	1	37.60	37.70	2	5,759	0.03%
2020/08/07	7	38.51	8	38.91	38.25	-1	5,724	-0.02%
2020/08/06	12	40.60	8	40.59	39.80	4	5,623	0.07%
2020/08/05	41.1	41.77	28	41.89	41.10	13.1	5,510	0.24%
2020/08/04	12	41.14	17	40.34	40.45	-5	5,238	-0.10%
2020/07/31	10	38.81	3	39.47	38.80	7	4,931	0.14%
2020/07/30	15	38.37	25	38.68	38.75	-10	4,844	-0.21%
2020/07/29	0	0.00	3	34.48	35.80	-3	4,588	-0.07%
2020/07/28	14	34.95	12	35.63	33.40	2	4,540	0.04%
2020/07/27	1	37.30	24	38.35	36.75	-23	4,396	-0.52%
2020/07/24	35	39.94	7	39.79	38.00	28	4,291	0.65%
2020/07/23	16	37.92	23.2	38.98	38.80	-7.2	3,973	-0.18%
2020/07/20	1.2	36.78	7	36.69	36.60	-5.8	3,729	-0.16%
2020/07/17	37	37.58	10	37.95	37.70	27	3,658	0.74%
2020/07/16	0	0.00	15	37.29	36.35	-15	3,579	-0.42%
2020/07/15	4	37.70	105	36.35	36.20	-101	3,538	-2.85%	大賣/鉅額交易
2020/07/14	1	37.55	2	37.38	37.55	-1	3,484	-0.03%
2020/07/13	8	38.53	11	38.21	38.10	-3	3,500	-0.09%
2020/07/10	8.1	38.08	32	38.54	37.85	-24	3,462	-0.69%
2020/07/09	41	39.51	24	40.06	39.20	17	3,373	0.50%
2020/07/08	30	37.73	4	37.25	38.10	26	3,048	0.85%
2020/07/07	12	36.74	3	36.13	35.05	9	2,744	0.33%
2020/07/06	13	37.06	69	37.10	37.35	-56	2,653	-2.11%
2020/07/03	12	37.93	15.5	38.00	37.00	-3.5	2,525	-0.14%
2020/07/02	11	33.77	27	35.09	36.35	-16	2,271	-0.70%
2020/07/01	65	33.20	10	33.05	33.05	55	2,133	2.58%
2020/06/30	77	33.55	3	33.68	33.55	74	2,057	3.60%
2020/06/29	13	31.44	7	32.12	32.55	6	1,863	0.32%
2020/06/24	10	26.85	4	29.55	29.60	6	1,674	0.36%
2020/06/23	5	26.87	0	0.00	26.95	5	1,477	0.34%
2020/06/16	0	0.00	2	27.75	27.50	-2	1,318	-0.15%
2020/06/10	0	0.00	2	28.93	28.95	-2	1,348	-0.15%
2020/06/09	0	0.00	1.1	29.28	29.20	-1.1	1,362	-0.08%
2020/06/08	1	29.90	2	30.10	29.95	-1	1,375	-0.07%
2020/06/05	0	0.00	1	30.00	29.95	-1	1,371	-0.07%
2020/06/01	1	29.75	0	0.00	29.55	1	1,391	0.07%
2020/05/29	0	0.00	1	29.25	28.95	-1	1,392	-0.07%
2020/05/25	1	28.70	0	0.00	29.30	1	1,378	0.07%
2020/05/22	3	29.60	0	0.00	29.50	3	1,388	0.22%
2020/05/21	5	29.89	0	0.00	30.65	5	1,371	0.36%
2020/05/18	0	0.00	1	28.40	29.00	-1	1,335	-0.07%
2020/05/15	1	27.95	0	0.00	27.70	1	1,321	0.08%
2020/05/13	0	0.00	10	28.80	29.30	-10	1,297	-0.77%
2020/05/07	1	30.10	0	0.00	31.15	1	1,282	0.08%
2020/04/29	0	0.00	0	31.45	31.65	0	1,251	0.00%
2020/04/28	1	31.70	0	0.00	31.70	1	1,260	0.08%
2020/04/24	10	32.00	4	32.08	32.00	6	1,255	0.48%
2020/04/22	0	0.00	2	31.95	31.20	-2	1,229	-0.16%
2020/04/21	7	31.81	1	31.70	31.55	6	1,240	0.48%
2020/04/20	2	30.15	3	30.53	31.30	-1	1,208	-0.08%
2020/04/17	2	30.00	0	0.00	30.45	2	1,236	0.16%
2020/04/16	4	29.98	12	29.69	30.45	-8	1,173	-0.68%
2020/04/15	0	0.00	1	27.30	27.70	-1	1,095	-0.09%
2020/04/13	0	0.00	3	24.53	25.00	-3	1,069	-0.28%
2020/04/09	3	24.17	4	24.68	24.45	-1	1,094	-0.09%
2020/04/08	2	21.95	1	22.85	22.85	1	1,086	0.09%
2020/04/07	2	20.78	1	20.65	20.80	1	1,088	0.09%
2020/03/27	3	19.58	1	20.00	19.25	2	1,273	0.16%
2020/03/26	0	0.00	1	19.10	19.20	-1	1,419	-0.07%
2020/03/23	2	16.60	1	17.00	16.70	1	1,546	0.06%
2020/03/20	1	18.25	1	18.15	18.00	0	1,626	0.00%
2020/03/19	2	17.85	0	0.00	16.95	2	1,649	0.12%
2020/03/18	0	0.00	1	19.60	18.80	-1	1,631	-0.06%
2020/03/16	10	22.20	0	0.00	20.00	10	1,633	0.61%
2020/03/12	1	23.70	0	0.00	23.70	1	1,594	0.06%
2020/03/11	1	27.10	0	0.00	26.20	1	1,572	0.06%
2020/03/10	1	25.40	1	26.10	26.95	0	1,571	0.00%
2020/03/06	1	28.55	0	0.00	28.55	1	1,542	0.06%
2020/03/02	0.2	27.80	2	28.20	27.75	-1.8	1,533	-0.12%
2020/02/27	2	30.10	0	0.00	28.75	2	1,523	0.13%
2020/02/25	0	0.00	3	29.62	29.75	-3	1,516	-0.20%
2020/02/21	7	30.65	0	0.00	30.80	7	1,578	0.44%
2020/02/20	11	30.58	0	0.00	30.50	11	1,570	0.70%
2020/02/19	0	0.00	2	30.85	30.75	-2	1,568	-0.13%
2020/02/12	1	30.50	0	0.00	30.65	1	1,555	0.06%
2020/02/10	0	0.00	2	29.40	29.40	-2	1,548	-0.13%
2020/02/07	0	0.00	10	30.01	29.90	-10	1,544	-0.65%
2020/02/05	0	0.00	5	30.06	30.00	-5	1,531	-0.33%
2020/02/04	2	30.45	0	0.00	30.10	2	1,529	0.13%
2020/01/30	10	32.40	1	32.10	32.10	9	1,486	0.61%
2020/01/17	1	35.70	0	0.00	35.70	1	1,461	0.07%
2020/01/16	2	35.80	0	0.00	35.70	2	1,452	0.14%
2020/01/15	0	0.00	3	36.50	35.60	-3	1,463	-0.20%
2020/01/13	2	35.55	4	35.89	36.10	-2	1,425	-0.14%
2020/01/10	1	34.00	0	0.00	33.75	1	1,391	0.07%
2020/01/07	1	34.70	0	0.00	34.10	1	1,391	0.07%
2020/01/03	0	0.00	4	35.80	35.60	-4	1,374	-0.29%
2020/01/02	2	36.35	0.3	36.25	36.35	1.7	1,354	0.12%
2019/12/30	0	0.00	1	35.70	35.65	-1	1,337	-0.07%
2019/12/27	3	35.85	2	36.00	35.25	1	1,316	0.08%
2019/12/26	5	36.04	1	36.15	35.65	4	1,297	0.31%
2019/12/25	3	36.68	4	36.90	36.60	-1	1,265	-0.08%
2019/12/24	2	36.85	2	36.20	36.90	0	1,247	0.00%
2019/12/23	6	36.48	13	36.85	36.05	-7	1,197	-0.58%
2019/12/20	17	34.91	3	34.97	34.60	14	1,052	1.33%
2019/12/19	10	34.30	0	0.00	34.60	10	1,001	1.00%
2019/12/17	13	34.18	13	34.16	33.30	0	1,122	0.00%
2019/12/16	3	33.27	2	33.40	33.40	1	1,046	0.10%
2019/12/13	2	32.40	2	31.95	31.80	0	1,034	0.00%
2019/12/12	1	33.30	0	0.00	32.25	1	1,031	0.10%
2019/12/11	10	32.95	0	0.00	32.95	10	1,021	0.98%
2019/12/05	1	32.35	0	0.00	32.05	1	1,116	0.09%
2019/12/03	1	32.35	0	0.00	32.35	1	1,171	0.09%
2019/12/02	0	0.00	1	31.85	31.80	-1	1,174	-0.09%
2019/11/29	0	0.00	4	32.20	32.00	-4	1,199	-0.33%
2019/11/26	1	32.65	0	0.00	32.90	1	1,200	0.08%
2019/11/25	2	32.95	0	0.00	32.60	2	1,203	0.17%
2019/11/21	5	34.03	23	34.35	33.45	-18	1,190	-1.51%
2019/11/20	21	32.40	0	0.00	33.40	21	1,132	1.85%
2019/11/18	0	0.00	10	31.60	31.65	-10	1,119	-0.89%
2019/11/12	3	32.10	0	0.00	31.70	3	1,150	0.26%
2019/11/08	0	0.00	0.4	32.65	32.80	-0.4	1,153	-0.03%
2019/11/05	3	32.80	0	0.00	32.80	3	1,187	0.25%
2019/11/04	0	0.00	2	33.00	32.80	-2	1,201	-0.17%
2019/10/31	2	32.93	0	0.00	32.45	2	1,209	0.17%
2019/10/29	0	0.00	1	33.55	33.15	-1	1,214	-0.08%
2019/10/23	0	0.00	2	34.75	34.90	-2	1,391	-0.14%
2019/10/22	1	34.40	0	0.00	34.40	1	1,381	0.07%
2019/10/17	2	34.20	2	34.20	34.35	0	1,381	0.00%
2019/10/16	2	34.00	3	33.72	33.65	-1	1,388	-0.07%
2019/10/14	0	0.00	6	33.60	33.50	-6	1,395	-0.43%
2019/10/08	0	0.00	9	34.08	33.75	-9	1,409	-0.64%
2019/10/07	1	35.00	1	34.60	34.15	0	1,409	0.00%
2019/10/04	6	34.46	1	35.10	34.40	5	1,406	0.36%
2019/10/02	4	34.45	0	0.00	34.50	4	1,414	0.28%
2019/10/01	1	34.50	2	34.65	34.60	-1	1,418	-0.07%
2019/09/27	1	35.10	4	35.10	34.70	-3	1,422	-0.21%
2019/09/26	5	35.46	1	35.50	35.55	4	1,427	0.28%
2019/09/25	0	0.00	3	35.20	34.85	-3	1,446	-0.21%
2019/09/24	5	36.26	4	35.81	35.55	1	1,452	0.07%
2019/09/23	7	36.81	2	37.70	36.30	5	1,430	0.35%
2019/09/20	1	35.25	1	35.20	35.30	0	1,372	0.00%
2019/09/19	3	33.80	0	0.00	33.80	3	1,325	0.23%
2019/09/18	2	34.65	3	34.10	33.80	-1	1,350	-0.07%
2019/09/17	3	33.30	0	0.00	33.35	3	1,384	0.22%
2019/09/11	1	34.10	2	34.40	34.20	-1	1,694	-0.06%
2019/09/09	19	35.76	17	35.71	34.60	2	1,740	0.11%
2019/09/06	0	0.00	1	33.50	33.95	-1	1,717	-0.06%
2019/09/04	1	32.70	0	0.00	32.30	1	1,769	0.06%
2019/09/03	0	0.00	4	33.05	32.60	-4	1,786	-0.22%
2019/09/02	5	32.45	0	0.00	32.50	5	1,776	0.28%
2019/08/30	0	0.00	1	31.80	31.70	-1	1,773	-0.06%
2019/08/19	0	0.00	1	32.35	32.30	-1	1,870	-0.05%
2019/08/16	1	32.20	0	0.00	32.45	1	1,882	0.05%
2019/08/07	1	32.00	0	0.00	31.15	1	2,113	0.05%
2019/08/06	1	32.35	0	0.00	33.05	1	2,116	0.05%
2019/08/05	1	34.40	0	0.00	33.90	1	2,122	0.05%
2019/08/02	0	0.00	4	34.51	34.40	-4	2,159	-0.19%
2019/07/30	0	0.00	8	35.34	35.20	-8	2,272	-0.35%
2019/07/29	1	37.30	0	0.00	36.55	1	2,261	0.04%
2019/07/26	2	37.28	15	37.33	37.00	-13	2,259	-0.58%
2019/07/25	1	36.85	13.6	36.50	36.80	-12.6	2,221	-0.57%
2019/07/23	8	35.29	0	0.00	35.15	8	2,171	0.37%
2019/07/22	1	35.40	0	0.00	35.30	1	2,225	0.04%
2019/07/19	0	0.00	1	35.55	35.00	-1	2,226	-0.04%
2019/07/18	1	35.55	0	0.00	35.35	1	2,243	0.04%
2019/07/17	1	35.10	0	0.00	35.35	1	2,239	0.04%
2019/07/16	1	35.70	4	35.50	35.25	-3	2,253	-0.13%
2019/07/15	5.4	35.47	6	34.53	35.70	-0.6	2,269	-0.03%
2019/07/12	1	35.10	0	0.00	34.85	1	2,302	0.04%
2019/07/08	0	0.00	1	35.35	35.30	-1	2,476	-0.04%
2019/07/05	5	36.35	2	36.30	36.20	3	2,481	0.12%
2019/07/04	1	36.50	1	36.60	36.45	0	2,536	0.00%
2019/07/03	1	37.00	4	37.09	36.30	-3	2,546	-0.12%
2019/07/02	4	36.84	0	0.00	37.25	4	2,579	0.16%
2019/07/01	0	0.00	4	36.30	36.00	-4	2,576	-0.16%
2019/06/28	0	0.00	1	35.50	35.50	-1	2,591	-0.04%
2019/06/27	3	36.52	8	36.09	35.75	-5	2,614	-0.19%
2019/06/26	6	34.51	0	0.00	34.25	6	2,602	0.23%
2019/06/25	1	35.30	0	0.00	34.25	1	2,628	0.04%
2019/06/24	4	35.81	1	35.80	34.90	3	2,724	0.11%
2019/06/21	3	38.63	0	0.00	35.85	3	2,762	0.11%
2019/06/20	0	0.00	2	38.35	38.35	-2	2,697	-0.07%
2019/06/19	0	0.00	2	38.05	38.60	-2	2,773	-0.07%
2019/06/18	1	35.15	1	35.15	35.35	0	2,643	0.00%
2019/06/17	0	0.00	7	35.05	35.15	-7	2,689	-0.26%
2019/06/14	7	34.60	4	33.55	34.90	3	2,905	0.10%
2019/06/13	6	33.50	4	34.50	33.50	2	2,984	0.07%
2019/06/12	4	34.81	12	34.60	34.00	-8	3,264	-0.25%
2019/06/11	4	33.00	0	0.00	32.60	4	3,391	0.12%
2019/06/10	10	32.30	0	0.00	32.50	10	3,428	0.29%
2019/05/31	0	0.00	3	32.73	32.80	-3	3,564	-0.08%
2019/05/24	1	32.35	1	32.10	32.15	0	3,590	0.00%
2019/05/22	3	33.50	3	34.30	33.80	0	3,638	0.00%
2019/05/21	0	0.00	1	33.30	34.20	-1	3,672	-0.03%
2019/05/16	0	0.00	1	33.35	33.05	-1	3,755	-0.03%
2019/05/15	4	33.95	7	34.65	34.65	-3	3,702	-0.08%
2019/05/14	5	31.68	0	0.00	31.50	5	3,656	0.14%
2019/05/10	1	33.30	1	33.50	32.40	0	3,668	0.00%
2019/05/09	2	34.70	0	0.00	33.10	2	3,640	0.05%
2019/05/08	11	36.14	2	35.00	34.95	9	3,625	0.25%
2019/05/03	0	0.00	2	39.50	39.15	-2	3,631	-0.06%
2019/05/02	3	39.70	0	0.00	39.55	3	3,618	0.08%
2019/04/30	1	38.40	1	38.60	38.60	0	3,607	0.00%
2019/04/26	2	39.50	5	39.15	39.00	-3	3,619	-0.08%
2019/04/25	1	39.10	0.5	38.80	39.00	0.5	3,591	0.01%
2019/04/23	0	0.00	2	38.95	39.20	-2	3,578	-0.06%
2019/04/22	0	0.00	3	39.55	39.20	-3	3,576	-0.08%
2019/04/19	1	38.80	6.9	38.67	38.95	-5.9	3,575	-0.16%
2019/04/18	5	38.29	0	0.00	38.10	5	3,560	0.14%
2019/04/17	9	41.79	3	41.90	40.00	6	3,536	0.17%
2019/04/16	2	40.53	0	0.00	41.00	2	3,458	0.06%
2019/04/12	5	39.00	0	0.00	38.70	5	3,397	0.15%
2019/04/11	4	39.05	8	39.35	39.00	-4	3,385	-0.12%
2019/04/08	15	40.00	3	40.25	39.55	12	3,337	0.36%
2019/04/03	3	39.40	0	0.00	39.55	3	3,323	0.09%
2019/04/01	3	40.17	5	39.39	39.20	-2	3,355	-0.06%
2019/03/29	1	39.40	3	39.50	39.90	-2	3,323	-0.06%
2019/03/28	2	39.68	1	39.00	39.00	1	3,292	0.03%
2019/03/27	3	39.97	2	40.53	40.00	1	3,279	0.03%
2019/03/26	0	0.00	3	39.10	39.50	-3	3,166	-0.09%
2019/03/25	2	36.15	21	36.67	36.55	-19	3,088	-0.62%
2019/03/22	1	39.20	2	39.00	37.70	-1	3,061	-0.03%
2019/03/21	0	0.00	1	38.10	38.10	-1	2,988	-0.03%
2019/03/19	19	40.25	23	40.36	37.35	-4	3,027	-0.13%
2019/03/18	2	35.90	7	37.45	38.50	-5	2,779	-0.18%
2019/03/15	9	34.85	3	35.25	35.00	6	2,672	0.22%
2019/03/14	10	33.70	14	33.20	33.85	-4	2,396	-0.17%
2019/03/13	7	29.85	0	0.00	30.80	7	2,243	0.31%
2019/03/07	1	28.30	1	28.70	28.80	0	2,269	0.00%
2019/03/06	5	29.11	0	0.00	29.25	5	2,313	0.22%
2019/02/26	1	28.50	0	0.00	28.35	1	2,544	0.04%
2019/02/21	1	28.00	200	28.12	29.00	-199	2,629	-7.57%	大賣/鉅額交易
2019/02/20	0	0.00	112	28.53	28.35	-112	2,579	-4.34%	大賣/鉅額交易
2019/02/19	30	28.59	111	28.99	29.10	-81	2,560	-3.16%	大賣/
2019/02/18	25	27.10	25	27.75	27.95	0	2,494	0.00%
2019/02/15	15	26.77	0	0.00	26.50	15	2,468	0.61%
2019/02/12	36	27.36	0	0.00	26.80	36	2,610	1.38%
2019/02/11	100	26.36	5	26.00	26.80	95	2,658	3.57%
2019/01/30	20	25.92	0	0.00	25.65	20	2,670	0.75%
2019/01/29	133	26.09	6	26.28	26.10	127	2,669	4.76%	大買/鉅額交易
2019/01/28	105	26.48	19	26.12	25.85	86	2,649	3.25%	大買/
2019/01/25	15	25.40	0	0.00	25.05	15	2,623	0.57%
2019/01/24	1	25.10	1	25.15	25.05	0	2,647	0.00%
2019/01/23	0	0.00	2	24.90	24.85	-2	2,662	-0.08%
2019/01/21	3	24.62	1	24.85	24.60	2	2,673	0.07%
2019/01/15	0	0.00	2	25.03	24.70	-2	2,714	-0.07%
2019/01/09	0	0.00	1	25.15	25.00	-1	2,777	-0.04%
2019/01/08	5	24.65	1	24.75	24.65	4	2,779	0.14%
2019/01/07	7	24.69	2	25.08	24.60	5	2,799	0.18%
2019/01/03	0	0.00	3	25.65	25.20	-3	2,846	-0.11%
2018/12/28	0	0.00	8	26.45	26.30	-8	2,880	-0.28%
2018/12/27	1	26.95	0	0.00	26.80	1	2,930	0.03%
2018/12/26	8	27.76	1	28.25	26.90	7	2,945	0.24%
2018/12/25	4	27.95	2	28.08	27.70	2	2,948	0.07%
2018/12/22	0	0.00	1	27.15	27.00	-1	2,880	-0.03%
2018/12/17	1	28.75	2	28.75	28.40	-1	2,974	-0.03%
2018/12/14	11	28.83	1	29.00	28.75	10	3,038	0.33%
2018/12/13	5	28.97	3	28.55	28.85	2	3,134	0.06%
2018/12/12	4	27.49	1	27.50	27.75	3	3,085	0.10%
2018/12/11	1	26.80	9	26.82	26.80	-8	3,088	-0.26%
2018/12/10	9	26.81	0	0.00	26.10	9	3,105	0.29%
2018/12/07	1	26.80	6	26.98	27.30	-5	3,097	-0.16%
2018/12/06	4	26.36	22	26.68	26.10	-18	3,086	-0.58%
2018/12/05	1	28.30	0	0.00	28.30	1	3,066	0.03%
2018/12/04	3	28.80	0	0.00	28.95	3	3,076	0.10%
2018/12/03	0	0.00	2	29.50	29.20	-2	3,080	-0.06%
2018/11/30	2	28.80	1	28.60	28.60	1	3,070	0.03%
2018/11/29	1	29.45	5	28.89	28.40	-4	3,068	-0.13%
2018/11/28	1	27.59	4	27.59	27.40	-3	3,029	-0.10%
2018/11/27	1.3	26.62	1	26.80	27.00	0.3	3,120	0.01%
2018/11/26	11	26.72	8	26.31	26.80	3	3,227	0.09%
2018/11/23	3	28.20	0	0.00	25.85	3	3,178	0.09%
2018/11/22	0	0.00	0.1	26.70	26.70	-0.1	3,106	0.00%
2018/11/21	0	0.00	5	23.65	24.30	-5	3,016	-0.17%
2018/11/20	6	23.90	2	23.88	23.55	4	3,002	0.13%
2018/11/19	1	24.00	4	23.80	23.65	-3	3,007	-0.10%
2018/11/16	4	24.10	0	0.00	23.95	4	3,064	0.13%
2018/11/15	0	0.00	4	24.25	23.70	-4	3,118	-0.13%
2018/11/14	5	24.66	3	25.20	24.00	2	3,110	0.06%
2018/11/13	3	24.42	3	24.15	24.90	0	3,087	0.00%
2018/11/12	21	24.45	33	24.41	24.65	-12	3,018	-0.40%
2018/11/09	4	22.33	1	22.70	22.75	3	2,973	0.10%
2018/11/08	0	0.00	1	22.90	22.35	-1	2,995	-0.03%
2018/11/07	1	22.10	1	22.15	22.55	0	3,010	0.00%
2018/11/05	0	0.00	4	20.80	21.15	-4	3,087	-0.13%
2018/11/02	0.2	21.30	0	0.00	21.30	0.2	3,138	0.01%
2018/11/01	4	21.05	0	0.00	21.35	4	3,132	0.13%
2018/10/31	2	19.80	2	20.03	20.20	0	3,126	0.00%
2018/10/29	2	19.20	0	0.00	19.00	2	3,158	0.06%
2018/10/26	3	20.40	2	19.58	18.85	1	3,200	0.03%
2018/10/25	11	19.64	4	19.85	19.65	7	3,196	0.22%
2018/10/24	1	21.50	0	0.00	21.15	1	3,190	0.03%
2018/10/23	4	22.80	11	21.90	21.95	-7	3,184	-0.22%
2018/10/22	4	23.05	0	0.00	23.05	4	3,188	0.13%
2018/10/18	0	0.00	3	23.30	23.10	-3	3,213	-0.09%
2018/10/17	2	25.15	0	0.00	24.00	2	3,240	0.06%
2018/10/16	2	24.83	0	0.00	24.65	2	3,311	0.06%
2018/10/15	10	25.60	1	25.15	24.90	9	3,356	0.27%
2018/10/11	0	0.00	2	24.95	24.50	-2	3,401	-0.06%
2018/10/09	0	0.00	10	27.50	27.20	-10	3,417	-0.29%
2018/10/08	7	29.25	0	0.00	28.90	7	3,448	0.20%
2018/10/05	0	0.00	25	29.71	28.75	-25	3,464	-0.72%
2018/10/04	2	32.55	1	32.50	30.85	1	3,488	0.03%
2018/10/01	2	36.08	0	0.00	35.75	2	3,821	0.05%
2018/09/27	5	36.74	0	0.00	36.10	5	4,132	0.12%
2018/09/26	1	37.15	1	38.20	37.00	0	4,340	0.00%
2018/09/20	8	38.43	26	38.00	36.95	-18	5,195	-0.35%
2018/09/19	18	39.00	17	39.23	38.05	1	5,237	0.02%
2018/09/18	21	38.22	21	37.84	37.35	0	5,270	0.00%
2018/09/17	0	0.00	3	36.75	36.20	-3	5,414	-0.06%
2018/09/14	3	36.40	1	36.35	36.60	2	5,661	0.04%
2018/09/13	2	35.48	0	0.00	35.30	2	5,935	0.03%
2018/09/11	1	35.80	1	36.70	36.05	0	6,611	0.00%
2018/09/10	2	36.08	1	35.00	35.00	1	6,919	0.01%
2018/09/07	1	37.35	2	36.78	37.05	-1	7,192	-0.01%
2018/09/06	1	37.90	1	39.00	38.35	0	7,280	0.00%
2018/09/05	1	38.65	17.8	38.84	38.15	-16.8	7,641	-0.22%
2018/09/04	12	38.47	2	38.53	38.40	10	7,816	0.13%
2018/09/03	8	39.71	16	39.18	37.40	-8	7,856	-0.10%
2018/08/31	12	38.25	3	39.37	39.90	9	7,891	0.11%
2018/08/30	2	36.88	1	36.95	36.90	1	7,861	0.01%
2018/08/29	0	0.00	5	35.92	36.50	-5	7,909	-0.06%
2018/08/28	7	35.46	1	35.35	35.00	6	8,048	0.07%
2018/08/27	1	34.85	3	35.42	35.60	-2	8,131	-0.02%
2018/08/24	1	34.20	2	34.80	34.50	-1	8,175	-0.01%
2018/08/23	2	36.93	22	36.74	35.30	-20	8,274	-0.24%
2018/08/22	25	35.54	3	34.97	36.35	22	8,297	0.27%
2018/08/20	3	35.78	1	36.00	35.15	2	8,310	0.02%
2018/08/17	1	36.40	0	0.00	35.30	1	8,324	0.01%
2018/08/15	3	35.98	3	35.88	35.45	0	8,315	0.00%
2018/08/14	0	0.00	9	34.12	35.50	-9	8,324	-0.11%
2018/08/13	24	35.21	1	37.45	35.15	23	8,494	0.27%
2018/08/10	10	40.41	4	40.00	38.70	6	8,575	0.07%
2018/08/09	1	39.80	7	38.91	38.65	-6	8,835	-0.07%
2018/08/08	2	40.10	0	0.00	40.10	2	9,082	0.02%
2018/08/07	1	41.35	0	0.00	41.20	1	9,098	0.01%
2018/08/06	1	41.20	2	43.25	40.90	-1	9,252	-0.01%
2018/08/03	2	42.60	1	43.30	43.40	1	9,304	0.01%
2018/08/02	5	42.82	16	42.66	42.35	-11	9,410	-0.12%
2018/08/01	2	45.15	0.9	44.75	44.85	1.1	9,461	0.01%
2018/07/30	1	45.40	14	45.38	45.15	-13	9,620	-0.14%
2018/07/27	1	46.70	0	0.00	46.50	1	9,793	0.01%
2018/07/26	0	0.00	1	46.95	46.55	-1	10,005	-0.01%
2018/07/25	8	48.00	29	48.06	47.00	-21	10,381	-0.20%
2018/07/24	10	47.81	5	47.94	47.60	5	10,379	0.05%
2018/07/23	9	47.21	4	46.93	47.15	5	10,464	0.05%
2018/07/20	20	45.63	19	45.84	45.20	1	10,498	0.01%
2018/07/19	3	45.65	2	45.05	45.00	1	10,644	0.01%
2018/07/18	1	46.65	10	47.50	46.20	-9	10,796	-0.08%
2018/07/17	2	47.88	5	48.04	47.25	-3	10,883	-0.03%
2018/07/16	0	0.00	2	49.00	48.00	-2	11,280	-0.02%
2018/07/13	3	48.57	2	48.23	48.20	1	11,245	0.01%
2018/07/12	7	48.96	8	48.18	47.95	-1	11,567	-0.01%
2018/07/11	14	48.40	4	48.46	48.10	10	11,705	0.09%
2018/07/10	49	45.70	63	45.71	45.60	-14	11,634	-0.12%
2018/07/09	8	48.23	9	48.27	47.50	-1	11,760	-0.01%
2018/07/06	9	48.26	21	48.29	48.55	-12	11,839	-0.10%
2018/07/05	8	48.83	1	50.20	47.75	7	11,778	0.06%
2018/07/04	12	50.24	9	51.08	49.00	3	11,826	0.03%
2018/07/03	52	51.61	40	51.72	50.00	12	11,863	0.10%
2018/07/02	57	53.14	51	53.68	51.40	6	11,591	0.05%
2018/06/29	10	47.80	18	49.72	50.40	-8	11,188	-0.07%
2018/06/28	1	48.15	9	45.86	45.85	-8	10,976	-0.07%
2018/06/27	9	48.37	8	47.91	47.70	1	10,885	0.01%
2018/06/26	89	47.44	90	47.52	47.50	-1	10,755	-0.01%
2018/06/25	24	46.43	18	46.68	44.50	6	10,586	0.06%
2018/06/22	56	51.24	53	51.48	49.00	3	10,353	0.03%
2018/06/21	33	49.17	30	49.74	50.10	3	10,077	0.03%
2018/06/20	16	46.40	10	47.47	46.10	6	9,813	0.06%
2018/06/19	19	46.28	53.1	46.63	47.15	-34.1	9,495	-0.36%
2018/06/15	5	41.20	7	41.64	42.90	-2	9,375	-0.02%
2018/06/14	8	39.64	6	40.04	40.15	2	9,233	0.02%
2018/06/13	16	40.69	5	41.05	39.00	11	9,282	0.12%
2018/06/12	1	39.55	5	39.23	39.35	-4	9,006	-0.04%
2018/06/11	10	37.39	1	37.80	37.65	9	9,064	0.10%
2018/06/08	20	35.88	35	36.20	35.95	-15	9,002	-0.17%
2018/06/07	7	39.26	8	38.48	37.45	-1	8,910	-0.01%
2018/06/06	2	38.85	1.8	38.81	38.55	0.3	8,907	0.00%
2018/06/05	10	39.59	11.2	38.33	38.20	-1.2	8,871	-0.01%
2018/06/04	6	40.53	1.4	40.89	42.30	4.6	8,700	0.05%
2018/06/01	4	38.95	0	0.00	38.80	4	8,669	0.05%
2018/05/31	16	39.72	1	39.50	39.45	15	8,675	0.17%
2018/05/30	6	38.53	0	0.00	38.70	6	8,661	0.07%
2018/05/29	0	0.00	2	36.03	37.50	-2	8,673	-0.02%
2018/05/28	3	34.93	4	35.00	35.00	-1	8,672	-0.01%
2018/05/25	0	0.00	1	35.00	34.80	-1	8,726	-0.01%
2018/05/24	2	34.55	0	0.00	34.90	2	8,796	0.02%
2018/05/22	3	35.82	6	36.17	35.80	-3	9,216	-0.03%
2018/05/21	37	38.04	21	37.73	37.00	16	9,236	0.17%
2018/05/18	19	35.19	19	35.33	35.60	0	9,168	0.00%
2018/05/17	61	35.89	64	36.17	36.60	-3	9,229	-0.03%
2018/05/16	30	35.16	20	35.04	33.80	10	9,069	0.11%
2018/05/15	0	0.00	5	36.50	36.50	-5	8,844	-0.06%
2018/05/14	3	31.57	14.1	31.92	33.20	-11.1	8,863	-0.13%
2018/05/11	10	30.49	10	30.76	30.20	0	8,709	0.00%
2018/05/10	6	30.37	8	30.63	30.15	-2	8,637	-0.02%
2018/05/09	3	31.25	7	31.77	31.00	-4	8,554	-0.05%
2018/05/08	1	31.60	3	31.40	30.90	-2	8,544	-0.02%
2018/05/07	3	31.10	7	30.86	31.00	-4	8,596	-0.05%
2018/05/04	16	32.28	3	31.30	31.10	13	8,574	0.15%
2018/05/03	30	32.57	127	32.74	31.90	-97	8,483	-1.14%	大賣/
2018/05/02	82	33.34	58	33.36	30.90	24	8,397	0.29%
2018/04/30	0	0.00	2	33.95	33.95	-2	8,158	-0.02%
2018/04/27	18	29.93	14	30.23	30.90	4	8,131	0.05%
2018/04/26	8	30.46	7	29.01	28.10	1	7,996	0.01%
2018/04/25	6	30.17	7	29.99	29.90	-1	7,863	-0.01%
2018/04/24	4	29.84	21	29.89	29.00	-17	7,654	-0.22%
2018/04/23	2	34.25	2	32.55	32.20	0	7,447	0.00%
2018/04/20	33	35.73	41	36.94	35.50	-8	7,296	-0.11%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	4	29.41	11	29.22	31.40	-7	6,821	-0.10%
2018/04/17	4	29.94	74	28.67	28.55	-70	6,457	-1.08%
2018/04/16	3	32.10	3	33.20	31.70	0	6,250	0.00%
2018/04/13	14	34.11	11	32.44	32.95	3	6,134	0.05%
2018/04/12	35	35.01	0	0.00	33.30	35	5,835	0.60%
2018/04/11	2	37.00	0	0.00	36.90	2	5,665	0.04%
2018/04/10	11	36.24	1	37.00	36.00	10	5,565	0.18%
2018/04/09	12	39.98	0	0.00	38.70	12	5,342	0.22%
2018/04/03	1	41.50	0.5	42.80	43.00	0.5	5,068	0.01%
2018/04/02	2	41.68	0	0.00	42.95	2	5,039	0.04%
2018/03/31	20	40.15	0	0.00	41.45	20	5,014	0.40%
2018/03/30	1	37.65	0	0.00	37.70	1	4,975	0.02%
2018/03/29	40	40.88	2.5	41.13	40.55	37.5	4,959	0.76%
2018/03/28	20	38.25	13	38.90	40.15	7	4,960	0.14%
2018/03/27	0	0.00	10	38.30	38.30	-10	4,959	-0.20%
2018/03/26	1	34.95	1	35.80	35.10	0	4,915	0.00%
2018/03/23	20	33.53	6	34.04	34.00	14	4,884	0.29%
2018/03/22	5	36.89	0	0.00	36.35	5	4,811	0.10%
2018/03/21	10	37.00	13	40.06	40.35	-3	4,771	-0.06%
2018/03/20	6	33.70	16	36.38	36.70	-10	4,550	-0.22%
2018/03/19	2	31.18	31	32.84	33.40	-29	4,382	-0.66%
2018/03/16	8	30.80	0	0.00	30.40	8	4,204	0.19%
2018/03/15	20.3	31.92	8	31.83	32.20	12.3	4,071	0.30%
2018/03/13	0	0.00	1	26.65	26.65	-1	3,766	-0.03%
2018/03/12	0	0.00	4	23.30	24.25	-4	3,704	-0.11%
2018/03/09	4	21.95	0	0.00	22.05	4	3,598	0.11%
2018/03/08	0	0.00	4	23.73	22.70	-4	3,541	-0.11%
2018/03/07	5	23.00	0	0.00	23.00	5	3,492	0.14%
2018/03/05	1	22.90	3	23.27	23.90	-2	3,361	-0.06%
2018/03/02	8	22.73	3	23.70	23.75	5	3,256	0.15%
2018/03/01	0	0.00	2	20.58	21.75	-2	3,151	-0.06%
2018/02/27	9	20.57	1	20.80	19.80	8	3,066	0.26%
2018/02/26	2	18.75	4	19.56	19.75	-2	2,980	-0.07%
2018/02/23	7	19.19	31	19.78	18.65	-24	2,888	-0.83%
2018/02/22	11	20.49	23	19.56	20.60	-12	2,673	-0.45%
2018/02/21	10	18.80	4	19.34	19.35	6	2,419	0.25%
2018/02/12	9	17.06	50	16.97	17.60	-41	2,351	-1.74%
2018/02/09	46	14.90	15	15.87	16.00	31	2,163	1.43%
2018/02/08	8	13.56	410	13.73	14.55	-402	1,950	-20.61%	大賣/鉅額交易
2018/02/07	0	0.00	10	13.25	13.25	-10	1,790	-0.56%
2018/02/06	0	0.00	26	11.65	12.05	-26	1,702	-1.53%
2018/02/01	3	13.83	2	14.25	13.80	1	1,591	0.06%
2018/01/31	2	12.95	0	0.00	14.10	2	1,535	0.13%
2018/01/30	1	14.10	1	14.30	13.50	0	1,431	0.00%
2018/01/29	9	14.54	4	14.60	14.60	5	1,284	0.39%
2018/01/26	0	0.00	2	12.30	13.30	-2	1,164	-0.17%
2018/01/25	5	12.42	1	12.45	12.10	4	1,055	0.38%
2018/01/24	0	0.00	8	12.16	12.40	-8	914	-0.88%