僑威 (3078)-統一-桃園券商分點個股進出

台股 » 個股 » 僑威 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

僑威

(3078)

可現股當沖

股價
76.1
漲跌
▼0.8
漲幅
-1.04%
成交量
1,034張
產業
上櫃電子零組件類股
529人加入追蹤

立即追蹤
本地時間:13:30

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

僑威 (3078)籌碼相關－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/06	4	76.90	0	0.00	76.10	4	2,334	0.17%
2024/05/02	3	76.87	3	76.90	77.10	0	2,346	0.00%
2024/04/30	1	75.20	0	0.00	75.60	1	2,342	0.04%
2024/04/25	6	73.82	5	73.70	73.40	1	2,392	0.04%
2024/04/24	0	0.00	9	74.27	74.30	-9	2,393	-0.38%
2024/04/23	5	73.80	0	0.00	73.50	5	2,411	0.21%
2024/04/22	1	75.28	2	75.40	73.50	-1	2,419	-0.04%
2024/04/19	8	77.00	0	0.00	76.10	8	2,405	0.33%
2024/04/18	8	77.00	0	0.00	78.20	8	2,407	0.33%
2024/04/15	6	78.87	1	78.80	78.60	5	2,593	0.19%
2024/04/12	1	78.80	0	0.00	78.80	1	2,613	0.04%
2024/04/11	4	77.85	0	0.00	77.80	4	2,626	0.15%
2024/04/10	2	78.30	30	78.10	78.10	-28	2,709	-1.03%
2024/04/09	0	0.00	1	79.40	78.90	-1	2,704	-0.04%
2024/04/08	13	77.88	0	0.00	78.70	13	2,722	0.48%
2024/04/03	7	79.19	0	0.00	79.10	7	2,800	0.25%
2024/04/02	1	79.60	0	0.00	79.60	1	2,920	0.03%
2024/03/26	0	0.00	3	79.03	79.10	-3	3,020	-0.10%
2024/03/25	0	0.00	1	80.80	80.50	-1	3,034	-0.03%
2024/03/22	5	80.80	2	80.75	81.00	3	3,053	0.10%
2024/03/21	2	82.05	0	0.00	81.60	2	3,060	0.07%
2024/03/20	4	81.58	9	81.91	82.00	-5	3,106	-0.16%
2024/03/19	2	80.45	5	80.74	80.70	-3	3,113	-0.10%
2024/03/18	1	80.50	2	80.65	80.50	-1	3,196	-0.03%
2024/03/15	1	79.80	2	80.20	80.00	-1	3,305	-0.03%
2024/03/14	5	79.82	15	80.01	79.30	-10	3,542	-0.28%
2024/03/13	0	0.00	1	77.60	77.80	-1	4,053	-0.02%
2024/03/12	1	78.50	0	0.00	78.40	1	4,126	0.02%
2024/03/11	1	77.80	1	77.40	77.90	0	4,156	0.00%
2024/03/08	3.1	80.40	2	80.10	79.30	1.1	4,164	0.03%
2024/03/07	14	82.56	2	81.80	81.60	12	4,190	0.29%
2024/03/06	34	84.75	8.1	84.98	84.00	26	4,129	0.63%
2024/03/05	0	0.00	2	83.20	83.60	-2	3,947	-0.05%
2024/03/04	2	83.30	13	83.58	83.00	-11	3,982	-0.28%
2024/03/01	6	83.03	25	83.34	82.70	-19	3,988	-0.48%
2024/02/29	1	82.00	4	82.23	82.00	-3	4,057	-0.07%
2024/02/27	6.2	81.70	10	82.75	81.80	-3.8	4,194	-0.09%
2024/02/26	7	82.17	7	82.69	83.10	0	5,009	0.00%
2024/02/23	19	82.98	3	82.40	81.90	16	5,308	0.30%
2024/02/22	1	82.20	10	82.81	82.70	-9	5,356	-0.17%
2024/02/21	0	0.00	2	82.85	82.40	-2	5,444	-0.04%
2024/02/20	3	82.17	0	0.00	82.70	3	5,479	0.05%
2024/02/19	2	82.95	3	83.10	83.20	-1	5,496	-0.02%
2024/02/16	3	82.80	2	83.10	83.10	1	5,588	0.02%
2024/02/15	4	80.93	7	81.99	82.20	-3	5,724	-0.05%
2024/02/05	1	80.00	7	80.16	79.80	-6	5,823	-0.10%
2024/02/02	1	79.90	1	79.90	79.60	0	5,872	0.00%
2024/02/01	0	0.00	1	79.30	79.00	-1	5,946	-0.02%
2024/01/31	2	78.90	0	0.00	78.80	2	6,057	0.03%
2024/01/29	2	78.20	0	0.00	79.70	2	6,240	0.03%
2024/01/26	0	0.00	5	78.50	78.10	-5	6,288	-0.08%
2024/01/25	0	0.00	1	79.60	79.10	-1	6,364	-0.02%
2024/01/24	0	0.00	3	80.33	80.10	-3	6,443	-0.05%
2024/01/23	0	0.00	3	80.20	80.20	-3	6,599	-0.05%
2024/01/22	1	80.50	2	80.25	80.70	-1	6,667	-0.02%
2024/01/18	0	0.00	2	77.90	78.00	-2	6,960	-0.03%
2024/01/17	2	78.15	3	77.73	77.80	-1	7,288	-0.01%
2024/01/16	2.1	79.31	1	79.20	79.60	1.1	7,481	0.01%
2024/01/11	1	78.40	0	0.00	79.00	1	7,620	0.01%
2024/01/10	4	77.35	5	77.58	77.40	-1	7,775	-0.01%
2024/01/09	16.1	79.38	9	78.46	78.30	7.1	8,039	0.09%
2024/01/08	9	82.19	3	81.30	81.30	6	8,046	0.07%
2024/01/05	3	81.60	0	0.00	81.80	3	8,493	0.04%
2024/01/04	4.2	82.67	1	81.40	81.60	3.2	8,691	0.04%
2023/12/29	1	84.40	52	84.52	84.20	-51	8,851	-0.58%
2023/12/28	53	84.36	12	84.79	84.80	41	8,890	0.46%
2023/12/27	31	82.80	3	82.80	82.60	28	8,907	0.31%
2023/12/26	16	82.68	17	82.60	82.70	-1	8,961	-0.01%
2023/12/25	5	82.80	0	0.00	82.70	5	9,008	0.06%
2023/12/22	4	83.05	22	83.10	83.00	-18	9,019	-0.20%
2023/12/21	15	82.90	2	82.70	82.90	13	9,045	0.14%
2023/12/20	5	83.20	1	84.00	83.20	4	9,062	0.04%
2023/12/19	5	82.78	0	0.00	82.90	5	9,089	0.06%
2023/12/15	22	83.42	13	83.32	83.20	9	9,244	0.10%
2023/12/14	27	84.00	4	84.08	83.80	23	9,271	0.25%
2023/12/13	23	84.21	1	83.80	83.80	22	9,276	0.24%
2023/12/12	14	84.67	1	84.30	84.00	13	9,315	0.14%
2023/12/11	44	86.67	47	85.43	85.30	-3	9,265	-0.03%
2023/12/08	32	87.44	58	87.76	87.70	-26	9,109	-0.29%
2023/12/07	0	0.00	11	84.05	83.60	-11	8,853	-0.12%
2023/12/06	2.2	83.18	12	83.03	82.80	-9.8	8,957	-0.11%
2023/12/05	3	82.90	0	0.00	82.90	3	8,994	0.03%
2023/12/04	7	84.24	2	85.35	83.90	5	9,146	0.05%
2023/12/01	3	84.00	5	84.50	84.50	-2	9,155	-0.02%
2023/11/30	0	0.00	6	84.43	84.50	-6	9,201	-0.07%
2023/11/29	1	84.10	3	84.77	83.90	-2	9,271	-0.02%
2023/11/28	3	83.80	5	83.90	84.40	-2	9,517	-0.02%
2023/11/27	29	84.03	3	83.73	83.60	26	9,886	0.26%
2023/11/24	7	85.53	5	85.60	85.00	2	9,861	0.02%
2023/11/23	51	87.05	47.1	87.22	84.60	3.9	9,778	0.04%
2023/11/22	26	85.14	44.2	84.98	85.40	-18.2	9,040	-0.20%
2023/11/21	7	84.19	13	84.09	83.60	-6	8,830	-0.07%
2023/11/20	9	83.92	16	84.09	84.20	-7	8,932	-0.08%
2023/11/17	2	82.50	10	83.09	82.80	-8	9,002	-0.09%
2023/11/16	8	82.00	7	81.91	81.90	1	9,156	0.01%
2023/11/15	32.4	82.35	12	82.41	81.80	20.4	9,259	0.22%
2023/11/14	13	83.36	8	84.51	82.50	5	9,568	0.05%
2023/11/13	17.1	82.34	1	82.30	82.30	16.1	9,744	0.17%
2023/11/10	1	84.40	9	84.90	84.90	-8	9,948	-0.08%
2023/11/09	1	85.50	2	84.50	84.20	-1	10,522	-0.01%
2023/11/08	1	84.70	8.1	85.50	84.70	-7.1	10,860	-0.07%
2023/11/07	8	83.99	26	84.88	84.80	-18	11,106	-0.16%
2023/11/06	1	83.50	3	83.77	83.50	-2	11,270	-0.02%
2023/11/03	8.2	83.56	1	83.40	83.10	7.2	11,597	0.06%
2023/11/02	2.1	82.43	11	82.88	83.90	-8.9	11,808	-0.07%
2023/11/01	6	81.55	25	80.75	81.20	-19	11,962	-0.16%
2023/10/31	17	83.07	15	82.94	81.70	2	12,113	0.02%
2023/10/30	8	84.41	9	85.12	84.70	-1	12,075	-0.01%
2023/10/27	22.1	84.56	16	84.98	84.80	6.1	12,072	0.05%
2023/10/26	27.4	82.99	11	83.73	82.70	16.4	12,122	0.14%
2023/10/25	34.4	84.35	12	85.71	83.50	22.4	12,295	0.18%
2023/10/24	14	82.97	33	83.12	85.30	-19	12,105	-0.16%
2023/10/23	10	80.40	5	81.00	80.00	5	11,995	0.04%
2023/10/20	12	80.53	4	80.75	80.70	8	12,076	0.07%
2023/10/19	19	81.51	13	81.53	81.70	6	12,162	0.05%
2023/10/18	12.2	82.12	2	81.90	80.60	10.2	12,231	0.08%
2023/10/17	14	84.51	13	84.95	83.80	1	12,246	0.01%
2023/10/16	26	84.27	109	83.53	84.40	-83	12,366	-0.67%	大賣/
2023/10/13	61.1	84.80	18	84.68	84.00	43.1	13,411	0.32%
2023/10/12	6	82.05	23	82.25	83.50	-17	13,339	-0.13%
2023/10/11	3	81.10	11	79.99	79.20	-8	13,437	-0.06%
2023/10/06	5	80.04	23	80.22	80.90	-18	13,554	-0.13%
2023/10/05	11	80.73	1	80.80	80.10	10	13,613	0.07%
2023/10/04	108	80.19	9	79.89	80.60	99	13,649	0.73%	大買/
2023/10/03	19	79.98	11	80.03	79.20	8	13,795	0.06%
2023/10/02	4	78.63	7	79.30	79.10	-3	13,861	-0.02%
2023/09/28	1	77.90	3	77.27	77.30	-2	13,976	-0.01%
2023/09/27	6	75.63	2	75.50	75.40	4	14,331	0.03%
2023/09/26	0	0.00	3	77.80	76.10	-3	14,535	-0.02%
2023/09/25	1.1	76.70	4	76.75	77.00	-2.9	14,871	-0.02%
2023/09/22	1	75.20	0	0.00	75.90	1	15,074	0.01%
2023/09/21	7	74.53	1	74.40	74.40	6	15,147	0.04%
2023/09/20	8	76.86	4	76.90	76.40	4	15,341	0.03%
2023/09/19	12	78.15	8	78.39	77.20	4	15,572	0.03%
2023/09/18	7	77.87	4	77.85	77.50	3	15,756	0.02%
2023/09/15	14	79.46	1	79.60	78.90	13	16,147	0.08%
2023/09/14	2	79.95	17	79.65	79.80	-15	16,256	-0.09%
2023/09/13	22	77.21	19	77.89	78.20	3	16,373	0.02%
2023/09/12	33.1	78.65	20	78.73	78.00	13.1	16,841	0.08%
2023/09/11	25	82.90	13	83.16	81.60	12	16,789	0.07%
2023/09/08	21	82.83	0	0.00	82.50	21	17,020	0.12%
2023/09/07	15	83.94	15	84.05	83.60	0	17,950	0.00%
2023/09/06	14	82.73	14	83.09	82.80	0	18,724	0.00%
2023/09/05	4	81.15	17	81.85	82.20	-13	18,786	-0.07%
2023/09/04	10	80.83	2	81.50	80.80	8	19,062	0.04%
2023/09/01	65	84.57	40	83.01	82.00	25	19,547	0.13%
2023/08/31	22	82.66	46.1	83.24	85.50	-24.1	19,692	-0.12%
2023/08/30	4	80.88	8	81.28	81.70	-4	19,704	-0.02%
2023/08/29	8	79.85	7	80.04	79.80	1	19,820	0.01%
2023/08/28	12	80.81	9.4	80.44	78.90	2.6	19,960	0.01%
2023/08/25	12	81.80	14	82.05	81.70	-2	19,972	-0.01%
2023/08/24	19	81.25	25	82.80	80.40	-6	20,139	-0.03%
2023/08/23	23.1	82.81	15	84.05	81.80	8.1	20,314	0.04%
2023/08/22	14	85.27	6.3	86.70	84.20	7.7	20,351	0.04%
2023/08/21	6	85.08	6	85.78	85.30	0	20,290	0.00%
2023/08/18	37	86.82	7	87.13	84.40	30	20,559	0.15%
2023/08/17	15	86.96	8.1	87.82	89.00	6.9	20,628	0.03%
2023/08/16	17.2	84.49	19.3	85.26	86.90	-2.1	20,446	-0.01%
2023/08/15	39.4	85.36	46	84.76	84.80	-6.7	20,560	-0.03%
2023/08/14	28	84.04	32	83.46	82.40	-4	20,218	-0.02%
2023/08/11	16	82.64	14	83.52	82.20	2	20,029	0.01%
2023/08/10	40.7	81.77	22	80.79	79.70	18.7	19,884	0.09%
2023/08/09	10.2	84.60	13.2	84.60	85.40	-3	19,734	-0.01%
2023/08/08	24.2	83.17	39.1	84.18	84.10	-15	19,603	-0.08%
2023/08/07	14	81.04	14	82.59	83.30	0	19,492	0.00%
2023/08/04	9.1	79.70	22	81.17	81.00	-13	19,346	-0.07%
2023/08/02	3	77.50	11	76.75	75.70	-8	19,237	-0.04%
2023/08/01	1	79.50	21.7	77.84	78.60	-20.7	19,252	-0.11%
2023/07/31	26.2	81.43	1.1	82.07	78.70	25.2	19,297	0.13%
2023/07/28	52	80.02	62	80.38	81.40	-10	19,197	-0.05%
2023/07/27	28.5	78.92	18.1	79.43	78.10	10.4	19,159	0.05%
2023/07/26	6	77.90	5	78.42	76.70	1	19,339	0.01%
2023/07/25	11	78.40	7.4	78.45	77.80	3.7	19,469	0.02%
2023/07/24	17	78.99	10	80.38	77.70	7	19,539	0.04%
2023/07/21	7	79.34	10	79.62	79.90	-3	19,525	-0.02%
2023/07/20	13.4	77.97	17	78.53	78.90	-3.6	19,553	-0.02%
2023/07/19	18.1	76.73	15	75.64	76.90	3.1	19,616	0.02%
2023/07/18	38.3	82.10	44	84.64	78.90	-5.7	19,512	-0.03%
2023/07/17	6	83.12	37.1	83.12	87.60	-31.1	18,885	-0.16%
2023/07/14	58	79.67	36	79.20	79.70	22	18,851	0.12%
2023/07/13	12	76.98	18	77.58	76.30	-6	18,776	-0.03%
2023/07/12	12	75.45	10	76.15	75.70	2	18,909	0.01%
2023/07/11	28	74.97	29	76.47	74.90	-1	19,029	-0.01%
2023/07/10	32	75.80	29	76.10	74.90	3	18,978	0.02%
2023/07/07	21	78.35	16	79.15	78.60	5	18,863	0.03%
2023/07/06	26	80.73	13	80.79	80.00	13	18,926	0.07%
2023/07/05	27	83.46	24.6	82.66	81.70	2.4	18,912	0.01%
2023/07/04	46	80.46	30	79.87	79.90	16	18,534	0.09%
2023/07/03	8.2	80.09	33	78.49	81.20	-24.8	18,386	-0.13%
2023/06/30	27	75.84	11	76.24	76.80	16	18,127	0.09%
2023/06/29	5	75.44	1	76.50	74.80	4	17,944	0.02%
2023/06/28	15	76.60	7	76.31	75.00	8	17,843	0.04%
2023/06/27	11	78.21	12.2	76.64	75.00	-1.2	17,579	-0.01%
2023/06/26	9	79.72	6.2	79.93	79.60	2.8	17,295	0.02%
2023/06/21	10.6	83.78	18.3	83.92	82.20	-7.7	17,029	-0.05%
2023/06/20	14.1	82.69	8	82.46	81.80	6.1	16,577	0.04%
2023/06/19	3	81.77	9	82.34	82.00	-6	16,350	-0.04%
2023/06/16	20.2	82.77	66	81.93	83.60	-45.8	16,178	-0.28%
2023/06/15	43	78.16	11	78.26	79.40	32	15,636	0.20%
2023/06/14	17	78.56	9	78.70	79.00	8	15,448	0.05%
2023/06/13	40.6	78.07	20	77.64	78.20	20.6	15,043	0.14%
2023/06/12	49	74.91	92	73.27	74.20	-43	14,123	-0.30%
2023/06/09	2	69.80	2	72.00	72.00	0	13,152	0.00%
2023/06/08	5	65.88	6	65.80	65.50	-1	13,004	-0.01%
2023/06/07	13	66.58	39	66.51	68.20	-26	12,639	-0.21%
2023/06/06	75	63.70	79	63.71	64.00	-4	12,037	-0.03%
2023/06/05	54	62.90	33	62.88	62.60	21	11,588	0.18%
2023/06/02	22	60.43	24	59.98	59.90	-2	11,161	-0.02%
2023/06/01	7	59.21	29	59.57	59.90	-22	10,951	-0.20%
2023/05/31	26	58.48	24	59.26	58.00	2	10,743	0.02%
2023/05/30	29	58.72	13	59.64	58.50	16	10,599	0.15%
2023/05/29	5	60.00	34	59.61	61.00	-29	10,304	-0.28%
2023/05/26	21	57.83	23	58.81	56.80	-2	9,945	-0.02%
2023/05/25	95	59.20	62	59.16	58.90	33	9,715	0.34%
2023/05/24	53	59.92	53	60.32	59.70	0	9,565	0.00%
2023/05/23	28	59.64	20	59.73	59.70	8	9,189	0.09%
2023/05/22	0	0.00	15	56.93	57.60	-15	8,693	-0.17%
2023/05/19	19	57.02	16	57.15	55.90	3	8,549	0.04%
2023/05/18	11	56.29	12	56.47	57.00	-1	8,065	-0.01%
2023/05/17	27	55.62	6	55.80	56.00	21	7,791	0.27%
2023/05/16	25	55.25	28	54.52	54.30	-3	7,546	-0.04%
2023/05/15	5	54.12	1	52.90	52.70	4	7,323	0.05%
2023/05/12	21	55.28	7	54.47	55.00	14	7,155	0.20%
2023/05/11	25	51.82	31	52.71	52.00	-6	6,911	-0.09%
2023/05/10	20	53.71	20	53.73	53.70	0	6,742	0.00%
2023/05/09	1	55.70	0	0.00	53.80	1	6,631	0.02%
2023/05/08	6	55.45	3	55.67	55.50	3	6,492	0.05%
2023/05/05	0	0.00	3.4	54.12	54.30	-3.4	6,343	-0.05%
2023/05/04	3.4	55.86	2.1	55.60	55.60	1.3	6,216	0.02%
2023/05/03	5	57.08	1.2	56.43	56.60	3.9	6,033	0.06%
2023/05/02	15	55.07	22.2	57.40	56.90	-7.2	5,775	-0.12%
2023/04/28	5	54.58	12	54.64	54.40	-7	5,440	-0.13%
2023/04/27	10.4	52.61	5	52.40	52.30	5.4	5,192	0.10%
2023/04/26	24	51.57	24	51.09	50.90	0	4,991	0.00%
2023/04/25	5	51.68	5	52.00	52.00	0	4,840	0.00%
2023/04/24	12	53.15	13	53.25	53.10	-1	4,661	-0.02%
2023/04/21	38	52.27	37	53.53	51.50	1	4,400	0.02%
2023/04/20	28	56.51	11	55.44	54.70	17	4,074	0.42%
2023/04/19	11	55.15	11	56.05	56.70	0	3,489	0.00%
2023/04/18	5	51.66	3	52.23	51.60	2	3,111	0.06%
2023/04/17	1	52.80	23.1	53.17	53.40	-22.1	2,863	-0.77%
2023/04/14	15	49.27	6	50.03	49.35	9	2,510	0.36%
2023/04/13	6	48.79	4	48.50	48.00	2	2,258	0.09%
2023/04/12	4	49.45	22	49.43	49.55	-18	2,122	-0.85%
2023/04/11	22	46.01	23.1	48.07	48.45	-1.1	1,952	-0.06%
2023/04/10	20	45.64	10.1	46.51	45.60	9.9	1,676	0.59%
2023/04/07	3	42.70	3	43.10	42.85	0	1,484	0.00%
2023/03/31	3	43.37	6	43.65	44.30	-3	1,330	-0.23%
2023/03/30	0	0.00	12.6	41.89	41.95	-12.6	1,203	-1.05%
2023/03/29	0	0.00	5	40.82	40.65	-5	1,133	-0.44%
2023/03/28	5	40.30	6	40.20	40.20	-1	1,092	-0.09%
2023/03/27	1	39.90	2	40.38	39.80	-1	1,048	-0.10%
2023/03/22	2	38.50	2	38.85	38.80	0	969	0.00%
2023/03/21	0	0.00	1.1	38.65	39.10	-1.1	942	-0.12%
2023/03/17	0	0.00	15	37.97	37.70	-15	864	-1.74%
2023/03/15	2	37.40	4	37.45	36.10	-2	741	-0.27%
2023/03/14	0	0.00	39	36.12	36.45	-39	637	-6.12%
2023/03/13	1	35.65	114	35.90	35.55	-113	613	-18.41%	大賣/鉅額交易
2023/03/10	0	0.00	5	34.15	34.10	-5	568	-0.88%
2023/03/09	0	0.00	1	34.90	34.60	-1	568	-0.18%
2023/03/08	0	0.00	2	35.10	34.90	-2	565	-0.35%
2023/03/06	0	34.15	23	34.09	33.90	-23	540	-4.26%
2023/02/24	24	32.46	0	0.00	32.45	24	504	4.76%
2023/02/23	20	33.40	0	0.00	33.30	20	491	4.07%
2023/02/22	5	33.35	0	0.00	33.40	5	486	1.03%
2023/02/21	36	33.93	5	33.95	33.85	31	474	6.53%
2023/02/20	50	32.10	0	0.00	32.50	50	418	11.94%
2023/02/16	0	31.60	0	0.00	31.60	0	362	0.01%
2023/02/15	0	31.90	2	31.60	31.25	-2	355	-0.56%
2023/02/09	0	0.00	1	29.95	30.15	-1	333	-0.30%
2023/02/03	0	0.00	4	29.50	29.40	-4	332	-1.20%
2023/02/02	0	0.00	1	29.40	29.55	-1	332	-0.30%
2023/01/30	0	0.00	1	29.00	28.85	-1	320	-0.31%
2023/01/03	1	27.90	0	0.00	28.20	1	336	0.30%
2022/12/28	1	28.10	1	28.40	27.90	0	337	0.00%
2022/12/26	0	0.00	1	28.70	28.40	-1	333	-0.30%
2022/12/23	0	0.00	1	27.85	28.35	-1	330	-0.30%
2022/12/21	2	27.30	0	0.00	27.35	2	323	0.62%
2022/12/20	0	0.00	5	27.80	27.15	-5	324	-1.54%
2022/12/19	0	0.00	1	28.30	28.05	-1	324	-0.31%
2022/12/16	2	28.58	1	28.80	28.25	1	319	0.31%
2022/12/15	0	0.00	3	28.90	29.15	-3	308	-0.97%
2022/12/08	2	27.88	0	0.00	27.90	2	285	0.70%
2022/12/07	2	27.40	0	0.00	27.40	2	283	0.71%
2022/12/05	0	0.00	2	28.15	28.45	-2	273	-0.73%
2022/12/02	0	0.00	1	27.90	27.85	-1	264	-0.38%
2022/12/01	1	27.70	0	0.00	27.75	1	260	0.38%
2022/11/30	0	0.00	2	27.23	27.50	-2	254	-0.79%
2022/11/22	3	26.25	0	0.00	26.30	3	249	1.20%
2022/11/17	0	0.00	1	26.50	26.90	-1	276	-0.36%
2022/11/15	0	0.00	2	26.40	26.80	-2	275	-0.73%
2022/11/07	2	25.00	0	0.00	24.95	2	273	0.73%
2022/11/02	0	0.00	3	24.95	25.00	-3	270	-1.11%
2022/11/01	3	23.90	0	0.00	24.45	3	267	1.12%
2022/10/24	3	24.50	0	0.00	24.50	3	253	1.18%
2022/10/17	2	24.60	0	0.00	25.15	2	242	0.83%
2022/10/14	1	25.35	0	0.00	25.50	1	241	0.41%
2022/10/11	3	27.17	0	0.00	26.85	3	236	1.27%
2022/10/05	4	28.40	0	0.00	28.15	4	237	1.68%
2022/09/29	3	27.60	0	0.00	27.70	3	241	1.24%
2022/09/21	1	30.00	0	0.00	30.05	1	267	0.37%
2022/09/15	0	0.00	2	30.95	31.10	-2	272	-0.73%
2022/09/05	1	29.80	0	0.00	29.80	1	280	0.36%
2022/08/31	7	30.79	0	0.00	30.70	7	288	2.43%
2022/08/30	1	30.75	0	0.00	30.70	1	290	0.34%
2022/08/25	1	32.00	4	32.06	31.90	-3	284	-1.05%
2022/08/24	6	35.18	0	0.00	35.20	6	278	2.15%
2022/08/23	1	35.40	0	0.00	35.50	1	262	0.38%
2022/08/22	1	35.70	0	0.00	35.75	1	256	0.39%
2022/08/19	2	35.70	0	0.00	35.80	2	251	0.79%
2022/07/19	2	31.25	0	0.00	31.30	2	248	0.81%
2022/07/01	2	30.45	0	0.00	30.00	2	268	0.74%
2022/06/23	1	33.10	0	0.00	33.05	1	292	0.34%
2022/06/22	2	33.60	0	0.00	33.65	2	291	0.69%
2022/06/10	0	0.00	2	36.85	36.65	-2	322	-0.62%
2022/06/01	0	0.00	1	36.75	36.75	-1	378	-0.26%
2022/05/31	0	0.00	1	35.90	35.90	-1	383	-0.26%
2022/05/30	0	0.00	2	35.80	35.60	-2	386	-0.52%
2022/05/16	2	34.00	0	0.00	33.90	2	441	0.45%
2022/05/12	2	34.00	0	0.00	33.75	2	446	0.45%
2022/05/11	2	34.55	0	0.00	34.50	2	443	0.45%
2022/05/09	1	35.25	0	0.00	35.00	1	448	0.22%
2022/05/06	1	35.40	0	0.00	35.85	1	447	0.22%
2022/05/05	4	35.98	3	35.85	35.90	1	447	0.22%
2022/05/03	2	35.70	0	0.00	35.70	2	457	0.44%
2022/04/29	2	35.75	0	0.00	35.70	2	463	0.43%
2022/04/28	2	35.25	0	0.00	35.50	2	467	0.43%
2022/04/27	1	35.50	0	0.00	35.30	1	468	0.21%
2022/04/26	5	36.42	0	0.00	36.25	5	463	1.08%
2022/04/25	2	36.50	0	0.00	36.45	2	464	0.43%
2022/04/22	3	37.67	0	0.00	37.50	3	464	0.65%
2022/04/21	1	38.00	0	0.00	37.90	1	471	0.21%
2022/04/19	0	0.00	2	36.60	36.70	-2	462	-0.43%
2022/04/18	3	35.88	0	0.00	35.95	3	464	0.65%
2022/04/15	5	35.88	0	0.00	35.95	5	467	1.07%
2022/04/14	2	36.25	0	0.00	36.15	2	473	0.42%
2022/04/12	0	0.00	2	36.05	35.95	-2	482	-0.41%
2022/03/30	3	38.10	2	38.20	37.90	1	507	0.20%
2022/03/29	0	0.00	1	38.15	38.05	-1	508	-0.20%
2022/03/28	0	0.00	1	37.55	38.15	-1	506	-0.20%
2022/03/23	3	37.12	0	0.00	37.15	3	503	0.60%
2022/03/22	0	0.00	2	37.08	37.20	-2	509	-0.39%
2022/03/18	1	36.05	0	0.00	36.20	1	524	0.19%
2022/03/17	1	35.40	0	0.00	35.65	1	534	0.19%
2022/03/16	0	0.00	2	35.35	34.75	-2	539	-0.37%
2022/03/15	1	35.75	4	35.58	35.55	-3	544	-0.55%
2022/03/14	0	0.00	10	36.34	36.35	-10	563	-1.77%
2022/03/10	4	36.55	0	0.00	36.60	4	570	0.70%
2022/03/09	7	36.51	5	36.83	36.40	2	568	0.35%
2022/03/07	4	39.36	0	0.00	38.50	4	552	0.72%
2022/03/02	2	39.25	0	0.00	39.25	2	614	0.33%
2022/02/24	2	39.18	0	0.00	38.70	2	954	0.21%
2022/02/22	1	38.95	2	39.15	38.90	-1	948	-0.11%
2022/02/17	0	0.00	4	39.35	39.40	-4	953	-0.42%
2022/02/16	0	0.00	1	38.90	39.05	-1	953	-0.10%
2022/02/15	0	0.00	1	38.80	38.60	-1	956	-0.10%
2022/02/14	1	38.35	7	38.69	38.35	-6	965	-0.62%
2022/02/11	0	0.00	10	39.10	39.10	-10	975	-1.02%
2022/02/09	0	0.00	2	39.28	39.25	-2	983	-0.20%
2022/01/26	0	0.00	10	37.75	37.60	-10	995	-1.00%
2022/01/25	1	37.80	15	37.88	37.80	-14	1,010	-1.39%
2022/01/21	0	0.00	13	38.95	38.35	-13	1,025	-1.27%
2022/01/20	0	0.00	7	39.15	39.05	-7	1,031	-0.68%
2022/01/14	0	0.00	1	39.10	39.15	-1	1,052	-0.10%
2022/01/10	3	38.53	0	0.00	38.55	3	1,081	0.28%
2021/12/29	0	0.00	4	39.65	39.80	-4	1,110	-0.36%
2021/12/21	2	38.55	0	0.00	38.75	2	1,134	0.18%
2021/12/15	1	38.05	3	37.97	38.05	-2	1,137	-0.18%
2021/12/14	4	38.08	0	0.00	37.90	4	1,134	0.35%
2021/12/10	5	38.76	0	0.00	38.80	5	1,120	0.45%
2021/12/09	7	39.16	1	39.15	39.00	6	1,113	0.54%
2021/12/08	1	39.75	5	39.85	39.60	-4	1,100	-0.36%
2021/12/06	1	40.00	1	40.10	40.05	0	1,091	0.00%
2021/12/03	1	40.10	0	0.00	40.00	1	1,108	0.09%
2021/12/02	0	0.00	2	39.80	39.50	-2	1,128	-0.18%
2021/11/30	7	39.71	0	0.00	39.55	7	1,158	0.60%
2021/11/29	2	39.00	0	0.00	39.25	2	1,164	0.17%
2021/11/26	3	41.62	2	41.80	40.10	1	1,148	0.09%
2021/11/25	4	42.58	18	42.57	42.30	-14	1,114	-1.26%
2021/11/24	37.5	43.86	37	43.92	43.50	0.5	1,081	0.05%
2021/11/22	0	0.00	1	40.10	39.95	-1	849	-0.12%
2021/11/19	3	39.90	0	0.00	39.90	3	874	0.34%
2021/11/17	2	40.50	0	0.00	40.25	2	889	0.22%
2021/11/12	2	40.03	0	0.00	40.10	2	928	0.22%
2021/11/11	1	39.85	0	0.00	39.55	1	948	0.11%
2021/11/10	3	40.15	0	0.00	40.05	3	966	0.31%
2021/11/08	3	40.78	5	40.65	40.75	-2	985	-0.20%
2021/11/04	1	41.25	1	41.55	41.20	0	1,063	0.00%
2021/11/02	0	0.00	3	41.92	40.90	-3	1,171	-0.26%
2021/11/01	0	0.00	2	41.50	41.70	-2	1,177	-0.17%
2021/10/29	4	40.50	0	0.00	40.55	4	1,199	0.33%
2021/10/27	1	40.10	0	0.00	40.15	1	1,359	0.07%
2021/10/26	6	39.84	0	0.00	39.65	6	1,378	0.44%
2021/10/25	1	39.75	0	0.00	40.00	1	1,383	0.07%
2021/10/20	4	39.08	0	0.00	38.80	4	1,492	0.27%
2021/10/15	1	37.65	1	37.80	37.80	0	1,581	0.00%
2021/10/14	3	37.27	1	37.15	37.15	2	1,615	0.12%
2021/10/13	1	38.35	0.6	37.80	37.30	0.4	1,647	0.02%
2021/10/12	0	0.00	3	38.32	38.25	-3	1,730	-0.17%
2021/10/07	0.2	38.35	2.2	38.29	39.00	-2	1,824	-0.11%
2021/10/05	16	37.06	18	35.67	37.20	-2	1,978	-0.10%
2021/10/04	1.3	37.70	6	36.81	36.50	-4.7	1,994	-0.24%
2021/10/01	2	38.20	0.4	38.23	37.50	1.6	2,006	0.08%
2021/09/30	1	38.45	1	38.80	38.80	0	2,044	0.00%
2021/09/29	0.2	38.90	0.3	38.70	38.30	-0.1	2,079	0.00%
2021/09/28	0.2	39.50	0	0.00	39.20	0.2	2,109	0.01%
2021/09/27	0	0.00	0.2	40.65	39.80	-0.2	2,153	-0.01%
2021/09/24	1.2	40.21	1.2	40.33	40.30	0	2,281	0.00%
2021/09/23	0	0.00	0.3	39.20	39.40	-0.3	2,430	-0.01%
2021/09/22	1	38.30	0	0.00	38.45	1	2,457	0.04%
2021/09/17	1	39.35	1	39.15	39.15	0	2,470	0.00%
2021/09/16	1	39.35	0	0.00	39.35	1	2,503	0.04%
2021/09/15	2	39.45	0	0.00	39.50	2	2,542	0.08%
2021/09/14	1	40.20	0	0.00	39.95	1	2,557	0.04%
2021/09/13	2	40.05	1	40.35	40.15	1	2,581	0.04%
2021/09/10	0	0.00	1	40.30	40.45	-1	2,613	-0.04%
2021/09/09	1	39.80	0	41.30	39.80	1	2,654	0.04%
2021/09/08	2	40.10	2	40.28	39.60	0	2,657	0.00%
2021/09/07	4	39.95	0.7	40.00	39.60	3.3	2,661	0.12%
2021/09/01	1	43.35	0	0.00	43.30	1	2,665	0.04%
2021/08/31	3	43.50	0	0.00	43.65	3	2,676	0.11%
2021/08/30	10	44.00	6	44.12	43.90	4	2,701	0.15%
2021/08/27	5	47.00	200	47.10	46.90	-195	2,712	-7.19%	大賣/鉅額交易
2021/08/25	1	46.95	0.2	46.85	46.85	0.8	2,722	0.03%
2021/08/24	0	0.00	1	45.90	45.90	-1	2,720	-0.04%
2021/08/23	0.2	46.10	1	46.10	45.90	-0.8	2,759	-0.03%
2021/08/20	0.2	45.30	0	0.00	44.85	0.2	2,792	0.01%
2021/08/19	6.2	45.41	0.2	46.00	44.80	5.9	2,812	0.21%
2021/08/18	2.2	44.76	1.2	46.28	46.40	1	2,831	0.04%
2021/08/17	3	46.07	5	45.50	45.50	-2	2,865	-0.07%
2021/08/16	4.2	47.31	6.1	46.32	46.30	-1.9	2,880	-0.07%
2021/08/13	0.2	48.45	0	0.00	47.70	0.2	2,891	0.01%
2021/08/12	16	48.52	0.2	49.40	48.60	15.8	2,919	0.54%
2021/08/11	0.2	49.40	0.4	49.33	48.50	-0.2	2,980	-0.01%
2021/08/10	4	49.89	0	0.00	49.30	4	3,024	0.13%
2021/08/09	12	50.52	13	50.31	50.60	-1	3,072	-0.03%
2021/08/05	5	54.42	0	0.00	54.10	5	3,152	0.16%
2021/08/04	3	54.30	4	54.68	54.40	-1	3,330	-0.03%
2021/08/03	12	55.28	148	55.36	54.60	-136	3,463	-3.93%	大賣/鉅額交易
2021/08/02	0	0.00	63	54.10	53.90	-63	3,378	-1.86%
2021/07/30	10	53.30	100	54.00	53.20	-90	3,434	-2.62%
2021/07/29	0	0.00	2	53.45	53.40	-2	3,479	-0.06%
2021/07/28	2	52.80	0	0.00	53.00	2	3,551	0.06%
2021/07/26	0	0.00	0.2	54.50	54.00	-0.2	3,896	0.00%
2021/07/23	5	53.32	230	53.67	53.80	-225	4,227	-5.32%	大賣/鉅額交易
2021/07/22	0	0.00	70	53.50	52.80	-70	4,906	-1.43%
2021/07/21	0	0.00	138	53.16	52.50	-138	5,796	-2.38%	大賣/鉅額交易
2021/07/20	0	0.00	2	53.50	53.10	-2	5,919	-0.03%
2021/07/19	6	54.08	0	0.00	54.10	6	5,980	0.10%
2021/07/16	6	54.98	1	55.30	54.90	5	6,173	0.08%
2021/07/15	1	54.40	2	54.00	54.40	-1	6,318	-0.02%
2021/07/14	1	54.50	0	0.00	53.60	1	6,385	0.02%
2021/07/13	5	54.46	10	54.75	54.70	-5	6,481	-0.08%
2021/07/12	4	53.45	1	53.30	53.60	3	6,465	0.05%
2021/07/09	1	52.60	0	0.00	52.60	1	6,501	0.02%
2021/07/08	2	53.45	200	53.29	53.20	-198	6,645	-2.98%	大賣/鉅額交易
2021/07/07	0	0.00	300	53.26	53.20	-300	6,796	-4.41%	大賣/鉅額交易
2021/07/06	12	53.58	0	0.00	53.10	12	7,190	0.17%
2021/07/05	2	53.80	1	54.00	54.00	1	7,314	0.01%
2021/07/02	3	53.30	0	0.00	53.60	3	7,573	0.04%
2021/07/01	8	54.58	4	54.40	54.00	4	7,870	0.05%
2021/06/30	3	54.67	7.5	54.82	56.20	-4.5	7,959	-0.06%
2021/06/29	0.1	52.60	0.1	53.00	52.30	0	7,895	0.00%
2021/06/28	2	52.90	0	0.00	53.00	2	7,979	0.03%
2021/06/25	10	53.30	2	53.30	52.90	8	8,118	0.10%
2021/06/24	1	53.40	1.3	53.35	53.40	-0.3	8,468	0.00%
2021/06/22	3	51.97	0	0.00	51.50	3	8,787	0.03%
2021/06/18	1.1	53.00	1	53.40	53.40	0.1	8,969	0.00%
2021/06/16	1	52.20	5	53.00	52.20	-4	9,056	-0.04%
2021/06/15	0	0.00	0	52.70	52.60	0	9,118	0.00%
2021/06/11	0	0.00	0	51.60	51.60	0	9,165	0.00%
2021/06/08	1	53.00	1	53.70	53.30	0	9,572	0.00%
2021/06/03	12	52.60	0	0.00	52.70	12	9,675	0.12%
2021/06/02	2	52.50	1	52.70	52.20	1	9,744	0.01%
2021/05/31	1	53.10	0	0.00	52.40	1	9,767	0.01%
2021/05/28	2	51.55	4.2	51.50	51.60	-2.2	9,821	-0.02%
2021/05/27	2	50.35	2	50.80	50.60	0	9,963	0.00%
2021/05/26	0	0.00	1	50.40	50.60	-1	10,269	-0.01%
2021/05/25	5	50.78	9.2	50.98	50.70	-4.2	10,416	-0.04%
2021/05/24	2	49.05	4	49.54	49.55	-2	10,869	-0.02%
2021/05/21	0	0.00	2	48.65	48.50	-2	11,724	-0.02%
2021/05/20	21.1	47.68	2	47.90	47.30	19.1	11,946	0.16%
2021/05/19	12	47.64	0	0.00	48.90	12	12,591	0.10%
2021/05/18	0	0.00	2	45.45	47.55	-2	12,771	-0.02%
2021/05/17	3	44.00	3	44.58	43.25	0	12,829	0.00%
2021/05/14	10	49.21	1	47.70	47.85	9	12,759	0.07%
2021/05/13	9	46.78	0.8	47.06	47.30	8.2	12,711	0.06%
2021/05/12	4.3	48.33	3.1	49.74	46.85	1.2	12,619	0.01%
2021/05/11	4.1	52.20	1.1	52.88	51.30	3	12,429	0.02%
2021/05/10	3	56.50	0	0.00	56.20	3	12,281	0.02%
2021/05/07	2	56.80	0.1	57.20	57.60	1.9	12,262	0.02%
2021/05/06	0	0.00	2.1	55.62	56.20	-2.1	12,215	-0.02%
2021/05/05	0.1	55.20	0	0.00	55.20	0.1	12,182	0.00%
2021/05/04	5.1	54.63	1	53.50	55.40	4.1	12,136	0.03%
2021/05/03	6.2	58.27	4.1	57.92	56.50	2.1	11,957	0.02%
2021/04/29	6.1	60.50	3	61.83	60.50	3.1	11,757	0.03%
2021/04/28	12	65.73	6	66.00	64.00	6	11,431	0.05%
2021/04/27	3	63.77	19	64.06	66.20	-16	10,762	-0.15%
2021/04/26	0	0.00	2	60.05	60.20	-2	9,870	-0.02%
2021/04/23	0	0.00	1	59.00	58.70	-1	9,753	-0.01%
2021/04/22	2	60.55	8	60.18	58.40	-6	9,715	-0.06%
2021/04/21	15	60.66	2	59.80	60.40	13	9,543	0.14%
2021/04/20	6	59.25	5	59.00	59.20	1	9,330	0.01%
2021/04/19	1	58.50	2	59.60	58.20	-1	9,285	-0.01%
2021/04/16	0	0.00	1	58.30	58.20	-1	9,155	-0.01%
2021/04/15	1	58.50	0	0.00	59.00	1	9,124	0.01%
2021/04/14	2	58.00	2.1	58.50	57.70	-0.1	9,068	0.00%
2021/04/13	0	0.00	1	59.70	58.50	-1	8,985	-0.01%
2021/04/12	2	62.00	46	60.70	60.40	-44	8,875	-0.50%
2021/04/09	1	58.90	1	59.30	58.50	0	8,481	0.00%
2021/04/08	11	60.82	4	60.48	59.80	7	8,379	0.08%
2021/04/07	3	59.63	40	59.69	62.20	-37	8,163	-0.45%
2021/04/06	8.1	58.49	23	58.37	58.90	-14.9	7,958	-0.19%
2021/04/01	106.2	56.60	0	0.00	56.40	106.2	8,183	1.30%	大買/鉅額交易
2021/03/31	7	56.91	0.2	57.80	56.70	6.9	8,243	0.08%
2021/03/30	11	57.66	4	57.58	57.80	7	8,167	0.09%
2021/03/29	14	56.96	19.2	57.55	56.80	-5.2	8,044	-0.06%
2021/03/26	11	54.87	12	55.48	54.80	-1	7,706	-0.01%
2021/03/25	20	55.86	8	56.94	54.70	12	7,612	0.16%
2021/03/24	3	54.13	10	54.95	56.30	-7	7,405	-0.09%
2021/03/23	74	52.31	16	52.75	52.40	58	7,319	0.79%
2021/03/22	10	53.09	3	53.17	53.10	7	7,292	0.10%
2021/03/19	1.1	53.82	1	54.00	54.00	0.1	7,323	0.00%
2021/03/18	5	53.88	0	0.00	53.80	5	7,372	0.07%
2021/03/17	1	54.10	1	53.90	54.30	0	7,358	0.00%
2021/03/16	2	55.40	2	55.05	54.60	0	7,360	0.00%
2021/03/15	16.1	53.70	12	54.00	54.00	4.1	7,383	0.06%
2021/03/12	8	55.19	5	54.80	54.80	3	7,351	0.04%
2021/03/11	11	55.62	5	55.32	57.00	6	7,247	0.08%
2021/03/10	5	54.50	0	0.00	54.70	5	7,262	0.07%
2021/03/09	0.1	54.50	16	52.00	54.10	-15.9	7,713	-0.21%
2021/03/08	1	53.10	29	53.36	53.00	-28	7,739	-0.36%
2021/03/05	3	51.38	2	52.50	52.20	1	7,759	0.01%
2021/03/04	14	53.63	2	52.60	52.50	12	7,809	0.15%
2021/03/03	7	52.69	7	52.30	53.50	0	8,017	0.00%
2021/03/02	7	54.21	8.4	54.27	51.70	-1.4	8,078	-0.02%
2021/02/26	42.2	56.29	8	56.20	57.00	34.2	7,963	0.43%
2021/02/25	6	61.25	14	61.42	62.00	-8	7,698	-0.10%
2021/02/24	26	61.28	31	61.66	62.00	-5	7,580	-0.07%
2021/02/23	23	59.38	28	58.11	62.00	-5	7,130	-0.07%
2021/02/22	15	57.50	6	56.68	57.60	9	6,411	0.14%
2021/02/19	7	51.61	22	51.34	52.40	-15	6,230	-0.24%
2021/02/18	24	47.09	19	47.65	47.70	5	5,582	0.09%
2021/02/17	2	45.75	9.4	45.90	45.90	-7.4	5,386	-0.14%
2021/02/05	20	43.70	20	43.45	43.45	0	5,404	0.00%
2021/02/04	1	42.80	2	43.38	43.55	-1	5,435	-0.02%
2021/02/03	2	42.68	4	42.86	42.50	-2	5,464	-0.04%
2021/02/02	0	0.00	2	42.45	42.20	-2	5,545	-0.04%
2021/02/01	2	41.90	1	42.10	42.10	1	5,661	0.02%
2021/01/29	2	43.95	2	43.63	42.60	0	5,750	0.00%
2021/01/27	0	0.00	5	42.96	43.10	-5	5,728	-0.09%
2021/01/26	3	42.25	3	42.78	42.00	0	5,718	0.00%
2021/01/25	0	0.00	1	42.20	42.30	-1	5,710	-0.02%
2021/01/22	1	40.75	1	41.50	41.75	0	5,737	0.00%
2021/01/21	6.4	41.50	9	40.70	40.70	-2.6	5,760	-0.05%
2021/01/20	2	42.95	5	41.70	41.10	-3	5,767	-0.05%
2021/01/19	0	0.00	1	42.85	42.85	-1	5,729	-0.02%
2021/01/18	3	43.03	7	42.47	42.85	-4	5,743	-0.07%
2021/01/15	3	44.00	2	43.93	43.70	1	5,725	0.02%
2021/01/14	0	0.00	6	45.10	44.70	-6	5,709	-0.11%
2021/01/13	1	43.70	4	43.90	43.65	-3	5,697	-0.05%
2021/01/12	9	43.78	1	44.10	43.20	8	5,714	0.14%
2021/01/11	2	44.13	3	44.47	44.40	-1	5,707	-0.02%
2021/01/08	7	44.63	9	44.99	44.20	-2	5,821	-0.03%
2021/01/07	6	44.03	5	44.32	43.95	1	6,164	0.02%
2021/01/06	8	44.67	14	44.29	43.90	-6	6,462	-0.09%
2021/01/05	10	44.95	12	45.28	45.15	-2	6,407	-0.03%
2021/01/04	6	44.54	3	44.55	44.40	3	6,393	0.05%
2020/12/31	8	44.50	2	44.10	44.15	6	6,454	0.09%
2020/12/30	10	44.93	7	45.05	44.80	3	6,435	0.05%
2020/12/29	4	45.86	3	45.62	45.50	1	6,416	0.02%
2020/12/28	12	47.59	62	47.48	47.15	-50	6,317	-0.79%
2020/12/25	45	45.46	46	44.89	46.20	-1	5,901	-0.02%
2020/12/24	0	0.00	2	43.95	44.00	-2	5,814	-0.03%
2020/12/23	3	43.13	5	43.50	43.55	-2	5,905	-0.03%
2020/12/22	33	43.91	2	44.05	42.85	31	6,003	0.52%
2020/12/21	3	43.25	2	43.05	43.35	1	6,031	0.02%
2020/12/18	21	44.44	32	43.93	43.75	-11	6,070	-0.18%
2020/12/17	11	44.11	1	45.25	43.95	10	6,167	0.16%
2020/12/16	6	44.88	12	45.11	45.00	-6	6,158	-0.10%
2020/12/15	16	45.35	4	45.60	44.60	12	6,182	0.19%
2020/12/14	2	44.78	14	45.68	46.30	-12	6,144	-0.20%
2020/12/11	18	45.58	20	45.38	44.95	-2	6,231	-0.03%
2020/12/10	2	45.88	11	45.97	45.55	-9	6,286	-0.14%
2020/12/09	63	46.82	30	46.59	46.60	33	6,404	0.52%
2020/12/08	4	45.26	2	45.43	45.65	2	6,589	0.03%
2020/12/07	10	45.32	5	45.21	45.40	5	6,993	0.07%
2020/12/04	1	46.55	5.1	46.31	46.40	-4.1	7,338	-0.06%
2020/12/03	39	47.20	40	47.20	46.80	-1	7,607	-0.01%
2020/12/02	7	45.08	6	44.98	45.00	1	7,408	0.01%
2020/12/01	6	44.87	37	45.26	44.85	-31	7,721	-0.40%
2020/11/30	47	44.83	6	44.77	44.20	41	8,099	0.51%
2020/11/27	81	45.41	63	45.40	45.25	18	8,484	0.21%
2020/11/26	89	43.77	20	43.32	44.60	69	8,462	0.82%
2020/11/25	2	42.35	9	42.52	42.10	-7	8,721	-0.08%
2020/11/24	6	43.36	0.6	42.80	43.10	5.4	9,288	0.06%
2020/11/23	0	0.00	1	43.45	43.80	-1	9,394	-0.01%
2020/11/19	11	44.04	2	44.23	43.90	9	9,908	0.09%
2020/11/18	0	0.00	3	43.00	42.95	-3	9,891	-0.03%
2020/11/17	4	42.38	1	42.20	42.10	3	9,865	0.03%
2020/11/16	0	0.00	23	42.45	42.90	-23	9,928	-0.23%
2020/11/13	0	0.00	4	43.56	42.95	-4	9,970	-0.04%
2020/11/11	5	41.95	5	41.41	42.30	0	9,903	0.00%
2020/11/10	2	41.80	0	0.00	41.15	2	9,919	0.02%
2020/11/09	9	42.75	6	42.50	43.15	3	9,890	0.03%
2020/11/06	4	41.63	6	41.75	41.50	-2	9,804	-0.02%
2020/11/03	0	0.00	1	39.85	39.35	-1	9,851	-0.01%
2020/11/02	1	38.95	0	0.00	38.70	1	9,866	0.01%
2020/10/29	23	39.74	1	39.90	40.10	22	9,999	0.22%
2020/10/27	3	41.58	3	41.50	41.40	0	9,915	0.00%
2020/10/23	2	41.80	2	41.83	41.75	0	9,907	0.00%
2020/10/22	0	0.00	3	41.33	41.60	-3	9,904	-0.03%
2020/10/20	1	43.05	3	43.10	42.85	-2	9,869	-0.02%
2020/10/16	66	44.63	21	43.56	42.90	45	9,851	0.46%
2020/10/15	24	45.34	19	45.33	44.35	5	9,731	0.05%
2020/10/14	18	43.77	16	44.23	45.50	2	9,337	0.02%
2020/10/13	1	41.80	10	41.35	41.60	-9	9,032	-0.10%
2020/10/12	13	42.33	51	41.76	41.70	-38	9,014	-0.42%
2020/10/08	52	42.46	4	42.81	42.25	48	8,977	0.53%
2020/10/07	5	42.68	0	0.00	42.70	5	8,888	0.06%
2020/10/06	32	41.96	1	42.00	42.20	31	8,877	0.35%
2020/10/05	2	40.90	0	0.00	42.10	2	8,895	0.02%
2020/09/30	2	40.40	1	41.15	41.00	1	8,900	0.01%
2020/09/29	1	41.60	0	0.00	40.55	1	8,924	0.01%
2020/09/28	24	42.11	20	42.10	41.80	4	9,002	0.04%
2020/09/25	5	40.77	22	40.44	39.85	-17	9,070	-0.19%
2020/09/24	5	41.90	0	0.00	41.25	5	9,153	0.05%
2020/09/23	2	42.95	2	42.80	42.60	0	9,105	0.00%
2020/09/22	13	42.62	10	42.90	42.25	3	9,036	0.03%
2020/09/21	0	0.00	1	43.80	43.85	-1	8,908	-0.01%
2020/09/18	1	44.80	0	0.00	45.00	1	8,834	0.01%
2020/09/17	6	44.50	17	44.34	44.70	-11	8,775	-0.13%
2020/09/16	53	44.42	2	44.68	44.35	51	8,703	0.59%
2020/09/15	0	0.00	10	43.62	44.65	-10	8,526	-0.12%
2020/09/14	21	44.69	14	44.18	44.10	7	8,427	0.08%
2020/09/11	122	44.01	67	44.10	43.95	55	8,259	0.67%	大買/
2020/09/10	26	48.14	77	47.27	46.00	-51	7,942	-0.64%
2020/09/09	111	49.04	30	49.86	50.70	81	7,501	1.08%	大買/
2020/09/08	54	47.73	17	48.01	48.40	37	7,051	0.52%
2020/09/07	107	48.41	17	45.39	45.40	90	6,722	1.34%	大買/
2020/09/04	104	47.54	107	48.93	48.50	-3	6,500	-0.05%	大買/大賣/
2020/09/03	68	48.68	104	49.36	48.25	-36	6,166	-0.58%	大賣/
2020/09/02	16	47.79	38	48.51	49.20	-22	5,732	-0.38%
2020/09/01	8	45.54	42	45.35	44.75	-34	5,337	-0.64%
2020/08/31	178	44.77	178	45.56	45.45	0	5,126	0.00%	大買/大賣/
2020/08/28	220	44.50	190	45.42	44.60	30	4,766	0.63%	大買/大賣/
2020/08/27	2	42.00	7	42.40	42.40	-5	4,190	-0.12%
2020/08/26	19	38.03	13	38.42	38.55	6	4,145	0.14%
2020/08/25	17	36.55	3	35.97	36.70	14	3,926	0.36%
2020/08/24	68	34.23	2	34.05	34.60	66	3,605	1.83%
2020/08/21	4	32.63	1	32.70	32.75	3	3,551	0.08%
2020/08/20	2	33.15	8	32.11	32.00	-6	3,590	-0.17%
2020/08/19	5	33.52	2	33.95	33.30	3	3,502	0.09%
2020/08/18	2	33.00	6	32.95	33.00	-4	3,412	-0.12%
2020/08/17	0	0.00	12	33.14	33.50	-12	3,398	-0.35%
2020/08/14	36	32.85	36	32.81	32.85	0	3,384	0.00%
2020/08/13	2	32.35	22	32.19	33.15	-20	3,322	-0.60%
2020/08/12	0	0.00	9	32.16	32.25	-9	3,282	-0.27%
2020/08/11	7	32.62	10	32.43	31.70	-3	3,260	-0.09%
2020/08/10	1	32.00	12.8	31.88	32.00	-11.8	3,200	-0.37%
2020/08/07	23	31.96	79	31.57	31.45	-56	3,205	-1.75%
2020/08/06	9	31.29	0	0.00	31.35	9	3,205	0.28%
2020/08/05	12	31.27	0	0.00	31.35	12	3,346	0.36%
2020/08/04	64	31.15	5	31.28	32.15	59	3,288	1.79%
2020/08/03	1	29.90	11	30.15	30.15	-10	3,198	-0.31%
2020/07/31	0	0.00	10	29.90	30.15	-10	3,193	-0.31%
2020/07/30	2	29.98	13	29.88	30.10	-11	3,199	-0.34%
2020/07/29	2	29.05	3	29.72	30.00	-1	3,200	-0.03%
2020/07/28	4	28.55	32	29.12	28.40	-28	3,195	-0.88%
2020/07/27	1	29.80	68	29.56	29.30	-67	3,192	-2.10%
2020/07/24	0	0.00	60	30.22	29.75	-60	3,185	-1.88%
2020/07/23	30	30.55	1	30.75	30.45	29	3,158	0.92%
2020/07/22	6	30.40	0	0.00	30.40	6	3,136	0.19%
2020/07/20	0	0.00	10	29.33	30.20	-10	3,062	-0.33%
2020/07/17	1	29.65	0	0.00	29.70	1	3,040	0.03%
2020/07/16	0	0.00	20	29.23	29.45	-20	3,021	-0.66%
2020/07/13	11	30.13	0	0.00	29.95	11	3,073	0.36%
2020/07/10	13	30.03	0	0.00	29.75	13	3,049	0.43%
2020/07/09	23	30.49	19	29.90	30.30	4	2,978	0.13%
2020/07/08	52	30.37	2	30.25	30.25	50	2,935	1.70%
2020/07/07	107	30.35	19	30.17	30.15	88	2,884	3.05%	大買/
2020/07/06	61	30.96	32	30.92	30.70	29	2,752	1.05%
2020/07/03	3	29.95	4	29.30	29.45	-1	2,559	-0.04%
2020/06/24	2	27.70	0	0.00	27.80	2	2,294	0.09%
2020/06/23	0	0.00	19	27.98	27.85	-19	2,291	-0.83%
2020/06/22	0	0.00	23	28.00	28.10	-23	2,279	-1.01%
2020/06/19	50	28.10	0	0.00	28.10	50	2,270	2.20%
2020/06/17	0	0.00	6	27.91	27.90	-6	2,223	-0.27%
2020/06/16	0	0.00	7	27.60	27.80	-7	2,197	-0.32%
2020/06/15	0	0.00	6	27.09	26.85	-6	2,178	-0.28%
2020/06/12	1	25.60	1	26.25	27.25	0	2,165	0.00%
2020/06/11	0	0.00	52	27.62	26.90	-52	2,117	-2.46%
2020/06/10	1	28.50	28	28.07	27.95	-27	2,050	-1.32%
2020/06/09	2	28.53	21	28.60	28.35	-19	2,036	-0.93%
2020/06/08	0	0.00	44	28.65	28.30	-44	1,991	-2.21%
2020/06/05	1	28.30	10	28.25	28.40	-9	1,915	-0.47%
2020/06/04	70	28.62	0	0.00	28.45	70	1,892	3.70%
2020/06/03	34	28.30	13	28.10	28.00	21	1,843	1.14%
2020/06/02	0	0.00	24	27.98	27.75	-24	1,778	-1.35%
2020/06/01	69	27.86	83	27.37	27.40	-14	1,650	-0.85%
2020/05/29	20	27.00	13	26.95	27.35	7	1,567	0.45%
2020/05/28	2	28.05	24	27.64	27.00	-22	1,551	-1.42%
2020/05/27	124	27.65	8	27.71	27.80	116	1,456	7.96%	大買/鉅額交易
2020/05/26	35	26.87	0	0.00	26.85	35	1,368	2.56%
2020/05/25	3	26.90	0	0.00	26.80	3	1,350	0.22%
2020/05/22	2	26.85	0	0.00	26.75	2	1,335	0.15%
2020/05/21	2	27.45	3	27.20	27.35	-1	1,297	-0.08%
2020/05/19	1	26.85	3	26.73	26.80	-2	1,210	-0.17%
2020/05/18	6	26.36	10	26.20	26.50	-4	1,174	-0.34%
2020/05/15	55	26.46	5	26.50	26.50	50	1,153	4.33%
2020/05/14	2	27.20	12	26.96	26.50	-10	1,113	-0.90%
2020/05/13	133	26.81	11	27.04	27.15	122	1,063	11.47%	大買/鉅額交易
2020/05/12	34	26.66	16	26.43	26.70	18	999	1.80%
2020/05/08	0	0.00	15	24.30	24.20	-15	794	-1.89%
2020/05/07	2	23.55	0	0.00	23.50	2	759	0.26%
2020/05/06	7	23.43	0	0.00	23.40	7	754	0.93%
2020/05/04	22	23.25	0	0.00	23.40	22	722	3.04%
2020/04/30	40	23.38	0	0.00	23.40	40	696	5.75%
2020/04/28	38	22.60	0	0.00	22.75	38	683	5.56%
2020/04/20	5	22.45	0	0.00	22.40	5	752	0.66%
2020/04/17	10	23.00	0	0.00	22.75	10	710	1.41%
2020/04/09	0	0.00	4	20.81	20.85	-4	707	-0.57%
2020/03/30	0	0.00	1	18.45	18.70	-1	706	-0.14%
2020/03/19	0	0.00	5	16.80	15.80	-5	735	-0.68%
2020/03/18	1	17.90	0	0.00	17.55	1	738	0.14%
2020/03/16	0	0.00	4	19.03	18.80	-4	780	-0.51%
2020/03/13	7	18.29	3	18.53	19.00	4	849	0.47%
2020/03/09	6	23.10	0	0.00	22.85	6	903	0.66%
2020/03/05	30	24.20	13	24.20	24.20	17	946	1.80%
2020/02/17	0	0.00	5	24.45	24.50	-5	1,542	-0.32%
2020/01/30	3	25.57	0	0.00	24.75	3	2,005	0.15%
2020/01/20	2	27.50	0	0.00	27.45	2	1,982	0.10%
2020/01/16	4	27.10	3	27.50	27.55	1	1,995	0.05%
2020/01/15	4	27.63	0	0.00	27.40	4	1,992	0.20%
2020/01/14	0	0.00	4	27.49	27.75	-4	1,963	-0.20%
2019/12/30	3	26.80	0	0.00	26.80	3	1,937	0.15%
2019/12/23	1	26.95	0	0.00	27.00	1	1,990	0.05%
2019/12/19	0	0.00	20	27.35	27.15	-20	2,083	-0.96%
2019/12/17	0	0.00	4	27.30	27.30	-4	2,060	-0.19%
2019/12/16	0	0.00	1	26.85	27.15	-1	2,057	-0.05%
2019/12/13	10	27.30	0	0.00	26.90	10	2,051	0.49%
2019/12/12	4	27.15	0	0.00	27.15	4	2,031	0.20%
2019/12/10	8	27.76	0	0.00	28.00	8	2,014	0.40%
2019/12/09	5	27.90	0	0.00	28.15	5	1,941	0.26%
2019/12/06	0	0.00	1	28.10	28.45	-1	1,894	-0.05%
2019/11/27	80	28.15	0	0.00	28.35	80	1,657	4.83%
2019/11/14	0	0.00	10	27.80	28.50	-10	1,430	-0.70%
2019/11/12	0	0.00	1	28.25	27.70	-1	1,313	-0.08%
2019/11/11	1	28.15	5	28.00	27.65	-4	1,271	-0.31%
2019/11/08	0	0.00	50	27.00	27.40	-50	1,178	-4.24%
2019/11/07	0	0.00	1	27.00	26.95	-1	1,095	-0.09%
2019/11/06	1	26.85	1	26.55	26.95	0	1,006	0.00%
2019/11/05	1	26.45	0	0.00	26.70	1	970	0.10%
2019/10/30	1	25.20	1	25.30	25.35	0	912	0.00%
2019/10/15	1	25.70	2	25.50	25.50	-1	864	-0.12%
2019/10/14	1	26.00	0	0.00	26.10	1	853	0.12%
2019/10/04	0	0.00	1	25.35	25.40	-1	802	-0.12%
2019/10/03	3	25.17	2	25.25	25.35	1	802	0.12%
2019/10/02	0	0.00	1	25.25	25.15	-1	798	-0.13%
2019/10/01	1	25.70	3	25.63	25.45	-2	791	-0.25%
2019/09/27	2	26.10	0	0.00	25.55	2	789	0.25%
2019/09/26	4	26.63	4	26.74	26.45	0	771	0.00%
2019/09/25	0	0.00	1	26.25	26.40	-1	731	-0.14%
2019/09/24	1	26.40	0	0.00	25.95	1	700	0.14%
2019/09/16	0	0.00	1	25.55	25.25	-1	632	-0.16%
2019/09/12	3	25.48	1	25.65	25.55	2	620	0.32%
2019/09/05	0	0.00	1	25.00	24.90	-1	581	-0.17%
2019/09/03	1	25.25	2	25.00	25.05	-1	567	-0.18%
2019/09/02	2	25.20	0	0.00	25.35	2	555	0.36%
2019/07/09	0	0.00	5	24.75	24.70	-5	746	-0.67%
2019/06/21	5	25.45	0	0.00	25.40	5	1,228	0.41%
2019/04/30	0	0.00	50	27.18	27.15	-50	2,229	-2.24%
2019/04/24	0	0.00	1	28.25	28.20	-1	2,207	-0.05%
2019/04/22	20	29.40	0	0.00	28.75	20	2,183	0.92%
2019/04/19	1	29.15	1.1	29.22	29.35	-0.1	2,157	-0.01%
2019/04/18	1	28.40	80	28.00	28.55	-79	2,029	-3.89%
2019/04/17	5	28.35	1	28.35	28.40	4	2,007	0.20%
2019/04/16	41	28.60	0	0.00	28.65	41	1,985	2.07%
2019/04/10	0	0.00	1	27.85	27.50	-1	1,812	-0.06%
2019/04/09	0	0.00	3	27.70	27.70	-3	1,797	-0.17%
2019/04/08	50	28.10	0	0.00	28.15	50	1,781	2.81%
2019/04/03	2	28.43	1	28.60	28.40	1	1,766	0.06%
2019/04/02	0	0.00	1	28.05	28.20	-1	1,645	-0.06%
2019/03/27	3	28.45	0	0.00	28.40	3	1,563	0.19%
2019/03/20	20	27.50	0	0.00	27.40	20	1,550	1.29%
2019/03/19	41	28.37	1	28.60	28.05	40	1,532	2.61%
2019/03/15	0	0.00	1	27.25	27.25	-1	1,428	-0.07%
2019/03/12	0	0.00	1	27.35	27.35	-1	1,360	-0.07%
2019/03/11	1	28.15	0	0.00	27.50	1	1,345	0.07%
2019/03/06	0	0.00	1	26.95	28.00	-1	1,268	-0.08%
2019/03/05	3	27.12	20	27.00	27.15	-17	1,186	-1.43%
2019/03/04	0	0.00	1	25.60	25.60	-1	951	-0.11%
2019/02/22	0	0.00	1	24.95	24.75	-1	909	-0.11%
2019/02/20	1	25.55	0	0.00	25.45	1	894	0.11%
2019/02/15	10	24.35	0	0.00	24.05	10	724	1.38%
2018/11/29	20	23.60	0	0.00	23.30	20	461	4.34%
2018/11/27	4	23.00	0	0.00	23.15	4	457	0.88%
2018/11/26	6	23.00	0	0.00	23.00	6	458	1.31%
2018/11/12	20	22.00	0	0.00	21.90	20	583	3.43%
2018/11/09	20	22.90	0	0.00	23.00	20	590	3.39%
2018/09/13	1	26.45	1	27.15	27.15	0	1,128	0.00%
2018/09/07	1	27.60	0	0.00	28.05	1	1,223	0.08%
2018/09/03	1	29.70	1	29.40	29.40	0	1,657	0.00%
2018/08/16	0	0.00	2	29.85	29.85	-2	1,985	-0.10%
2018/08/13	10	30.50	0	0.00	30.00	10	1,969	0.51%
2018/08/10	2	31.40	2	31.80	31.35	0	1,951	0.00%
2018/08/09	3	31.83	0	0.00	31.50	3	1,935	0.15%
2018/08/08	10	34.00	0	0.00	34.30	10	1,849	0.54%
2018/08/06	0	0.00	1	34.15	34.10	-1	1,858	-0.05%
2018/07/25	0	0.00	16	33.54	34.30	-16	1,890	-0.85%
2018/07/19	3	33.00	0	0.00	33.00	3	1,865	0.16%
2018/07/18	2	33.55	7	33.60	33.10	-5	1,875	-0.27%
2018/07/13	20	33.15	0	0.00	33.15	20	1,874	1.07%
2018/07/09	0	0.00	3	32.65	32.75	-3	1,911	-0.16%
2018/07/06	2	31.43	2	31.10	31.70	0	1,934	0.00%
2018/07/05	0	0.00	1	32.30	31.30	-1	1,925	-0.05%
2018/07/04	0	0.00	2	32.15	32.30	-2	1,915	-0.10%
2018/07/02	2	33.53	0	0.00	33.05	2	1,903	0.11%
2018/06/29	4	33.64	0	0.00	33.55	4	1,897	0.21%
2018/06/20	0	0.00	2	33.70	33.70	-2	1,815	-0.11%
2018/06/15	22	36.04	2	35.90	35.55	20	1,768	1.13%
2018/06/14	0	0.00	10	36.10	36.05	-10	1,735	-0.58%
2018/06/13	1	36.05	4	36.20	36.00	-3	1,677	-0.18%
2018/06/12	1	35.30	0	0.00	35.00	1	1,470	0.07%
2018/06/11	1	34.80	0	0.00	35.55	1	1,428	0.07%
2018/06/08	13	35.53	5	35.45	34.85	8	1,339	0.60%
2018/05/31	2	32.35	35	32.36	32.25	-33	1,056	-3.12%
2018/05/14	0	0.00	5	31.70	31.80	-5	1,355	-0.37%
2018/05/10	35	31.70	0	0.00	31.70	35	1,349	2.59%
2018/04/25	5	30.30	0	0.00	30.30	5	1,464	0.34%
2018/04/12	0	0.00	1	32.00	33.30	-1	1,583	-0.06%
2018/04/10	30	30.80	0	0.00	30.75	30	1,655	1.81%
2018/04/09	9	30.65	0	0.00	30.50	9	1,716	0.52%
2018/04/02	11	31.73	1	31.80	31.55	10	1,745	0.57%
2018/03/30	2	31.80	1	31.50	31.50	1	1,773	0.06%
2018/03/22	20	32.60	0	0.00	32.15	20	1,847	1.08%
2018/03/21	20	32.20	0	0.00	32.30	20	1,851	1.08%
2018/03/19	0	0.00	0.1	32.65	32.65	-0.1	1,885	0.00%
2018/03/16	1	33.25	1	32.75	32.65	0	1,925	0.00%
2018/03/09	0	0.00	2	31.60	31.60	-2	2,063	-0.10%
2018/03/08	0	0.00	5	32.25	31.95	-5	2,096	-0.24%
2018/03/05	1	32.80	0	0.00	32.90	1	2,313	0.04%
2018/03/02	2	32.50	0	0.00	32.70	2	2,390	0.08%
2018/03/01	5	32.80	0	0.00	32.95	5	2,521	0.20%
2018/01/19	81	32.58	10	33.60	32.40	71	5,195	1.37%
2018/01/08	5	35.22	0	0.00	34.75	5	6,044	0.08%
2018/01/05	0	0.00	6	36.65	36.00	-6	6,535	-0.09%
2018/01/04	1	35.70	0	0.00	36.60	1	6,658	0.02%
2018/01/03	0	0.00	9	36.35	36.15	-9	6,630	-0.14%
2018/01/02	6	35.33	1	35.45	35.90	5	6,608	0.08%