威盛 (2388)-元大-汐止券商分點個股進出

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
130.0
漲跌
▼1.0
漲幅
-0.76%
成交量
3,834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－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	2.2	130.82	2	131.25	130.00	0.2	8,763	0.00%
2024/04/26	3	131.67	11	133.09	131.00	-8	8,842	-0.09%
2024/04/25	12.1	129.78	5	129.50	129.00	7.1	8,838	0.08%
2024/04/24	5	125.60	11.1	125.45	130.00	-6	8,896	-0.07%
2024/04/23	4	122.00	2	124.50	121.00	2	9,048	0.02%
2024/04/22	14.1	124.43	32	121.86	121.00	-17.9	9,123	-0.20%
2024/04/19	39.1	131.34	8	131.69	128.00	31.1	9,217	0.34%
2024/04/18	4	140.75	7	143.49	138.50	-3	9,285	-0.03%
2024/04/17	14	139.53	21	140.07	141.00	-7	9,411	-0.07%
2024/04/16	27.1	137.86	22.2	137.78	137.00	4.9	9,409	0.05%
2024/04/15	29.1	145.18	18.1	145.92	139.00	11	9,595	0.11%
2024/04/12	4	137.25	63.1	138.26	140.00	-59.1	9,891	-0.60%
2024/04/11	4	127.75	0	128.00	127.50	4	9,777	0.04%
2024/04/10	1.3	131.20	9	130.78	131.50	-7.7	9,901	-0.08%
2024/04/09	3	130.16	13	130.27	131.00	-10	10,007	-0.10%
2024/04/08	0	127.50	0	0.00	127.00	0	10,190	0.00%
2024/04/03	2	130.00	1.1	130.00	129.50	0.9	10,292	0.01%
2024/04/02	3	129.50	3	131.67	129.50	0	10,401	0.00%
2024/04/01	7	130.21	18	130.19	132.00	-11	10,566	-0.10%
2024/03/29	6.1	127.17	9	126.44	125.50	-2.9	10,813	-0.03%
2024/03/28	9.1	127.71	8	128.19	126.00	1.1	10,978	0.01%
2024/03/27	18.1	129.14	12.1	128.92	127.50	6	11,173	0.05%
2024/03/26	85.1	136.64	65.1	135.84	131.50	20	11,227	0.18%
2024/03/25	0	0.00	26	134.50	134.50	-26	10,741	-0.24%
2024/03/22	27	122.17	18	121.44	122.50	9	10,943	0.08%
2024/03/21	6.1	119.59	6	121.25	121.50	0.1	11,314	0.00%
2024/03/20	7	118.50	3.2	119.63	120.00	3.8	12,008	0.03%
2024/03/19	7	120.93	2	122.25	120.00	5	12,105	0.04%
2024/03/18	7	121.21	0	0.00	122.00	7	12,316	0.06%
2024/03/15	6	122.17	2	122.75	121.00	4	12,709	0.03%
2024/03/14	6.1	122.42	0	0.00	122.50	6.1	13,710	0.04%
2024/03/13	14	125.71	10	124.35	123.00	4	14,188	0.03%
2024/03/12	1.1	129.55	2	129.25	129.00	-0.9	14,705	-0.01%
2024/03/11	8.2	130.37	5	129.90	129.00	3.2	14,997	0.02%
2024/03/08	25.1	133.73	8.2	133.47	131.00	16.9	15,156	0.11%
2024/03/07	27	138.33	46.4	138.53	137.50	-19.4	15,459	-0.13%
2024/03/06	11.1	128.37	6	129.58	128.50	5.1	15,394	0.03%
2024/03/05	2.3	131.05	2.3	131.67	131.50	0	15,797	0.00%
2024/03/04	5.3	132.05	5	132.30	131.50	0.3	16,131	0.00%
2024/03/01	3	131.33	1	131.00	131.00	2	16,757	0.01%
2024/02/29	1	130.00	15	130.63	132.00	-14	16,958	-0.08%
2024/02/27	26.2	131.80	8.2	131.72	130.00	18	17,108	0.11%
2024/02/26	5	133.70	1	133.50	132.50	4	17,706	0.02%
2024/02/23	8.1	135.45	32	135.38	134.00	-23.9	18,732	-0.13%
2024/02/22	35.2	133.24	12.1	133.74	132.50	23.2	19,143	0.12%
2024/02/21	9.2	137.00	8	138.56	136.50	1.2	19,465	0.01%
2024/02/20	18.1	136.39	11	137.64	136.50	7.1	20,833	0.03%
2024/02/19	15	138.00	6	138.00	137.00	9	21,480	0.04%
2024/02/16	4.1	140.38	11.3	140.71	141.00	-7.2	22,655	-0.03%
2024/02/15	8.3	137.23	5	137.40	136.00	3.3	23,835	0.01%
2024/02/05	15.1	138.17	3	137.83	137.00	12.1	23,844	0.05%
2024/02/02	29	143.19	32.1	143.10	143.00	-3.1	24,008	-0.01%
2024/02/01	13.1	139.33	9	139.50	137.00	4.1	24,146	0.02%
2024/01/31	3	139.67	3.1	139.66	138.50	-0.1	24,912	0.00%
2024/01/30	10.3	138.91	7.1	140.20	138.50	3.1	25,466	0.01%
2024/01/29	4.2	139.93	10.1	140.46	141.50	-6	27,200	-0.02%
2024/01/26	15	140.10	17	139.06	140.00	-2	28,504	-0.01%
2024/01/25	13	144.50	12	142.75	142.50	1	29,219	0.00%
2024/01/24	12	145.67	6	144.59	143.50	6	29,380	0.02%
2024/01/23	2	147.75	1	150.00	146.50	1	29,733	0.00%
2024/01/22	16	148.34	15.2	148.75	148.00	0.9	30,158	0.00%
2024/01/19	12.1	144.96	14.3	144.97	145.00	-2.3	30,462	-0.01%
2024/01/18	24.3	142.51	23	142.54	143.00	1.3	30,718	0.00%
2024/01/17	30	146.13	18	148.08	143.50	12	31,186	0.04%
2024/01/16	8	149.25	12	148.46	147.50	-4	31,268	-0.01%
2024/01/15	28	148.57	35.5	149.11	149.50	-7.5	31,362	-0.02%
2024/01/12	23.1	147.46	14.7	148.10	145.50	8.3	31,612	0.03%
2024/01/11	30	150.72	23	150.57	150.00	7	31,796	0.02%
2024/01/10	10	150.10	26	150.73	152.50	-16	33,245	-0.05%
2024/01/09	20.4	150.13	26.1	149.62	149.00	-5.6	33,456	-0.02%
2024/01/08	105.6	158.46	68	158.99	149.00	37.6	33,451	0.11%	大買/
2024/01/05	25	156.86	27	156.83	160.00	-2	33,127	-0.01%
2024/01/04	15	157.53	19	158.61	157.00	-4	33,237	-0.01%
2024/01/03	9	157.00	26.4	157.15	156.50	-17.4	33,381	-0.05%
2024/01/02	27	153.06	14.5	153.51	157.00	12.5	33,333	0.04%
2023/12/29	16.1	155.86	17.4	154.88	156.50	-1.2	33,292	0.00%
2023/12/28	17.1	154.47	19.2	154.95	154.00	-2.1	33,365	-0.01%
2023/12/27	15.8	153.82	16.1	154.58	153.00	-0.3	33,848	0.00%
2023/12/26	47	158.67	37.3	159.00	157.00	9.7	34,020	0.03%
2023/12/25	19.2	157.00	11.2	157.33	156.50	8	33,926	0.02%
2023/12/22	64.2	154.67	33	155.74	155.50	31.2	33,954	0.09%
2023/12/21	12	151.29	8	152.31	151.50	4	33,980	0.01%
2023/12/20	15.2	152.70	5	152.90	151.50	10.2	34,141	0.03%
2023/12/19	32	152.27	29.1	152.28	152.00	2.9	34,211	0.01%
2023/12/18	55.3	153.92	41	153.99	152.50	14.3	34,286	0.04%
2023/12/15	83.2	159.48	61.2	158.49	156.00	22.1	34,194	0.06%
2023/12/14	21	163.69	38.1	163.35	165.00	-17.1	33,968	-0.05%
2023/12/13	24.7	162.00	20.1	162.31	161.00	4.6	34,449	0.01%
2023/12/12	25.1	162.86	22.2	164.20	163.50	2.8	35,051	0.01%
2023/12/11	79.4	168.39	44	168.63	161.50	35.4	34,894	0.10%
2023/12/08	28	173.00	33.2	171.90	174.00	-5.2	33,960	-0.02%
2023/12/07	40.2	163.55	36	162.85	166.00	4.1	33,596	0.01%
2023/12/06	22.1	171.47	15.2	172.71	170.50	6.9	33,297	0.02%
2023/12/05	5.1	169.80	7	169.57	169.50	-2	33,200	-0.01%
2023/12/04	40	175.24	31	176.66	173.00	9	33,133	0.03%
2023/12/01	24	175.94	38.1	175.76	176.50	-14.1	32,795	-0.04%
2023/11/30	48	173.66	46.5	171.91	172.50	1.5	32,648	0.00%
2023/11/29	14	169.32	16.3	169.04	170.50	-2.3	32,301	-0.01%
2023/11/28	47.2	169.63	56	169.32	168.00	-8.8	32,070	-0.03%
2023/11/27	14	162.75	13.2	163.61	160.00	0.8	31,641	0.00%
2023/11/24	15	165.17	18.1	164.72	165.00	-3.1	31,699	-0.01%
2023/11/23	65	165.94	50	165.86	163.50	15	31,774	0.05%
2023/11/22	77.7	172.49	75.1	173.67	170.50	2.6	31,908	0.01%
2023/11/21	35	166.61	39.1	166.64	168.50	-4.1	31,430	-0.01%
2023/11/20	41.1	164.24	50.3	165.05	166.00	-9.2	31,221	-0.03%
2023/11/17	100.5	162.05	97.8	161.10	164.00	2.7	30,986	0.01%
2023/11/16	48	158.11	54.2	157.67	160.00	-6.2	29,688	-0.02%
2023/11/15	103.6	156.22	136	155.48	158.50	-32.4	29,107	-0.11%	大買/大賣/
2023/11/14	77.1	146.32	104.7	146.11	149.50	-27.6	28,172	-0.10%	大賣/
2023/11/13	2	138.50	11.4	138.50	138.50	-9.4	27,196	-0.03%
2023/11/10	22.2	128.36	18	128.20	126.00	4.2	27,211	0.02%
2023/11/09	15.8	128.62	13	129.04	129.00	2.8	27,142	0.01%
2023/11/08	54.1	130.04	36	130.43	129.00	18.1	27,019	0.07%
2023/11/07	45.1	133.02	26	133.63	133.50	19.1	26,701	0.07%
2023/11/06	98.7	143.10	72.1	143.72	135.00	26.6	26,450	0.10%
2023/11/03	64.5	138.23	84.9	140.73	145.00	-20.4	25,118	-0.08%
2023/11/02	32	126.27	55.1	127.76	132.00	-23	24,186	-0.10%
2023/11/01	16.2	121.94	18.2	120.85	120.00	-2	23,920	-0.01%
2023/10/31	25	120.74	19	122.71	119.00	6	23,942	0.03%
2023/10/30	24	121.98	34.1	122.72	123.00	-10.1	23,924	-0.04%
2023/10/27	17	118.50	16	119.53	117.00	1	23,866	0.00%
2023/10/26	28.5	120.23	21	121.24	119.00	7.5	23,523	0.03%
2023/10/25	35	124.04	45.3	124.02	124.00	-10.3	23,188	-0.04%
2023/10/24	15	114.57	10	114.35	117.50	5	22,575	0.02%
2023/10/23	18	116.00	12	115.71	114.50	6	22,310	0.03%
2023/10/20	16.2	117.79	14.2	116.91	116.50	2.1	22,156	0.01%
2023/10/19	26.4	122.12	30	120.93	122.50	-3.6	21,788	-0.02%
2023/10/18	84.2	133.11	88.3	132.09	121.50	-4.1	21,471	-0.02%
2023/10/17	14	130.89	79	132.27	134.50	-65	19,814	-0.33%
2023/10/16	8.5	123.65	9	122.56	122.50	-0.5	19,488	0.00%
2023/10/13	30.1	120.81	31.1	121.03	122.00	-1.1	19,195	-0.01%
2023/10/12	4	111.00	16	115.31	118.50	-12	19,873	-0.06%
2023/10/11	29	110.35	31	111.00	108.00	-2	20,327	-0.01%
2023/10/06	1.1	118.45	6	117.08	116.00	-4.9	20,959	-0.02%
2023/10/05	7.1	117.65	6	118.25	117.00	1.1	21,594	0.01%
2023/10/04	33	117.85	39	117.95	118.50	-6	22,450	-0.03%
2023/10/03	95.5	124.09	58.4	124.86	118.00	37.1	22,460	0.17%
2023/10/02	39.2	124.62	27	125.09	123.00	12.2	22,027	0.06%
2023/09/28	42	120.36	30.3	118.72	118.50	11.7	22,128	0.05%
2023/09/27	19	118.29	17.3	119.59	121.50	1.7	21,906	0.01%
2023/09/26	20	119.00	17	118.32	117.00	3	21,747	0.01%
2023/09/25	18	122.36	52	122.30	122.00	-34	21,526	-0.16%
2023/09/22	22	118.48	18.1	118.64	120.00	3.9	21,249	0.02%
2023/09/21	11	115.73	12	115.67	119.00	-1	21,117	0.00%
2023/09/20	17	115.38	15	116.37	115.50	2	20,877	0.01%
2023/09/19	31	120.66	14	121.18	118.00	17	20,651	0.08%
2023/09/18	57.4	122.56	69	122.20	122.50	-11.6	20,183	-0.06%
2023/09/15	55	118.71	79.8	119.37	120.00	-24.8	19,566	-0.13%
2023/09/14	13	106.66	40.8	107.64	111.00	-27.8	18,784	-0.15%
2023/09/13	19.1	100.51	21.2	100.82	101.00	-2.1	18,675	-0.01%
2023/09/12	27	103.48	26.2	103.68	103.00	0.8	18,860	0.00%
2023/09/11	45.6	109.10	20.2	108.22	105.50	25.3	18,751	0.14%
2023/09/08	14.5	114.23	13.2	115.45	116.50	1.3	18,518	0.01%
2023/09/07	11	116.50	12.2	116.03	115.00	-1.2	18,412	-0.01%
2023/09/06	10.4	116.94	9.6	116.68	116.50	0.7	18,611	0.00%
2023/09/05	22.7	114.52	23.7	115.71	118.00	-0.9	18,805	0.00%
2023/09/04	3	112.51	10.7	113.82	116.00	-7.7	18,827	-0.04%
2023/09/01	8.4	113.92	4.3	114.14	112.50	4	18,965	0.02%
2023/08/31	18.4	115.01	13.4	115.55	115.00	5.1	19,335	0.03%
2023/08/30	19.9	114.08	34	113.78	114.50	-14.2	19,752	-0.07%
2023/08/29	32.3	108.37	30	107.97	109.00	2.3	19,823	0.01%
2023/08/28	69	113.63	33	115.58	108.50	36	19,677	0.18%
2023/08/25	29.7	118.23	40	119.78	120.50	-10.3	18,965	-0.05%
2023/08/24	11	114.86	14	115.14	113.50	-3	18,625	-0.02%
2023/08/23	2.5	115.80	13.3	115.41	115.00	-10.8	18,734	-0.06%
2023/08/22	4	110.88	5.1	111.71	110.00	-1.1	18,597	-0.01%
2023/08/21	2	109.50	8.5	110.06	108.50	-6.5	18,705	-0.03%
2023/08/18	20.3	110.07	11.5	108.74	108.00	8.8	18,625	0.05%
2023/08/17	21.5	114.53	16.3	116.09	116.00	5.2	18,354	0.03%
2023/08/16	4	110.75	12.2	112.43	113.50	-8.2	18,081	-0.05%
2023/08/15	14	111.43	15.5	112.10	110.00	-1.5	17,939	-0.01%
2023/08/14	9	109.56	5	108.50	109.00	4	17,783	0.02%
2023/08/11	18	108.33	22	107.53	110.00	-4	17,660	-0.02%
2023/08/10	6.1	107.60	8	108.31	109.50	-1.9	17,245	-0.01%
2023/08/09	36	109.96	24	108.65	109.50	12	16,904	0.07%
2023/08/08	20.2	106.96	9.1	107.86	105.50	11.1	16,460	0.07%
2023/08/07	20.2	116.04	16	116.75	117.00	4.2	16,266	0.03%
2023/08/04	20.2	110.25	16.1	110.53	109.50	4.1	15,730	0.03%
2023/08/02	16.6	114.74	12.2	115.84	113.50	4.5	15,495	0.03%
2023/08/01	19.1	124.79	8.2	122.22	121.50	10.9	15,096	0.07%
2023/07/31	31.2	143.64	5	147.00	133.00	26.2	14,649	0.18%
2023/07/28	6	143.75	3	141.83	147.50	3	14,586	0.02%
2023/07/27	2.1	149.24	25.9	153.01	144.00	-23.8	14,565	-0.16%
2023/07/26	0.2	145.67	11	148.36	151.50	-10.9	14,531	-0.07%
2023/07/25	4	144.50	2	144.00	142.50	2	14,521	0.01%
2023/07/24	5	147.80	3	148.83	151.00	2	14,518	0.01%
2023/07/21	7	145.43	2.3	144.74	148.50	4.7	14,490	0.03%
2023/07/20	4	135.00	106	134.35	135.00	-102	14,460	-0.71%	大賣/鉅額交易
2023/07/19	4	124.00	2	126.00	127.50	2	14,434	0.01%
2023/07/18	5.1	121.27	8.1	123.77	125.00	-3	14,485	-0.02%
2023/07/17	138.1	129.30	107.3	129.74	130.00	30.8	14,425	0.21%	大買/大賣/
2023/07/14	36	125.90	41.3	126.16	127.00	-5.3	13,341	-0.04%
2023/07/13	69.2	112.22	65.2	113.55	115.50	4	12,613	0.03%
2023/07/12	19	101.77	31	103.45	105.00	-12	11,715	-0.10%
2023/07/11	22	93.08	40.9	94.36	95.50	-18.9	11,020	-0.17%
2023/07/10	7	85.60	37	85.68	86.90	-30	10,104	-0.30%
2023/07/07	20	83.36	26	82.94	84.20	-6	9,931	-0.06%
2023/07/06	53	84.08	33	84.88	83.80	20	9,928	0.20%
2023/07/04	1	82.00	1	82.40	81.60	0	9,601	0.00%
2023/07/03	3	81.97	3	82.40	81.60	0	9,611	0.00%
2023/06/30	1	81.00	3	80.97	81.00	-2	9,650	-0.02%
2023/06/29	4	80.20	2.5	80.54	80.10	1.5	9,705	0.02%
2023/06/28	1	77.20	0	0.00	80.00	1	9,781	0.01%
2023/06/27	4	79.13	1	76.90	76.70	3	10,125	0.03%
2023/06/26	3	78.03	0	0.00	78.30	3	10,225	0.03%
2023/06/21	2	80.20	0	0.00	79.80	2	10,768	0.02%
2023/06/20	13.2	80.78	8	80.78	80.50	5.2	10,821	0.05%
2023/06/19	5.5	82.57	6	82.97	81.60	-0.5	11,007	0.00%
2023/06/16	2	83.30	4.1	84.63	84.60	-2.1	11,359	-0.02%
2023/06/15	4	82.60	3	82.20	81.90	1	11,440	0.01%
2023/06/14	3.3	82.69	3.3	82.75	82.00	0	11,769	0.00%
2023/06/13	1	85.40	7.4	85.15	84.20	-6.4	12,105	-0.05%
2023/06/12	18.3	83.51	3	83.63	83.90	15.3	12,564	0.12%
2023/06/09	16.1	87.84	32	88.00	87.90	-15.9	12,720	-0.12%
2023/06/08	12.1	84.84	6	88.45	84.80	6.1	13,013	0.05%
2023/06/07	14	88.12	9	88.87	87.90	5	13,809	0.04%
2023/06/06	27.7	87.42	25.1	87.16	87.50	2.6	14,003	0.02%
2023/06/05	26.7	88.31	39	88.57	88.20	-12.3	13,742	-0.09%
2023/06/02	15.1	85.44	27.1	85.61	84.30	-12.1	13,298	-0.09%
2023/06/01	3	81.47	7.4	82.14	83.10	-4.4	13,393	-0.03%
2023/05/31	2	81.50	2.1	81.87	80.80	-0.1	13,848	0.00%
2023/05/30	29.2	82.37	20.5	81.43	80.60	8.7	14,101	0.06%
2023/05/29	9.3	82.21	26	81.69	83.10	-16.7	14,588	-0.11%
2023/05/26	0.2	77.05	2	76.55	76.00	-1.8	15,577	-0.01%
2023/05/25	37.1	78.63	36.1	78.99	77.30	1.1	16,162	0.01%
2023/05/24	3	76.27	1.2	76.19	76.50	1.8	16,271	0.01%
2023/05/23	6.1	77.30	6	77.42	77.10	0.1	17,055	0.00%
2023/05/22	4.1	76.74	8	75.73	77.10	-4	17,148	-0.02%
2023/05/19	3	75.50	12	76.19	74.90	-9	17,153	-0.05%
2023/05/18	3.1	77.08	5	76.68	76.20	-1.9	17,170	-0.01%
2023/05/17	8	76.01	8	75.90	76.00	0	17,186	0.00%
2023/05/16	8.2	74.84	16	75.54	75.60	-7.8	17,215	-0.05%
2023/05/15	1	73.30	2	73.20	73.20	-1	17,302	-0.01%
2023/05/12	9	71.32	10	73.58	73.50	-1	17,428	-0.01%
2023/05/11	45	74.53	21	74.82	71.70	24	17,946	0.13%
2023/05/10	0	0.00	1	73.20	73.60	-1	17,858	-0.01%
2023/05/09	2	73.50	1	73.10	73.00	1	17,911	0.01%
2023/05/08	1	74.70	0	0.00	74.80	1	18,028	0.01%
2023/05/05	4	74.38	5	74.62	74.80	-1	18,545	-0.01%
2023/05/04	5	74.66	5	74.20	74.00	0	19,184	0.00%
2023/05/03	5	74.34	4	74.52	74.50	1	19,241	0.01%
2023/05/02	8	74.85	7	75.16	75.40	1	19,298	0.01%
2023/04/28	8	75.00	10	74.62	74.00	-2	19,342	-0.01%
2023/04/27	4	73.58	1	73.80	73.60	3	19,299	0.02%
2023/04/26	1	73.40	9	72.29	73.00	-8	19,270	-0.04%
2023/04/25	4	73.75	8.2	73.69	73.50	-4.2	19,280	-0.02%
2023/04/24	11	77.02	5	77.20	77.20	6	19,278	0.03%
2023/04/21	6	76.93	15	77.22	76.70	-9	19,280	-0.05%
2023/04/20	8.4	78.15	7	78.30	77.80	1.4	19,231	0.01%
2023/04/19	5	80.20	1	79.80	79.40	4	19,261	0.02%
2023/04/18	6.3	81.10	1	80.60	80.50	5.3	19,227	0.03%
2023/04/17	3	82.17	2	82.30	82.10	1	19,301	0.01%
2023/04/14	3.1	82.71	1	83.40	82.20	2.1	19,408	0.01%
2023/04/13	6.3	82.99	1	83.70	82.20	5.3	19,515	0.03%
2023/04/12	4.6	85.74	2	85.75	85.50	2.6	19,547	0.01%
2023/04/11	14	86.79	15	87.13	85.60	-1	19,588	-0.01%
2023/04/10	0	0.00	12	86.93	87.40	-12	19,543	-0.06%
2023/04/07	3	85.96	3	85.50	85.40	0	19,545	0.00%
2023/04/06	4	85.35	18	85.44	85.50	-14	19,545	-0.07%
2023/03/31	2	84.55	5	85.64	86.00	-3	19,512	-0.02%
2023/03/30	11	84.34	16	84.45	84.80	-5	19,493	-0.03%
2023/03/29	24	83.28	25	83.35	83.30	-1	19,515	-0.01%
2023/03/28	71.1	85.50	68.1	85.26	84.10	3.1	19,537	0.02%
2023/03/27	15	90.03	9	90.13	89.70	6	19,220	0.03%
2023/03/24	28	91.45	29	91.49	89.60	-1	19,247	-0.01%
2023/03/23	3.1	89.87	0	0.00	89.50	3.1	18,799	0.02%
2023/03/22	14	89.71	1	90.00	89.50	13	18,928	0.07%
2023/03/21	61	90.48	35	91.35	89.10	26	19,292	0.13%
2023/03/20	23	90.92	37.1	90.86	91.80	-14.1	19,422	-0.07%
2023/03/17	68	89.68	73	89.81	89.80	-5	19,692	-0.03%
2023/03/16	61.5	87.77	43	87.91	88.60	18.5	19,658	0.09%
2023/03/15	21.5	90.61	25	91.36	89.60	-3.5	19,380	-0.02%
2023/03/14	32.1	89.54	17	89.49	88.00	15.1	19,026	0.08%
2023/03/13	24.1	92.03	23	92.61	92.90	1.1	18,928	0.01%
2023/03/10	83	94.30	71.1	94.61	94.80	11.9	18,556	0.06%
2023/03/09	13	92.65	65.6	95.11	96.00	-52.6	18,325	-0.29%
2023/03/08	11	87.42	32.8	88.06	87.30	-21.8	18,601	-0.12%
2023/03/07	28	87.90	13.2	87.65	87.60	14.8	18,539	0.08%
2023/03/06	31.2	86.65	41	87.30	89.50	-9.8	18,424	-0.05%
2023/03/03	71.5	86.85	57.2	86.64	85.00	14.3	18,250	0.08%
2023/03/02	27.4	88.78	22	88.76	87.90	5.4	17,890	0.03%
2023/03/01	69.2	89.82	68.7	89.35	89.70	0.5	17,649	0.00%
2023/02/24	99.1	87.79	128.2	88.39	90.80	-29.2	17,103	-0.17%	大賣/
2023/02/23	22.3	81.27	58	80.61	83.80	-35.7	15,978	-0.22%
2023/02/22	52	77.53	27	76.87	76.20	25	15,663	0.16%
2023/02/21	40.7	78.10	64	79.70	80.30	-23.3	15,878	-0.15%
2023/02/20	3	74.50	13	76.07	75.50	-10	15,458	-0.06%
2023/02/17	11	74.08	18	73.99	73.90	-7	15,640	-0.04%
2023/02/16	3	73.93	5	73.60	74.20	-2	15,811	-0.01%
2023/02/15	15	72.53	14	72.52	72.60	1	16,237	0.01%
2023/02/14	26	74.44	22	74.24	73.70	4	16,523	0.02%
2023/02/13	18	74.50	20	74.85	74.60	-2	17,127	-0.01%
2023/02/10	4	74.95	10	74.17	73.40	-6	17,636	-0.03%
2023/02/09	80	76.26	58	76.60	75.30	22	18,042	0.12%
2023/02/08	4	74.41	20	74.26	74.50	-16	18,685	-0.09%
2023/02/07	0	0.00	2	72.00	72.20	-2	19,168	-0.01%
2023/02/06	13	72.46	13.4	72.48	72.60	-0.4	19,424	0.00%
2023/02/03	40.1	73.93	24.2	73.25	72.20	15.9	19,497	0.08%
2023/02/02	14.3	76.37	37.1	76.23	77.00	-22.8	19,396	-0.12%
2023/02/01	2	70.10	2	69.90	70.20	0	19,012	0.00%
2023/01/31	13.1	69.05	18	69.20	69.50	-4.9	19,298	-0.03%
2023/01/30	2	68.30	1	67.40	68.40	1	19,549	0.01%
2023/01/16	0	0.00	2.1	67.00	67.00	-2.1	19,981	-0.01%
2023/01/13	20	67.44	4	67.40	67.00	16	20,236	0.08%
2023/01/12	6	68.87	2.2	69.61	68.10	3.8	20,539	0.02%
2023/01/11	13	69.42	9	69.64	69.30	4	20,819	0.02%
2023/01/10	3	70.40	0	0.00	70.30	3	21,199	0.01%
2023/01/09	9.3	70.75	9	70.60	70.70	0.3	21,555	0.00%
2023/01/06	8	69.48	14	69.46	69.70	-6	22,169	-0.03%
2023/01/05	11	70.13	41	70.28	68.80	-30	22,827	-0.13%
2023/01/04	34	69.87	27	69.44	69.30	7	23,375	0.03%
2023/01/03	8.2	67.75	42.1	69.31	69.10	-33.9	23,527	-0.14%
2022/12/30	60.1	68.44	23	68.26	67.30	37.1	23,873	0.16%
2022/12/29	16	67.11	18	67.04	67.40	-2	24,176	-0.01%
2022/12/28	13	69.69	2	68.00	67.90	11	25,018	0.04%
2022/12/27	18	70.78	22	71.15	70.90	-4	25,275	-0.02%
2022/12/26	10	69.92	9	69.77	70.00	1	25,716	0.00%
2022/12/23	10	69.23	7	69.16	69.30	3	26,211	0.01%
2022/12/22	9	70.14	16	69.69	69.40	-7	26,626	-0.03%
2022/12/21	30	69.60	29	69.03	69.60	1	27,218	0.00%
2022/12/20	100	72.09	108	71.15	69.80	-8	27,653	-0.03%	大賣/
2022/12/19	27	72.37	19	71.77	71.20	8	27,981	0.03%
2022/12/16	16	73.81	7	73.70	73.10	9	28,384	0.03%
2022/12/15	29	74.17	20	73.86	73.80	9	28,853	0.03%
2022/12/14	29	74.72	12.2	74.75	74.50	16.8	28,913	0.06%
2022/12/13	101	76.20	92	76.41	75.00	9	28,958	0.03%	大買/
2022/12/12	127.2	75.85	87	75.30	73.60	40.2	28,681	0.14%	大買/
2022/12/09	52	76.08	48	76.19	76.80	4	28,540	0.01%
2022/12/08	26.1	73.81	47	74.40	74.70	-20.9	28,608	-0.07%
2022/12/07	9	70.67	4	71.78	70.20	5	29,142	0.02%
2022/12/06	30	72.98	64	73.05	71.70	-34	30,033	-0.11%
2022/12/05	53	74.81	42	74.66	73.60	11	30,158	0.04%
2022/12/02	25	74.52	23	74.97	75.00	2	29,998	0.01%
2022/12/01	58	76.29	55	75.79	74.40	3	30,046	0.01%
2022/11/30	97	72.65	112	72.58	74.00	-15	29,730	-0.05%	大賣/
2022/11/29	18	67.62	12	68.15	68.30	6	29,546	0.02%
2022/11/28	19	68.71	12	68.72	68.20	7	30,800	0.02%
2022/11/25	36	70.21	8	69.81	68.60	28	32,655	0.09%
2022/11/24	10	71.60	11.5	72.15	71.90	-1.5	33,411	0.00%
2022/11/23	9	71.19	19	70.95	70.90	-10	33,963	-0.03%
2022/11/22	31	71.10	29	70.87	70.80	2	34,410	0.01%
2022/11/21	65	72.44	64	71.55	70.80	1	34,985	0.00%
2022/11/18	37	73.13	21	72.42	72.40	16	34,973	0.05%
2022/11/17	35	73.43	35	73.89	74.30	0	34,894	0.00%
2022/11/16	27	71.03	40.1	71.38	71.50	-13.1	34,705	-0.04%
2022/11/15	29	69.11	41.5	69.81	70.30	-12.5	34,609	-0.04%
2022/11/14	22	68.15	17	68.11	68.50	5	34,814	0.01%
2022/11/11	40.1	69.52	38.5	68.55	67.40	1.6	34,912	0.00%
2022/11/10	34	70.01	25	69.75	68.90	9	34,807	0.03%
2022/11/09	48	71.11	26	70.50	69.70	22	34,981	0.06%
2022/11/08	36	72.18	34	72.34	70.90	2	34,871	0.01%
2022/11/07	60	70.93	76	71.39	70.10	-16	34,274	-0.05%
2022/11/04	148	70.24	105	70.38	70.30	43	33,789	0.13%	大買/大賣/
2022/11/03	38	67.54	73	67.56	70.60	-35	32,646	-0.11%
2022/11/02	9	64.44	2	64.75	64.20	7	32,059	0.02%
2022/11/01	12	63.70	20	63.68	64.50	-8	31,810	-0.03%
2022/10/31	15	63.95	68.1	63.65	64.10	-53.1	31,629	-0.17%
2022/10/28	38	60.89	9	60.16	60.20	29	31,345	0.09%
2022/10/27	17	61.78	27.5	62.23	62.90	-10.5	31,169	-0.03%
2022/10/26	46.1	60.59	40	61.03	59.70	6	30,884	0.02%
2022/10/25	42	61.51	61	61.41	60.90	-19	30,630	-0.06%
2022/10/24	25	63.43	29	63.41	62.60	-4	30,509	-0.01%
2022/10/21	21	63.35	17	62.34	61.70	4	30,355	0.01%
2022/10/20	25	63.88	23	63.23	64.60	2	30,864	0.01%
2022/10/19	19	65.58	5	65.62	64.00	14	32,142	0.04%
2022/10/18	41	65.86	33	65.59	65.00	8	33,150	0.02%
2022/10/17	18	63.25	26	63.78	66.00	-8	33,887	-0.02%
2022/10/14	26	64.03	22.2	64.78	64.00	3.8	34,011	0.01%
2022/10/13	32.1	62.49	60	63.16	60.00	-27.9	33,615	-0.08%
2022/10/12	47	65.69	34.3	65.13	64.70	12.8	33,001	0.04%
2022/10/11	11	71.89	2	72.30	71.80	9	32,494	0.03%
2022/10/07	28	78.97	54	79.17	79.70	-26	32,278	-0.08%
2022/10/06	65	78.36	50.1	78.10	78.50	14.9	31,956	0.05%
2022/10/05	66	79.37	68	79.85	78.70	-2	31,799	-0.01%
2022/10/04	55	77.30	15	77.73	77.60	40	31,121	0.13%
2022/10/03	47	76.75	37.1	76.83	75.30	9.9	30,944	0.03%
2022/09/30	21	76.60	24	76.96	79.00	-3	30,855	-0.01%
2022/09/29	15.1	76.65	19	76.75	76.10	-3.9	31,036	-0.01%
2022/09/28	57.2	76.23	55.3	75.80	74.40	2	31,298	0.01%
2022/09/27	25	80.59	30	79.73	82.20	-5	31,239	-0.02%
2022/09/26	58	82.98	22	83.02	79.80	36	30,961	0.12%
2022/09/23	45	88.43	30	88.29	88.60	15	30,712	0.05%
2022/09/22	27.3	90.23	64	90.89	91.40	-36.7	30,353	-0.12%
2022/09/21	13	88.15	7	88.16	88.50	6	29,891	0.02%
2022/09/20	7.2	87.72	12	87.92	88.30	-4.8	30,285	-0.02%
2022/09/19	44	88.14	16.4	87.02	86.50	27.6	30,186	0.09%
2022/09/16	31	88.90	28	88.31	88.70	3	29,989	0.01%
2022/09/15	42.2	90.43	32.1	90.14	88.50	10.1	29,667	0.03%
2022/09/14	58	90.82	86	90.77	92.40	-28	29,378	-0.10%
2022/09/13	33	89.01	30	89.07	89.00	3	28,505	0.01%
2022/09/12	4	85.53	51	86.02	87.40	-47	27,457	-0.17%
2022/09/08	33	79.42	38	79.46	79.50	-5	27,151	-0.02%
2022/09/07	56	79.74	44	79.85	78.50	12	26,915	0.04%
2022/09/06	19	82.67	13	80.90	80.40	6	26,530	0.02%
2022/09/05	34.1	84.83	26.1	84.33	83.10	8	25,997	0.03%
2022/09/02	119	89.55	86.1	90.27	86.50	32.9	25,440	0.13%	大買/
2022/09/01	141.5	90.61	118	90.52	88.60	23.5	23,993	0.10%	大買/大賣/
2022/08/31	34	86.10	57	87.49	90.50	-23	22,015	-0.10%
2022/08/30	39	82.43	36	82.74	82.30	3	20,950	0.01%
2022/08/29	21	80.12	16	79.39	80.00	5	20,170	0.02%
2022/08/26	34.2	81.64	75	80.40	83.30	-40.8	19,583	-0.21%
2022/08/25	17	74.60	20	74.67	75.80	-3	18,831	-0.02%
2022/08/24	25	72.80	27.2	72.20	72.80	-2.2	18,556	-0.01%
2022/08/23	18.2	73.22	12	72.77	71.70	6.2	18,269	0.03%
2022/08/22	43	76.43	13	76.99	74.30	30	17,888	0.17%
2022/08/19	26	79.83	47	79.73	79.60	-21	17,592	-0.12%
2022/08/18	42	77.30	31	77.51	77.30	11	17,053	0.06%
2022/08/17	30	78.16	21	78.77	78.50	9	16,700	0.05%
2022/08/16	34	80.58	26	79.92	77.80	8	16,306	0.05%
2022/08/15	28	79.19	32	80.26	83.90	-4	15,725	-0.03%
2022/08/12	3	81.27	14	83.61	81.20	-11	15,102	-0.07%
2022/08/11	0	81.00	2	81.25	81.10	-2	15,002	-0.01%
2022/08/10	13	79.62	4	80.08	80.80	9	14,949	0.06%
2022/08/09	0	0.00	4	76.15	76.70	-4	14,871	-0.03%
2022/08/08	1	74.90	10	72.98	75.00	-9	14,806	-0.06%
2022/08/05	0	0.00	8	71.54	73.00	-8	14,739	-0.05%
2022/08/04	12	69.13	16	72.16	70.00	-4	14,690	-0.03%
2022/08/03	4	73.25	0	0.00	73.00	4	14,550	0.03%
2022/08/02	0	0.00	2	73.70	75.40	-2	14,465	-0.01%
2022/08/01	0	0.00	6	74.27	74.80	-6	14,408	-0.04%
2022/07/29	3	72.17	18	73.97	73.00	-15	14,329	-0.10%
2022/07/28	6	71.83	8	72.51	71.00	-2	14,173	-0.01%
2022/07/27	64	71.85	65	71.03	73.00	-1	14,073	-0.01%
2022/07/26	118	72.86	109.1	71.92	73.30	9	13,268	0.07%	大買/大賣/
2022/07/25	133	68.18	128	69.57	72.80	5	11,679	0.04%	大買/大賣/
2022/07/22	48	65.09	70	65.09	66.20	-22	10,286	-0.21%
2022/07/21	34	58.35	62	59.36	60.30	-28	9,123	-0.31%
2022/07/20	24	54.99	54	54.59	54.90	-30	8,565	-0.35%
2022/07/19	1	50.80	3	51.07	50.90	-2	8,248	-0.02%
2022/07/18	11	53.41	9.1	53.26	52.50	1.9	8,159	0.02%
2022/07/15	11.1	51.79	13	51.54	51.60	-1.9	7,962	-0.02%
2022/07/14	10	51.51	10	51.59	51.70	0	7,883	0.00%
2022/07/13	45	52.07	30	52.14	51.00	15	7,705	0.19%
2022/07/12	15	51.05	16	50.90	49.95	-1	7,391	-0.01%
2022/07/11	5	53.84	0	0.00	53.20	5	7,151	0.07%
2022/07/08	47	56.17	86	56.61	54.90	-39	6,933	-0.56%
2022/07/07	45	57.39	44	57.23	57.60	1	6,461	0.02%
2022/07/06	29	56.18	21	55.24	55.00	8	5,711	0.14%
2022/07/05	36	54.43	37	55.92	57.20	-1	4,986	-0.02%
2022/07/04	31	49.20	27	49.92	52.00	4	4,338	0.09%
2022/07/01	21	49.75	15	49.99	47.85	6	4,044	0.15%
2022/06/30	6	46.65	3	48.45	47.75	3	3,730	0.08%
2022/06/29	24	51.82	10	52.93	49.95	14	3,555	0.39%
2022/06/28	54	54.62	31	54.87	55.40	23	3,309	0.69%
2022/06/27	42	53.59	3	54.10	54.60	39	2,744	1.42%
2022/06/24	20	48.42	35.2	49.29	49.70	-15.2	2,530	-0.60%
2022/06/23	14	45.51	13	45.50	45.20	1	2,411	0.04%
2022/06/22	32	47.95	18.2	47.99	47.70	13.8	2,272	0.61%
2022/06/21	0	46.65	9	46.03	46.75	-9	1,872	-0.48%
2022/06/20	0	0.00	2	42.70	42.50	-2	1,832	-0.11%
2022/06/17	0.2	44.45	0	0.00	45.60	0.2	1,830	0.01%
2022/06/15	2	47.00	1	48.00	47.10	1	1,910	0.05%
2022/06/14	0	0.00	2	47.85	47.85	-2	1,960	-0.10%
2022/06/13	3	47.88	1	47.70	47.70	2	1,996	0.10%
2022/06/10	2	50.10	4	50.90	49.90	-2	2,023	-0.10%
2022/06/09	4	51.40	0	0.00	51.40	4	2,055	0.19%
2022/06/02	0	0.00	9	53.24	52.50	-9	2,308	-0.39%
2022/06/01	0	0.00	1	53.50	53.00	-1	2,373	-0.04%
2022/05/31	5	52.90	0	0.00	53.10	5	2,436	0.21%
2022/05/30	1	51.90	0	0.00	51.90	1	2,632	0.04%
2022/05/27	0	0.00	2	51.90	51.20	-2	2,865	-0.07%
2022/05/25	1	49.95	0	0.00	50.50	1	2,907	0.03%
2022/05/24	2	50.10	0	0.00	49.90	2	2,982	0.07%
2022/05/23	0	0.00	2	52.00	51.70	-2	2,986	-0.07%
2022/05/20	1	51.00	0	0.00	51.20	1	3,027	0.03%
2022/05/19	0	0.00	2	51.40	51.60	-2	3,044	-0.07%
2022/05/18	3	51.63	3	51.43	51.30	0	3,051	0.00%
2022/05/17	0	0.00	2	50.23	50.80	-2	3,070	-0.07%
2022/05/16	1	49.20	1	48.60	48.60	0	3,133	0.00%
2022/05/13	0	0.00	2	47.88	48.10	-2	3,177	-0.06%
2022/05/12	0	0.00	12	48.85	47.25	-12	3,235	-0.37%
2022/05/11	7	47.13	0	0.00	48.20	7	3,276	0.21%
2022/05/10	3	47.22	0	0.00	47.85	3	3,355	0.09%
2022/05/09	5	47.94	8	47.13	47.05	-3	3,521	-0.09%
2022/05/05	1	50.90	1	51.10	51.10	0	3,703	0.00%
2022/05/04	5	49.73	3	49.75	50.00	2	3,761	0.05%
2022/04/29	18	50.83	12	49.55	49.10	6	3,924	0.15%
2022/04/28	1	51.20	1	50.20	50.10	0	4,002	0.00%
2022/04/27	0	0.00	1	49.40	49.85	-1	4,053	-0.02%
2022/04/26	1	52.20	1	52.20	51.20	0	4,066	0.00%
2022/04/25	0	0.00	1	51.90	51.30	-1	4,117	-0.02%
2022/04/22	1	54.00	1.3	55.08	54.40	-0.3	4,248	-0.01%
2022/04/19	1	55.20	0	0.00	55.00	1	4,559	0.02%
2022/04/18	2	55.30	0	0.00	55.00	2	4,770	0.04%
2022/04/15	0.3	56.90	4.1	56.38	56.00	-3.8	4,839	-0.08%
2022/04/14	0	0.00	4	59.03	58.50	-4	4,965	-0.08%
2022/04/12	3	58.17	10	57.67	57.30	-7	5,152	-0.14%
2022/04/11	8	60.55	3	59.23	57.70	5	5,250	0.10%
2022/04/08	2	60.00	0	0.00	60.00	2	5,297	0.04%
2022/04/07	6	61.57	8	61.10	60.30	-2	5,342	-0.04%
2022/04/01	0	0.00	5	65.00	65.50	-5	5,555	-0.09%
2022/03/30	10	67.90	4	67.48	66.40	6	5,947	0.10%
2022/03/29	4	67.15	25	66.56	67.10	-21	6,206	-0.34%
2022/03/28	0	0.00	6	65.70	66.60	-6	6,521	-0.09%
2022/03/25	3	66.17	0	0.00	66.10	3	6,649	0.05%
2022/03/24	11	67.08	5	66.40	67.30	6	6,868	0.09%
2022/03/23	2	66.20	2	65.20	65.10	0	7,190	0.00%
2022/03/18	2	64.50	5	63.82	64.80	-3	7,909	-0.04%
2022/03/17	10	61.76	11.2	62.13	62.70	-1.2	8,015	-0.01%
2022/03/16	3	59.63	4.3	60.61	59.80	-1.3	8,209	-0.02%
2022/03/15	5.2	58.85	4	59.33	58.50	1.2	8,592	0.01%
2022/03/14	3	61.07	2	60.60	61.40	1	8,893	0.01%
2022/03/11	3	59.97	5	60.22	60.50	-2	9,523	-0.02%
2022/03/10	6	60.05	0	0.00	60.00	6	9,740	0.06%
2022/03/09	3.3	58.18	2	57.90	57.90	1.3	10,495	0.01%
2022/03/08	6	57.75	16	58.11	56.70	-10	10,842	-0.09%
2022/03/07	15.1	59.74	16	60.44	59.30	-0.9	11,230	-0.01%
2022/03/04	5	64.36	4	64.73	64.00	1	11,737	0.01%
2022/03/03	40	68.27	32	66.72	66.10	8	12,164	0.07%
2022/03/02	52	67.07	32	69.11	68.40	20	12,643	0.16%
2022/03/01	4	63.03	4.1	64.83	65.30	-0.1	13,377	0.00%
2022/02/25	6	62.67	18	62.63	62.90	-12	13,710	-0.09%
2022/02/24	8	62.90	18	62.59	61.50	-10	14,277	-0.07%
2022/02/23	6	64.70	2	64.70	64.50	4	14,487	0.03%
2022/02/22	1	65.90	2	66.15	64.30	-1	15,252	-0.01%
2022/02/21	4	66.50	12	66.50	66.30	-8	15,693	-0.05%
2022/02/18	4	67.50	24	67.50	67.60	-20	16,670	-0.12%
2022/02/17	7.5	68.02	4	67.15	67.20	3.5	17,688	0.02%
2022/02/16	2	67.90	8	68.10	68.00	-6	19,771	-0.03%
2022/02/15	1	66.20	3	66.73	65.60	-2	21,772	-0.01%
2022/02/14	8	65.93	4	65.30	65.20	4	25,647	0.02%
2022/02/11	0	0.00	6	68.93	68.80	-6	27,111	-0.02%
2022/02/10	3	68.70	1.3	69.58	68.20	1.7	27,857	0.01%
2022/02/09	13	69.65	13.5	69.87	68.70	-0.5	28,956	0.00%
2022/02/08	12	67.56	3	67.10	68.20	9	30,368	0.03%
2022/02/07	39.2	65.04	5	65.42	67.00	34.2	31,122	0.11%
2022/01/26	5	66.98	3	67.17	67.00	2	31,799	0.01%
2022/01/25	36	67.66	31	67.18	66.50	5	33,215	0.02%
2022/01/24	22	68.23	11	68.95	69.60	11	34,442	0.03%
2022/01/21	8	71.26	6	70.42	70.40	2	35,072	0.01%
2022/01/20	2.1	71.87	19	71.28	71.00	-16.9	35,207	-0.05%
2022/01/19	1	72.50	1	73.20	72.90	0	36,607	0.00%
2022/01/18	5	73.66	0	0.00	73.20	5	37,018	0.01%
2022/01/17	22	72.98	10	73.23	73.80	12	37,279	0.03%
2022/01/14	2	72.00	13	70.98	72.10	-11	37,609	-0.03%
2022/01/13	5	73.80	2	74.75	73.70	3	38,006	0.01%
2022/01/12	0	0.00	4	74.68	73.50	-4	38,002	-0.01%
2022/01/11	13.2	75.22	16.2	74.53	74.00	-3	37,927	-0.01%
2022/01/10	5	78.54	3	77.33	78.80	2	37,725	0.01%
2022/01/07	26	78.81	22.1	78.69	78.10	3.9	37,654	0.01%
2022/01/06	2.3	82.92	4	82.13	82.00	-1.7	37,509	0.00%
2022/01/05	30.8	83.47	24	83.62	83.50	6.8	37,444	0.02%
2022/01/04	5	86.50	5	86.88	86.00	0	37,324	0.00%
2022/01/03	6	86.47	5	86.70	86.40	1	37,205	0.00%
2021/12/30	21.1	85.91	18	86.10	85.90	3.1	37,130	0.01%
2021/12/29	3	86.67	7	87.21	87.40	-4	37,075	-0.01%
2021/12/28	25.2	87.11	13.3	87.79	86.60	11.9	37,005	0.03%
2021/12/27	8.3	89.15	9	88.72	89.00	-0.7	36,847	0.00%
2021/12/24	30	88.21	26	88.75	87.70	4	36,731	0.01%
2021/12/23	7.2	89.05	9	89.08	89.40	-1.8	36,479	-0.01%
2021/12/22	27	87.87	29	88.50	86.50	-2	36,184	-0.01%
2021/12/21	16	86.74	15.1	86.77	86.70	0.9	35,854	0.00%
2021/12/20	17	86.97	27.1	86.43	87.80	-10.1	35,701	-0.03%
2021/12/17	31	86.96	12	85.43	86.30	19	35,437	0.05%
2021/12/16	15	89.63	35	90.01	91.20	-20	35,077	-0.06%
2021/12/15	7.1	86.16	23.2	85.37	87.00	-16.1	34,663	-0.05%
2021/12/14	26.4	83.13	14.5	83.49	83.30	11.9	34,486	0.03%
2021/12/13	4	86.80	23	87.35	87.00	-19	34,253	-0.06%
2021/12/10	33	87.50	29	87.90	86.20	4	34,088	0.01%
2021/12/09	39	90.72	41	89.79	89.20	-2	33,832	-0.01%
2021/12/08	42	92.19	37	90.25	89.00	5	33,400	0.01%
2021/12/07	40	92.68	39.5	91.93	90.20	0.5	33,056	0.00%
2021/12/06	17.3	90.79	15	90.49	90.00	2.3	32,385	0.01%
2021/12/03	84.3	91.56	96	91.84	90.40	-11.8	32,138	-0.04%
2021/12/02	28	89.00	27	87.98	87.60	1	31,348	0.00%
2021/12/01	68	88.11	110	88.64	89.00	-42	30,951	-0.14%	大賣/
2021/11/30	64	86.07	61.1	87.88	88.30	2.9	30,503	0.01%
2021/11/29	23	80.82	12	81.68	84.00	11	29,973	0.04%
2021/11/26	44.2	84.27	21.2	84.51	84.40	23	29,519	0.08%
2021/11/25	74	88.61	77.3	89.59	85.60	-3.3	28,830	-0.01%
2021/11/24	42	85.86	43	85.40	85.00	-1	27,866	0.00%
2021/11/23	71.5	85.46	65	85.02	85.80	6.5	27,499	0.02%
2021/11/22	36.1	90.39	35	90.10	90.50	1.1	26,899	0.00%
2021/11/19	51	91.27	58.2	91.95	90.50	-7.2	26,619	-0.03%
2021/11/18	42.2	90.23	24	89.96	89.10	18.2	25,846	0.07%
2021/11/17	113.6	92.51	104.1	92.14	92.80	9.5	25,368	0.04%	大買/大賣/
2021/11/16	72.3	92.16	87.2	91.45	90.70	-14.9	24,376	-0.06%
2021/11/15	339.4	99.43	201.3	98.87	94.50	138.1	23,355	0.59%	大買/大賣/鉅額交易
2021/11/12	161.5	95.29	203.2	95.83	99.00	-41.7	21,248	-0.20%	大買/大賣/
2021/11/11	321.6	93.67	275	93.01	90.00	46.6	19,169	0.24%	大買/大賣/
2021/11/10	95	89.92	86	91.07	92.50	9	15,253	0.06%
2021/11/09	27	81.00	26.1	82.23	84.10	0.9	13,734	0.01%
2021/11/08	57	72.12	48	72.67	76.50	9	12,992	0.07%
2021/11/05	69	70.54	77.4	70.94	69.60	-8.4	11,841	-0.07%
2021/11/04	65	69.34	69	69.60	67.20	-4	10,262	-0.04%
2021/11/03	33	67.13	39	67.17	71.00	-6	9,459	-0.06%
2021/11/02	138.1	69.25	122	68.70	69.00	16.1	8,675	0.19%	大買/大賣/
2021/11/01	35	66.29	31.5	67.14	68.30	3.6	7,207	0.05%
2021/10/29	19	59.35	31	60.52	62.10	-12	5,907	-0.20%
2021/10/28	11.1	57.48	18	57.96	56.50	-6.9	5,203	-0.13%
2021/10/27	153	59.27	137	58.80	58.80	16	4,941	0.32%	大買/大賣/
2021/10/26	12	56.72	31.1	58.12	58.60	-19.1	3,605	-0.53%
2021/10/25	13	49.22	28	50.84	53.30	-15	3,185	-0.47%
2021/10/22	32	50.13	25	50.14	48.50	7	2,943	0.24%
2021/10/21	18	49.15	16	49.39	49.70	2	2,551	0.08%
2021/10/20	2	45.15	13.3	45.83	46.65	-11.3	2,086	-0.54%
2021/10/19	2	42.30	3	42.33	42.45	-1	2,016	-0.05%
2021/10/18	6	41.93	0	0.00	42.05	6	2,082	0.29%
2021/10/15	1	40.75	1	40.45	40.75	0	2,161	0.00%
2021/10/14	1	39.10	0	0.00	39.30	1	2,261	0.04%
2021/10/12	0	0.00	1	40.30	40.30	-1	2,389	-0.04%
2021/10/08	1	40.45	0	0.00	40.45	1	2,578	0.04%
2021/10/07	1	40.85	3.1	40.52	40.90	-2.1	2,873	-0.07%
2021/10/06	2	40.05	2	39.70	39.35	0	3,229	0.00%
2021/10/05	1	40.55	2	39.48	40.75	-1	3,517	-0.03%
2021/10/04	2	40.80	1	40.90	39.80	1	3,664	0.03%
2021/10/01	0	0.00	2	41.60	41.50	-2	3,698	-0.05%
2021/09/29	1	44.35	0	0.00	43.30	1	4,094	0.02%
2021/09/28	0	0.00	1	46.10	45.75	-1	4,521	-0.02%
2021/09/27	1	46.60	0	0.00	46.50	1	4,602	0.02%
2021/09/24	0	0.00	1	46.50	46.45	-1	4,661	-0.02%
2021/09/23	2	46.58	1	46.00	46.00	1	4,768	0.02%
2021/09/22	1	45.51	0	0.00	45.75	1	4,914	0.02%
2021/09/17	0	0.00	0.3	47.15	47.35	-0.3	4,976	-0.01%
2021/09/16	1	46.40	0	0.00	46.00	1	5,054	0.02%
2021/09/15	1	46.25	1	46.35	46.25	0	5,158	0.00%
2021/09/14	0.3	47.20	0	0.00	46.70	0.3	5,232	0.01%
2021/09/10	1	47.60	7.4	47.48	47.50	-6.4	5,746	-0.11%
2021/09/09	7	47.35	1.3	47.50	47.40	5.8	5,858	0.10%
2021/09/08	0.3	47.76	0	0.00	46.80	0.3	5,913	0.01%
2021/09/07	0.4	49.00	0	0.00	47.80	0.4	6,048	0.01%
2021/09/06	1	49.95	3	50.53	48.75	-2	6,115	-0.03%
2021/09/03	3	51.73	4	51.03	51.20	-1	6,139	-0.02%
2021/09/02	5	51.24	1.2	51.43	51.00	3.8	6,119	0.06%
2021/09/01	9	49.62	12	49.74	50.40	-3	6,071	-0.05%
2021/08/30	1	48.35	1	48.60	48.50	0	6,049	0.00%
2021/08/26	0.2	48.30	1	48.90	48.25	-0.9	6,076	-0.01%
2021/08/25	0	0.00	2	48.60	48.60	-2	6,116	-0.03%
2021/08/24	0.3	48.03	0	0.00	47.55	0.3	6,177	0.00%
2021/08/23	1	48.75	0	0.00	48.60	1	6,231	0.02%
2021/08/20	1	47.20	3	47.33	46.90	-2	6,281	-0.03%
2021/08/19	3.7	47.09	4	47.20	46.50	-0.3	6,292	0.00%
2021/08/18	2	47.45	13	48.36	49.05	-11	6,285	-0.17%
2021/08/17	4.2	47.97	0	0.00	47.15	4.2	6,291	0.07%
2021/08/16	0.4	50.06	0	0.00	49.95	0.4	6,283	0.01%
2021/08/13	3	51.20	11	51.49	51.30	-8	6,283	-0.13%
2021/08/12	5	53.10	5.4	54.62	51.60	-0.4	6,284	-0.01%
2021/08/11	2.4	51.40	5	51.64	50.90	-2.6	6,247	-0.04%
2021/08/10	4.2	50.79	2	51.10	51.00	2.2	6,241	0.04%
2021/08/09	1.2	52.04	6	51.00	51.00	-4.8	6,274	-0.08%
2021/08/06	5.1	53.07	0	0.00	52.10	5.1	6,286	0.08%
2021/08/05	7	54.53	4	54.70	54.20	3	6,275	0.05%
2021/08/04	0	0.00	1	54.60	53.90	-1	6,329	-0.02%
2021/08/03	1	54.50	4	54.65	54.40	-3	6,378	-0.05%
2021/08/02	1	53.90	18	54.09	53.70	-17	6,458	-0.26%
2021/07/30	26.5	55.34	5	55.10	54.00	21.5	6,566	0.33%
2021/07/29	0	0.00	2	57.95	58.00	-2	6,453	-0.03%
2021/07/28	0.1	57.14	1	55.30	56.50	-0.9	6,455	-0.01%
2021/07/27	12	59.79	8	59.06	57.60	4	6,433	0.06%
2021/07/26	1	60.70	11	61.15	60.90	-10	6,440	-0.16%
2021/07/23	7	60.97	2	60.95	59.90	5	6,422	0.08%
2021/07/22	5	60.98	8	61.26	61.10	-3	6,382	-0.05%
2021/07/21	12	61.22	10	60.86	59.90	2	6,341	0.03%
2021/07/20	10	61.01	8	60.86	60.80	2	6,311	0.03%
2021/07/19	7	61.60	4	61.60	61.10	3	6,268	0.05%
2021/07/16	4	62.45	6	62.98	62.10	-2	6,347	-0.03%
2021/07/15	9	63.33	7	64.46	63.30	2	6,303	0.03%
2021/07/14	16	62.82	16	63.00	63.60	0	6,120	0.00%
2021/07/13	37	62.99	31.2	63.32	62.00	5.8	5,867	0.10%
2021/07/12	32	60.99	25.9	61.36	62.30	6.1	5,556	0.11%
2021/07/09	21.2	59.20	18	59.83	58.90	3.2	5,363	0.06%
2021/07/08	4	58.40	7.4	58.58	58.20	-3.4	5,282	-0.06%
2021/07/07	6.1	58.60	4	59.58	57.80	2.1	5,294	0.04%
2021/07/06	33.2	60.36	36.1	60.14	58.60	-3	5,252	-0.06%
2021/07/05	28	61.84	19.4	61.78	62.40	8.6	5,058	0.17%
2021/07/02	3	55.43	9.4	55.84	56.80	-6.4	4,723	-0.14%
2021/07/01	5	55.22	1	55.90	53.80	4	4,847	0.08%
2021/06/30	4	56.48	1	56.60	56.60	3	5,195	0.06%
2021/06/29	4	56.65	28	56.26	56.60	-24	5,319	-0.45%
2021/06/28	1	55.30	0	0.00	55.00	1	5,187	0.02%
2021/06/25	1	56.00	3	55.73	55.80	-2	5,136	-0.04%
2021/06/24	4	56.00	5	55.20	55.40	-1	5,093	-0.02%
2021/06/23	10	54.82	6	54.93	55.30	4	5,007	0.08%
2021/06/22	22	55.65	21.1	55.99	54.70	0.9	4,944	0.02%
2021/06/21	33.1	54.20	27.4	54.54	54.70	5.7	4,754	0.12%
2021/06/18	7	53.54	9	53.56	52.10	-2	4,520	-0.04%
2021/06/17	8	52.63	9	53.33	53.70	-1	4,415	-0.02%
2021/06/16	10	53.09	9	53.50	52.40	1	4,382	0.02%
2021/06/15	2.4	52.48	8	51.99	52.30	-5.6	4,254	-0.13%
2021/06/11	7	50.97	7	51.67	50.80	0	4,248	0.00%
2021/06/10	3	50.43	4	51.00	50.50	-1	4,288	-0.02%
2021/06/09	6	50.48	4	50.40	50.10	2	4,277	0.05%
2021/06/08	2	49.43	2	50.13	49.55	0	4,270	0.00%
2021/06/07	4	48.64	4	49.03	49.40	0	4,269	0.00%
2021/06/04	6	50.04	0	50.07	49.85	6	4,258	0.14%
2021/06/03	0	0.00	3	51.23	50.90	-3	4,266	-0.07%
2021/06/02	5	50.86	10	51.39	50.90	-5	4,270	-0.12%
2021/06/01	19	51.29	16	51.64	51.50	3	4,241	0.07%
2021/05/31	4	49.96	6	49.23	49.40	-2	4,184	-0.05%
2021/05/28	16	48.40	6	48.58	48.30	10	4,132	0.24%
2021/05/27	0	0.00	2	46.30	46.50	-2	4,081	-0.05%
2021/05/26	1	45.30	4	45.73	45.70	-3	4,075	-0.07%
2021/05/25	4	45.23	0	0.00	45.15	4	4,083	0.10%
2021/05/24	2	44.35	5	44.25	44.10	-3	4,065	-0.07%
2021/05/21	3	43.78	4	43.54	43.60	-1	4,069	-0.02%
2021/05/20	1	43.05	0	0.00	42.55	1	4,075	0.02%
2021/05/19	3	44.00	2	43.15	43.40	1	4,066	0.02%
2021/05/18	0	0.00	36	41.46	43.70	-36	4,060	-0.89%
2021/05/17	15	40.72	12	42.07	39.90	3	4,034	0.07%
2021/05/14	11	44.82	9	45.53	44.30	2	3,991	0.05%
2021/05/13	9	44.29	9	44.89	44.20	0	3,972	0.00%
2021/05/12	20	48.02	18	48.23	45.60	2	3,959	0.05%
2021/05/11	17	51.38	4	51.18	49.90	13	3,899	0.33%
2021/05/10	9	54.19	13	54.75	54.30	-4	3,857	-0.10%
2021/05/07	7	54.19	26	53.68	54.60	-19	3,782	-0.50%
2021/05/06	2	49.85	3	50.90	50.00	-1	3,670	-0.03%
2021/05/05	5	51.02	4	52.03	50.10	1	3,669	0.03%
2021/05/04	5	53.08	10	51.47	50.70	-5	3,677	-0.14%
2021/05/03	14	54.96	17	55.65	53.40	-3	3,662	-0.08%
2021/04/29	1	53.40	2.1	53.55	53.20	-1.1	3,636	-0.03%
2021/04/28	2	53.65	4	54.03	53.40	-2	3,638	-0.05%
2021/04/27	4	54.60	0	0.00	54.20	4	3,693	0.11%
2021/04/26	22	56.08	5.1	56.77	55.70	16.9	3,725	0.45%
2021/04/23	7	55.13	8.2	55.24	55.50	-1.2	3,747	-0.03%
2021/04/22	10	54.81	9	55.16	53.70	1	3,932	0.03%
2021/04/21	7	53.67	3	54.53	53.50	4	3,906	0.10%
2021/04/20	2	53.70	6	54.35	54.20	-4	3,946	-0.10%
2021/04/19	5	54.04	1	54.60	53.60	4	3,970	0.10%
2021/04/16	15	55.39	11	56.27	55.00	4	3,954	0.10%
2021/04/15	1	55.90	10	55.06	55.30	-9	3,937	-0.23%
2021/04/14	7	53.59	21	53.21	52.80	-14	3,884	-0.36%
2021/04/13	1	55.10	4	55.85	55.10	-3	3,931	-0.08%
2021/04/12	27	55.40	10.1	55.62	54.50	16.9	4,055	0.42%
2021/04/09	12	58.02	7	57.24	57.10	5	4,098	0.12%
2021/04/08	17	59.91	11.1	60.04	59.20	5.9	4,093	0.14%
2021/04/07	22	59.90	8	59.98	59.50	14	4,033	0.35%
2021/04/06	28	60.58	38	60.84	62.50	-10	3,880	-0.26%
2021/04/01	34	57.49	26	57.07	58.00	8	3,512	0.23%
2021/03/31	1	53.00	1	53.10	53.30	0	3,414	0.00%
2021/03/29	5	52.18	4	52.88	52.70	1	3,570	0.03%
2021/03/26	0	0.00	3	52.50	51.70	-3	3,621	-0.08%
2021/03/24	1	51.20	0	0.00	50.80	1	4,001	0.02%
2021/03/23	3	52.33	7	52.86	51.00	-4	4,206	-0.10%
2021/03/22	2	49.25	1	50.10	49.25	1	4,162	0.02%
2021/03/19	3	48.55	5	48.86	49.80	-2	4,206	-0.05%
2021/03/18	4	50.06	2	49.70	49.50	2	4,226	0.05%
2021/03/17	20	50.88	3	50.23	50.00	17	4,299	0.40%
2021/03/16	8	51.21	16	50.82	51.90	-8	4,414	-0.18%
2021/03/15	1	47.35	0	0.00	47.20	1	4,528	0.02%
2021/03/12	4	47.80	6	48.04	47.50	-2	4,555	-0.04%
2021/03/11	2	47.18	8	47.64	47.80	-6	4,633	-0.13%
2021/03/10	5	46.74	3	46.95	46.65	2	4,705	0.04%
2021/03/09	4	46.03	1	45.55	45.80	3	4,794	0.06%
2021/03/08	3	47.38	1	48.65	46.95	2	4,931	0.04%
2021/03/05	11	48.84	0	0.00	48.40	11	5,145	0.21%
2021/03/04	6	49.68	1	50.90	49.55	5	5,363	0.09%
2021/03/03	3	49.28	6	49.97	50.00	-3	5,582	-0.05%
2021/03/02	4	50.78	2	51.70	50.10	2	5,883	0.03%
2021/02/26	4	50.90	4	51.25	51.00	0	6,062	0.00%
2021/02/25	5	51.92	6	52.17	51.60	-1	6,156	-0.02%
2021/02/24	4	52.45	4	52.58	52.00	0	6,202	0.00%
2021/02/23	6	52.17	4	52.90	52.00	2	6,300	0.03%
2021/02/22	5	53.38	0	0.00	53.00	5	6,384	0.08%
2021/02/19	3	53.20	1	53.80	53.30	2	6,378	0.03%
2021/02/18	1	53.50	5	53.18	53.30	-4	6,370	-0.06%
2021/02/17	4	52.23	5	52.96	52.70	-1	6,357	-0.02%
2021/02/05	5.5	51.43	1	51.20	51.10	4.5	6,346	0.07%
2021/02/04	2	51.95	6	51.85	51.50	-4	6,338	-0.06%
2021/02/03	6	54.13	2	53.65	53.10	4	6,323	0.06%
2021/02/02	0	0.00	4	52.58	53.50	-4	6,305	-0.06%
2021/02/01	4	50.88	5	51.46	51.00	-1	6,293	-0.02%
2021/01/29	9	52.27	3	53.93	51.30	6	6,289	0.10%
2021/01/28	5	52.94	4	54.33	52.80	1	6,271	0.02%
2021/01/27	4	54.53	13	54.98	54.60	-9	6,264	-0.14%
2021/01/26	8	55.30	6	56.03	54.80	2	6,245	0.03%
2021/01/25	24	57.64	3	57.70	56.70	21	6,212	0.34%
2021/01/22	10	57.80	12	56.82	58.10	-2	6,187	-0.03%
2021/01/21	6	55.53	7	56.50	55.40	-1	6,150	-0.02%
2021/01/20	13	56.43	18	56.46	54.80	-5	6,264	-0.08%
2021/01/19	8	58.46	9	58.89	58.80	-1	6,207	-0.02%
2021/01/18	12	58.20	10	58.39	58.10	2	6,134	0.03%
2021/01/15	43.5	60.41	39.4	60.67	59.50	4.1	6,043	0.07%
2021/01/14	4	56.73	28	57.47	58.00	-24	5,796	-0.41%
2021/01/13	5	54.74	11	54.99	55.60	-6	5,703	-0.11%
2021/01/12	5	52.70	4	53.93	52.10	1	5,639	0.02%
2021/01/11	3	55.37	9	55.36	55.10	-6	5,590	-0.11%
2021/01/08	5	55.10	2	56.00	54.30	3	5,569	0.05%
2021/01/07	3	54.90	3	55.23	55.10	0	5,527	0.00%
2021/01/06	20	56.42	21	57.23	55.60	-1	5,479	-0.02%
2021/01/05	13.5	58.50	22	58.57	59.10	-8.5	5,361	-0.16%
2021/01/04	15	57.63	14	58.10	58.70	1	5,175	0.02%
2020/12/31	8	52.49	17	51.90	53.40	-9	5,031	-0.18%
2020/12/30	7	52.01	7	51.97	51.80	0	4,927	0.00%
2020/12/29	6.2	50.89	13	50.79	50.40	-6.8	4,872	-0.14%
2020/12/28	5.1	52.21	14	51.97	52.00	-8.9	4,815	-0.18%
2020/12/25	14.2	53.13	89	51.64	51.90	-74.8	4,769	-1.57%
2020/12/24	22.2	55.07	10.2	55.94	54.90	12	4,640	0.26%
2020/12/23	89	58.56	7	57.90	58.20	82	4,523	1.81%
2020/12/22	12	58.37	9.2	59.39	56.80	2.9	4,477	0.06%
2020/12/21	23	59.14	34.5	58.60	59.30	-11.5	4,403	-0.26%
2020/12/18	24.2	58.89	39	59.76	60.80	-14.9	4,270	-0.35%
2020/12/17	19	55.61	39	56.67	56.90	-20	3,997	-0.50%
2020/12/16	0	0.00	4	52.08	51.80	-4	3,794	-0.11%
2020/12/15	3	51.17	0	0.00	50.70	3	3,776	0.08%
2020/12/14	0	0.00	81	51.88	52.50	-81	3,732	-2.17%
2020/12/11	10	51.81	280	51.62	51.50	-270	3,725	-7.25%	大賣/鉅額交易
2020/12/10	16	52.92	10	53.41	53.30	6	3,682	0.16%
2020/12/09	3	53.67	19	52.64	54.30	-16	3,571	-0.45%
2020/12/08	2	49.45	12	49.33	49.45	-10	3,418	-0.29%
2020/12/07	5	49.16	0	0.00	48.40	5	3,394	0.15%
2020/12/04	19	50.59	12.2	50.84	50.80	6.8	3,319	0.20%
2020/12/03	15	49.94	23	51.02	49.60	-8	3,261	-0.25%
2020/12/02	65	52.26	4	52.70	51.60	61	3,201	1.91%
2020/12/01	14	52.03	30	50.94	53.50	-16	3,064	-0.52%
2020/11/30	19	49.37	33	50.07	49.80	-14	2,844	-0.49%
2020/11/27	47	49.92	20	50.31	49.80	27	2,641	1.02%
2020/11/26	50	48.79	25	49.58	51.00	25	2,450	1.02%
2020/11/25	29	44.84	35	46.02	46.40	-6	2,186	-0.27%
2020/11/24	18	41.80	11	41.99	42.20	7	2,022	0.35%
2020/11/23	11	40.88	20	40.30	42.05	-9	1,968	-0.46%
2020/11/20	42	41.51	6	41.51	40.40	36	1,972	1.82%
2020/11/19	9	39.75	9	40.07	41.00	0	1,935	0.00%
2020/11/17	1	37.75	0	0.00	37.60	1	2,206	0.05%
2020/11/16	1	37.60	1	37.55	37.65	0	2,357	0.00%
2020/11/13	13	37.41	5	37.48	37.50	8	2,399	0.33%
2020/11/12	31	37.36	3	37.53	37.60	28	2,405	1.16%
2020/11/11	22	37.38	8	37.28	37.50	14	2,419	0.58%
2020/11/10	9	37.91	0	0.00	37.60	9	2,437	0.37%
2020/11/09	50	38.00	0	0.00	38.00	50	2,466	2.03%
2020/11/06	64	38.06	1	38.00	37.80	63	2,517	2.50%
2020/11/05	5	38.18	0	0.00	38.20	5	2,552	0.20%
2020/11/04	0	0.00	6	38.33	38.60	-6	2,585	-0.23%
2020/11/03	0	0.00	2	37.23	37.00	-2	2,667	-0.07%
2020/11/02	10	36.57	4	36.80	36.75	6	2,786	0.22%
2020/10/30	25	38.28	0	0.00	37.40	25	3,059	0.82%
2020/10/29	39	38.91	5	38.99	39.00	34	3,311	1.03%
2020/10/28	89	40.51	21	41.30	40.50	68	3,322	2.05%
2020/10/27	0	0.00	4.3	38.55	38.55	-4.3	3,270	-0.13%
2020/10/23	1	35.10	2	35.58	35.10	-1	3,586	-0.03%
2020/10/22	1	35.20	0	0.00	35.20	1	3,744	0.03%
2020/10/21	5	35.32	13	35.96	35.80	-8	3,856	-0.21%
2020/10/20	3	34.97	0	0.00	34.60	3	4,163	0.07%
2020/10/19	2	35.10	14	35.14	35.05	-12	4,378	-0.27%
2020/10/16	4	35.21	0	0.00	35.05	4	4,427	0.09%
2020/10/15	0	0.00	4	36.19	35.90	-4	4,455	-0.09%
2020/10/14	0	0.00	2	36.48	36.00	-2	4,544	-0.04%
2020/10/13	3	35.87	1	36.00	35.85	2	4,668	0.04%
2020/10/12	5	36.96	1	37.40	36.55	4	4,720	0.08%
2020/10/08	0	0.00	3	36.70	36.60	-3	4,836	-0.06%
2020/10/07	3	36.73	0	0.00	36.75	3	4,899	0.06%
2020/10/06	0	0.00	3	36.37	36.55	-3	4,963	-0.06%
2020/10/05	2	35.75	2	35.85	35.90	0	5,062	0.00%
2020/09/29	3	36.52	0	0.00	36.25	3	5,710	0.05%
2020/09/28	2	35.98	9	35.90	37.00	-7	5,825	-0.12%
2020/09/25	6	35.37	6	35.38	35.45	0	5,953	0.00%
2020/09/24	6	37.20	0	0.00	36.85	6	6,182	0.10%
2020/09/22	3	38.87	0	0.00	38.70	3	6,356	0.05%
2020/09/21	1	39.75	3	39.60	39.50	-2	6,543	-0.03%
2020/09/18	0	0.00	1	40.70	40.70	-1	6,712	-0.01%
2020/09/17	2	38.90	5	39.55	39.00	-3	6,903	-0.04%
2020/09/16	3	39.08	3	39.30	39.00	0	6,916	0.00%
2020/09/15	8	40.08	3	40.05	39.85	5	6,921	0.07%
2020/09/14	3	40.92	14	40.72	40.80	-11	6,985	-0.16%
2020/09/11	4	39.00	9	39.36	39.30	-5	6,913	-0.07%
2020/09/10	1	38.50	6	38.63	38.50	-5	6,869	-0.07%
2020/09/09	7	37.49	9	37.92	38.70	-2	6,859	-0.03%
2020/09/08	3	37.83	5	38.29	37.70	-2	6,845	-0.03%
2020/09/07	8	38.27	2	38.03	37.85	6	6,830	0.09%
2020/09/04	5	38.72	4	39.38	39.05	1	6,802	0.01%
2020/09/03	0	0.00	3	40.47	39.50	-3	6,777	-0.04%
2020/09/02	9	39.86	0	0.00	39.70	9	6,763	0.13%
2020/09/01	3	40.90	0	0.00	40.60	3	6,730	0.04%
2020/08/31	0	0.00	6	40.88	41.40	-6	6,693	-0.09%
2020/08/28	3	40.00	0	0.00	39.70	3	6,649	0.05%
2020/08/27	6	40.55	23	40.16	40.00	-17	6,621	-0.26%
2020/08/26	15	41.69	8	40.72	40.55	7	6,565	0.11%
2020/08/25	28	41.82	5	42.39	41.75	23	6,490	0.35%
2020/08/24	30	42.36	8	42.77	42.00	22	6,410	0.34%
2020/08/21	14	41.31	15	41.63	43.45	-1	6,253	-0.02%
2020/08/20	11	38.68	10	39.11	39.50	1	6,045	0.02%
2020/08/19	0	0.00	13	37.90	38.95	-13	5,910	-0.22%
2020/08/17	3	37.17	2	37.80	37.00	1	5,879	0.02%
2020/08/14	0	0.00	1	37.20	37.20	-1	5,885	-0.02%
2020/08/13	7	36.94	2	37.55	36.70	5	5,872	0.09%
2020/08/12	7	36.18	13	37.33	37.60	-6	5,851	-0.10%
2020/08/11	6	36.90	12	37.13	36.60	-6	5,804	-0.10%
2020/08/10	7	37.66	4	38.25	37.70	3	5,759	0.05%
2020/08/07	13	38.53	96	38.45	38.25	-83	5,724	-1.45%
2020/08/06	13	40.16	11	40.44	39.80	2	5,623	0.04%
2020/08/05	20	41.46	19	41.81	41.10	1	5,510	0.02%
2020/08/04	30	40.36	23	40.43	40.45	7	5,238	0.13%
2020/08/03	2	38.48	7	39.06	38.50	-5	4,970	-0.10%
2020/07/31	7	38.77	3	39.43	38.80	4	4,931	0.08%
2020/07/30	16	38.27	18	38.36	38.75	-2	4,844	-0.04%
2020/07/29	2	34.75	13	34.69	35.80	-11	4,588	-0.24%
2020/07/28	23	34.52	17.2	35.19	33.40	5.8	4,540	0.13%
2020/07/27	12	37.46	27	38.08	36.75	-15	4,396	-0.34%
2020/07/24	39	39.79	7	40.38	38.00	32	4,291	0.75%
2020/07/23	10	38.47	9	38.69	38.80	1	3,973	0.03%
2020/07/21	1	37.00	4	37.25	37.30	-3	3,756	-0.08%
2020/07/20	6	36.76	2	37.45	36.60	4	3,729	0.11%
2020/07/17	4	37.29	7	37.36	37.70	-3	3,658	-0.08%
2020/07/16	13	36.96	12	36.59	36.35	1	3,579	0.03%
2020/07/15	8	37.71	6	38.65	36.20	2	3,538	0.06%
2020/07/14	10	37.13	71	36.89	37.55	-61	3,484	-1.75%
2020/07/13	17	38.43	15	38.48	38.10	2	3,500	0.06%
2020/07/10	5	37.85	14	38.01	37.85	-9	3,462	-0.26%
2020/07/09	24	40.06	13	40.32	39.20	11	3,373	0.33%
2020/07/08	12	37.74	9	37.33	38.10	3	3,048	0.10%
2020/07/07	21	36.22	41	36.02	35.05	-20	2,744	-0.73%
2020/07/06	42	37.79	105	36.55	37.35	-63	2,653	-2.37%	大賣/
2020/07/03	93	38.39	20	38.39	37.00	73	2,525	2.89%
2020/07/02	99	35.64	135	33.47	36.35	-36	2,271	-1.58%	大賣/
2020/07/01	7	33.23	1	33.75	33.05	6	2,133	0.28%
2020/06/30	100	33.83	17	34.44	33.55	83	2,057	4.03%
2020/06/29	6	32.27	29	31.40	32.55	-23	1,863	-1.23%
2020/06/24	120	28.68	5	28.79	29.60	115	1,674	6.87%	大買/鉅額交易
2020/06/23	3	26.68	0	0.00	26.95	3	1,477	0.20%
2020/06/22	10	26.01	66	26.02	26.30	-56	1,457	-3.84%
2020/06/19	2	26.60	0	0.00	26.60	2	1,421	0.14%
2020/06/18	1	27.40	21	27.35	27.40	-20	1,314	-1.52%
2020/06/16	0	0.00	1	27.55	27.50	-1	1,318	-0.08%
2020/06/15	1	27.00	49	27.29	27.00	-48	1,335	-3.59%
2020/06/12	2	27.10	2	27.55	27.60	0	1,338	0.00%
2020/06/11	3	28.50	216	28.45	28.10	-213	1,347	-15.81%	大賣/鉅額交易
2020/06/09	2	29.10	4	29.15	29.20	-2	1,362	-0.15%
2020/06/08	6	30.01	2	30.45	29.95	4	1,375	0.29%
2020/06/04	1	29.90	2	29.98	29.80	-1	1,378	-0.07%
2020/06/02	3	29.60	0	0.00	29.30	3	1,383	0.22%
2020/05/29	2	29.30	2	28.90	28.95	0	1,392	0.00%
2020/05/28	4	29.73	1	29.70	29.25	3	1,396	0.21%
2020/05/27	16	30.18	0	0.00	30.00	16	1,402	1.14%
2020/05/26	0	0.00	3	30.18	30.65	-3	1,390	-0.22%
2020/05/25	3	28.78	3	29.20	29.30	0	1,378	0.00%
2020/05/22	1	29.55	0	0.00	29.50	1	1,388	0.07%
2020/05/21	17	29.99	3	30.00	30.65	14	1,371	1.02%
2020/05/20	3	29.20	0	0.00	28.95	3	1,352	0.22%
2020/05/19	11	28.86	11	29.00	28.90	0	1,345	0.00%
2020/05/18	3	28.58	9	28.78	29.00	-6	1,335	-0.45%
2020/05/15	1	28.05	0	0.00	27.70	1	1,321	0.08%
2020/05/14	2	28.45	77	28.72	28.25	-75	1,306	-5.74%
2020/05/13	1	29.15	2	28.80	29.30	-1	1,297	-0.08%
2020/05/12	1	29.20	0	0.00	29.20	1	1,301	0.08%
2020/05/11	3	29.80	1	30.20	29.80	2	1,292	0.15%
2020/05/08	2	30.75	3	31.08	30.60	-1	1,286	-0.08%
2020/05/07	0	0.00	3	30.77	31.15	-3	1,282	-0.23%
2020/05/06	2	30.10	0	0.00	30.05	2	1,277	0.16%
2020/05/05	13	31.49	0	0.00	30.80	13	1,267	1.03%
2020/05/04	1	31.05	1	31.70	31.65	0	1,255	0.00%
2020/04/30	10	31.95	0	0.00	31.55	10	1,245	0.80%
2020/04/29	1	31.50	0	0.00	31.65	1	1,251	0.08%
2020/04/27	12	32.45	0	0.00	32.00	12	1,273	0.94%
2020/04/24	5	32.13	3	32.47	32.00	2	1,255	0.16%
2020/04/23	2	31.25	2	31.90	31.00	0	1,235	0.00%
2020/04/22	4	30.89	7	31.21	31.20	-3	1,229	-0.24%
2020/04/21	8	31.51	4	31.95	31.55	4	1,240	0.32%
2020/04/20	2	29.60	16	30.26	31.30	-14	1,208	-1.16%
2020/04/17	12	31.30	13	30.22	30.45	-1	1,236	-0.08%
2020/04/16	16	29.27	20	30.05	30.45	-4	1,173	-0.34%
2020/04/15	112	26.70	4	26.71	27.70	108	1,095	9.86%	大買/鉅額交易
2020/04/13	10	24.50	3	24.87	25.00	7	1,069	0.65%
2020/04/10	2	23.70	0	0.00	24.20	2	1,075	0.19%
2020/04/09	142	24.66	4	24.66	24.45	138	1,094	12.61%	大買/鉅額交易
2020/04/08	0	0.00	2	22.25	22.85	-2	1,086	-0.18%
2020/04/07	0	0.00	1	20.80	20.80	-1	1,088	-0.09%
2020/04/01	0	0.00	2	19.20	19.60	-2	1,130	-0.18%
2020/03/27	1	19.25	1	20.05	19.25	0	1,273	0.00%
2020/03/26	0	0.00	2	19.25	19.20	-2	1,419	-0.14%
2020/03/25	0	0.00	12.5	19.09	19.15	-12.5	1,498	-0.83%
2020/03/24	0	0.00	1	17.45	17.85	-1	1,538	-0.06%
2020/03/23	1	16.70	0	0.00	16.70	1	1,546	0.06%
2020/03/20	10	18.00	3	17.65	18.00	7	1,626	0.43%
2020/03/19	1	17.20	2	18.25	16.95	-1	1,649	-0.06%
2020/03/17	10	19.00	4	19.08	19.75	6	1,638	0.37%
2020/03/16	3	21.23	0	0.00	20.00	3	1,633	0.18%
2020/03/13	1	21.50	10	21.35	21.95	-9	1,617	-0.56%
2020/03/12	10	23.90	0	0.00	23.70	10	1,594	0.63%
2020/03/11	2	26.63	1	26.20	26.20	1	1,572	0.06%
2020/03/10	2	26.45	2	26.55	26.95	0	1,571	0.00%
2020/03/09	7	27.44	0	0.00	26.70	7	1,557	0.45%
2020/03/06	1	28.50	0	0.00	28.55	1	1,542	0.06%
2020/03/05	0	0.00	1	29.10	29.00	-1	1,542	-0.06%
2020/03/03	0	0.00	1	29.15	28.80	-1	1,536	-0.07%
2020/03/02	0	0.00	1	28.70	27.75	-1	1,533	-0.07%
2020/02/27	3	29.03	0	0.00	28.75	3	1,523	0.20%
2020/02/26	0	0.00	1	30.10	29.85	-1	1,514	-0.07%
2020/02/25	17	29.50	0	0.00	29.75	17	1,516	1.12%
2020/02/24	3	30.50	0	0.00	30.10	3	1,563	0.19%
2020/02/20	23	30.64	0	0.00	30.50	23	1,570	1.46%
2020/02/19	0	0.00	1	31.00	30.75	-1	1,568	-0.06%
2020/02/18	1	30.65	0	0.00	30.75	1	1,561	0.06%
2020/02/14	1	30.75	2	30.73	30.65	-1	1,562	-0.06%
2020/02/12	0	0.00	1	30.75	30.65	-1	1,555	-0.06%
2020/02/11	0	0.00	2	30.35	30.20	-2	1,552	-0.13%
2020/02/10	3	29.35	2	29.90	29.40	1	1,548	0.06%
2020/02/07	1	29.90	0	0.00	29.90	1	1,544	0.06%
2020/02/04	2	30.25	4	30.09	30.10	-2	1,529	-0.13%
2020/02/03	5	29.10	231	28.53	29.15	-226	1,523	-14.83%	大賣/鉅額交易
2020/01/31	2	31.00	143	31.79	31.50	-141	1,501	-9.39%	大賣/鉅額交易
2020/01/30	10	32.12	115	32.12	32.10	-105	1,486	-7.06%	大賣/鉅額交易
2020/01/17	1	36.00	1	35.70	35.70	0	1,461	0.00%
2020/01/16	1	35.75	0	0.00	35.70	1	1,452	0.07%
2020/01/15	4	36.14	3	36.35	35.60	1	1,463	0.07%
2020/01/14	1	35.60	0	0.00	35.65	1	1,437	0.07%
2020/01/13	0	0.00	19	35.81	36.10	-19	1,425	-1.33%
2020/01/09	0	0.00	11	34.02	33.80	-11	1,395	-0.79%
2020/01/08	3	33.50	2	33.65	33.50	1	1,393	0.07%
2020/01/07	2	34.15	12	34.61	34.10	-10	1,391	-0.72%
2020/01/06	7	34.44	5	35.12	34.60	2	1,390	0.14%
2020/01/03	8	35.49	2	35.85	35.60	6	1,374	0.44%
2020/01/02	0	0.00	17	36.34	36.35	-17	1,354	-1.26%
2019/12/31	2	35.98	3	36.12	35.85	-1	1,334	-0.07%
2019/12/30	6	36.13	1	36.00	35.65	5	1,337	0.37%
2019/12/27	3	35.38	5	35.80	35.25	-2	1,316	-0.15%
2019/12/26	5	35.96	39	36.25	35.65	-34	1,297	-2.62%
2019/12/25	2	37.00	0	0.00	36.60	2	1,265	0.16%
2019/12/24	20	36.26	10	36.61	36.90	10	1,247	0.80%
2019/12/23	13	36.43	14	36.89	36.05	-1	1,197	-0.08%
2019/12/20	3	34.63	2	35.13	34.60	1	1,052	0.10%
2019/12/19	13	33.66	7	34.44	34.60	6	1,001	0.60%
2019/12/18	0	0.00	1	33.75	33.30	-1	1,075	-0.09%
2019/12/17	9	33.87	8	33.88	33.30	1	1,122	0.09%
2019/12/16	1	33.55	2	33.33	33.40	-1	1,046	-0.10%
2019/12/13	2	31.88	0	0.00	31.80	2	1,034	0.19%
2019/12/12	12	32.95	1	32.25	32.25	11	1,031	1.07%
2019/12/11	6	32.50	3	32.87	32.95	3	1,021	0.29%
2019/12/09	15	32.20	1	31.95	32.00	14	1,025	1.37%
2019/12/03	0	0.00	3	31.93	32.35	-3	1,171	-0.26%
2019/12/02	2	31.55	0	0.00	31.80	2	1,174	0.17%
2019/11/29	1	32.00	0	0.00	32.00	1	1,199	0.08%
2019/11/28	2	32.20	0	0.00	32.15	2	1,207	0.17%
2019/11/26	1	32.75	1	32.90	32.90	0	1,200	0.00%
2019/11/25	1	32.95	1	32.60	32.60	0	1,203	0.00%
2019/11/22	3	32.83	0	0.00	32.80	3	1,202	0.25%
2019/11/20	1	31.55	6	33.27	33.40	-5	1,132	-0.44%
2019/11/18	0	0.00	1	31.80	31.65	-1	1,119	-0.09%
2019/11/14	1	31.30	0	0.00	31.30	1	1,131	0.09%
2019/11/11	2	32.05	10.4	32.39	32.05	-8.4	1,151	-0.73%
2019/11/08	0	0.00	4	32.55	32.80	-4	1,153	-0.35%
2019/11/07	12	31.99	12	31.91	31.95	0	1,158	0.00%
2019/10/31	2	32.60	2	33.20	32.45	0	1,209	0.00%
2019/10/29	2	33.13	0	0.00	33.15	2	1,214	0.16%
2019/10/28	1	33.85	0	0.00	33.70	1	1,233	0.08%
2019/10/25	2	34.20	0	0.00	34.05	2	1,251	0.16%
2019/10/24	10	35.00	0	0.00	34.75	10	1,317	0.76%
2019/10/23	5	34.85	3	34.90	34.90	2	1,391	0.14%
2019/10/22	0	0.00	6	34.50	34.40	-6	1,381	-0.43%
2019/10/18	2	34.35	2	34.80	34.35	0	1,391	0.00%
2019/10/17	1	34.25	2	34.00	34.35	-1	1,381	-0.07%
2019/10/16	0	0.00	1	33.80	33.65	-1	1,388	-0.07%
2019/10/15	6	33.75	0	0.00	33.60	6	1,390	0.43%
2019/10/14	0	0.00	2	33.88	33.50	-2	1,395	-0.14%
2019/10/09	1	33.20	0	0.00	33.40	1	1,402	0.07%
2019/10/08	1	33.65	0	0.00	33.75	1	1,409	0.07%
2019/10/07	2	34.15	0	0.00	34.15	2	1,409	0.14%
2019/10/04	2	35.10	10	34.77	34.40	-8	1,406	-0.57%
2019/10/03	1	33.85	2	34.25	34.05	-1	1,396	-0.07%
2019/10/02	1	34.00	1	34.85	34.50	0	1,414	0.00%
2019/10/01	10	34.50	2	34.50	34.60	8	1,418	0.56%
2019/09/27	2	34.90	0	0.00	34.70	2	1,422	0.14%
2019/09/26	0	0.00	4	35.24	35.55	-4	1,427	-0.28%
2019/09/25	2	35.00	1	34.85	34.85	1	1,446	0.07%
2019/09/24	25	35.85	17	35.94	35.55	8	1,452	0.55%
2019/09/23	22	36.44	20	37.12	36.30	2	1,430	0.14%
2019/09/20	6	35.56	6	35.04	35.30	0	1,372	0.00%
2019/09/18	2	34.00	3	34.57	33.80	-1	1,350	-0.07%
2019/09/17	1	33.40	3	33.37	33.35	-2	1,384	-0.14%
2019/09/16	1	33.75	0	0.00	33.50	1	1,489	0.07%
2019/09/12	1	34.05	2	34.80	34.10	-1	1,524	-0.07%
2019/09/11	1	34.10	3	34.33	34.20	-2	1,694	-0.12%
2019/09/10	2	34.20	3	34.27	33.60	-1	1,714	-0.06%
2019/09/09	9	35.40	9	35.42	34.60	0	1,740	0.00%
2019/09/06	2	33.83	3	33.72	33.95	-1	1,717	-0.06%
2019/09/05	1	32.60	1	32.45	32.45	0	1,695	0.00%
2019/09/04	2	32.65	1	32.30	32.30	1	1,769	0.06%
2019/09/03	1	32.85	1	32.60	32.60	0	1,786	0.00%
2019/09/02	1	32.45	4	32.51	32.50	-3	1,776	-0.17%
2019/08/29	0	0.00	1	32.35	31.70	-1	1,791	-0.06%
2019/08/27	1	31.85	1	32.10	31.60	0	1,797	0.00%
2019/08/26	2	31.65	12	31.52	31.65	-10	1,810	-0.55%
2019/08/23	11	32.47	1	32.50	32.50	10	1,817	0.55%
2019/08/22	3	32.20	1	32.20	32.10	2	1,824	0.11%
2019/08/20	12	32.55	0	0.00	32.15	12	1,854	0.65%
2019/08/19	3	32.65	1	32.30	32.30	2	1,870	0.11%
2019/08/16	1	31.15	2	32.20	32.45	-1	1,882	-0.05%
2019/08/15	2	31.03	2	31.23	31.05	0	1,885	0.00%
2019/08/14	2	31.95	0	0.00	31.60	2	1,913	0.10%
2019/08/13	2	31.70	0	0.00	31.55	2	1,969	0.10%
2019/08/08	1	31.60	0	0.00	31.60	1	2,048	0.05%
2019/08/05	2	34.13	0	0.00	33.90	2	2,122	0.09%
2019/08/02	0	0.00	1	34.65	34.40	-1	2,159	-0.05%
2019/07/31	1	35.25	1	35.10	35.10	0	2,251	0.00%
2019/07/30	5	35.47	2	35.23	35.20	3	2,272	0.13%
2019/07/29	0	0.00	1	37.30	36.55	-1	2,261	-0.04%
2019/07/26	9	37.10	9	37.32	37.00	0	2,259	0.00%
2019/07/25	4	36.13	6	36.31	36.80	-2	2,221	-0.09%
2019/07/24	1	35.25	1	35.15	35.15	0	2,156	0.00%
2019/07/23	2	35.43	1	35.15	35.15	1	2,171	0.05%
2019/07/22	1	35.50	0	0.00	35.30	1	2,225	0.04%
2019/07/18	0	0.00	11	36.00	35.35	-11	2,243	-0.49%
2019/07/15	10	34.50	10	35.50	35.70	0	2,269	0.00%
2019/07/12	1	35.00	3	34.83	34.85	-2	2,302	-0.09%
2019/07/08	2	35.33	1	35.80	35.30	1	2,476	0.04%
2019/07/05	11	36.49	0	0.00	36.20	11	2,481	0.44%
2019/07/04	1	36.70	1	36.45	36.45	0	2,536	0.00%
2019/07/03	5	36.67	0	0.00	36.30	5	2,546	0.20%
2019/07/02	1	37.00	6	37.04	37.25	-5	2,579	-0.19%
2019/07/01	6	36.32	6	36.10	36.00	0	2,576	0.00%
2019/06/28	5	35.50	0	0.00	35.50	5	2,591	0.19%
2019/06/27	4	35.99	4	36.63	35.75	0	2,614	0.00%
2019/06/25	2	34.43	0	0.00	34.25	2	2,628	0.08%
2019/06/24	12	35.15	5	34.97	34.90	7	2,724	0.26%
2019/06/21	10	37.25	6	38.23	35.85	4	2,762	0.14%
2019/06/20	2	38.28	2	38.45	38.35	0	2,697	0.00%
2019/06/19	7	38.10	10	38.55	38.60	-3	2,773	-0.11%
2019/06/18	0	0.00	1	35.55	35.35	-1	2,643	-0.04%
2019/06/17	0	0.00	1	35.15	35.15	-1	2,689	-0.04%
2019/06/14	0	0.00	4	34.50	34.90	-4	2,905	-0.14%
2019/06/13	1	33.55	0	0.00	33.50	1	2,984	0.03%
2019/06/12	4	34.44	98	34.35	34.00	-94	3,264	-2.88%
2019/06/11	4	32.86	4	33.00	32.60	0	3,391	0.00%
2019/06/10	0	0.00	2	32.65	32.50	-2	3,428	-0.06%
2019/06/05	11	32.49	13	32.57	32.05	-2	3,449	-0.06%
2019/06/04	1	32.20	0	0.00	31.80	1	3,471	0.03%
2019/06/03	2	32.15	1	32.15	32.05	1	3,513	0.03%
2019/05/31	0	0.00	70	32.82	32.80	-70	3,564	-1.96%
2019/05/30	0	0.00	2	32.00	32.50	-2	3,561	-0.06%
2019/05/29	3	31.77	7	32.10	31.70	-4	3,565	-0.11%
2019/05/28	7	31.80	2	32.30	33.00	5	3,571	0.14%
2019/05/27	1	31.20	0	0.00	31.40	1	3,567	0.03%
2019/05/24	1	32.20	0	0.00	32.15	1	3,590	0.03%
2019/05/23	4	32.76	1	32.85	32.50	3	3,594	0.08%
2019/05/22	10	34.20	1	34.35	33.80	9	3,638	0.25%
2019/05/21	2	33.45	8	33.57	34.20	-6	3,672	-0.16%
2019/05/20	4	33.86	5	34.31	33.10	-1	3,733	-0.03%
2019/05/17	2	32.73	12	32.35	32.35	-10	3,741	-0.27%
2019/05/16	4	33.89	1	35.30	33.05	3	3,755	0.08%
2019/05/15	7	34.11	6	34.00	34.65	1	3,702	0.03%
2019/05/14	2	30.05	4	30.83	31.50	-2	3,656	-0.05%
2019/05/13	0	0.00	5	31.75	31.00	-5	3,653	-0.14%
2019/05/10	27	32.88	15	32.64	32.40	12	3,668	0.33%
2019/05/09	11	35.11	15	34.29	33.10	-4	3,640	-0.11%
2019/05/08	26	35.32	23	34.89	34.95	3	3,625	0.08%
2019/05/07	1	37.80	0	0.00	37.35	1	3,632	0.03%
2019/05/06	3	38.10	0	0.00	38.10	3	3,626	0.08%
2019/05/02	0	0.00	3	39.63	39.55	-3	3,618	-0.08%
2019/04/29	4	38.88	4	38.00	38.00	0	3,623	0.00%
2019/04/26	6	39.08	8	39.60	39.00	-2	3,619	-0.06%
2019/04/25	1	38.85	2	39.20	39.00	-1	3,591	-0.03%
2019/04/24	2	38.60	0	0.00	38.60	2	3,593	0.06%
2019/04/23	3	38.67	3	39.17	39.20	0	3,578	0.00%
2019/04/22	2	39.50	5	39.83	39.20	-3	3,576	-0.08%
2019/04/19	4.3	38.65	6	39.02	38.95	-1.7	3,575	-0.05%
2019/04/18	10	38.60	2	39.08	38.10	8	3,560	0.22%
2019/04/17	4	40.75	2	40.75	40.00	2	3,536	0.06%
2019/04/16	3	39.87	4.2	40.41	41.00	-1.2	3,458	-0.03%
2019/04/15	8	39.31	3	39.22	39.10	5	3,406	0.15%
2019/04/12	5	39.00	4	39.39	38.70	1	3,397	0.03%
2019/04/11	1	39.00	1	39.00	39.00	0	3,385	0.00%
2019/04/10	8	39.39	8	39.67	39.10	0	3,375	0.00%
2019/04/09	9	39.28	3	39.15	39.05	6	3,329	0.18%
2019/04/08	3	40.65	2	39.70	39.55	1	3,337	0.03%
2019/04/03	3	39.08	6	39.74	39.55	-3	3,323	-0.09%
2019/04/02	4	39.38	4	39.45	39.00	0	3,375	0.00%
2019/04/01	5	39.57	9	39.48	39.20	-4	3,355	-0.12%
2019/03/29	1	39.30	3	39.90	39.90	-2	3,323	-0.06%
2019/03/28	2	38.70	5	39.17	39.00	-3	3,292	-0.09%
2019/03/27	10	40.53	11	40.30	40.00	-1	3,279	-0.03%
2019/03/26	3	38.82	11	38.50	39.50	-8	3,166	-0.25%
2019/03/25	12	36.34	12	36.55	36.55	0	3,088	0.00%
2019/03/22	15	38.40	9	38.38	37.70	6	3,061	0.20%
2019/03/21	0	0.00	1	38.75	38.10	-1	2,988	-0.03%
2019/03/20	14	38.27	10	38.41	38.10	4	3,078	0.13%
2019/03/19	21	38.34	19	39.34	37.35	2	3,027	0.07%
2019/03/18	1	35.70	14	37.41	38.50	-13	2,779	-0.47%
2019/03/15	2	35.50	15	35.01	35.00	-13	2,672	-0.49%
2019/03/14	6	33.03	22	33.43	33.85	-16	2,396	-0.67%
2019/03/13	2	30.23	11	29.98	30.80	-9	2,243	-0.40%
2019/03/12	5	28.91	4	29.28	28.85	1	2,211	0.05%
2019/03/11	4	28.89	3	29.25	28.85	1	2,223	0.04%
2019/03/08	4	28.90	5	29.25	28.80	-1	2,259	-0.04%
2019/03/07	5	28.84	4	29.34	28.80	1	2,269	0.04%
2019/03/06	2	28.60	1	29.25	29.25	1	2,313	0.04%
2019/03/04	1	28.40	4	28.16	28.20	-3	2,321	-0.13%
2019/02/27	0	0.00	1	28.35	28.35	-1	2,407	-0.04%
2019/02/26	0	0.00	1	28.55	28.35	-1	2,544	-0.04%
2019/02/25	7	28.74	7	28.76	28.65	0	2,641	0.00%
2019/02/22	4	28.95	0	0.00	28.90	4	2,634	0.15%
2019/02/21	2	28.45	1	28.90	29.00	1	2,629	0.04%
2019/02/20	1	28.35	7	28.80	28.35	-6	2,579	-0.23%
2019/02/19	11	29.14	4	29.50	29.10	7	2,560	0.27%
2019/02/18	2	27.75	28	27.46	27.95	-26	2,494	-1.04%
2019/02/15	6	26.40	4	26.70	26.50	2	2,468	0.08%
2019/02/14	3	26.33	1	26.50	26.40	2	2,542	0.08%
2019/02/12	7	27.39	2	27.45	26.80	5	2,610	0.19%
2019/02/11	1	27.00	9	26.57	26.80	-8	2,658	-0.30%
2019/01/30	4	25.65	3	26.05	25.65	1	2,670	0.04%
2019/01/29	2	25.85	3	26.43	26.10	-1	2,669	-0.04%
2019/01/28	1	26.00	6	25.94	25.85	-5	2,649	-0.19%
2019/01/25	0	0.00	2.1	25.52	25.05	-2.1	2,623	-0.08%
2019/01/24	5	24.98	6	25.32	25.05	-1	2,647	-0.04%
2019/01/23	0	0.00	2	24.55	24.85	-2	2,662	-0.08%
2019/01/22	4	24.89	3	25.08	24.65	1	2,673	0.04%
2019/01/21	1	24.75	6	24.43	24.60	-5	2,673	-0.19%
2019/01/18	1	23.70	1	23.80	23.80	0	2,685	0.00%
2019/01/17	28	24.00	23	23.96	23.80	5	2,719	0.18%
2019/01/16	6	25.03	0	0.00	24.70	6	2,716	0.22%
2019/01/15	1	24.80	1	24.70	24.70	0	2,714	0.00%
2019/01/14	0	0.00	2	24.85	24.70	-2	2,730	-0.07%
2019/01/11	8	25.19	6	25.48	24.65	2	2,752	0.07%
2019/01/10	1	24.55	0	0.00	24.85	1	2,760	0.04%
2019/01/09	6	25.13	6	25.12	25.00	0	2,777	0.00%
2019/01/08	2	24.50	0	0.00	24.65	2	2,779	0.07%
2019/01/07	2	24.65	0	0.00	24.60	2	2,799	0.07%
2019/01/04	30	24.00	0	0.00	24.00	30	2,836	1.06%
2019/01/03	20	24.95	21	25.97	25.20	-1	2,846	-0.04%
2019/01/02	1	25.90	0	0.00	25.95	1	2,864	0.03%
2018/12/28	1	26.70	7	26.49	26.30	-6	2,880	-0.21%
2018/12/27	5	27.09	6	27.69	26.80	-1	2,930	-0.03%
2018/12/26	12	27.86	4	28.00	26.90	8	2,945	0.27%
2018/12/25	19	27.99	27	27.89	27.70	-8	2,948	-0.27%
2018/12/24	4	26.53	1	27.05	26.90	3	2,886	0.10%
2018/12/21	6	27.22	7	27.62	27.30	-1	2,898	-0.03%
2018/12/20	12	26.74	11	26.85	27.95	1	2,906	0.03%
2018/12/19	7	27.84	12	28.07	28.00	-5	2,954	-0.17%
2018/12/18	6	28.33	0	0.00	27.70	6	2,953	0.20%
2018/12/17	2	28.60	5	28.58	28.40	-3	2,974	-0.10%
2018/12/14	5	28.33	4	28.73	28.75	1	3,038	0.03%
2018/12/13	9	29.21	12	29.24	28.85	-3	3,134	-0.10%
2018/12/12	0	0.00	2	27.60	27.75	-2	3,085	-0.06%
2018/12/11	1	26.75	7	26.90	26.80	-6	3,088	-0.19%
2018/12/10	3	26.63	0	0.00	26.10	3	3,105	0.10%
2018/12/07	3	26.73	61	27.01	27.30	-58	3,097	-1.87%
2018/12/06	34	26.40	25	28.08	26.10	9	3,086	0.29%
2018/12/05	3	27.93	4	28.45	28.30	-1	3,066	-0.03%
2018/12/04	6	29.05	3	29.47	28.95	3	3,076	0.10%
2018/12/03	35	29.02	35	28.90	29.20	0	3,080	0.00%
2018/11/30	9	28.22	4	28.73	28.60	5	3,070	0.16%
2018/11/29	2	28.90	8	28.74	28.40	-6	3,068	-0.20%
2018/11/28	2	27.38	3	27.50	27.40	-1	3,029	-0.03%
2018/11/27	2	26.88	0	0.00	27.00	2	3,120	0.06%
2018/11/26	26	26.71	5	26.81	26.80	21	3,227	0.65%
2018/11/23	8	26.78	6	27.52	25.85	2	3,178	0.06%
2018/11/22	1	25.70	30.3	26.50	26.70	-29.3	3,106	-0.94%
2018/11/21	0	0.00	2	24.50	24.30	-2	3,016	-0.07%
2018/11/20	2	23.70	1	23.75	23.55	1	3,002	0.03%
2018/11/19	2	23.68	1	23.85	23.65	1	3,007	0.03%
2018/11/16	4	23.98	4	24.08	23.95	0	3,064	0.00%
2018/11/15	4	23.78	2	24.08	23.70	2	3,118	0.06%
2018/11/14	5	24.52	6	24.61	24.00	-1	3,110	-0.03%
2018/11/13	60	24.96	11	24.67	24.90	49	3,087	1.59%
2018/11/12	18	23.36	20	24.40	24.65	-2	3,018	-0.07%
2018/11/09	0	0.00	2	22.50	22.75	-2	2,973	-0.07%
2018/11/08	59	23.06	58	22.50	22.35	1	2,995	0.03%
2018/11/07	4	21.81	5	22.04	22.55	-1	3,010	-0.03%
2018/11/06	2	20.83	1	20.50	20.50	1	3,039	0.03%
2018/11/05	1	20.95	4	20.95	21.15	-3	3,087	-0.10%
2018/11/02	0	0.00	3	21.77	21.30	-3	3,138	-0.10%
2018/11/01	4	21.10	5	21.36	21.35	-1	3,132	-0.03%
2018/10/31	7	19.56	3	20.13	20.20	4	3,126	0.13%
2018/10/30	2	19.40	1	18.90	19.05	1	3,144	0.03%
2018/10/29	2.2	19.04	1	19.00	19.00	1.2	3,158	0.04%
2018/10/26	2	19.55	1	19.45	18.85	1	3,200	0.03%
2018/10/25	4	20.05	3	19.60	19.65	1	3,196	0.03%
2018/10/24	3	21.35	0	0.00	21.15	3	3,190	0.09%
2018/10/23	2.1	22.14	0	0.00	21.95	2.1	3,184	0.07%
2018/10/22	2	23.00	1	23.00	23.05	1	3,188	0.03%
2018/10/19	0	0.00	1	22.00	22.45	-1	3,193	-0.03%
2018/10/18	2	23.20	0	0.00	23.10	2	3,213	0.06%
2018/10/17	3	24.58	1	24.00	24.00	2	3,240	0.06%
2018/10/16	5	24.90	6	25.08	24.65	-1	3,311	-0.03%
2018/10/15	2	25.00	2	25.63	24.90	0	3,356	0.00%
2018/10/12	3	24.70	4	23.28	24.60	-1	3,387	-0.03%
2018/10/11	2	24.63	0	0.00	24.50	2	3,401	0.06%
2018/10/09	1	28.00	0	0.00	27.20	1	3,417	0.03%
2018/10/08	8	29.13	9	29.58	28.90	-1	3,448	-0.03%
2018/10/05	31	29.46	32	28.90	28.75	-1	3,464	-0.03%
2018/10/04	31	32.37	33	31.02	30.85	-2	3,488	-0.06%
2018/10/03	12	33.59	6	33.33	32.40	6	3,632	0.17%
2018/10/02	34	35.96	0	0.00	35.00	34	3,755	0.91%
2018/10/01	6	35.83	1	36.00	35.75	5	3,821	0.13%
2018/09/28	2	36.08	1	35.75	35.75	1	3,978	0.03%
2018/09/27	3	36.22	0	0.00	36.10	3	4,132	0.07%
2018/09/26	17	37.57	16	37.46	37.00	1	4,340	0.02%
2018/09/25	5	36.30	7	36.86	36.90	-2	4,569	-0.04%
2018/09/21	7	36.88	8	37.48	36.90	-1	4,984	-0.02%
2018/09/20	13	38.02	4	38.34	36.95	9	5,195	0.17%
2018/09/19	51	38.58	29	40.21	38.05	22	5,237	0.42%
2018/09/18	4	37.80	8	37.66	37.35	-4	5,270	-0.08%
2018/09/17	13	36.27	10	36.62	36.20	3	5,414	0.06%
2018/09/14	0	0.00	21	36.28	36.60	-21	5,661	-0.37%
2018/09/13	0	0.00	4	35.80	35.30	-4	5,935	-0.07%
2018/09/12	5	35.23	1	35.40	35.20	4	6,269	0.06%
2018/09/11	2	36.05	6	35.97	36.05	-4	6,611	-0.06%
2018/09/10	39	35.09	26	35.47	35.00	13	6,919	0.19%
2018/09/07	5	36.77	11	37.07	37.05	-6	7,192	-0.08%
2018/09/06	10	38.33	20	38.81	38.35	-10	7,280	-0.14%
2018/09/05	16	38.32	8	39.18	38.15	8	7,641	0.10%
2018/09/04	6	38.47	8	38.59	38.40	-2	7,816	-0.03%
2018/09/03	30	38.81	14	39.61	37.40	16	7,856	0.20%
2018/08/31	27	39.15	34	39.13	39.90	-7	7,891	-0.09%
2018/08/30	0	0.00	1	36.90	36.90	-1	7,861	-0.01%
2018/08/29	12	36.51	12	36.72	36.50	0	7,909	0.00%
2018/08/28	3	35.38	3	35.92	35.00	0	8,048	0.00%
2018/08/27	3	35.33	0	0.00	35.60	3	8,131	0.04%
2018/08/24	2	34.10	2	34.60	34.50	0	8,175	0.00%
2018/08/23	15	35.57	11	35.49	35.30	4	8,274	0.05%
2018/08/22	11	35.37	16	36.03	36.35	-5	8,297	-0.06%
2018/08/21	2	34.15	0	0.00	34.15	2	8,296	0.02%
2018/08/20	30	35.50	0	0.00	35.15	30	8,310	0.36%
2018/08/17	3	35.55	2	36.58	35.30	1	8,324	0.01%
2018/08/16	1	34.65	7	35.94	35.90	-6	8,317	-0.07%
2018/08/15	2	35.75	7	35.80	35.45	-5	8,315	-0.06%
2018/08/14	13	34.92	8	35.91	35.50	5	8,324	0.06%
2018/08/13	15	36.11	11	35.79	35.15	4	8,494	0.05%
2018/08/10	15	39.57	25	39.54	38.70	-10	8,575	-0.12%
2018/08/09	22	39.15	14	39.72	38.65	8	8,835	0.09%
2018/08/08	4	40.98	4	41.55	40.10	0	9,082	0.00%
2018/08/07	3	41.20	3	41.63	41.20	0	9,098	0.00%
2018/08/06	18	41.64	15	41.00	40.90	3	9,252	0.03%
2018/08/03	41	42.57	13	43.19	43.40	28	9,304	0.30%
2018/08/02	6	43.93	3	42.52	42.35	3	9,410	0.03%
2018/08/01	13	45.06	5	46.22	44.85	8	9,461	0.08%
2018/07/31	10	45.26	2	45.08	45.60	8	9,520	0.08%
2018/07/30	7	45.22	2	45.18	45.15	5	9,620	0.05%
2018/07/26	2	46.93	0	0.00	46.55	2	10,005	0.02%
2018/07/25	10	47.44	14	48.29	47.00	-4	10,381	-0.04%
2018/07/24	4	47.18	55	47.24	47.60	-51	10,379	-0.49%
2018/07/23	14	46.89	17	47.47	47.15	-3	10,464	-0.03%
2018/07/20	1	45.75	2	45.85	45.20	-1	10,498	-0.01%
2018/07/19	37	45.51	39	45.28	45.00	-2	10,644	-0.02%
2018/07/18	3	46.47	1	46.75	46.20	2	10,796	0.02%
2018/07/17	1	47.55	7	47.58	47.25	-6	10,883	-0.06%
2018/07/16	8	48.42	17	48.52	48.00	-9	11,280	-0.08%
2018/07/13	3	48.65	4	48.54	48.20	-1	11,245	-0.01%
2018/07/12	15	48.56	8	49.03	47.95	7	11,567	0.06%
2018/07/11	22	48.25	18	48.54	48.10	4	11,705	0.03%
2018/07/10	53	45.68	34	45.81	45.60	19	11,634	0.16%
2018/07/09	6	48.38	9	48.33	47.50	-3	11,760	-0.03%
2018/07/06	11	47.51	14	47.45	48.55	-3	11,839	-0.03%
2018/07/05	21	49.09	13	50.08	47.75	8	11,778	0.07%
2018/07/04	35	49.64	19	50.93	49.00	16	11,826	0.14%
2018/07/03	27	51.26	23	51.40	50.00	4	11,863	0.03%
2018/07/02	46	53.46	47	54.10	51.40	-1	11,591	-0.01%
2018/06/29	29	48.86	41	48.53	50.40	-12	11,188	-0.11%
2018/06/28	21	46.80	20.5	47.06	45.85	0.5	10,976	0.00%
2018/06/27	22	47.60	17	48.08	47.70	5	10,885	0.05%
2018/06/26	22	46.82	35	47.09	47.50	-13	10,755	-0.12%
2018/06/25	49	46.96	54	45.40	44.50	-5	10,586	-0.05%
2018/06/22	46	50.20	35	50.21	49.00	11	10,353	0.11%
2018/06/21	17	49.00	59	49.88	50.10	-42	10,077	-0.42%
2018/06/20	33	46.06	28	46.83	46.10	5	9,813	0.05%
2018/06/19	4	45.09	35	45.90	47.15	-31	9,495	-0.33%
2018/06/15	14	41.09	131	41.25	42.90	-117	9,375	-1.25%	大賣/鉅額交易
2018/06/14	3	40.33	5	39.87	40.15	-2	9,233	-0.02%
2018/06/13	18	41.05	63	42.20	39.00	-45	9,282	-0.48%
2018/06/12	53	38.71	67	39.51	39.35	-14	9,006	-0.16%
2018/06/11	4	37.34	7	37.81	37.65	-3	9,064	-0.03%
2018/06/08	73	35.49	61	35.98	35.95	12	9,002	0.13%
2018/06/07	25	38.59	24	37.60	37.45	1	8,910	0.01%
2018/06/06	11	38.85	61	39.02	38.55	-50	8,907	-0.56%
2018/06/05	27	39.44	2	41.15	38.20	25	8,871	0.28%
2018/06/04	17	40.51	23	41.38	42.30	-6	8,700	-0.07%
2018/06/01	10	38.92	17.3	39.05	38.80	-7.3	8,669	-0.08%
2018/05/31	23	39.28	5	39.53	39.45	18	8,675	0.21%
2018/05/30	8	36.88	74	38.03	38.70	-66	8,661	-0.76%
2018/05/29	6	36.47	25	37.04	37.50	-19	8,673	-0.22%
2018/05/28	8	34.69	3	35.40	35.00	5	8,672	0.06%
2018/05/25	12	35.60	9	35.83	34.80	3	8,726	0.03%
2018/05/24	4	34.20	2	34.90	34.90	2	8,796	0.02%
2018/05/23	9	35.40	1	35.40	35.50	8	8,985	0.09%
2018/05/22	12	35.45	6	35.85	35.80	6	9,216	0.07%
2018/05/21	28	37.59	35	38.03	37.00	-7	9,236	-0.08%
2018/05/18	28	35.21	23	35.54	35.60	5	9,168	0.05%
2018/05/17	21	35.83	45	36.00	36.60	-24	9,229	-0.26%
2018/05/16	125	35.36	15	34.95	33.80	110	9,069	1.21%	大買/鉅額交易
2018/05/14	5	31.50	22	32.40	33.20	-17	8,863	-0.19%
2018/05/11	12	30.69	9	30.72	30.20	3	8,709	0.03%
2018/05/10	50	30.81	51	30.22	30.15	-1	8,637	-0.01%
2018/05/09	7	31.28	12	31.72	31.00	-5	8,554	-0.06%
2018/05/08	31	31.47	15	31.58	30.90	16	8,544	0.19%
2018/05/07	20	30.81	15	31.39	31.00	5	8,596	0.06%
2018/05/04	18	31.66	2	31.15	31.10	16	8,574	0.19%
2018/05/03	16	32.04	16	32.73	31.90	0	8,483	0.00%
2018/05/02	30	32.17	38	33.60	30.90	-8	8,397	-0.10%
2018/04/30	0	0.00	7	33.95	33.95	-7	8,158	-0.09%
2018/04/27	4	29.71	39	30.04	30.90	-35	8,131	-0.43%
2018/04/26	9	30.07	8	30.93	28.10	1	7,996	0.01%
2018/04/25	72	28.27	27	27.88	29.90	45	7,863	0.57%
2018/04/24	90	30.30	52	29.14	29.00	38	7,654	0.50%
2018/04/23	44	33.67	8	32.98	32.20	36	7,447	0.48%
2018/04/20	35	35.97	30	36.64	35.50	5	7,296	0.07%
2018/04/19	0	0.00	6	34.50	34.50	-6	6,850	-0.09%
2018/04/18	69	28.96	50	29.67	31.40	19	6,821	0.28%
2018/04/17	53	29.82	10	31.38	28.55	43	6,457	0.67%
2018/04/16	12	31.93	3	32.80	31.70	9	6,250	0.14%
2018/04/13	26	32.59	17	33.08	32.95	9	6,134	0.15%
2018/04/12	17	34.44	3	34.83	33.30	14	5,835	0.24%
2018/04/11	0	0.00	5.5	37.52	36.90	-5.5	5,665	-0.10%
2018/04/10	21	37.52	16.9	38.51	36.00	4.1	5,565	0.07%
2018/04/09	14	42.13	1	39.35	38.70	13	5,342	0.24%
2018/04/03	5	43.00	6	43.42	43.00	-1	5,068	-0.02%
2018/04/02	7	42.31	4	43.50	42.95	3	5,039	0.06%
2018/03/31	0	0.00	10	40.00	41.45	-10	5,014	-0.20%
2018/03/30	5	37.80	5	39.00	37.70	0	4,975	0.00%
2018/03/29	4	42.00	0	0.00	40.55	4	4,959	0.08%
2018/03/28	6	39.84	15.5	41.57	40.15	-9.5	4,960	-0.19%
2018/03/27	0	0.00	7	36.26	38.30	-7	4,959	-0.14%
2018/03/26	20	35.96	1	37.00	35.10	19	4,915	0.39%
2018/03/23	0	0.00	14	33.76	34.00	-14	4,884	-0.29%
2018/03/22	3	37.50	5	36.35	36.35	-2	4,811	-0.04%
2018/03/21	27	39.01	5	39.00	40.35	22	4,771	0.46%
2018/03/20	8	36.20	17	36.40	36.70	-9	4,550	-0.20%
2018/03/19	12	29.82	31.2	31.60	33.40	-19.2	4,382	-0.44%
2018/03/16	14	30.91	8	31.08	30.40	6	4,204	0.14%
2018/03/15	34	31.64	45	31.96	32.20	-11	4,071	-0.27%
2018/03/14	62	29.30	6	29.30	29.30	56	3,787	1.48%
2018/03/13	0	0.00	10	26.40	26.65	-10	3,766	-0.27%
2018/03/12	5	23.15	21	24.17	24.25	-16	3,704	-0.43%
2018/03/09	7	22.14	6	22.37	22.05	1	3,598	0.03%
2018/03/08	7	23.14	2	23.60	22.70	5	3,541	0.14%
2018/03/07	29	23.18	9.1	23.51	23.00	19.9	3,492	0.57%
2018/03/06	10	23.05	49	23.69	24.50	-39	3,428	-1.14%
2018/03/05	31	23.61	13	23.75	23.90	18	3,361	0.54%
2018/03/02	15	23.43	19	23.68	23.75	-4	3,256	-0.12%
2018/03/01	1	19.40	17	21.07	21.75	-16	3,151	-0.51%
2018/02/27	13	19.95	15	20.69	19.80	-2	3,066	-0.07%
2018/02/26	9	18.71	18	19.78	19.75	-9	2,980	-0.30%
2018/02/23	110	19.64	10	19.88	18.65	100	2,888	3.46%	大買/
2018/02/22	22	20.03	111	20.85	20.60	-89	2,673	-3.33%	大賣/
2018/02/21	5	19.35	5	19.35	19.35	0	2,419	0.00%
2018/02/12	63	16.27	36	17.37	17.60	27	2,351	1.15%
2018/02/09	17	15.44	31	15.53	16.00	-14	2,163	-0.65%
2018/02/08	0	0.00	24	14.39	14.55	-24	1,950	-1.23%
2018/02/07	0	0.00	14	12.79	13.25	-14	1,790	-0.78%
2018/02/06	16	11.98	6	12.47	12.05	10	1,702	0.59%
2018/02/05	8	12.89	0	0.00	12.90	8	1,639	0.49%
2018/02/02	5	13.51	0	0.00	13.50	5	1,605	0.31%
2018/02/01	7	13.77	1	13.85	13.80	6	1,591	0.38%
2018/01/31	2	12.85	24	13.55	14.10	-22	1,535	-1.43%
2018/01/30	18	14.05	11	13.68	13.50	7	1,431	0.49%
2018/01/29	7	14.47	20	14.54	14.60	-13	1,284	-1.01%
2018/01/26	6	11.80	13	12.55	13.30	-7	1,164	-0.60%
2018/01/25	463	12.64	3	12.53	12.10	460	1,055	43.58%	大買/鉅額交易
2018/01/24	2	11.70	4	11.85	12.40	-2	914	-0.22%
2018/01/23	0	0.00	21	11.05	11.30	-21	754	-2.78%
2018/01/19	1	10.60	4	10.60	10.60	-3	738	-0.41%
2018/01/12	0	0.00	1	10.70	10.65	-1	774	-0.13%
2018/01/11	0	0.00	1.1	10.51	10.55	-1.1	779	-0.14%
2018/01/10	1	10.95	0	0.00	10.80	1	782	0.13%
2018/01/09	0	0.00	1	10.60	10.70	-1	781	-0.13%
2018/01/03	0	0.00	1	10.70	10.70	-1	912	-0.11%
2018/01/02	2	10.65	0	0.00	10.65	2	917	0.22%