威盛 (2388)-台新-建北券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
2,465張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威盛 (2388)籌碼相關－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北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
2024/05/22	1	118.00	1	117.00	117.50	0	7,847	0.00%
2024/05/21	2	117.00	2	116.25	116.50	0	7,982	0.00%
2024/05/20	2	116.25	5	116.00	116.00	-3	8,019	-0.04%
2024/05/17	9	114.94	5	115.00	115.50	4	8,037	0.05%
2024/05/16	1	114.00	0	0.00	114.50	1	8,104	0.01%
2024/05/15	0	0.00	1	114.00	113.50	-1	8,220	-0.01%
2024/05/14	0	0.00	1	115.00	115.00	-1	8,343	-0.01%
2024/05/13	2.1	114.72	4	113.63	112.00	-2	8,466	-0.02%
2024/05/10	14.4	115.69	44	114.44	113.50	-29.7	8,599	-0.34%
2024/05/09	10	124.55	8	123.75	121.50	2	8,372	0.02%
2024/05/08	2.3	126.98	1	128.00	127.00	1.3	8,359	0.02%
2024/05/07	3	122.33	0	0.00	122.50	3	8,442	0.04%
2024/05/06	2	125.00	0	0.00	123.50	2	8,495	0.02%
2024/05/03	3	124.67	0	0.00	123.50	3	8,577	0.03%
2024/04/30	3	128.83	27	128.98	128.00	-24	8,687	-0.28%
2024/04/29	3	131.83	10	131.00	130.00	-7	8,763	-0.08%
2024/04/26	2	133.50	1	131.50	131.00	1	8,842	0.01%
2024/04/25	19	131.95	19	129.68	129.00	0	8,838	0.00%
2024/04/24	4	124.75	20	124.73	130.00	-16	8,896	-0.18%
2024/04/23	20	122.63	5	121.10	121.00	15	9,048	0.17%
2024/04/22	9.3	124.45	1	121.00	121.00	8.3	9,123	0.09%
2024/04/19	9.6	133.38	19	130.74	128.00	-9.5	9,217	-0.10%
2024/04/18	17	141.18	22	140.23	138.50	-5	9,285	-0.05%
2024/04/17	15	139.43	5	140.20	141.00	10	9,411	0.11%
2024/04/16	56.5	137.60	18	139.14	137.00	38.5	9,409	0.41%
2024/04/15	60	143.01	53	144.04	139.00	7	9,595	0.07%
2024/04/12	47	135.49	91.1	136.31	140.00	-44.1	9,891	-0.45%
2024/04/11	3	127.17	0	0.00	127.50	3	9,777	0.03%
2024/04/10	0	0.00	1	130.50	131.50	-1	9,901	-0.01%
2024/04/09	2.5	130.90	2	130.50	131.00	0.5	10,007	0.00%
2024/04/08	2	127.25	0	0.00	127.00	2	10,190	0.02%
2024/04/03	16.5	129.52	1	129.00	129.50	15.5	10,292	0.15%
2024/04/02	3	132.83	2	129.50	129.50	1	10,401	0.01%
2024/04/01	2	132.00	7	131.29	132.00	-5	10,566	-0.05%
2024/03/29	9	126.00	4	125.88	125.50	5	10,813	0.05%
2024/03/28	4	128.25	3.1	128.64	126.00	0.9	10,978	0.01%
2024/03/27	18	129.75	8	128.13	127.50	10	11,173	0.09%
2024/03/26	37	135.05	38	135.96	131.50	-1	11,227	-0.01%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	6	123.41	5	121.70	122.50	1	10,943	0.01%
2024/03/21	9	120.28	40	121.08	121.50	-31	11,314	-0.27%
2024/03/20	4	118.75	8	119.94	120.00	-4	12,008	-0.03%
2024/03/19	4	120.63	1	122.00	120.00	3	12,105	0.02%
2024/03/18	0	0.00	1.1	120.50	122.00	-1.1	12,316	-0.01%
2024/03/15	2	122.25	1	123.50	121.00	1	12,709	0.01%
2024/03/14	2.2	121.68	5	122.20	122.50	-2.8	13,710	-0.02%
2024/03/13	13	125.08	4	124.75	123.00	9	14,188	0.06%
2024/03/12	3	129.83	0	0.00	129.00	3	14,705	0.02%
2024/03/11	4	131.00	2	131.00	129.00	2	14,997	0.01%
2024/03/08	68	136.47	24.2	135.12	131.00	43.8	15,156	0.29%
2024/03/07	10	138.70	102.2	140.22	137.50	-92.2	15,459	-0.60%	大賣/
2024/03/06	5	129.00	7	129.07	128.50	-2	15,394	-0.01%
2024/03/05	8	131.38	4	132.00	131.50	4	15,797	0.03%
2024/03/04	1	132.50	8	132.81	131.50	-7	16,131	-0.04%
2024/03/01	4.1	131.64	6	132.00	131.00	-1.9	16,757	-0.01%
2024/02/29	6	130.50	0	0.00	132.00	6	16,958	0.04%
2024/02/27	7.2	130.85	2	130.00	130.00	5.2	17,108	0.03%
2024/02/26	8	133.31	6	133.33	132.50	2	17,706	0.01%
2024/02/23	5.2	134.85	8.1	135.57	134.00	-2.9	18,732	-0.02%
2024/02/22	30	132.47	638.1	132.65	132.50	-608.1	19,143	-3.18%	大賣/鉅額交易
2024/02/21	0	0.00	1	138.00	136.50	-1	19,465	-0.01%
2024/02/20	4	136.00	0	0.00	136.50	4	20,833	0.02%
2024/02/19	9	139.17	5	139.90	137.00	4	21,480	0.02%
2024/02/16	641	139.98	6	140.42	141.00	635	22,655	2.80%	大買/鉅額交易
2024/02/15	11	137.36	1	140.50	136.00	10	23,835	0.04%
2024/02/05	21.5	137.78	24	138.48	137.00	-2.6	23,844	-0.01%
2024/02/02	11	142.27	11	143.45	143.00	0	24,008	0.00%
2024/02/01	12	137.67	1	140.00	137.00	11	24,146	0.05%
2024/01/31	0	0.00	10	140.00	138.50	-10	24,912	-0.04%
2024/01/30	5	140.40	4	139.00	138.50	1	25,466	0.00%
2024/01/29	1	141.00	6	140.25	141.50	-5	27,200	-0.02%
2024/01/26	2	140.50	4	139.25	140.00	-2	28,504	-0.01%
2024/01/25	5	143.50	5	143.90	142.50	0	29,219	0.00%
2024/01/24	10	145.75	3	146.33	143.50	7	29,380	0.02%
2024/01/23	10	147.50	2	148.25	146.50	8	29,733	0.03%
2024/01/22	20	148.58	4.5	148.72	148.00	15.5	30,158	0.05%
2024/01/19	13	144.85	14	145.00	145.00	-1	30,462	0.00%
2024/01/18	19	142.70	7	141.21	143.00	12	30,718	0.04%
2024/01/17	280	151.74	279	145.09	143.50	1	31,186	0.00%	大買/大賣/
2024/01/16	10	149.15	7	149.29	147.50	3	31,268	0.01%
2024/01/15	10	147.30	9	148.33	149.50	1	31,362	0.00%
2024/01/12	19	146.37	12	146.71	145.50	7	31,612	0.02%
2024/01/11	23	150.61	23	150.89	150.00	0	31,796	0.00%
2024/01/10	19	149.63	17	150.91	152.50	2	33,245	0.01%
2024/01/09	46	149.75	50	150.04	149.00	-4	33,456	-0.01%
2024/01/08	107.2	156.56	80.1	157.01	149.00	27.1	33,451	0.08%	大買/
2024/01/05	12	156.29	12	156.71	160.00	0	33,127	0.00%
2024/01/04	9.1	157.06	7	158.43	157.00	2.1	33,237	0.01%
2024/01/03	3	155.83	6	156.17	156.50	-3	33,381	-0.01%
2024/01/02	9	153.67	4	154.88	157.00	5	33,333	0.01%
2023/12/29	5	155.00	8	154.88	156.50	-3	33,292	-0.01%
2023/12/28	1	154.00	4	155.00	154.00	-3	33,365	-0.01%
2023/12/27	18	155.89	4.2	153.88	153.00	13.8	33,848	0.04%
2023/12/26	26	158.65	24	158.73	157.00	2	34,020	0.01%
2023/12/25	17.2	157.45	10	156.80	156.50	7.2	33,926	0.02%
2023/12/22	18	154.83	16.1	155.69	155.50	1.9	33,954	0.01%
2023/12/21	7	151.43	6	151.50	151.50	1	33,980	0.00%
2023/12/20	13.3	152.83	12	152.04	151.50	1.3	34,141	0.00%
2023/12/19	25	151.10	26	152.37	152.00	-1	34,211	0.00%
2023/12/18	29	153.76	24	153.98	152.50	5	34,286	0.01%
2023/12/15	37	159.97	31	157.85	156.00	6	34,194	0.02%
2023/12/14	13	164.42	19	163.71	165.00	-6	33,968	-0.02%
2023/12/13	4	163.88	1	161.00	161.00	3	34,449	0.01%
2023/12/12	25	163.28	19	162.87	163.50	6	35,051	0.02%
2023/12/11	92	169.02	75	168.39	161.50	17	34,894	0.05%
2023/12/08	35	171.94	48	171.58	174.00	-13	33,960	-0.04%
2023/12/07	25	162.26	15	163.17	166.00	10	33,596	0.03%
2023/12/06	11	172.91	10.7	172.57	170.50	0.3	33,297	0.00%
2023/12/05	1	169.50	2	170.50	169.50	-1	33,200	0.00%
2023/12/04	46	176.01	40	175.81	173.00	6	33,133	0.02%
2023/12/01	24	175.63	21	174.88	176.50	3	32,795	0.01%
2023/11/30	17.7	172.69	18.5	172.65	172.50	-0.8	32,648	0.00%
2023/11/29	18	169.17	14.2	168.94	170.50	3.8	32,301	0.01%
2023/11/28	38	169.66	50.1	169.02	168.00	-12.1	32,070	-0.04%
2023/11/27	8	162.88	7	160.64	160.00	1	31,641	0.00%
2023/11/24	8.1	164.50	8	164.44	165.00	0.1	31,699	0.00%
2023/11/23	45.5	165.19	136	167.79	163.50	-90.5	31,774	-0.28%	大賣/
2023/11/22	160	171.88	105	171.33	170.50	55	31,908	0.17%	大買/大賣/
2023/11/21	31	166.42	32	166.00	168.50	-1	31,430	0.00%
2023/11/20	31	164.32	42.1	164.83	166.00	-11.1	31,221	-0.04%
2023/11/17	89.1	161.33	97	162.05	164.00	-8	30,986	-0.03%
2023/11/16	92	157.39	87	158.10	160.00	5	29,688	0.02%
2023/11/15	60	156.00	79.3	155.88	158.50	-19.3	29,107	-0.07%
2023/11/14	97	146.11	124.1	146.94	149.50	-27.1	28,172	-0.10%	大賣/
2023/11/13	0	0.00	4	138.50	138.50	-4	27,196	-0.01%
2023/11/10	30	129.02	22	130.18	126.00	8	27,211	0.03%
2023/11/09	7	128.43	4	128.63	129.00	3	27,142	0.01%
2023/11/08	69	130.98	108	130.14	129.00	-39	27,019	-0.14%	大賣/
2023/11/07	32	132.97	52.2	133.72	133.50	-20.2	26,701	-0.08%
2023/11/06	109.3	141.94	96.1	143.25	135.00	13.1	26,450	0.05%	大買/
2023/11/03	68	139.69	82.5	140.63	145.00	-14.5	25,118	-0.06%
2023/11/02	34.5	127.28	67	127.34	132.00	-32.5	24,186	-0.13%
2023/11/01	26	121.15	5	120.20	120.00	21	23,920	0.09%
2023/10/31	18	122.56	10	120.35	119.00	8	23,942	0.03%
2023/10/30	23.1	123.54	29	123.48	123.00	-5.9	23,924	-0.02%
2023/10/27	18	118.78	54	119.12	117.00	-36	23,866	-0.15%
2023/10/26	25	120.74	22	119.95	119.00	3	23,523	0.01%
2023/10/25	21	123.33	20.1	124.36	124.00	0.9	23,188	0.00%
2023/10/24	12	114.00	22.5	113.58	117.50	-10.5	22,575	-0.05%
2023/10/23	9	115.67	8	116.06	114.50	1	22,310	0.00%
2023/10/20	20.1	116.08	19.3	116.93	116.50	0.8	22,156	0.00%
2023/10/19	45.2	122.80	20	121.18	122.50	25.2	21,788	0.12%
2023/10/18	138.1	133.39	106	133.88	121.50	32.1	21,471	0.15%	大買/大賣/
2023/10/17	14	129.57	17.2	130.60	134.50	-3.2	19,814	-0.02%
2023/10/16	47	123.35	42	122.74	122.50	5	19,488	0.03%
2023/10/13	24	120.56	17.1	120.09	122.00	6.9	19,195	0.04%
2023/10/12	13	113.35	23	113.83	118.50	-10	19,873	-0.05%
2023/10/11	46	115.63	12	111.54	108.00	34	20,327	0.17%
2023/10/06	1	116.50	6	118.25	116.00	-5	20,959	-0.02%
2023/10/05	7	119.43	9	117.28	117.00	-2	21,594	-0.01%
2023/10/04	16.2	117.87	8.2	117.99	118.50	8	22,450	0.04%
2023/10/03	45.3	122.96	29	124.45	118.00	16.3	22,460	0.07%
2023/10/02	19.1	123.28	26.1	123.48	123.00	-7	22,027	-0.03%
2023/09/28	9	120.56	11	120.82	118.50	-2	22,128	-0.01%
2023/09/27	20	119.68	15	119.27	121.50	5	21,906	0.02%
2023/09/26	12	118.67	7	119.07	117.00	5	21,747	0.02%
2023/09/25	13	121.96	12	122.00	122.00	1	21,526	0.00%
2023/09/22	11.1	118.23	16	118.59	120.00	-4.9	21,249	-0.02%
2023/09/21	32	116.02	32.4	116.51	119.00	-0.4	21,117	0.00%
2023/09/20	23.2	115.88	20	116.55	115.50	3.2	20,877	0.02%
2023/09/19	32	120.80	32	121.34	118.00	0	20,651	0.00%
2023/09/18	67	122.59	72.1	122.12	122.50	-5.1	20,183	-0.03%
2023/09/15	82	119.01	94.3	119.95	120.00	-12.3	19,566	-0.06%
2023/09/14	17	105.68	22	107.86	111.00	-5	18,784	-0.03%
2023/09/13	11	101.18	5	100.50	101.00	6	18,675	0.03%
2023/09/12	18.1	104.24	9	104.44	103.00	9.1	18,860	0.05%
2023/09/11	37.2	110.15	13	106.50	105.50	24.2	18,751	0.13%
2023/09/08	9	115.50	13	116.38	116.50	-4	18,518	-0.02%
2023/09/07	9	116.50	11.1	117.32	115.00	-2.1	18,412	-0.01%
2023/09/06	13.1	116.11	4	116.00	116.50	9.1	18,611	0.05%
2023/09/05	18	116.53	16	116.44	118.00	2	18,805	0.01%
2023/09/04	7	114.71	11	114.09	116.00	-4	18,827	-0.02%
2023/09/01	5	113.20	4.1	114.89	112.50	0.9	18,965	0.00%
2023/08/31	10	114.80	8	116.69	115.00	2	19,335	0.01%
2023/08/30	11	112.45	38	111.89	114.50	-27	19,752	-0.14%
2023/08/29	14	108.50	14.1	108.60	109.00	-0.1	19,823	0.00%
2023/08/28	92.6	112.88	45	114.47	108.50	47.6	19,677	0.24%
2023/08/25	32.1	120.07	37.3	119.99	120.50	-5.2	18,965	-0.03%
2023/08/24	32.3	116.91	26	116.00	113.50	6.3	18,625	0.03%
2023/08/23	9	113.67	23.2	113.95	115.00	-14.2	18,734	-0.08%
2023/08/22	13	111.96	13	111.46	110.00	0	18,597	0.00%
2023/08/21	31	109.60	19	109.61	108.50	12	18,705	0.06%
2023/08/18	27.1	109.58	20	110.00	108.00	7.1	18,625	0.04%
2023/08/17	15.1	116.71	15	116.50	116.00	0.1	18,354	0.00%
2023/08/16	1	111.50	6	112.00	113.50	-5	18,081	-0.03%
2023/08/15	24	110.73	100.2	113.29	110.00	-76.2	17,939	-0.42%
2023/08/14	14	109.79	18	108.78	109.00	-4	17,783	-0.02%
2023/08/11	56	107.54	51	107.55	110.00	5	17,660	0.03%
2023/08/10	25	108.28	22	107.27	109.50	3	17,245	0.02%
2023/08/09	151.1	110.71	153	108.36	109.50	-2	16,904	-0.01%	大買/大賣/
2023/08/08	111	106.46	10	110.00	105.50	101	16,460	0.61%	大買/鉅額交易
2023/08/07	30	114.93	20	115.03	117.00	10	16,266	0.06%
2023/08/04	36	110.89	34	112.40	109.50	2	15,730	0.01%
2023/08/02	37	116.59	37	115.47	113.50	0	15,495	0.00%
2023/08/01	10	123.85	3	123.17	121.50	7	15,096	0.05%
2023/07/31	2	133.50	10	133.00	133.00	-8	14,649	-0.05%
2023/07/28	0	0.00	50.1	140.04	147.50	-50.1	14,586	-0.34%
2023/07/27	29.1	153.48	1	151.00	144.00	28.1	14,565	0.19%
2023/07/25	0	0.00	121	148.50	142.50	-121	14,521	-0.83%	大賣/鉅額交易
2023/07/24	96	151.83	2	146.50	151.00	94	14,518	0.65%
2023/07/21	34	137.01	5	139.40	148.50	29	14,490	0.20%
2023/07/20	1	133.50	15.1	130.97	135.00	-14.1	14,460	-0.10%
2023/07/19	1	126.00	14.1	125.89	127.50	-13.1	14,434	-0.09%
2023/07/18	10.1	122.16	8	121.75	125.00	2.1	14,485	0.01%
2023/07/17	139	130.69	133.1	129.46	130.00	6	14,425	0.04%	大買/大賣/
2023/07/14	5	125.60	52.1	126.26	127.00	-47.1	13,341	-0.35%
2023/07/13	49	112.23	81	112.88	115.50	-32	12,613	-0.25%
2023/07/12	10	102.85	27.1	103.86	105.00	-17.1	11,715	-0.15%
2023/07/11	38	93.36	73.9	94.44	95.50	-35.9	11,020	-0.33%
2023/07/10	19	85.63	16.1	85.62	86.90	2.9	10,104	0.03%
2023/07/07	6	83.63	13	83.41	84.20	-7	9,931	-0.07%
2023/07/06	24.1	84.40	22.1	84.99	83.80	2	9,928	0.02%
2023/07/05	8	81.38	8	81.00	81.00	0	9,556	0.00%
2023/07/04	6.1	80.78	93.1	82.38	81.60	-87	9,601	-0.91%
2023/07/03	0	0.00	41	82.00	81.60	-41	9,611	-0.43%
2023/06/30	1	81.20	2	80.85	81.00	-1	9,650	-0.01%
2023/06/29	12	79.70	14	80.71	80.10	-2	9,705	-0.02%
2023/06/28	4	79.30	5.2	79.50	80.00	-1.2	9,781	-0.01%
2023/06/27	5.2	78.94	12	76.90	76.70	-6.8	10,125	-0.07%
2023/06/26	16	78.29	14	78.21	78.30	2	10,225	0.02%
2023/06/21	34	80.03	2	80.00	79.80	32	10,768	0.30%
2023/06/20	2	80.90	2	80.55	80.50	0	10,821	0.00%
2023/06/19	55	82.70	10	83.04	81.60	45	11,007	0.41%
2023/06/16	14	82.39	14	83.99	84.60	0	11,359	0.00%
2023/06/15	5	81.76	4	81.90	81.90	1	11,440	0.01%
2023/06/14	21	83.84	12	82.50	82.00	9	11,769	0.08%
2023/06/13	5	85.12	3	85.57	84.20	2	12,105	0.02%
2023/06/12	50	83.34	31	83.16	83.90	19	12,564	0.15%
2023/06/09	37.2	88.05	30	87.46	87.90	7.2	12,720	0.06%
2023/06/08	49	84.96	27	85.53	84.80	22	13,013	0.17%
2023/06/07	18	88.17	26	88.71	87.90	-8	13,809	-0.06%
2023/06/06	76	86.46	74	87.22	87.50	2	14,003	0.01%
2023/06/05	54	88.10	54	88.77	88.20	0	13,742	0.00%
2023/06/02	25	84.98	43	84.43	84.30	-18	13,298	-0.14%
2023/06/01	3	80.80	7	82.56	83.10	-4	13,393	-0.03%
2023/05/31	6	81.13	9	81.83	80.80	-3	13,848	-0.02%
2023/05/30	56	81.49	20	83.01	80.60	36	14,101	0.26%
2023/05/29	29	82.33	28	79.98	83.10	1	14,588	0.01%
2023/05/26	12	76.60	8	77.40	76.00	4	15,577	0.03%
2023/05/25	49	77.97	69	78.44	77.30	-20	16,162	-0.12%
2023/05/24	29	76.40	24	76.70	76.50	5	16,271	0.03%
2023/05/23	9	76.98	8	77.45	77.10	1	17,055	0.01%
2023/05/22	16	77.10	16	76.51	77.10	0	17,148	0.00%
2023/05/19	8	75.53	8	75.00	74.90	0	17,153	0.00%
2023/05/18	38	76.51	30	77.19	76.20	8	17,170	0.05%
2023/05/16	16	75.70	19	74.85	75.60	-3	17,215	-0.02%
2023/05/15	0	0.00	2	73.70	73.20	-2	17,302	-0.01%
2023/05/11	8	74.94	6	75.10	71.70	2	17,946	0.01%
2023/05/10	4	73.10	2	73.60	73.60	2	17,858	0.01%
2023/05/09	7	74.01	6	75.05	73.00	1	17,911	0.01%
2023/05/08	1	75.20	0	0.00	74.80	1	18,028	0.01%
2023/05/05	2	74.20	2	74.60	74.80	0	18,545	0.00%
2023/05/04	7	74.40	4	74.83	74.00	3	19,184	0.02%
2023/05/03	2	74.20	2	74.30	74.50	0	19,241	0.00%
2023/05/02	9	75.10	9	74.98	75.40	0	19,298	0.00%
2023/04/28	14	74.60	14	74.80	74.00	0	19,342	0.00%
2023/04/27	6	73.23	6	73.97	73.60	0	19,299	0.00%
2023/04/26	14	72.66	14	73.01	73.00	0	19,270	0.00%
2023/04/25	19	75.88	16	73.50	73.50	3	19,280	0.02%
2023/04/24	0	0.00	1	77.10	77.20	-1	19,278	-0.01%
2023/04/21	5	77.20	0	0.00	76.70	5	19,280	0.03%
2023/04/20	15	78.34	0	0.00	77.80	15	19,231	0.08%
2023/04/19	30	80.01	28	79.30	79.40	2	19,261	0.01%
2023/04/18	11	81.84	14	81.94	80.50	-3	19,227	-0.02%
2023/04/14	3	83.10	4	82.35	82.20	-1	19,408	-0.01%
2023/04/13	29	83.68	38	82.58	82.20	-9	19,515	-0.05%
2023/04/12	16	85.76	17	85.64	85.50	-1	19,547	-0.01%
2023/04/11	18	86.91	13	86.20	85.60	5	19,588	0.03%
2023/04/10	7	86.57	7	87.37	87.40	0	19,543	0.00%
2023/04/07	9	85.69	10	85.58	85.40	-1	19,545	-0.01%
2023/04/06	1	85.50	0.4	85.40	85.50	0.6	19,545	0.00%
2023/03/31	2.4	85.62	3	85.10	86.00	-0.6	19,512	0.00%
2023/03/30	0	0.00	1.5	84.17	84.80	-1.5	19,493	-0.01%
2023/03/29	74	83.45	76	84.19	83.30	-2	19,515	-0.01%
2023/03/28	47	85.63	50	84.89	84.10	-3	19,537	-0.02%
2023/03/27	79	90.49	68	89.94	89.70	11	19,220	0.06%
2023/03/24	107.6	90.92	98	91.60	89.60	9.6	19,247	0.05%	大買/
2023/03/23	6	89.75	1	89.70	89.50	5	18,799	0.03%
2023/03/22	6	89.65	5	90.00	89.50	1	18,928	0.01%
2023/03/21	51	91.43	51	89.89	89.10	0	19,292	0.00%
2023/03/20	54	91.44	53	91.14	91.80	1	19,422	0.01%
2023/03/17	77	89.78	75	89.70	89.80	2	19,692	0.01%
2023/03/16	73	88.17	70	88.31	88.60	3	19,658	0.02%
2023/03/15	117	90.79	123	91.67	89.60	-6	19,380	-0.03%	大買/大賣/
2023/03/14	28	90.29	32	90.53	88.00	-4	19,026	-0.02%
2023/03/13	60	92.02	48	92.20	92.90	12	18,928	0.06%
2023/03/10	57	94.87	97	95.38	94.80	-40	18,556	-0.22%
2023/03/09	10	94.45	17.1	93.62	96.00	-7.1	18,325	-0.04%
2023/03/08	24	87.70	30	87.81	87.30	-6	18,601	-0.03%
2023/03/07	18	87.78	4	88.50	87.60	14	18,539	0.08%
2023/03/06	61	88.47	93	87.67	89.50	-32	18,424	-0.17%
2023/03/03	93	87.69	41	86.94	85.00	52	18,250	0.28%
2023/03/02	16	88.06	35	88.61	87.90	-19	17,890	-0.11%
2023/03/01	21.1	89.47	25	90.12	89.70	-4	17,649	-0.02%
2023/02/24	100	88.63	126	88.28	90.80	-26	17,103	-0.15%	大賣/
2023/02/23	39	79.82	77	81.35	83.80	-38	15,978	-0.24%
2023/02/22	30	77.98	7	78.86	76.20	23	15,663	0.15%
2023/02/21	62	78.50	94	79.04	80.30	-32	15,878	-0.20%
2023/02/20	9	74.98	7	75.66	75.50	2	15,458	0.01%
2023/02/17	3	74.10	5	73.78	73.90	-2	15,640	-0.01%
2023/02/16	11	73.85	12	73.78	74.20	-1	15,811	-0.01%
2023/02/15	30	72.91	37	72.15	72.60	-7	16,237	-0.04%
2023/02/14	24	74.62	33	74.08	73.70	-9	16,523	-0.05%
2023/02/13	10	75.18	11	74.75	74.60	-1	17,127	-0.01%
2023/02/10	11	74.26	10	74.49	73.40	1	17,636	0.01%
2023/02/09	76	76.79	66	76.75	75.30	10	18,042	0.06%
2023/02/08	11	73.36	7	73.57	74.50	4	18,685	0.02%
2023/02/07	17	71.60	19	71.79	72.20	-2	19,168	-0.01%
2023/02/06	9	72.42	6	72.53	72.60	3	19,424	0.02%
2023/02/03	55	74.21	50	73.76	72.20	5	19,497	0.03%
2023/02/02	34	76.24	42	76.23	77.00	-8	19,396	-0.04%
2023/02/01	0	0.00	1	69.70	70.20	-1	19,012	-0.01%
2023/01/31	1	68.40	4	68.80	69.50	-3	19,298	-0.02%
2023/01/30	7	68.01	7	67.87	68.40	0	19,549	0.00%
2023/01/17	2	66.50	4	66.50	66.60	-2	19,758	-0.01%
2023/01/16	13	66.98	10	66.84	67.00	3	19,981	0.02%
2023/01/13	4	67.50	15	68.17	67.00	-11	20,236	-0.05%
2023/01/12	15	68.76	3	69.07	68.10	12	20,539	0.06%
2023/01/11	3	70.20	2	69.40	69.30	1	20,819	0.00%
2023/01/10	1	71.00	1	70.00	70.30	0	21,199	0.00%
2023/01/09	4	70.83	4	71.13	70.70	0	21,555	0.00%
2023/01/06	2	69.50	2	69.20	69.70	0	22,169	0.00%
2023/01/05	8	70.59	8	69.80	68.80	0	22,827	0.00%
2023/01/04	15	69.81	20.5	69.27	69.30	-5.5	23,375	-0.02%
2023/01/03	11	68.50	14	69.09	69.10	-3	23,527	-0.01%
2022/12/30	6	68.70	7	67.99	67.30	-1	23,873	0.00%
2022/12/29	9	66.97	9	67.39	67.40	0	24,176	0.00%
2022/12/28	7	69.01	1	68.50	67.90	6	25,018	0.02%
2022/12/27	145	70.94	4	71.00	70.90	141	25,275	0.56%	大買/鉅額交易
2022/12/26	66	69.51	4	70.15	70.00	62	25,716	0.24%
2022/12/23	3	69.50	3	69.20	69.30	0	26,211	0.00%
2022/12/22	9	70.09	9	70.13	69.40	0	26,626	0.00%
2022/12/21	42	69.63	41	68.99	69.60	1	27,218	0.00%
2022/12/20	47	71.00	60	71.67	69.80	-13	27,653	-0.05%
2022/12/19	7	72.74	2	71.55	71.20	5	27,981	0.02%
2022/12/16	28	73.59	21	73.50	73.10	7	28,384	0.02%
2022/12/15	27	74.86	30	73.73	73.80	-3	28,853	-0.01%
2022/12/14	79	74.86	67	74.86	74.50	12	28,913	0.04%
2022/12/13	26	76.16	52	76.13	75.00	-26	28,958	-0.09%
2022/12/12	48	75.23	22	75.35	73.60	26	28,681	0.09%
2022/12/09	48	75.26	62	75.83	76.80	-14	28,540	-0.05%
2022/12/08	27	72.10	29	72.49	74.70	-2	28,608	-0.01%
2022/12/07	2	70.30	1	70.80	70.20	1	29,142	0.00%
2022/12/06	37	73.62	42	73.38	71.70	-5	30,033	-0.02%
2022/12/05	31	75.31	20	73.90	73.60	11	30,158	0.04%
2022/12/02	20	75.11	21	74.77	75.00	-1	29,998	0.00%
2022/12/01	63	75.78	62	76.03	74.40	1	30,046	0.00%
2022/11/30	81	72.01	87	72.03	74.00	-6	29,730	-0.02%
2022/11/29	26	67.95	25	68.02	68.30	1	29,546	0.00%
2022/11/28	18	68.88	25	68.43	68.20	-7	30,800	-0.02%
2022/11/25	33	70.36	18	69.17	68.60	15	32,655	0.05%
2022/11/24	9	71.60	12	71.85	71.90	-3	33,411	-0.01%
2022/11/23	32	71.15	27	70.90	70.90	5	33,963	0.01%
2022/11/22	23	71.12	23	71.46	70.80	0	34,410	0.00%
2022/11/21	32	72.76	29	71.99	70.80	3	34,985	0.01%
2022/11/18	15	73.33	7	73.20	72.40	8	34,973	0.02%
2022/11/17	58	74.05	64	73.94	74.30	-6	34,894	-0.02%
2022/11/16	20	71.05	29	71.48	71.50	-9	34,705	-0.03%
2022/11/15	10	68.97	26	69.38	70.30	-16	34,609	-0.05%
2022/11/14	11	67.95	13	68.45	68.50	-2	34,814	-0.01%
2022/11/11	25	69.48	18	68.68	67.40	7	34,912	0.02%
2022/11/10	12	69.48	19	69.26	68.90	-7	34,807	-0.02%
2022/11/09	44	71.40	40	70.40	69.70	4	34,981	0.01%
2022/11/08	85	71.87	91	73.15	70.90	-6	34,871	-0.02%
2022/11/07	100	70.71	100	70.94	70.10	0	34,274	0.00%
2022/11/04	84	70.10	83	70.06	70.30	1	33,789	0.00%
2022/11/03	22	65.68	26	66.19	70.60	-4	32,646	-0.01%
2022/11/02	5	63.76	3	64.60	64.20	2	32,059	0.01%
2022/11/01	12	64.26	12	64.22	64.50	0	31,810	0.00%
2022/10/31	64	64.20	75	63.93	64.10	-11	31,629	-0.03%
2022/10/28	37	61.12	21	60.93	60.20	16	31,345	0.05%
2022/10/27	4	60.98	3	62.00	62.90	1	31,169	0.00%
2022/10/26	103	60.45	36	60.82	59.70	67	30,884	0.22%	大買/
2022/10/25	25	61.63	21	61.76	60.90	4	30,630	0.01%
2022/10/24	29	63.79	43	63.62	62.60	-14	30,509	-0.05%
2022/10/21	59	63.34	57	62.45	61.70	2	30,355	0.01%
2022/10/20	43	63.79	45	63.65	64.60	-2	30,864	-0.01%
2022/10/19	51	65.37	43	66.05	64.00	8	32,142	0.02%
2022/10/18	49	65.98	46	65.07	65.00	3	33,150	0.01%
2022/10/17	35	62.51	43	63.88	66.00	-8	33,887	-0.02%
2022/10/14	66	64.07	73	64.76	64.00	-7	34,011	-0.02%
2022/10/13	36	63.31	36	63.64	60.00	0	33,615	0.00%
2022/10/12	302	65.65	50.2	65.34	64.70	251.8	33,001	0.76%	大買/鉅額交易
2022/10/11	18	72.14	0.2	72.00	71.80	17.8	32,494	0.05%
2022/10/07	13	79.09	34.6	79.74	79.70	-21.6	32,278	-0.07%
2022/10/06	24	78.09	15	78.53	78.50	9	31,956	0.03%
2022/10/05	38	79.68	27	80.87	78.70	11	31,799	0.03%
2022/10/04	52	78.01	51	77.69	77.60	1	31,121	0.00%
2022/10/03	44	76.58	39	77.36	75.30	5	30,944	0.02%
2022/09/30	29	74.03	29	75.98	79.00	0	30,855	0.00%
2022/09/29	36	76.94	42	76.33	76.10	-6	31,036	-0.02%
2022/09/28	36	79.31	14	75.83	74.40	22	31,298	0.07%
2022/09/27	66	81.21	54	79.73	82.20	12	31,239	0.04%
2022/09/26	23	84.00	19	83.37	79.80	4	30,961	0.01%
2022/09/23	34	88.49	23	87.92	88.60	11	30,712	0.04%
2022/09/22	15	90.85	36	90.87	91.40	-21	30,353	-0.07%
2022/09/21	8	88.31	16	88.41	88.50	-8	29,891	-0.03%
2022/09/20	7	87.84	9	88.06	88.30	-2	30,285	-0.01%
2022/09/19	32	88.31	2	88.10	86.50	30	30,186	0.10%
2022/09/16	21	88.33	21	88.78	88.70	0	29,989	0.00%
2022/09/15	7	89.94	12	91.48	88.50	-5	29,667	-0.02%
2022/09/14	92	90.87	89	91.21	92.40	3	29,378	0.01%
2022/09/13	103	88.56	103	88.90	89.00	0	28,505	0.00%	大買/大賣/
2022/09/12	2	84.75	7	85.93	87.40	-5	27,457	-0.02%
2022/09/08	15	79.74	14	79.23	79.50	1	27,151	0.00%
2022/09/07	8	79.03	8	79.43	78.50	0	26,915	0.00%
2022/09/06	9	81.47	19	83.15	80.40	-10	26,530	-0.04%
2022/09/05	14	85.79	41	83.79	83.10	-27	25,997	-0.10%
2022/09/02	124	91.11	101	89.63	86.50	23	25,440	0.09%	大買/大賣/
2022/09/01	228	91.57	242	90.24	88.60	-14	23,993	-0.06%	大買/大賣/
2022/08/31	33	87.59	71	86.48	90.50	-38	22,015	-0.17%
2022/08/30	44	82.26	40	82.13	82.30	4	20,950	0.02%
2022/08/29	14	79.63	13	79.85	80.00	1	20,170	0.00%
2022/08/26	11	81.62	21	80.30	83.30	-10	19,583	-0.05%
2022/08/25	12	74.58	13	74.92	75.80	-1	18,831	-0.01%
2022/08/24	25	73.38	25	72.85	72.80	0	18,556	0.00%
2022/08/23	22	72.47	23	72.99	71.70	-1	18,269	-0.01%
2022/08/22	20	76.88	21	77.34	74.30	-1	17,888	-0.01%
2022/08/19	34	80.40	48	80.16	79.60	-14	17,592	-0.08%
2022/08/18	58	77.24	46.1	77.22	77.30	12	17,053	0.07%
2022/08/17	25.1	78.46	22.1	78.32	78.50	3	16,700	0.02%
2022/08/16	56	79.68	47	80.82	77.80	9	16,306	0.06%
2022/08/15	43	80.46	40	81.29	83.90	3	15,725	0.02%
2022/08/12	6	81.42	5	85.00	81.20	1	15,102	0.01%
2022/08/11	8	80.28	15	80.96	81.10	-7	15,002	-0.05%
2022/08/10	12.1	80.50	3	80.00	80.80	9.1	14,949	0.06%
2022/08/09	8	76.10	0	0.00	76.70	8	14,871	0.05%
2022/08/08	5	71.60	0	0.00	75.00	5	14,806	0.03%
2022/08/04	3	67.00	18	70.06	70.00	-15	14,690	-0.10%
2022/08/03	10	76.76	0	0.00	73.00	10	14,550	0.07%
2022/08/01	40	74.74	9	75.00	74.80	31	14,408	0.22%
2022/07/29	0	0.00	7	72.64	73.00	-7	14,329	-0.05%
2022/07/28	5	73.00	14	71.57	71.00	-9	14,173	-0.06%
2022/07/27	131	71.60	155	71.44	73.00	-24	14,073	-0.17%	大買/大賣/
2022/07/26	135	72.61	126	72.80	73.30	9	13,268	0.07%	大買/大賣/
2022/07/25	122	68.23	184	70.41	72.80	-62	11,679	-0.53%	大買/大賣/
2022/07/22	101	65.01	118	64.66	66.20	-17	10,286	-0.17%	大買/大賣/
2022/07/21	85	57.64	110	56.77	60.30	-25	9,123	-0.27%	大賣/
2022/07/20	23	54.58	37	54.45	54.90	-14	8,565	-0.16%
2022/07/19	11	51.69	6	52.60	50.90	5	8,248	0.06%
2022/07/18	49	53.75	50	53.02	52.50	-1	8,159	-0.01%
2022/07/15	17	51.63	21	51.90	51.60	-4	7,962	-0.05%
2022/07/14	38	51.26	130	51.21	51.70	-92	7,883	-1.17%	大賣/
2022/07/13	142	52.02	206	52.28	51.00	-64	7,705	-0.83%	大買/大賣/
2022/07/12	130	51.50	57	51.67	49.95	73	7,391	0.99%	大買/
2022/07/11	61	53.64	70	53.97	53.20	-9	7,151	-0.13%
2022/07/08	42	56.86	37	57.14	54.90	5	6,933	0.07%
2022/07/07	133	57.47	259	57.86	57.60	-126	6,461	-1.95%	大買/大賣/鉅額交易
2022/07/06	145	55.86	148	56.33	55.00	-3	5,711	-0.05%	大買/大賣/
2022/07/05	104	54.89	101	54.76	57.20	3	4,986	0.06%	大買/大賣/
2022/07/04	35	49.19	83	49.34	52.00	-48	4,338	-1.11%
2022/07/01	49	49.53	121	49.19	47.85	-72	4,044	-1.78%	大賣/
2022/06/30	45	47.54	54	47.34	47.75	-9	3,730	-0.24%
2022/06/29	48	51.27	17	52.25	49.95	31	3,555	0.87%
2022/06/28	132	55.13	142	55.10	55.40	-10	3,309	-0.30%	大買/大賣/
2022/06/27	29	53.52	21	53.79	54.60	8	2,744	0.29%
2022/06/24	16	48.08	23	48.32	49.70	-7	2,530	-0.28%
2022/06/23	23	45.29	19	46.10	45.20	4	2,411	0.17%
2022/06/22	79	48.18	67	48.37	47.70	12	2,272	0.53%
2022/06/21	10	43.35	32	44.59	46.75	-22	1,872	-1.18%
2022/06/20	18	45.08	24	43.13	42.50	-6	1,832	-0.33%
2022/06/17	2	44.40	0	0.00	45.60	2	1,830	0.11%
2022/06/16	7	46.71	32	47.93	45.70	-25	1,869	-1.34%
2022/06/15	34	47.36	18	47.23	47.10	16	1,910	0.84%
2022/06/14	18	47.23	18	47.60	47.85	0	1,960	0.00%
2022/06/13	9	48.15	7	47.80	47.70	2	1,996	0.10%
2022/06/10	7	50.39	4	50.20	49.90	3	2,023	0.15%
2022/06/09	0	0.00	5	51.48	51.40	-5	2,055	-0.24%
2022/06/07	10	51.70	0	0.00	51.60	10	2,143	0.47%
2022/06/06	17	52.35	18	52.45	52.50	-1	2,210	-0.05%
2022/06/02	22	52.63	5	53.60	52.50	17	2,308	0.74%
2022/05/31	4	52.98	23	52.50	53.10	-19	2,436	-0.78%
2022/05/30	0	0.00	7	51.86	51.90	-7	2,632	-0.27%
2022/05/27	10	51.16	17	51.44	51.20	-7	2,865	-0.24%
2022/05/26	12	50.65	14	51.12	50.20	-2	2,868	-0.07%
2022/05/24	12	50.97	0	0.00	49.90	12	2,982	0.40%
2022/05/23	0	0.00	3	51.90	51.70	-3	2,986	-0.10%
2022/05/20	1	51.40	3	51.50	51.20	-2	3,027	-0.07%
2022/05/19	14	50.00	0	0.00	51.60	14	3,044	0.46%
2022/05/18	4	51.40	9	51.23	51.30	-5	3,051	-0.16%
2022/05/17	0	0.00	3	49.75	50.80	-3	3,070	-0.10%
2022/05/16	6	48.52	6	48.93	48.60	0	3,133	0.00%
2022/05/12	8	47.25	2	48.25	47.25	6	3,235	0.19%
2022/05/11	0	0.00	6	47.62	48.20	-6	3,276	-0.18%
2022/05/10	4	47.85	4	47.65	47.85	0	3,355	0.00%
2022/05/09	7	47.40	32	47.19	47.05	-25	3,521	-0.71%
2022/05/05	0	0.00	9	50.83	51.10	-9	3,703	-0.24%
2022/05/04	3	49.80	0	0.00	50.00	3	3,761	0.08%
2022/04/29	10	51.08	0	0.00	49.10	10	3,924	0.25%
2022/04/28	3	50.67	3	50.67	50.10	0	4,002	0.00%
2022/04/27	1	49.30	12	50.06	49.85	-11	4,053	-0.27%
2022/04/26	0	0.00	31	51.32	51.20	-31	4,066	-0.76%
2022/04/25	2	52.30	0	0.00	51.30	2	4,117	0.05%
2022/04/22	2	54.70	1	54.00	54.40	1	4,248	0.02%
2022/04/21	3	55.73	0	55.60	55.80	3	4,348	0.07%
2022/04/20	5	55.50	4.1	56.09	55.80	0.9	4,483	0.02%
2022/04/19	2	55.00	4	56.35	55.00	-2	4,559	-0.04%
2022/04/18	13	54.94	11.2	55.04	55.00	1.8	4,770	0.04%
2022/04/15	4	56.73	0	0.00	56.00	4	4,839	0.08%
2022/04/14	1	59.00	0	0.00	58.50	1	4,965	0.02%
2022/04/13	0	0.00	12	58.50	59.00	-12	5,027	-0.24%
2022/04/11	2	57.70	0	0.00	57.70	2	5,250	0.04%
2022/04/08	5	60.00	0.3	60.00	60.00	4.7	5,297	0.09%
2022/04/07	4	62.50	1.1	61.47	60.30	2.9	5,342	0.05%
2022/04/06	6	64.82	0.2	64.10	63.90	5.8	5,394	0.11%
2022/04/01	1	65.20	0	0.00	65.50	1	5,555	0.02%
2022/03/31	6	66.67	0	0.00	65.90	6	5,702	0.11%
2022/03/30	7	67.81	5	66.54	66.40	2	5,947	0.03%
2022/03/29	2	66.60	2	67.10	67.10	0	6,206	0.00%
2022/03/28	7	65.04	8	66.45	66.60	-1	6,521	-0.02%
2022/03/25	7.1	66.07	6	66.10	66.10	1.1	6,649	0.02%
2022/03/24	0	0.00	3	66.00	67.30	-3	6,868	-0.04%
2022/03/23	2	65.10	0	0.00	65.10	2	7,190	0.03%
2022/03/21	2	65.20	0	0.00	64.30	2	7,759	0.03%
2022/03/18	0	0.00	1	63.90	64.80	-1	7,909	-0.01%
2022/03/17	0	0.00	2	62.30	62.70	-2	8,015	-0.02%
2022/03/16	1	60.20	0	0.00	59.80	1	8,209	0.01%
2022/03/15	1	58.40	0	0.00	58.50	1	8,592	0.01%
2022/03/14	2	60.50	3	61.23	61.40	-1	8,893	-0.01%
2022/03/11	0	0.00	5	60.48	60.50	-5	9,523	-0.05%
2022/03/09	3	58.27	3	57.70	57.90	0	10,495	0.00%
2022/03/08	2	56.50	2	56.85	56.70	0	10,842	0.00%
2022/03/07	8	60.35	9	61.67	59.30	-1	11,230	-0.01%
2022/03/04	0	0.00	3	65.60	64.00	-3	11,737	-0.03%
2022/03/03	26	67.71	42	67.63	66.10	-16	12,164	-0.13%
2022/03/02	103	67.96	103	68.05	68.40	0	12,643	0.00%	大買/大賣/
2022/03/01	0	0.00	0.3	65.00	65.30	-0.3	13,377	0.00%
2022/02/25	4	62.50	4	63.43	62.90	0	13,710	0.00%
2022/02/22	0	0.00	1.2	64.38	64.30	-1.2	15,252	-0.01%
2022/02/17	12	67.58	11	67.94	67.20	1	17,688	0.01%
2022/02/09	31	69.80	18	68.87	68.70	13	28,956	0.04%
2022/02/07	4	64.25	2	64.30	67.00	2	31,122	0.01%
2022/01/26	1	67.20	5	67.36	67.00	-4	31,799	-0.01%
2022/01/25	10	68.00	11	68.56	66.50	-1	33,215	0.00%
2022/01/24	3	69.10	12	68.96	69.60	-9	34,442	-0.03%
2022/01/21	13	71.44	1	71.60	70.40	12	35,072	0.03%
2022/01/20	3	71.83	2	71.50	71.00	1	35,207	0.00%
2022/01/18	5	73.38	6	74.42	73.20	-1	37,018	0.00%
2022/01/17	2	73.00	6	73.88	73.80	-4	37,279	-0.01%
2022/01/14	2	71.60	17	71.03	72.10	-15	37,609	-0.04%
2022/01/13	12	73.80	11	74.56	73.70	1	38,006	0.00%
2022/01/12	19	74.18	10	74.56	73.50	9	38,002	0.02%
2022/01/11	16	74.61	19	74.58	74.00	-3	37,927	-0.01%
2022/01/10	1	77.00	3	78.47	78.80	-2	37,725	-0.01%
2022/01/07	7	80.53	0	0.00	78.10	7	37,654	0.02%
2022/01/06	2	81.60	3	83.00	82.00	-1	37,509	0.00%
2022/01/05	1	83.30	0	0.00	83.50	1	37,444	0.00%
2022/01/04	7	86.97	2	86.75	86.00	5	37,324	0.01%
2022/01/03	26	86.45	7	86.69	86.40	19	37,205	0.05%
2021/12/29	44	87.20	3	87.40	87.40	41	37,075	0.11%
2021/12/28	5	89.06	2	87.00	86.60	3	37,005	0.01%
2021/12/27	4	88.70	4	89.20	89.00	0	36,847	0.00%
2021/12/24	5	88.64	3	89.57	87.70	2	36,731	0.01%
2021/12/23	5	88.72	17.3	88.86	89.40	-12.3	36,479	-0.03%
2021/12/22	9	88.13	23	88.47	86.50	-14	36,184	-0.04%
2021/12/21	5	87.04	12	87.33	86.70	-7	35,854	-0.02%
2021/12/20	21	87.40	5	88.16	87.80	16	35,701	0.04%
2021/12/17	48	87.29	42	85.97	86.30	6	35,437	0.02%
2021/12/16	14	89.61	45	89.88	91.20	-31	35,077	-0.09%
2021/12/15	23	84.07	25	85.26	87.00	-2	34,663	-0.01%
2021/12/14	18	84.08	19	82.54	83.30	-1	34,486	0.00%
2021/12/13	5	87.26	4	87.83	87.00	1	34,253	0.00%
2021/12/10	124	87.38	18	87.50	86.20	106	34,088	0.31%	大買/鉅額交易
2021/12/09	42	91.61	41	90.00	89.20	1	33,832	0.00%
2021/12/08	21	91.30	18	91.38	89.00	3	33,400	0.01%
2021/12/07	51	93.06	64	93.35	90.20	-13	33,056	-0.04%
2021/12/06	14	90.73	6	90.90	90.00	8	32,385	0.02%
2021/12/03	61	91.40	71	91.51	90.40	-10	32,138	-0.03%
2021/12/02	22	89.28	15	88.81	87.60	7	31,348	0.02%
2021/12/01	48	88.71	46	89.23	89.00	2	30,951	0.01%
2021/11/30	17	87.13	19	87.56	88.30	-2	30,503	-0.01%
2021/11/29	44	81.35	47	81.17	84.00	-3	29,973	-0.01%
2021/11/26	51	84.52	31.4	83.95	84.40	19.6	29,519	0.07%
2021/11/25	29	90.04	24.3	90.36	85.60	4.7	28,830	0.02%
2021/11/24	7	85.81	305.1	85.16	85.00	-298.1	27,866	-1.07%	大賣/鉅額交易
2021/11/23	10	86.15	9.4	84.73	85.80	0.6	27,499	0.00%
2021/11/22	6	90.58	7	90.31	90.50	-1	26,899	0.00%
2021/11/19	35	91.33	38	91.75	90.50	-3	26,619	-0.01%
2021/11/18	42.3	90.38	21	90.98	89.10	21.3	25,846	0.08%
2021/11/17	76	93.40	131	91.28	92.80	-55	25,368	-0.22%	大賣/
2021/11/16	54	92.80	49.6	91.46	90.70	4.4	24,376	0.02%
2021/11/15	147	98.91	99	98.60	94.50	48	23,355	0.21%	大買/
2021/11/12	218.4	95.32	146	96.03	99.00	72.4	21,248	0.34%	大買/大賣/
2021/11/11	487.1	94.56	226	93.08	90.00	261.1	19,169	1.36%	大買/大賣/鉅額交易
2021/11/10	90	91.24	101	89.89	92.50	-11	15,253	-0.07%	大賣/
2021/11/09	21	80.83	39	81.52	84.10	-18	13,734	-0.13%
2021/11/08	38	72.44	77	72.78	76.50	-39	12,992	-0.30%
2021/11/05	66	70.29	95	70.84	69.60	-29	11,841	-0.24%
2021/11/04	82	70.36	70.1	70.41	67.20	11.9	10,262	0.12%
2021/11/03	41	67.53	54	68.50	71.00	-13	9,459	-0.14%
2021/11/02	80.3	70.26	100	68.99	69.00	-19.7	8,675	-0.23%
2021/11/01	74	65.46	83	67.54	68.30	-9	7,207	-0.12%
2021/10/29	43	59.59	66.3	60.69	62.10	-23.3	5,907	-0.39%
2021/10/28	44	58.09	34	58.08	56.50	10	5,203	0.19%
2021/10/27	297	58.99	194.1	58.73	58.80	102.9	4,941	2.08%	大買/大賣/鉅額交易
2021/10/26	20	56.79	101	56.58	58.60	-81	3,605	-2.25%	大賣/
2021/10/25	42	51.24	85	50.92	53.30	-43	3,185	-1.35%
2021/10/22	79	49.65	98	49.89	48.50	-19	2,943	-0.65%
2021/10/21	61	49.36	55	49.69	49.70	6	2,551	0.24%
2021/10/20	7	44.69	27	46.20	46.65	-20	2,086	-0.96%
2021/10/19	7	42.20	7	42.27	42.45	0	2,016	0.00%
2021/10/18	1	43.85	0	0.00	42.05	1	2,082	0.05%
2021/10/13	6	39.50	0	0.00	38.95	6	2,324	0.26%
2021/10/12	4	39.93	0	0.00	40.30	4	2,389	0.17%
2021/10/08	1	40.95	0	0.00	40.45	1	2,578	0.04%
2021/10/07	6	40.85	6	40.95	40.90	0	2,873	0.00%
2021/10/06	4	40.44	0	0.00	39.35	4	3,229	0.12%
2021/10/05	10	40.27	2	39.40	40.75	8	3,517	0.23%
2021/10/01	2	41.90	12	41.97	41.50	-10	3,698	-0.27%
2021/09/29	3	44.13	1	43.20	43.30	2	4,094	0.05%
2021/09/28	1	46.30	0	0.00	45.75	1	4,521	0.02%
2021/09/27	0	0.00	5	47.30	46.50	-5	4,602	-0.11%
2021/09/23	10	46.43	1	46.00	46.00	9	4,768	0.19%
2021/09/22	9	46.09	0	0.00	45.75	9	4,914	0.18%
2021/09/16	1	46.10	0	0.00	46.00	1	5,054	0.02%
2021/09/15	1	46.40	0	0.00	46.25	1	5,158	0.02%
2021/09/14	6	46.98	0	0.00	46.70	6	5,232	0.11%
2021/09/10	4	47.73	0	0.00	47.50	4	5,746	0.07%
2021/09/08	1	47.00	1	46.95	46.80	0	5,913	0.00%
2021/09/07	1	48.05	1	47.85	47.80	0	6,048	0.00%
2021/09/06	0	0.00	45	48.83	48.75	-45	6,115	-0.74%
2021/09/03	102	51.68	106	50.65	51.20	-4	6,139	-0.07%	大買/大賣/
2021/09/02	1	51.40	0	0.00	51.00	1	6,119	0.02%
2021/09/01	51	50.04	10	49.90	50.40	41	6,071	0.68%
2021/08/30	10	48.60	0	0.00	48.50	10	6,049	0.17%
2021/08/27	1	48.80	1	48.60	48.15	0	6,060	0.00%
2021/08/26	1	48.90	0	0.00	48.25	1	6,076	0.02%
2021/08/24	1	47.65	0	0.00	47.55	1	6,177	0.02%
2021/08/20	1	46.85	1	46.90	46.90	0	6,281	0.00%
2021/08/19	1	47.25	0	0.00	46.50	1	6,292	0.02%
2021/08/18	18	47.73	0	0.00	49.05	18	6,285	0.29%
2021/08/13	9	52.02	9	51.70	51.30	0	6,283	0.00%
2021/08/12	0	0.00	5	53.00	51.60	-5	6,284	-0.08%
2021/08/11	2	52.40	2	51.00	50.90	0	6,247	0.00%
2021/08/09	2	51.35	10	51.09	51.00	-8	6,274	-0.13%
2021/08/06	3	53.50	0	0.00	52.10	3	6,286	0.05%
2021/08/05	0	0.00	3	54.40	54.20	-3	6,275	-0.05%
2021/08/04	10	54.17	10	53.90	53.90	0	6,329	0.00%
2021/08/02	5	53.78	5	54.40	53.70	0	6,458	0.00%
2021/07/30	15	54.53	0	0.00	54.00	15	6,566	0.23%
2021/07/28	15	55.57	6	56.12	56.50	9	6,455	0.14%
2021/07/27	23	59.88	4	59.28	57.60	19	6,433	0.30%
2021/07/26	0	0.00	10	61.35	60.90	-10	6,440	-0.16%
2021/07/23	20.8	60.27	10	61.40	59.90	10.8	6,422	0.17%
2021/07/22	16	60.83	2	61.40	61.10	14	6,382	0.22%
2021/07/21	1	61.20	0	0.00	59.90	1	6,341	0.02%
2021/07/20	18	60.86	9	60.32	60.80	9	6,311	0.14%
2021/07/19	10	61.35	5	62.30	61.10	5	6,268	0.08%
2021/07/16	27.5	62.66	18	63.42	62.10	9.5	6,347	0.15%
2021/07/15	31.5	63.31	13	64.28	63.30	18.5	6,303	0.29%
2021/07/14	22	62.70	14	63.19	63.60	8	6,120	0.13%
2021/07/13	9.5	63.44	15.8	63.75	62.00	-6.3	5,867	-0.11%
2021/07/12	1.1	61.57	6	61.52	62.30	-4.9	5,556	-0.09%
2021/07/09	5.2	59.10	6.5	58.65	58.90	-1.3	5,363	-0.02%
2021/07/08	3.1	58.61	0	0.00	58.20	3.1	5,282	0.06%
2021/07/07	0.2	59.80	8	58.70	57.80	-7.8	5,294	-0.15%
2021/07/06	10.2	60.18	27	61.20	58.60	-16.8	5,252	-0.32%
2021/07/05	17.5	61.88	56.5	61.99	62.40	-39	5,058	-0.77%
2021/07/02	0	0.00	2	55.85	56.80	-2	4,723	-0.04%
2021/07/01	1	54.80	0	0.00	53.80	1	4,847	0.02%
2021/06/30	9	56.68	4	56.73	56.60	5	5,195	0.10%
2021/06/29	15	56.77	21	56.47	56.60	-6	5,319	-0.11%
2021/06/25	8	56.03	1	55.50	55.80	7	5,136	0.14%
2021/06/24	7	55.60	3	54.60	55.40	4	5,093	0.08%
2021/06/23	2	54.20	1	54.90	55.30	1	5,007	0.02%
2021/06/22	12	56.29	7	56.59	54.70	5	4,944	0.10%
2021/06/21	17	54.73	15	54.89	54.70	2	4,754	0.04%
2021/06/18	4	53.40	0	0.00	52.10	4	4,520	0.09%
2021/06/17	0	0.00	4	52.00	53.70	-4	4,415	-0.09%
2021/06/16	5	52.82	17	53.05	52.40	-12	4,382	-0.27%
2021/06/15	14	51.50	0	0.00	52.30	14	4,254	0.33%
2021/06/11	2	51.10	2	50.80	50.80	0	4,248	0.00%
2021/06/10	0	0.00	1	50.60	50.50	-1	4,288	-0.02%
2021/06/09	2	50.00	2	50.20	50.10	0	4,277	0.00%
2021/06/04	2	49.85	1	50.10	49.85	1	4,258	0.02%
2021/06/03	1	50.90	1	51.00	50.90	0	4,266	0.00%
2021/06/02	3	51.60	1	50.40	50.90	2	4,270	0.05%
2021/06/01	5	51.06	2	51.90	51.50	3	4,241	0.07%
2021/05/31	5.1	49.43	9	49.59	49.40	-3.9	4,184	-0.09%
2021/05/28	4	48.71	4	49.05	48.30	0	4,132	0.00%
2021/05/25	0	0.00	5	45.55	45.15	-5	4,083	-0.12%
2021/05/17	11	41.31	3	39.90	39.90	8	4,034	0.20%
2021/05/14	10	46.25	0	0.00	44.30	10	3,991	0.25%
2021/05/13	14	45.81	0	0.00	44.20	14	3,972	0.35%
2021/05/12	4	49.24	0	0.00	45.60	4	3,959	0.10%
2021/05/11	1	50.30	0	0.00	49.90	1	3,899	0.03%
2021/05/10	2	55.25	2	54.60	54.30	0	3,857	0.00%
2021/05/07	0	0.00	11	51.62	54.60	-11	3,782	-0.29%
2021/05/06	0	0.00	10	50.24	50.00	-10	3,670	-0.27%
2021/05/05	10	52.10	0	0.00	50.10	10	3,669	0.27%
2021/05/04	13	51.29	2	50.70	50.70	11	3,677	0.30%
2021/05/03	0	0.00	1	55.60	53.40	-1	3,662	-0.03%
2021/04/28	0	0.00	3	54.40	53.40	-3	3,638	-0.08%
2021/04/27	0	0.00	1	55.10	54.20	-1	3,693	-0.03%
2021/04/26	5	55.90	8	56.70	55.70	-3	3,725	-0.08%
2021/04/23	8	55.48	5	56.08	55.50	3	3,747	0.08%
2021/04/22	7	55.74	9	55.87	53.70	-2	3,932	-0.05%
2021/04/21	1	53.70	0	0.00	53.50	1	3,906	0.03%
2021/04/20	2	53.70	0	0.00	54.20	2	3,946	0.05%
2021/04/16	1	55.20	13	54.77	55.00	-12	3,954	-0.30%
2021/04/15	11	55.81	11	55.99	55.30	0	3,937	0.00%
2021/04/14	13	53.08	1	54.10	52.80	12	3,884	0.31%
2021/04/13	71	55.55	1	55.10	55.10	70	3,931	1.78%
2021/04/12	40	55.34	4	54.98	54.50	36	4,055	0.89%
2021/04/09	13	59.34	42	58.05	57.10	-29	4,098	-0.71%
2021/04/08	7	60.49	8	60.10	59.20	-1	4,093	-0.02%
2021/04/07	26.1	60.71	14	60.89	59.50	12.1	4,033	0.30%
2021/04/06	30	60.31	20	60.17	62.50	10	3,880	0.26%
2021/04/01	17	55.94	1	57.90	58.00	16	3,512	0.46%
2021/03/30	0	0.00	2	52.20	52.20	-2	3,517	-0.06%
2021/03/29	2	53.30	1	53.30	52.70	1	3,570	0.03%
2021/03/25	1	50.80	0	0.00	51.30	1	3,736	0.03%
2021/03/24	0	0.00	2	51.70	50.80	-2	4,001	-0.05%
2021/03/23	0	0.00	12	52.38	51.00	-12	4,206	-0.29%
2021/03/22	6	49.87	0	0.00	49.25	6	4,162	0.14%
2021/03/19	4	49.14	0	0.00	49.80	4	4,206	0.10%
2021/03/17	1	50.80	2	49.95	50.00	-1	4,299	-0.02%
2021/03/16	4	50.33	6	51.80	51.90	-2	4,414	-0.05%
2021/03/15	5	47.14	0	0.00	47.20	5	4,528	0.11%
2021/03/03	4	49.95	3	50.20	50.00	1	5,582	0.02%
2021/03/02	0	0.00	1	50.90	50.10	-1	5,883	-0.02%
2021/02/26	0.3	51.00	0	0.00	51.00	0.3	6,062	0.00%
2021/02/25	0.2	51.50	0	0.00	51.60	0.2	6,156	0.00%
2021/02/19	0	0.00	1	53.30	53.30	-1	6,378	-0.02%
2021/02/17	0.5	52.30	0	0.00	52.70	0.5	6,357	0.01%
2021/02/05	2	51.15	0	0.00	51.10	2	6,346	0.03%
2021/02/03	1	53.10	1	53.50	53.10	0	6,323	0.00%
2021/02/02	2	53.25	2	51.70	53.50	0	6,305	0.00%
2021/01/29	2.3	53.30	0	0.00	51.30	2.3	6,289	0.04%
2021/01/28	2	53.20	0	0.00	52.80	2	6,271	0.03%
2021/01/27	2	54.70	0	0.00	54.60	2	6,264	0.03%
2021/01/25	0	0.00	1	56.60	56.70	-1	6,212	-0.02%
2021/01/21	1	56.40	13	56.10	55.40	-12	6,150	-0.20%
2021/01/20	1	58.20	0	0.00	54.80	1	6,264	0.02%
2021/01/19	1	58.00	2	58.25	58.80	-1	6,207	-0.02%
2021/01/18	1	58.00	0	0.00	58.10	1	6,134	0.02%
2021/01/15	6	59.85	5	59.88	59.50	1	6,043	0.02%
2021/01/14	0	0.00	1	57.90	58.00	-1	5,796	-0.02%
2021/01/13	0	0.00	6	54.23	55.60	-6	5,703	-0.11%
2021/01/08	2	55.65	0	0.00	54.30	2	5,569	0.04%
2021/01/07	1.3	55.18	0	0.00	55.10	1.3	5,527	0.02%
2021/01/06	1	55.30	32	56.25	55.60	-31	5,479	-0.57%
2021/01/05	4.4	59.24	5	59.12	59.10	-0.6	5,361	-0.01%
2021/01/04	9	56.94	5	58.36	58.70	4	5,175	0.08%
2020/12/31	6	53.15	2	53.00	53.40	4	5,031	0.08%
2020/12/30	1	51.00	0	0.00	51.80	1	4,927	0.02%
2020/12/29	2	50.80	0	0.00	50.40	2	4,872	0.04%
2020/12/28	4	51.98	1	52.30	52.00	3	4,815	0.06%
2020/12/25	0	0.00	4	53.05	51.90	-4	4,769	-0.08%
2020/12/24	4	55.25	2	56.50	54.90	2	4,640	0.04%
2020/12/23	3	57.87	2	57.75	58.20	1	4,523	0.02%
2020/12/22	3	58.77	5	60.36	56.80	-2	4,477	-0.04%
2020/12/21	2	58.60	2	59.20	59.30	0	4,403	0.00%
2020/12/18	6	59.87	4	58.50	60.80	2	4,270	0.05%
2020/12/17	6	54.92	1	56.80	56.90	5	3,997	0.13%
2020/12/14	0	0.00	2	52.50	52.50	-2	3,732	-0.05%
2020/12/11	0	0.00	7	52.53	51.50	-7	3,725	-0.19%
2020/12/10	5	54.62	1	52.30	53.30	4	3,682	0.11%
2020/12/09	5	51.80	10	53.81	54.30	-5	3,571	-0.14%
2020/12/07	2	49.85	11	48.77	48.40	-9	3,394	-0.27%
2020/12/03	2	50.65	4	49.60	49.60	-2	3,261	-0.06%
2020/12/02	54	52.30	14	51.91	51.60	40	3,201	1.25%
2020/12/01	6	51.11	0	0.00	53.50	6	3,064	0.20%
2020/11/30	1	47.80	0	0.00	49.80	1	2,844	0.04%
2020/11/27	10	49.98	4	50.60	49.80	6	2,641	0.23%
2020/11/26	3	51.00	20	50.03	51.00	-17	2,450	-0.69%
2020/11/25	5	46.40	3	44.75	46.40	2	2,186	0.09%
2020/11/23	0	0.00	10	41.75	42.05	-10	1,968	-0.51%
2020/11/20	10	40.95	0	0.00	40.40	10	1,972	0.51%
2020/11/19	0	0.00	17	40.72	41.00	-17	1,935	-0.88%
2020/11/18	0	0.00	1	38.65	38.30	-1	1,994	-0.05%
2020/11/17	1	37.80	0	0.00	37.60	1	2,206	0.05%
2020/11/13	1	37.40	0	0.00	37.50	1	2,399	0.04%
2020/11/10	5	38.06	0	0.00	37.60	5	2,437	0.21%
2020/11/06	2	38.75	0	0.00	37.80	2	2,517	0.08%
2020/11/05	0	0.00	2	38.18	38.20	-2	2,552	-0.08%
2020/11/02	1	37.35	0	0.00	36.75	1	2,786	0.04%
2020/10/30	0	0.00	8	38.20	37.40	-8	3,059	-0.26%
2020/10/29	1	39.10	0	0.00	39.00	1	3,311	0.03%
2020/10/28	15	40.90	14	41.36	40.50	1	3,322	0.03%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/22	1	35.30	0	0.00	35.20	1	3,744	0.03%
2020/10/21	1	36.00	0	0.00	35.80	1	3,856	0.03%
2020/10/16	0	0.00	1	35.15	35.05	-1	4,427	-0.02%
2020/10/15	0	0.00	2	36.15	35.90	-2	4,455	-0.04%
2020/10/13	1	35.75	5	35.75	35.85	-4	4,668	-0.09%
2020/10/08	2	36.65	0	0.00	36.60	2	4,836	0.04%
2020/10/07	2	36.55	0	0.00	36.75	2	4,899	0.04%
2020/10/06	5	36.50	3	36.45	36.55	2	4,963	0.04%
2020/10/05	0	0.00	6	35.90	35.90	-6	5,062	-0.12%
2020/09/28	1	36.00	0	0.00	37.00	1	5,825	0.02%
2020/09/25	0	0.00	2	37.18	35.45	-2	5,953	-0.03%
2020/09/23	1	38.95	0	0.00	38.60	1	6,288	0.02%
2020/09/16	0	0.00	6	39.30	39.00	-6	6,916	-0.09%
2020/09/14	5	40.90	1	40.95	40.80	4	6,985	0.06%
2020/09/11	0	0.00	1	39.80	39.30	-1	6,913	-0.01%
2020/09/10	1	38.50	2	38.25	38.50	-1	6,869	-0.01%
2020/09/09	2	37.75	10	37.15	38.70	-8	6,859	-0.12%
2020/09/07	3	39.08	0	0.00	37.85	3	6,830	0.04%
2020/09/03	1	39.50	0	0.00	39.50	1	6,777	0.01%
2020/09/02	2	39.58	0	0.00	39.70	2	6,763	0.03%
2020/09/01	0	0.00	1	40.80	40.60	-1	6,730	-0.01%
2020/08/31	1	41.45	2	40.85	41.40	-1	6,693	-0.01%
2020/08/28	12	40.15	0	0.00	39.70	12	6,649	0.18%
2020/08/27	1	40.55	4	41.55	40.00	-3	6,621	-0.05%
2020/08/26	2	40.63	5	40.80	40.55	-3	6,565	-0.05%
2020/08/25	2	42.65	3	41.85	41.75	-1	6,490	-0.02%
2020/08/24	16	42.44	6	42.83	42.00	10	6,410	0.16%
2020/08/21	20	40.97	1	43.20	43.45	19	6,253	0.30%
2020/08/20	2	38.83	17	39.58	39.50	-15	6,045	-0.25%
2020/08/17	2	37.35	3	37.15	37.00	-1	5,879	-0.02%
2020/08/14	3	36.75	0	0.00	37.20	3	5,885	0.05%
2020/08/13	1	38.00	5	36.70	36.70	-4	5,872	-0.07%
2020/08/12	12	37.63	12	37.92	37.60	0	5,851	0.00%
2020/08/11	0	0.00	1	37.40	36.60	-1	5,804	-0.02%
2020/08/10	0	0.00	3	37.72	37.70	-3	5,759	-0.05%
2020/08/07	32	38.67	43	38.62	38.25	-11	5,724	-0.19%
2020/08/06	4	40.24	7	39.99	39.80	-3	5,623	-0.05%
2020/08/05	18	42.23	14	42.10	41.10	4	5,510	0.07%
2020/08/04	34	40.54	32	41.00	40.45	2	5,238	0.04%
2020/08/03	2	39.00	2	38.70	38.50	0	4,970	0.00%
2020/07/31	5	38.89	4	39.16	38.80	1	4,931	0.02%
2020/07/30	4	38.78	17	38.45	38.75	-13	4,844	-0.27%
2020/07/29	2	33.80	0	0.00	35.80	2	4,588	0.04%
2020/07/28	31	34.39	40	34.70	33.40	-9	4,540	-0.20%
2020/07/27	1	36.90	0	0.00	36.75	1	4,396	0.02%
2020/07/24	31	40.02	26	39.74	38.00	5	4,291	0.12%
2020/07/23	25	38.91	11	38.65	38.80	14	3,973	0.35%
2020/07/22	1	37.40	4	37.80	37.10	-3	3,776	-0.08%
2020/07/21	6	37.08	1	37.30	37.30	5	3,756	0.13%
2020/07/17	5	37.75	0	0.00	37.70	5	3,658	0.14%
2020/07/16	1	36.60	0	0.00	36.35	1	3,579	0.03%
2020/07/15	1	36.20	0	0.00	36.20	1	3,538	0.03%
2020/07/13	3	38.20	0	0.00	38.10	3	3,500	0.09%
2020/07/10	2	37.73	8	37.54	37.85	-6	3,462	-0.17%
2020/07/09	14	39.82	13	39.85	39.20	1	3,373	0.03%
2020/07/08	20	37.25	8	38.06	38.10	12	3,048	0.39%
2020/07/07	0	0.00	2	35.60	35.05	-2	2,744	-0.07%
2020/07/06	3	38.00	4	37.39	37.35	-1	2,653	-0.04%
2020/07/03	16	38.33	8	38.02	37.00	8	2,525	0.32%
2020/07/02	1	33.15	22	33.45	36.35	-21	2,271	-0.92%
2020/07/01	1	32.85	1	33.30	33.05	0	2,133	0.00%
2020/06/30	11	33.30	3	33.70	33.55	8	2,057	0.39%
2020/06/29	15	30.35	0	0.00	32.55	15	1,863	0.80%
2020/06/24	3	29.55	0	0.00	29.60	3	1,674	0.18%
2020/06/12	0	0.00	1	27.60	27.60	-1	1,338	-0.07%
2020/05/11	0	0.00	1	30.00	29.80	-1	1,292	-0.08%
2020/04/24	0	0.00	0	31.90	32.00	0	1,255	0.00%
2020/04/23	0	0.00	3	31.85	31.00	-3	1,235	-0.24%
2020/04/22	3	30.67	4	31.11	31.20	-1	1,229	-0.08%
2020/04/21	3	32.40	0	0.00	31.55	3	1,240	0.24%
2020/04/17	1	31.50	0	0.00	30.45	1	1,236	0.08%
2020/03/09	0	0.00	1	27.05	26.70	-1	1,557	-0.06%
2020/03/06	5	28.50	0	0.00	28.55	5	1,542	0.32%
2020/01/31	0	0.00	1	32.10	31.50	-1	1,501	-0.07%
2020/01/15	2	36.55	2	36.30	35.60	0	1,463	0.00%
2019/12/31	0	0.00	5	36.00	35.85	-5	1,334	-0.37%
2019/12/27	2	36.05	2	35.95	35.25	0	1,316	0.00%
2019/12/26	4	35.99	0	0.00	35.65	4	1,297	0.31%
2019/12/25	6	36.65	0	0.00	36.60	6	1,265	0.47%
2019/12/24	2	36.45	3	36.27	36.90	-1	1,247	-0.08%
2019/12/23	2	36.35	2	36.65	36.05	0	1,197	0.00%
2019/12/20	4	35.05	6	34.85	34.60	-2	1,052	-0.19%
2019/12/19	6	34.71	6	34.51	34.60	0	1,001	0.00%
2019/12/18	1	34.00	1	33.70	33.30	0	1,075	0.00%
2019/12/17	2	34.60	2	34.10	33.30	0	1,122	0.00%
2019/12/03	0	0.00	1	32.30	32.35	-1	1,171	-0.09%
2019/11/28	0	0.00	2	32.30	32.15	-2	1,207	-0.17%
2019/11/06	0	0.00	6	32.50	32.40	-6	1,162	-0.52%
2019/11/04	0	0.00	2	32.90	32.80	-2	1,201	-0.17%
2019/10/31	0	0.00	4	32.55	32.45	-4	1,209	-0.33%
2019/10/29	6	33.53	0	0.00	33.15	6	1,214	0.49%
2019/10/23	0	0.00	1	34.90	34.90	-1	1,391	-0.07%
2019/10/18	1	35.05	0	0.00	34.35	1	1,391	0.07%
2019/10/15	0	0.00	1	33.75	33.60	-1	1,390	-0.07%
2019/09/27	0	0.00	5	35.25	34.70	-5	1,422	-0.35%
2019/09/24	0	0.00	1	36.80	35.55	-1	1,452	-0.07%
2019/09/23	7	37.06	2	36.75	36.30	5	1,430	0.35%
2019/09/20	2	34.75	1	34.85	35.30	1	1,372	0.07%
2019/09/12	0	0.00	2	34.10	34.10	-2	1,524	-0.13%
2019/09/10	2	34.05	0	0.00	33.60	2	1,714	0.12%
2019/09/06	2	33.73	1	34.00	33.95	1	1,717	0.06%
2019/08/08	2	31.80	0	0.00	31.60	2	2,048	0.10%
2019/08/07	0	0.00	4	32.35	31.15	-4	2,113	-0.19%
2019/08/02	1	34.50	0	0.00	34.40	1	2,159	0.05%
2019/07/31	3	35.17	0	0.00	35.10	3	2,251	0.13%
2019/07/26	4	37.26	2	37.58	37.00	2	2,259	0.09%
2019/07/25	7	36.45	13	35.85	36.80	-6	2,221	-0.27%
2019/07/24	0	0.00	28	35.21	35.15	-28	2,156	-1.30%
2019/07/22	2	35.65	0	0.00	35.30	2	2,225	0.09%
2019/07/18	1	35.60	0	0.00	35.35	1	2,243	0.04%
2019/07/16	0	0.00	2	35.80	35.25	-2	2,253	-0.09%
2019/07/15	2	34.65	0	0.00	35.70	2	2,269	0.09%
2019/07/08	0	0.00	10	35.80	35.30	-10	2,476	-0.40%
2019/07/03	2	36.40	0	0.00	36.30	2	2,546	0.08%
2019/06/26	0	0.00	1	34.60	34.25	-1	2,602	-0.04%
2019/06/24	4	34.71	0	0.00	34.90	4	2,724	0.15%
2019/06/20	0	0.00	10	38.25	38.35	-10	2,697	-0.37%
2019/06/19	0	0.00	2	38.70	38.60	-2	2,773	-0.07%
2019/06/17	1	34.85	0	0.00	35.15	1	2,689	0.04%
2019/06/12	4	34.64	4	34.41	34.00	0	3,264	0.00%
2019/06/10	0	0.00	1	32.00	32.50	-1	3,428	-0.03%
2019/05/31	1	33.15	1	33.00	32.80	0	3,564	0.00%
2019/05/20	12	33.88	12	33.99	33.10	0	3,733	0.00%
2019/05/09	0	0.00	1	33.25	33.10	-1	3,640	-0.03%
2019/05/08	5	36.20	0	0.00	34.95	5	3,625	0.14%
2019/05/07	5	38.25	2	38.20	37.35	3	3,632	0.08%
2019/05/03	2	39.50	0	0.00	39.15	2	3,631	0.06%
2019/05/02	6	39.63	0	0.00	39.55	6	3,618	0.17%
2019/04/29	7	39.11	0	0.00	38.00	7	3,623	0.19%
2019/04/26	15	39.74	0	0.00	39.00	15	3,619	0.41%
2019/04/25	3	38.97	0	0.00	39.00	3	3,591	0.08%
2019/04/24	5	39.00	1	39.70	38.60	4	3,593	0.11%
2019/04/18	2	39.00	0	0.00	38.10	2	3,560	0.06%
2019/04/11	6	39.01	3	39.13	39.00	3	3,385	0.09%
2019/04/08	1	40.95	1	40.20	39.55	0	3,337	0.00%
2019/03/29	0	0.00	9	39.85	39.90	-9	3,323	-0.27%
2019/03/27	6	40.18	12	40.21	40.00	-6	3,279	-0.18%
2019/03/26	5	39.20	1	39.15	39.50	4	3,166	0.13%
2019/03/25	4	36.53	0	0.00	36.55	4	3,088	0.13%
2019/03/22	3	38.80	12	38.77	37.70	-9	3,061	-0.29%
2019/03/21	4	37.83	0	0.00	38.10	4	2,988	0.13%
2019/03/20	4	38.85	0	0.00	38.10	4	3,078	0.13%
2019/03/19	4	38.18	3	39.50	37.35	1	3,027	0.03%
2019/03/18	1	36.50	2	35.85	38.50	-1	2,779	-0.04%
2019/03/15	13	34.85	4	35.21	35.00	9	2,672	0.34%
2019/03/14	3	33.55	1	33.85	33.85	2	2,396	0.08%
2019/03/08	2	29.15	10	29.15	28.80	-8	2,259	-0.35%
2019/03/06	1	29.00	30	29.13	29.25	-29	2,313	-1.25%
2019/03/04	1	28.20	0	0.00	28.20	1	2,321	0.04%
2019/02/25	1	28.60	0	0.00	28.65	1	2,641	0.04%
2019/02/22	31	28.87	0	0.00	28.90	31	2,634	1.18%
2019/02/19	1	29.00	0	0.00	29.10	1	2,560	0.04%
2019/02/18	4	27.43	0	0.00	27.95	4	2,494	0.16%
2019/02/15	0	0.00	1	26.95	26.50	-1	2,468	-0.04%
2019/02/13	0	0.00	1	26.45	26.25	-1	2,614	-0.04%
2019/02/12	0	0.00	1	27.20	26.80	-1	2,610	-0.04%
2019/01/02	1	26.50	0	0.00	25.95	1	2,864	0.03%
2018/12/26	0	0.00	1	28.35	26.90	-1	2,945	-0.03%
2018/12/25	3	27.87	2	27.98	27.70	1	2,948	0.03%
2018/12/21	5	27.20	0	0.00	27.30	5	2,898	0.17%
2018/12/20	1	26.45	0	0.00	27.95	1	2,906	0.03%
2018/12/18	1	28.10	2	28.30	27.70	-1	2,953	-0.03%
2018/12/13	1	29.15	2	29.40	28.85	-1	3,134	-0.03%
2018/12/06	1	26.70	0	0.00	26.10	1	3,086	0.03%
2018/12/05	10	28.00	0	0.00	28.30	10	3,066	0.33%
2018/12/04	0	0.00	1	28.80	28.95	-1	3,076	-0.03%
2018/11/30	1	28.70	0	0.00	28.60	1	3,070	0.03%
2018/11/26	1	26.35	0	0.00	26.80	1	3,227	0.03%
2018/11/23	11	29.03	3	28.27	25.85	8	3,178	0.25%
2018/11/22	2	25.70	0	0.00	26.70	2	3,106	0.06%
2018/11/21	1	24.00	0	0.00	24.30	1	3,016	0.03%
2018/11/15	1	24.10	0	0.00	23.70	1	3,118	0.03%
2018/11/14	1	25.00	1	24.15	24.00	0	3,110	0.00%
2018/11/13	5	24.20	5	24.15	24.90	0	3,087	0.00%
2018/11/12	1	22.75	0	0.00	24.65	1	3,018	0.03%
2018/11/08	0	0.00	1	22.90	22.35	-1	2,995	-0.03%
2018/11/07	3	21.70	3	22.33	22.55	0	3,010	0.00%
2018/10/23	0	0.00	1	22.15	21.95	-1	3,184	-0.03%
2018/10/22	2	22.40	0	0.00	23.05	2	3,188	0.06%
2018/10/15	1	25.30	1	25.50	24.90	0	3,356	0.00%
2018/10/12	1	24.55	0	0.00	24.60	1	3,387	0.03%
2018/10/11	1	24.50	0	0.00	24.50	1	3,401	0.03%
2018/10/09	1	28.10	0	0.00	27.20	1	3,417	0.03%
2018/10/08	0	0.00	1	29.80	28.90	-1	3,448	-0.03%
2018/10/05	2	29.00	0	0.00	28.75	2	3,464	0.06%
2018/10/03	2	33.78	0	0.00	32.40	2	3,632	0.06%
2018/10/02	0	0.00	5	35.05	35.00	-5	3,755	-0.13%
2018/09/26	7	38.13	2	37.80	37.00	5	4,340	0.12%
2018/09/19	6	38.55	6	39.30	38.05	0	5,237	0.00%
2018/09/14	1	36.00	1	36.60	36.60	0	5,661	0.00%
2018/09/10	0	0.00	3	36.25	35.00	-3	6,919	-0.04%
2018/09/07	3	37.05	3	37.90	37.05	0	7,192	0.00%
2018/09/06	0	0.00	1	39.25	38.35	-1	7,280	-0.01%
2018/09/05	1	38.70	0	0.00	38.15	1	7,641	0.01%
2018/09/04	3	38.90	0	0.00	38.40	3	7,816	0.04%
2018/09/03	2	39.58	6	40.67	37.40	-4	7,856	-0.05%
2018/08/31	5	39.85	8	37.78	39.90	-3	7,891	-0.04%
2018/08/29	7	37.37	1	37.20	36.50	6	7,909	0.08%
2018/08/28	1	35.60	0	0.00	35.00	1	8,048	0.01%
2018/08/23	1	36.70	3	35.53	35.30	-2	8,274	-0.02%
2018/08/22	2	34.83	2	35.70	36.35	0	8,297	0.00%
2018/08/17	0	0.00	1	37.00	35.30	-1	8,324	-0.01%
2018/08/14	0	0.00	1	35.85	35.50	-1	8,324	-0.01%
2018/08/13	2	35.85	0	0.00	35.15	2	8,494	0.02%
2018/08/10	0	0.00	2	40.53	38.70	-2	8,575	-0.02%
2018/08/09	0	0.00	8	38.35	38.65	-8	8,835	-0.09%
2018/08/06	3	41.38	0	0.00	40.90	3	9,252	0.03%
2018/08/02	1	42.25	0	0.00	42.35	1	9,410	0.01%
2018/07/26	0	0.00	3	46.90	46.55	-3	10,005	-0.03%
2018/07/25	4	48.24	0	0.00	47.00	4	10,381	0.04%
2018/07/23	0	0.00	2	47.78	47.15	-2	10,464	-0.02%
2018/07/19	1	45.20	0	0.00	45.00	1	10,644	0.01%
2018/07/18	2	46.80	3	47.05	46.20	-1	10,796	-0.01%
2018/07/17	1	47.25	1	47.25	47.25	0	10,883	0.00%
2018/07/11	2	48.20	6	48.01	48.10	-4	11,705	-0.03%
2018/07/10	3	45.68	0	0.00	45.60	3	11,634	0.03%
2018/07/06	2	48.40	5	47.75	48.55	-3	11,839	-0.03%
2018/07/05	3	47.78	1	50.30	47.75	2	11,778	0.02%
2018/07/04	17	51.13	9	51.04	49.00	8	11,826	0.07%
2018/07/03	9	51.81	14	53.20	50.00	-5	11,863	-0.04%
2018/07/02	12	53.58	11	54.08	51.40	1	11,591	0.01%
2018/06/29	5	49.50	12	49.38	50.40	-7	11,188	-0.06%
2018/06/28	7	47.97	2	46.23	45.85	5	10,976	0.05%
2018/06/27	3	48.30	0	0.00	47.70	3	10,885	0.03%
2018/06/26	5	47.49	12	46.82	47.50	-7	10,755	-0.07%
2018/06/25	3	46.00	1	46.05	44.50	2	10,586	0.02%
2018/06/22	14	51.47	3	49.40	49.00	11	10,353	0.11%
2018/06/21	3	49.03	19	49.46	50.10	-16	10,077	-0.16%
2018/06/20	10	47.10	16	47.38	46.10	-6	9,813	-0.06%
2018/06/19	8	45.78	3	46.43	47.15	5	9,495	0.05%
2018/06/15	2	41.60	1	42.90	42.90	1	9,375	0.01%
2018/06/14	0	0.00	1	39.50	40.15	-1	9,233	-0.01%
2018/06/13	0	0.00	2	42.25	39.00	-2	9,282	-0.02%
2018/06/12	0	0.00	1	39.75	39.35	-1	9,006	-0.01%
2018/06/11	1	36.80	0	0.00	37.65	1	9,064	0.01%
2018/06/08	4	36.04	3	35.45	35.95	1	9,002	0.01%
2018/06/07	2	38.38	0	0.00	37.45	2	8,910	0.02%
2018/06/05	0	0.00	1	41.00	38.20	-1	8,871	-0.01%
2018/06/04	0	0.00	1	41.00	42.30	-1	8,700	-0.01%
2018/06/01	1	39.45	0	0.00	38.80	1	8,669	0.01%
2018/05/31	0	0.00	4	39.40	39.45	-4	8,675	-0.05%
2018/05/30	0	0.00	4	38.40	38.70	-4	8,661	-0.05%
2018/05/29	0	0.00	9	37.00	37.50	-9	8,673	-0.10%
2018/05/28	1	34.50	0	0.00	35.00	1	8,672	0.01%
2018/05/24	3	34.90	0	0.00	34.90	3	8,796	0.03%
2018/05/23	12	35.91	0	0.00	35.50	12	8,985	0.13%
2018/05/22	0	0.00	4	35.10	35.80	-4	9,216	-0.04%
2018/05/21	5	37.20	18	37.53	37.00	-13	9,236	-0.14%
2018/05/18	28	35.34	18	34.79	35.60	10	9,168	0.11%
2018/05/17	7	34.92	3	36.67	36.60	4	9,229	0.04%
2018/05/16	4	35.43	11	33.99	33.80	-7	9,069	-0.08%
2018/05/14	1	32.15	2	31.50	33.20	-1	8,863	-0.01%
2018/05/11	7	30.48	3	30.75	30.20	4	8,709	0.05%
2018/05/10	3	30.27	181	31.01	30.15	-178	8,637	-2.06%	大賣/鉅額交易
2018/05/09	2	31.08	142	31.28	31.00	-140	8,554	-1.64%	大賣/鉅額交易
2018/05/08	7	31.65	40	31.11	30.90	-33	8,544	-0.39%
2018/05/07	1	30.70	1	31.35	31.00	0	8,596	0.00%
2018/05/04	90	32.74	31	31.75	31.10	59	8,574	0.69%
2018/05/03	221	31.97	1	32.95	31.90	220	8,483	2.59%	大買/鉅額交易
2018/05/02	94	33.39	15	31.32	30.90	79	8,397	0.94%
2018/04/25	2	29.58	7	29.39	29.90	-5	7,863	-0.06%
2018/04/24	9	29.26	1,925	29.71	29.00	-1,916	7,654	-25.03%	大賣/鉅額交易
2018/04/23	0	0.00	0.4	31.95	32.20	-0.4	7,447	-0.01%
2018/04/20	2,140	37.95	1,015	36.05	35.50	1,125	7,296	15.42%	大買/大賣/鉅額交易
2018/04/18	804	31.39	549	27.21	31.40	255	6,821	3.74%	大買/大賣/鉅額交易
2018/04/17	5	28.92	1,942	28.93	28.55	-1,937	6,457	-30.00%	大賣/鉅額交易
2018/04/16	8	32.06	4	33.55	31.70	4	6,250	0.06%
2018/04/13	5	32.79	5	34.26	32.95	0	6,134	0.00%
2018/04/12	6	34.66	500	33.41	33.30	-494	5,835	-8.47%	大賣/鉅額交易
2018/04/11	0	0.00	1	37.30	36.90	-1	5,665	-0.02%
2018/04/10	4	36.74	1	39.20	36.00	3	5,565	0.05%
2018/04/09	19	41.01	152	38.76	38.70	-133	5,342	-2.49%	大賣/鉅額交易
2018/04/02	348	43.11	0	0.00	42.95	348	5,039	6.90%	大買/鉅額交易
2018/03/31	747	41.16	0	0.00	41.45	747	5,014	14.90%	大買/鉅額交易
2018/03/29	132	41.87	0	0.00	40.55	132	4,959	2.66%	大買/鉅額交易
2018/03/28	118	42.00	1	41.00	40.15	117	4,960	2.36%	大買/鉅額交易
2018/03/27	250	36.88	0	0.00	38.30	250	4,959	5.04%	大買/鉅額交易
2018/03/23	50	34.00	6	33.85	34.00	44	4,884	0.90%
2018/03/21	119	39.65	2	38.20	40.35	117	4,771	2.45%	大買/鉅額交易
2018/03/20	174	35.69	1	36.65	36.70	173	4,550	3.80%	大買/鉅額交易
2018/03/19	233	32.42	5	32.00	33.40	228	4,382	5.20%	大買/鉅額交易
2018/03/16	100	30.52	0	0.00	30.40	100	4,204	2.38%
2018/03/15	2,275	32.06	140	32.00	32.20	2,135	4,071	52.44%	大買/大賣/鉅額交易
2018/03/14	0	0.00	3	29.30	29.30	-3	3,787	-0.08%
2018/03/13	200	26.32	58	25.88	26.65	142	3,766	3.77%	大買/鉅額交易
2018/03/12	329	23.99	4	23.75	24.25	325	3,704	8.77%	大買/鉅額交易
2018/03/09	30	22.09	0	0.00	22.05	30	3,598	0.83%
2018/03/05	4	22.70	4	23.44	23.90	0	3,361	0.00%
2018/03/02	6	23.33	0	0.00	23.75	6	3,256	0.18%
2018/03/01	0	0.00	5	21.20	21.75	-5	3,151	-0.16%
2018/02/27	0	0.00	7	21.20	19.80	-7	3,066	-0.23%
2018/02/26	0	0.00	1	19.75	19.75	-1	2,980	-0.03%
2018/02/23	4	18.88	0	0.00	18.65	4	2,888	0.14%
2018/02/22	9	20.57	37	19.80	20.60	-28	2,673	-1.05%
2018/02/08	27	14.06	0	0.00	14.55	27	1,950	1.38%
2018/02/05	0	0.00	8	13.00	12.90	-8	1,639	-0.49%
2018/02/02	8	13.81	0	0.00	13.50	8	1,605	0.50%
2018/02/01	16	13.69	0	0.00	13.80	16	1,591	1.01%
2018/01/31	0	0.00	40	13.13	14.10	-40	1,535	-2.61%
2018/01/30	40	13.65	5	13.65	13.50	35	1,431	2.45%
2018/01/26	0	0.00	6	13.16	13.30	-6	1,164	-0.52%
2018/01/25	6	12.43	7	12.40	12.10	-1	1,055	-0.09%