威盛 (2388)-元富-信義券商分點個股進出

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
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30(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－元富-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-信義券商分點個股進出
元富-信義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
2024/11/20	27	106.48	4	107.00	106.00	23	14,793	0.16%
2024/11/19	2	107.50	1	107.50	107.00	1	14,948	0.01%
2024/11/18	3	103.51	0	0.00	103.50	3	15,123	0.02%
2024/11/15	1	108.50	2	106.50	106.50	-1	15,239	-0.01%
2024/11/14	11	105.95	1	106.00	105.00	10	15,519	0.06%
2024/11/13	1	109.50	0	0.00	106.50	1	15,602	0.01%
2024/11/12	3	108.50	10	109.10	107.50	-7	15,606	-0.04%
2024/11/11	32	110.36	29	109.72	111.00	3	15,516	0.02%
2024/11/08	20	112.78	19	120.55	110.50	1	15,441	0.01%
2024/11/07	12.1	119.08	13	120.92	119.00	-0.9	15,034	-0.01%
2024/11/06	5	117.70	5	116.80	117.50	0	14,956	0.00%
2024/11/05	2	116.00	6	116.25	116.50	-4	15,019	-0.03%
2024/11/04	9	115.44	6	116.00	115.00	3	15,140	0.02%
2024/11/01	6	116.25	7	115.64	118.00	-1	15,058	-0.01%
2024/10/30	36	117.03	13	116.85	116.50	23	15,040	0.15%
2024/10/29	56	119.29	75	122.34	119.00	-19	14,870	-0.13%
2024/10/28	8	119.75	19	120.24	120.50	-11	14,556	-0.08%
2024/10/25	29	119.05	10	120.50	118.50	19	14,313	0.13%
2024/10/24	50	120.48	8	121.13	120.50	42	14,166	0.30%
2024/10/23	6	130.00	36	130.69	129.50	-30	13,583	-0.22%
2024/10/22	116	131.04	79	133.74	130.50	37	13,536	0.27%	大買/
2024/10/21	28	130.96	25	130.44	133.50	3	13,335	0.02%
2024/10/18	6	125.08	1	124.00	123.50	5	12,955	0.04%
2024/10/17	12	127.54	16.1	129.50	126.00	-4.1	12,956	-0.03%
2024/10/16	20	127.25	13	129.81	129.50	7	12,864	0.05%
2024/10/15	17	127.56	11	129.41	126.00	6	12,659	0.05%
2024/10/14	13	128.92	15	130.83	128.00	-2	12,470	-0.02%
2024/10/11	36	130.79	25	132.62	128.50	11	12,289	0.09%
2024/10/09	32	134.30	37	134.38	133.50	-5	11,930	-0.04%
2024/10/08	15	132.20	18	131.86	135.00	-3	11,820	-0.03%
2024/10/07	24	130.60	10	129.75	129.00	14	11,573	0.12%
2024/10/04	21	131.45	19.2	133.55	130.00	1.8	11,506	0.02%
2024/10/01	15	132.60	17	131.12	134.00	-2	11,359	-0.02%
2024/09/30	4	130.88	4	131.63	131.00	0	11,250	0.00%
2024/09/27	88	131.74	80	138.64	130.50	8	11,060	0.07%
2024/09/26	5.2	136.53	23	136.24	138.50	-17.8	10,635	-0.17%
2024/09/25	7	128.00	2	127.50	127.50	5	9,992	0.05%
2024/09/24	27	128.56	18	129.08	128.50	9	9,810	0.09%
2024/09/23	17	136.68	10	141.00	135.50	7	9,464	0.07%
2024/09/20	13	143.23	11	140.95	138.00	2	9,316	0.02%
2024/09/19	15	138.73	22	138.18	140.50	-7	9,014	-0.08%
2024/09/18	9	133.78	6	135.58	133.00	3	8,797	0.03%
2024/09/16	30	136.73	29	137.67	136.00	1	8,888	0.01%
2024/09/13	88	137.77	97	134.58	138.00	-9	8,900	-0.10%
2024/09/12	15	131.40	21	128.00	132.00	-6	8,629	-0.07%
2024/09/11	20	122.88	36	126.01	121.50	-16	8,625	-0.19%
2024/09/10	44	124.93	25	125.84	125.50	19	8,668	0.22%
2024/09/09	0	0.00	2	124.00	125.50	-2	8,698	-0.02%
2024/09/06	7	121.50	2	123.75	120.00	5	8,618	0.06%
2024/09/05	6	124.00	6	123.92	124.00	0	8,566	0.00%
2024/09/04	4	121.50	2	123.50	121.00	2	8,599	0.02%
2024/09/03	1.2	130.25	1	133.00	128.50	0.2	8,531	0.00%
2024/09/02	5	130.80	4	133.25	130.00	1	8,496	0.01%
2024/08/30	8	136.31	7	133.64	133.00	1	8,420	0.01%
2024/08/29	19	133.66	20	133.10	133.50	-1	8,327	-0.01%
2024/08/28	8.1	140.90	12	138.79	133.00	-3.9	8,239	-0.05%
2024/08/27	4	133.50	6	134.42	133.50	-2	7,981	-0.03%
2024/08/26	33	135.74	31	137.58	135.50	2	7,930	0.03%
2024/08/23	6	132.92	9	133.28	138.50	-3	7,802	-0.04%
2024/08/22	52	133.08	57	132.50	133.50	-5	7,685	-0.07%
2024/08/21	36.1	130.34	39	132.01	130.50	-2.9	7,541	-0.04%
2024/08/20	5	128.80	11	128.59	131.00	-6	7,343	-0.08%
2024/08/19	16	125.09	24	124.85	125.50	-8	7,137	-0.11%
2024/08/16	26	123.04	47	121.12	124.50	-21	6,975	-0.30%
2024/08/15	14	110.07	18	112.72	113.50	-4	6,641	-0.06%
2024/08/14	1	105.02	3	105.33	104.50	-2	6,528	-0.03%
2024/08/13	0	0.00	2	101.75	103.00	-2	6,442	-0.03%
2024/08/12	0	0.00	1	101.00	101.00	-1	6,432	-0.02%
2024/08/09	6	99.20	3	100.33	96.60	3	6,394	0.05%
2024/08/08	1	98.20	4	98.78	96.00	-3	6,359	-0.05%
2024/08/07	8	97.48	13	95.22	99.90	-5	6,353	-0.08%
2024/08/06	11	92.05	7.2	92.59	91.60	3.9	6,526	0.06%
2024/08/05	10	104.90	0	0.00	101.50	10	6,407	0.16%
2024/08/02	15	114.70	11	114.14	112.50	4	6,390	0.06%
2024/08/01	58	120.28	49	123.08	119.00	9	6,299	0.14%
2024/07/31	5	121.00	6	121.33	121.00	-1	6,198	-0.02%
2024/07/30	7	113.86	1	116.00	114.50	6	6,130	0.10%
2024/07/29	10	118.95	1	117.00	114.50	9	6,103	0.15%
2024/07/26	8	116.63	16	118.34	121.50	-8	6,033	-0.13%
2024/07/23	10	120.50	11	123.23	120.00	-1	6,012	-0.02%
2024/07/22	10	120.60	7	120.50	122.00	3	6,048	0.05%
2024/07/19	23	122.15	23	125.98	120.50	0	6,087	0.00%
2024/07/18	16	124.44	10	123.80	127.00	6	6,072	0.10%
2024/07/17	0	0.00	1	126.50	125.50	-1	5,980	-0.02%
2024/07/16	10	125.35	13	125.15	124.00	-3	6,027	-0.05%
2024/07/15	13	123.54	13	124.38	122.00	0	6,100	0.00%
2024/07/12	11	123.95	4	124.13	123.00	7	6,191	0.11%
2024/07/11	47	126.17	48	126.96	124.50	-1	6,266	-0.02%
2024/07/10	3	124.67	6	124.25	126.50	-3	6,309	-0.05%
2024/07/09	3	117.33	2	119.50	116.00	1	6,551	0.02%
2024/07/08	4	119.25	3.1	120.16	119.00	1	6,801	0.01%
2024/07/05	5	122.00	33	121.97	122.00	-28	6,777	-0.41%
2024/07/04	5	119.30	3	117.50	119.00	2	6,733	0.03%
2024/07/03	4	116.00	5	116.00	118.00	-1	6,721	-0.01%
2024/07/02	1	113.00	0	0.00	113.00	1	6,695	0.01%
2024/07/01	2.1	114.54	6	115.25	114.00	-4	6,693	-0.06%
2024/06/28	1	117.50	4	116.50	116.50	-3	6,728	-0.04%
2024/06/27	1	113.50	0	0.00	112.00	1	6,752	0.01%
2024/06/26	2	114.00	0	0.00	113.00	2	6,785	0.03%
2024/06/25	1	118.00	0	0.00	116.50	1	6,812	0.01%
2024/06/24	2	118.50	0	0.00	117.50	2	6,912	0.03%
2024/06/21	11	125.55	1	127.00	122.50	10	7,509	0.13%
2024/06/20	6	129.08	13	129.73	128.00	-7	7,379	-0.09%
2024/06/19	4	127.50	0.1	128.50	124.50	3.9	7,288	0.05%
2024/06/18	1	129.50	3.1	129.33	128.50	-2.1	7,257	-0.03%
2024/06/17	4	123.50	16.3	121.96	126.00	-12.3	7,178	-0.17%
2024/06/14	2.1	115.26	5	115.20	115.00	-3	6,927	-0.04%
2024/06/12	3	109.17	3.1	110.48	109.00	-0.1	6,855	0.00%
2024/06/11	17.2	111.53	2	114.25	110.00	15.2	6,930	0.22%
2024/06/07	4.1	117.65	6	117.92	118.50	-1.9	6,954	-0.03%
2024/06/06	2	114.51	0	0.00	114.00	2	6,935	0.03%
2024/06/05	2.1	118.48	0	0.00	116.50	2.1	6,971	0.03%
2024/06/04	4	120.38	5	123.28	119.00	-1	7,211	-0.01%
2024/06/03	0	0.00	0.1	119.50	118.50	-0.1	7,622	0.00%
2024/05/31	4	118.75	4	120.88	118.50	0	7,690	0.00%
2024/05/30	0	0.00	3	118.67	119.00	-3	7,683	-0.04%
2024/05/29	9	117.33	20.1	118.18	117.50	-11.1	7,691	-0.14%
2024/05/28	4.1	119.57	4	118.38	119.00	0.1	7,691	0.00%
2024/05/23	2	114.75	0	0.00	114.50	2	7,766	0.03%
2024/05/22	0	0.00	2	118.25	117.50	-2	7,847	-0.03%
2024/05/21	1	116.50	1	116.00	116.50	0	7,982	0.00%
2024/05/20	2	116.00	3	117.33	116.00	-1	8,019	-0.01%
2024/05/17	0	115.00	0	0.00	115.50	0	8,037	0.00%
2024/05/16	0	0.00	2	114.50	114.50	-2	8,104	-0.02%
2024/05/15	7	114.14	4	115.50	113.50	3	8,220	0.04%
2024/05/14	0	0.00	2	114.75	115.00	-2	8,343	-0.02%
2024/05/13	9	112.17	8	114.00	112.00	1	8,466	0.01%
2024/05/10	20.1	115.63	14	117.25	113.50	6.1	8,599	0.07%
2024/05/09	6	123.50	1	121.50	121.50	5	8,372	0.06%
2024/05/08	0	0.00	5	125.00	127.00	-5	8,359	-0.06%
2024/05/07	3	122.50	2	124.50	122.50	1	8,442	0.01%
2024/05/06	1	124.00	2	126.50	123.50	-1	8,495	-0.01%
2024/05/03	4	124.63	0	0.00	123.50	4	8,577	0.05%
2024/05/02	1	127.50	1	128.00	127.50	0	8,627	0.00%
2024/04/30	4	128.63	4	128.63	128.00	0	8,687	0.00%
2024/04/29	3	130.50	1	131.50	130.00	2	8,763	0.02%
2024/04/26	3	131.33	3	133.00	131.00	0	8,842	0.00%
2024/04/25	56	128.96	54	131.19	129.00	2	8,838	0.02%
2024/04/24	13	126.35	22	126.55	130.00	-9	8,896	-0.10%
2024/04/23	7	121.29	4	122.88	121.00	3	9,048	0.03%
2024/04/22	13	123.81	6	123.50	121.00	7	9,123	0.08%
2024/04/19	22.1	132.56	13	130.65	128.00	9.1	9,217	0.10%
2024/04/18	10	140.45	5	141.10	138.50	5	9,285	0.05%
2024/04/17	8	141.19	4	140.88	141.00	4	9,411	0.04%
2024/04/16	20	138.65	20	139.00	137.00	0	9,409	0.00%
2024/04/15	12	143.17	6.1	144.49	139.00	5.9	9,595	0.06%
2024/04/12	1	129.00	20	136.28	140.00	-19	9,891	-0.19%
2024/04/11	8.1	128.00	2	128.00	127.50	6.1	9,777	0.06%
2024/04/10	1	131.50	2	131.00	131.50	-1	9,901	-0.01%
2024/04/09	8	130.13	10	130.30	131.00	-2	10,007	-0.02%
2024/04/08	4	127.50	3	127.50	127.00	1	10,190	0.01%
2024/04/03	0	0.00	1	130.50	129.50	-1	10,292	-0.01%
2024/04/02	9	129.89	6	131.50	129.50	3	10,401	0.03%
2024/04/01	12	128.13	7	129.71	132.00	5	10,566	0.05%
2024/03/29	5	126.60	2	128.00	125.50	3	10,813	0.03%
2024/03/28	0	0.00	1	127.00	126.00	-1	10,978	-0.01%
2024/03/27	9.1	128.77	4	129.25	127.50	5.1	11,173	0.05%
2024/03/26	108	133.03	108	138.54	131.50	0	11,227	0.00%	大買/大賣/
2024/03/25	1	134.50	7	134.50	134.50	-6	10,741	-0.06%
2024/03/22	2	121.50	5	123.20	122.50	-3	10,943	-0.03%
2024/03/21	0	0.00	1	121.50	121.50	-1	11,314	-0.01%
2024/03/20	1	119.00	3	119.17	120.00	-2	12,008	-0.02%
2024/03/19	1	120.00	0	0.00	120.00	1	12,105	0.01%
2024/03/18	1	121.00	1	122.00	122.00	0	12,316	0.00%
2024/03/15	2	122.00	1	123.00	121.00	1	12,709	0.01%
2024/03/14	6	122.75	5	123.30	122.50	1	13,710	0.01%
2024/03/13	6	125.58	7	124.07	123.00	-1	14,188	-0.01%
2024/03/12	1	129.50	1	130.00	129.00	0	14,705	0.00%
2024/03/11	9	129.89	5	131.00	129.00	4	14,997	0.03%
2024/03/08	55	130.79	46.1	137.43	131.00	8.9	15,156	0.06%
2024/03/07	22	140.02	33.9	137.35	137.50	-11.9	15,459	-0.08%
2024/03/06	4.1	128.87	3	129.50	128.50	1.1	15,394	0.01%
2024/03/05	5.1	131.50	7	131.93	131.50	-1.9	15,797	-0.01%
2024/03/04	6.1	132.07	7	133.57	131.50	-0.9	16,131	-0.01%
2024/03/01	3	132.17	12	131.88	131.00	-9	16,757	-0.05%
2024/02/29	0.1	131.50	4	131.88	132.00	-3.9	16,958	-0.02%
2024/02/27	16	132.91	12	132.29	130.00	4	17,108	0.02%
2024/02/26	10.5	133.66	8	132.56	132.50	2.5	17,706	0.01%
2024/02/23	2	134.00	8	135.38	134.00	-6	18,732	-0.03%
2024/02/22	9.5	134.24	3	133.50	132.50	6.5	19,143	0.03%
2024/02/21	7.6	137.46	4.6	138.39	136.50	3	19,465	0.02%
2024/02/20	7	136.86	4	139.00	136.50	3	20,833	0.01%
2024/02/19	10.5	138.45	11	139.64	137.00	-0.5	21,480	0.00%
2024/02/16	15.5	139.23	8	139.75	141.00	7.5	22,655	0.03%
2024/02/15	6	138.83	6.2	138.00	136.00	-0.2	23,835	0.00%
2024/02/05	8.4	138.38	6	141.00	137.00	2.4	23,844	0.01%
2024/02/02	8	143.44	5.5	144.22	143.00	2.5	24,008	0.01%
2024/02/01	5.3	138.51	5	138.40	137.00	0.3	24,146	0.00%
2024/01/31	2	139.50	1	140.00	138.50	1	24,912	0.00%
2024/01/30	6.4	139.77	3	138.67	138.50	3.4	25,466	0.01%
2024/01/29	3	140.17	1.1	140.05	141.50	1.9	27,200	0.01%
2024/01/25	5	144.10	0	0.00	142.50	5	29,219	0.02%
2024/01/24	6	146.50	3	144.67	143.50	3	29,380	0.01%
2024/01/23	6	148.33	5	148.30	146.50	1	29,733	0.00%
2024/01/22	10	148.50	15	147.30	148.00	-5	30,158	-0.02%
2024/01/19	10	145.25	10	145.35	145.00	0	30,462	0.00%
2024/01/18	18	142.19	15	141.70	143.00	3	30,718	0.01%
2024/01/17	13	146.92	5	146.20	143.50	8	31,186	0.03%
2024/01/16	16	148.47	12	149.46	147.50	4	31,268	0.01%
2024/01/15	10	149.00	17	149.18	149.50	-7	31,362	-0.02%
2024/01/12	17	146.18	7	149.64	145.50	10	31,612	0.03%
2024/01/11	26	149.58	21.3	151.83	150.00	4.7	31,796	0.01%
2024/01/10	8.2	151.20	8	149.88	152.50	0.2	33,245	0.00%
2024/01/09	11.1	149.43	8	149.75	149.00	3.1	33,456	0.01%
2024/01/08	58.4	153.56	46.3	163.53	149.00	12.1	33,451	0.04%
2024/01/05	10.1	158.37	12	156.17	160.00	-1.9	33,127	-0.01%
2024/01/04	4	157.13	6	156.83	157.00	-2	33,237	-0.01%
2024/01/03	6	157.00	6	156.33	156.50	0	33,381	0.00%
2024/01/02	19	155.55	22	156.23	157.00	-3	33,333	-0.01%
2023/12/29	8	156.19	13	155.23	156.50	-5	33,292	-0.02%
2023/12/28	5	154.60	4	153.00	154.00	1	33,365	0.00%
2023/12/27	17	153.88	17	157.00	153.00	0	33,848	0.00%
2023/12/26	25.5	157.76	23	157.76	157.00	2.5	34,020	0.01%
2023/12/25	34	156.60	33	156.30	156.50	1	33,926	0.00%
2023/12/22	40.3	155.24	22	154.07	155.50	18.3	33,954	0.05%
2023/12/21	16	151.81	8	152.13	151.50	8	33,980	0.02%
2023/12/20	12.7	152.46	10	153.00	151.50	2.7	34,141	0.01%
2023/12/19	7	152.71	7	151.21	152.00	0	34,211	0.00%
2023/12/18	10	153.85	4.1	153.60	152.50	6	34,286	0.02%
2023/12/15	25	158.88	19.1	162.96	156.00	6	34,194	0.02%
2023/12/14	14	163.32	15.1	164.11	165.00	-1.1	33,968	0.00%
2023/12/13	37	161.49	24	162.69	161.00	13	34,449	0.04%
2023/12/12	4	162.88	14	164.64	163.50	-10	35,051	-0.03%
2023/12/11	65	165.70	57	170.01	161.50	8	34,894	0.02%
2023/12/08	14	173.50	21	170.93	174.00	-7	33,960	-0.02%
2023/12/07	18	165.06	15	166.53	166.00	3	33,596	0.01%
2023/12/06	11	170.59	10	172.25	170.50	1	33,297	0.00%
2023/12/05	25	169.20	23	170.30	169.50	2	33,200	0.01%
2023/12/04	36	176.64	34	174.90	173.00	2	33,133	0.01%
2023/12/01	19	175.74	24	174.31	176.50	-5	32,795	-0.02%
2023/11/30	25	171.98	24	173.77	172.50	1	32,648	0.00%
2023/11/29	44	170.60	42	167.90	170.50	2	32,301	0.01%
2023/11/28	17	168.79	20	168.90	168.00	-3	32,070	-0.01%
2023/11/27	11	161.32	10	162.10	160.00	1	31,641	0.00%
2023/11/24	7.1	164.86	1	165.00	165.00	6.1	31,699	0.02%
2023/11/23	15	164.93	14	167.36	163.50	1	31,774	0.00%
2023/11/22	45	173.53	44	170.80	170.50	1	31,908	0.00%
2023/11/21	47	167.33	38.5	166.32	168.50	8.5	31,430	0.03%
2023/11/20	50	165.20	52	163.39	166.00	-2	31,221	-0.01%
2023/11/17	52	162.56	48	162.81	164.00	4	30,986	0.01%
2023/11/16	60	158.75	59	157.58	160.00	1	29,688	0.00%
2023/11/15	191	158.83	214.5	153.96	158.50	-23.5	29,107	-0.08%	大買/大賣/
2023/11/14	39.5	147.56	60	145.91	149.50	-20.6	28,172	-0.07%
2023/11/13	14	138.50	11	138.50	138.50	3	27,196	0.01%
2023/11/10	33	127.30	28	129.68	126.00	5	27,211	0.02%
2023/11/09	6	128.17	5	129.20	129.00	1	27,142	0.00%
2023/11/08	39	132.14	27	130.81	129.00	12	27,019	0.04%
2023/11/07	16	134.28	16	131.38	133.50	0	26,701	0.00%
2023/11/06	303	135.05	304	146.68	135.00	-1	26,450	0.00%	大買/大賣/
2023/11/03	18	141.97	18	141.22	145.00	0	25,118	0.00%
2023/11/02	8	126.44	34	126.90	132.00	-26	24,186	-0.11%
2023/11/01	3	122.33	2	120.00	120.00	1	23,920	0.00%
2023/10/31	4	120.88	6	120.58	119.00	-2	23,942	-0.01%
2023/10/30	5	122.30	9	123.17	123.00	-4	23,924	-0.02%
2023/10/27	36	119.01	14	118.25	117.00	22	23,866	0.09%
2023/10/26	8	121.81	4	120.63	119.00	4	23,523	0.02%
2023/10/25	4	122.50	12	122.46	124.00	-8	23,188	-0.03%
2023/10/24	7	114.00	6	114.75	117.50	1	22,575	0.00%
2023/10/23	5	115.20	0	0.00	114.50	5	22,310	0.02%
2023/10/20	9	115.67	5	117.60	116.50	4	22,156	0.02%
2023/10/19	8	122.19	5	121.90	122.50	3	21,788	0.01%
2023/10/18	13	134.04	24	140.21	121.50	-11	21,471	-0.05%
2023/10/17	24	132.65	11	131.18	134.50	13	19,814	0.07%
2023/10/16	3	123.00	4	123.62	122.50	-1	19,488	-0.01%
2023/10/13	5	120.70	12	119.67	122.00	-7	19,195	-0.04%
2023/10/12	4	117.13	10	117.55	118.50	-6	19,873	-0.03%
2023/10/11	3	111.83	3	108.67	108.00	0	20,327	0.00%
2023/10/05	4	117.50	0	0.00	117.00	4	21,594	0.02%
2023/10/04	7	117.71	5	118.10	118.50	2	22,450	0.01%
2023/10/03	9	123.06	10	125.50	118.00	-1	22,460	0.00%
2023/10/02	2	124.75	5.2	124.87	123.00	-3.2	22,027	-0.01%
2023/09/28	9	120.50	2	121.25	118.50	7	22,128	0.03%
2023/09/27	5	119.20	14	120.29	121.50	-9	21,906	-0.04%
2023/09/26	16	119.72	2	121.00	117.00	14	21,747	0.06%
2023/09/25	3	122.83	5	121.90	122.00	-2	21,526	-0.01%
2023/09/22	3	119.00	2	119.50	120.00	1	21,249	0.00%
2023/09/21	5	115.10	11	118.09	119.00	-6	21,117	-0.03%
2023/09/20	4	114.75	0	0.00	115.50	4	20,877	0.02%
2023/09/19	7	121.07	3	121.50	118.00	4	20,651	0.02%
2023/09/18	11	120.95	17.1	122.04	122.50	-6.1	20,183	-0.03%
2023/09/15	7	118.64	12	118.79	120.00	-5	19,566	-0.03%
2023/09/14	1	109.50	3	107.83	111.00	-2	18,784	-0.01%
2023/09/13	5	100.70	5	100.60	101.00	0	18,675	0.00%
2023/09/12	3	103.83	5	103.70	103.00	-2	18,860	-0.01%
2023/09/11	4	110.13	0	0.00	105.50	4	18,751	0.02%
2023/09/08	4	114.50	2	116.25	116.50	2	18,518	0.01%
2023/09/07	2	116.00	2	116.75	115.00	0	18,412	0.00%
2023/09/06	1	117.00	0	0.00	116.50	1	18,611	0.01%
2023/09/05	1	113.00	1	116.00	118.00	0	18,805	0.00%
2023/09/04	2	113.00	3	115.33	116.00	-1	18,827	-0.01%
2023/09/01	0	0.00	0.2	113.50	112.50	-0.2	18,965	0.00%
2023/08/31	1	117.50	6	115.50	115.00	-5	19,335	-0.03%
2023/08/30	1	114.50	2	112.99	114.50	-1	19,752	-0.01%
2023/08/29	2	109.25	3	107.83	109.00	-1	19,823	-0.01%
2023/08/28	14.3	119.12	5	109.50	108.50	9.3	19,677	0.05%
2023/08/25	12	118.13	14	118.64	120.50	-2	18,965	-0.01%
2023/08/24	4	116.25	1	118.00	113.50	3	18,625	0.02%
2023/08/23	2	116.50	7	114.86	115.00	-5	18,734	-0.03%
2023/08/22	3	112.50	13	110.35	110.00	-10	18,597	-0.05%
2023/08/21	8	109.50	10	109.95	108.50	-2	18,705	-0.01%
2023/08/18	4.2	109.43	3	107.83	108.00	1.2	18,625	0.01%
2023/08/17	7	116.93	5	116.20	116.00	2	18,354	0.01%
2023/08/16	15.2	111.76	11	111.18	113.50	4.2	18,081	0.02%
2023/08/15	24	112.83	23	110.96	110.00	1	17,939	0.01%
2023/08/14	4	109.50	3.2	109.94	109.00	0.8	17,783	0.00%
2023/08/11	8	106.50	8	109.50	110.00	0	17,660	0.00%
2023/08/10	28	107.91	29	107.38	109.50	-1	17,245	-0.01%
2023/08/09	21	109.52	23	109.54	109.50	-2	16,904	-0.01%
2023/08/08	1.2	106.08	0	0.00	105.50	1.2	16,460	0.01%
2023/08/07	13	115.27	13	119.69	117.00	0	16,266	0.00%
2023/08/04	2	111.00	2	113.75	109.50	0	15,730	0.00%
2023/08/02	73	113.57	73	114.07	113.50	0	15,495	0.00%
2023/08/01	505.1	125.99	507.3	123.35	121.50	-2.2	15,096	-0.01%	大買/大賣/
2023/07/31	1.2	133.92	0	0.00	133.00	1.2	14,649	0.01%
2023/07/28	1	147.00	0	0.00	147.50	1	14,586	0.01%
2023/07/27	2	152.00	5	145.40	144.00	-3	14,565	-0.02%
2023/07/26	2	142.50	2	152.25	151.50	0	14,531	0.00%
2023/07/25	2	144.50	3	145.00	142.50	-1	14,521	-0.01%
2023/07/24	1	146.50	0	0.00	151.00	1	14,518	0.01%
2023/07/21	1	146.50	15	134.80	148.50	-14	14,490	-0.10%
2023/07/20	0	0.00	5	133.80	135.00	-5	14,460	-0.03%
2023/07/18	0	0.00	1	122.00	125.00	-1	14,485	-0.01%
2023/07/17	28	130.71	9	132.06	130.00	19	14,425	0.13%
2023/07/14	19	126.47	23	123.74	127.00	-4	13,341	-0.03%
2023/07/13	24	114.85	56	112.51	115.50	-32	12,613	-0.25%
2023/07/12	25	102.63	2	103.00	105.00	23	11,715	0.20%
2023/07/11	15	92.54	15	92.11	95.50	0	11,020	0.00%
2023/07/10	3	86.07	6	85.32	86.90	-3	10,104	-0.03%
2023/07/07	15	83.45	7	83.33	84.20	8	9,931	0.08%
2023/07/06	5	83.36	7	85.04	83.80	-2	9,928	-0.02%
2023/07/05	0	0.00	1	81.20	81.00	-1	9,556	-0.01%
2023/07/04	1	82.80	0	0.00	81.60	1	9,601	0.01%
2023/06/29	0	0.00	1	80.10	80.10	-1	9,705	-0.01%
2023/06/28	1	77.70	0	0.00	80.00	1	9,781	0.01%
2023/06/20	1	80.50	0	0.00	80.50	1	10,821	0.01%
2023/06/19	0	0.00	2	84.10	81.60	-2	11,007	-0.02%
2023/06/16	5	82.26	5	83.70	84.60	0	11,359	0.00%
2023/06/14	3	82.67	0.3	82.80	82.00	2.8	11,769	0.02%
2023/06/13	1	84.00	1	85.40	84.20	0	12,105	0.00%
2023/06/12	39	83.76	14	84.74	83.90	25	12,564	0.20%
2023/06/09	7	87.59	28	87.07	87.90	-21	12,720	-0.17%
2023/06/08	4	83.98	2	86.20	84.80	2	13,013	0.02%
2023/06/07	1.3	88.68	1	88.50	87.90	0.3	13,809	0.00%
2023/06/06	1	87.50	8	87.90	87.50	-7	14,003	-0.05%
2023/06/05	22	86.81	17	88.24	88.20	5	13,742	0.04%
2023/06/02	10	85.56	7	84.76	84.30	3	13,298	0.02%
2023/05/31	1	82.60	0	0.00	80.80	1	13,848	0.01%
2023/05/30	1	81.10	9	80.74	80.60	-8	14,101	-0.06%
2023/05/29	5	82.10	3	83.53	83.10	2	14,588	0.01%
2023/05/25	2	77.20	2	78.95	77.30	0	16,162	0.00%
2023/05/23	1	77.40	0	0.00	77.10	1	17,055	0.01%
2023/05/22	3	76.47	3	75.63	77.10	0	17,148	0.00%
2023/05/19	2	75.60	0	0.00	74.90	2	17,153	0.01%
2023/05/18	1	77.20	1	76.50	76.20	0	17,170	0.00%
2023/05/11	4	72.40	4	74.00	71.70	0	17,946	0.00%
2023/05/10	6	73.50	6	73.02	73.60	0	17,858	0.00%
2023/05/02	0	0.00	3	74.97	75.40	-3	19,298	-0.02%
2023/04/28	4	74.93	2	74.85	74.00	2	19,342	0.01%
2023/04/27	2	73.20	1	74.20	73.60	1	19,299	0.01%
2023/04/26	0	72.30	0	0.00	73.00	0	19,270	0.00%
2023/04/24	1	76.40	1	77.20	77.20	0	19,278	0.00%
2023/04/21	6	77.22	11	77.77	76.70	-5	19,280	-0.03%
2023/04/20	4	78.50	7	78.24	77.80	-3	19,231	-0.02%
2023/04/19	3	79.67	5	79.94	79.40	-2	19,261	-0.01%
2023/04/18	0	81.00	1	82.30	80.50	-1	19,227	-0.01%
2023/04/17	0	0.00	1	82.30	82.10	-1	19,301	-0.01%
2023/04/14	1	82.50	0	0.00	82.20	1	19,408	0.01%
2023/04/13	5	83.50	0	0.00	82.20	5	19,515	0.03%
2023/04/10	0	0.00	1	86.70	87.40	-1	19,543	-0.01%
2023/04/07	2	85.40	2	86.00	85.40	0	19,545	0.00%
2023/04/06	2	86.30	2	85.50	85.50	0	19,545	0.00%
2023/03/31	1	84.60	6	85.27	86.00	-5	19,512	-0.03%
2023/03/30	1	84.80	15	84.33	84.80	-14	19,493	-0.07%
2023/03/29	2	82.90	20	83.43	83.30	-18	19,515	-0.09%
2023/03/28	1	88.40	11	85.66	84.10	-10	19,537	-0.05%
2023/03/24	8	91.80	34	92.29	89.60	-26	19,247	-0.14%
2023/03/23	6	89.35	1	89.50	89.50	5	18,799	0.03%
2023/03/22	21	89.70	24	89.56	89.50	-3	18,928	-0.02%
2023/03/21	34	91.10	12	93.23	89.10	22	19,292	0.11%
2023/03/20	11	91.00	51	90.38	91.80	-40	19,422	-0.21%
2023/03/17	9	90.09	23	89.87	89.80	-14	19,692	-0.07%
2023/03/16	2	87.60	3	87.70	88.60	-1	19,658	-0.01%
2023/03/15	5	90.78	1	90.50	89.60	4	19,380	0.02%
2023/03/14	13	90.70	16	89.31	88.00	-3	19,026	-0.02%
2023/03/13	7	91.94	8	92.06	92.90	-1	18,928	-0.01%
2023/03/10	95	94.72	173	94.48	94.80	-78	18,556	-0.42%	大賣/
2023/03/09	126	95.36	36	92.26	96.00	90	18,325	0.49%	大買/
2023/03/08	32	87.87	17	88.79	87.30	15	18,601	0.08%
2023/03/07	22	88.17	12	87.75	87.60	10	18,539	0.05%
2023/03/06	31	86.73	26	87.98	89.50	5	18,424	0.03%
2023/03/03	9	88.74	1	87.90	85.00	8	18,250	0.04%
2023/03/02	3	88.87	2.1	88.77	87.90	0.9	17,890	0.01%
2023/03/01	77	89.68	7.3	89.51	89.70	69.7	17,649	0.39%
2023/02/24	82.4	87.83	129	88.53	90.80	-46.6	17,103	-0.27%	大賣/
2023/02/23	18	81.59	40	82.12	83.80	-22	15,978	-0.14%
2023/02/22	24	77.20	11	76.36	76.20	13	15,663	0.08%
2023/02/21	28	79.66	21	80.54	80.30	7	15,878	0.04%
2023/02/20	1	75.80	10	75.80	75.50	-9	15,458	-0.06%
2023/02/17	1	74.10	0	0.00	73.90	1	15,640	0.01%
2023/02/15	0	0.00	3	73.13	72.60	-3	16,237	-0.02%
2023/02/14	4	74.60	0	0.00	73.70	4	16,523	0.02%
2023/02/13	0	0.00	3	74.87	74.60	-3	17,127	-0.02%
2023/02/10	5	74.68	3	74.87	73.40	2	17,636	0.01%
2023/02/09	45	76.15	15	75.97	75.30	30	18,042	0.17%
2023/02/08	1	72.30	5	74.02	74.50	-4	18,685	-0.02%
2023/02/07	3	71.67	1	72.10	72.20	2	19,168	0.01%
2023/02/06	10	72.25	9	72.54	72.60	1	19,424	0.01%
2023/02/03	21	74.00	5	74.26	72.20	16	19,497	0.08%
2023/02/02	7.3	76.02	4	76.78	77.00	3.3	19,396	0.02%
2023/02/01	1	69.80	0	0.00	70.20	1	19,012	0.01%
2023/01/31	0	0.00	1	69.00	69.50	-1	19,298	-0.01%
2023/01/30	2	67.85	1	68.40	68.40	1	19,549	0.01%
2023/01/12	1	68.80	1	69.50	68.10	0	20,539	0.00%
2023/01/11	0	0.00	1	70.50	69.30	-1	20,819	0.00%
2023/01/10	1	69.80	0	0.00	70.30	1	21,199	0.00%
2023/01/09	1	70.80	1	71.40	70.70	0	21,555	0.00%
2023/01/06	1	69.30	1	69.60	69.70	0	22,169	0.00%
2023/01/04	1	69.50	1	70.20	69.30	0	23,375	0.00%
2022/12/30	1	68.10	1	69.30	67.30	0	23,873	0.00%
2022/12/29	1	67.40	0	0.00	67.40	1	24,176	0.00%
2022/12/27	0	0.00	1	70.90	70.90	-1	25,275	0.00%
2022/12/23	1	69.70	3	69.30	69.30	-2	26,211	-0.01%
2022/12/21	1	68.40	1	68.90	69.60	0	27,218	0.00%
2022/12/19	0	0.00	0.4	71.20	71.20	-0.4	27,981	0.00%
2022/12/16	0	0.00	1	73.10	73.10	-1	28,384	0.00%
2022/12/15	0	0.00	1	74.30	73.80	-1	28,853	0.00%
2022/12/14	6	74.95	2.1	74.51	74.50	3.9	28,913	0.01%
2022/12/13	17.5	76.33	14	76.19	75.00	3.5	28,958	0.01%
2022/12/12	10	75.67	6	76.05	73.60	4	28,681	0.01%
2022/12/09	3	76.73	9	76.17	76.80	-6	28,540	-0.02%
2022/12/08	38	74.97	40	75.18	74.70	-2	28,608	-0.01%
2022/12/06	3	73.13	0	0.00	71.70	3	30,033	0.01%
2022/12/05	1	74.80	1	76.50	73.60	0	30,158	0.00%
2022/12/02	1	75.90	6	75.00	75.00	-5	29,998	-0.02%
2022/12/01	8	76.20	7	75.46	74.40	1	30,046	0.00%
2022/11/30	15	73.55	14	73.56	74.00	1	29,730	0.00%
2022/11/29	202	67.19	203	67.97	68.30	-1	29,546	0.00%	大買/大賣/
2022/11/28	1	68.70	7	68.81	68.20	-6	30,800	-0.02%
2022/11/25	5	70.02	7	69.47	68.60	-2	32,655	-0.01%
2022/11/23	3	70.80	1	70.60	70.90	2	33,963	0.01%
2022/11/22	0	0.00	5	71.10	70.80	-5	34,410	-0.01%
2022/11/21	15	72.63	12	73.28	70.80	3	34,985	0.01%
2022/11/18	22	72.39	13	72.72	72.40	9	34,973	0.03%
2022/11/17	3	73.47	11	72.80	74.30	-8	34,894	-0.02%
2022/11/16	11	71.02	17	71.09	71.50	-6	34,705	-0.02%
2022/11/15	4	69.25	4	69.68	70.30	0	34,609	0.00%
2022/11/14	5	68.24	4	68.40	68.50	1	34,814	0.00%
2022/11/11	7	69.49	25	70.18	67.40	-18	34,912	-0.05%
2022/11/10	152	68.92	152	70.11	68.90	0	34,807	0.00%	大買/大賣/
2022/11/09	168	70.41	167	69.97	69.70	1	34,981	0.00%	大買/大賣/
2022/11/08	7	72.80	9	72.70	70.90	-2	34,871	-0.01%
2022/11/07	26	71.10	21.8	71.44	70.10	4.2	34,274	0.01%
2022/11/04	66	70.46	61.2	70.84	70.30	4.8	33,789	0.01%
2022/11/03	10	68.58	12	68.70	70.60	-2	32,646	-0.01%
2022/11/02	2	64.45	2	64.15	64.20	0	32,059	0.00%
2022/11/01	4	64.13	3	63.57	64.50	1	31,810	0.00%
2022/10/31	2	64.40	3	64.27	64.10	-1	31,629	0.00%
2022/10/28	1	61.50	1	61.90	60.20	0	31,345	0.00%
2022/10/27	5	62.00	5	62.28	62.90	0	31,169	0.00%
2022/10/26	3	60.67	3	61.13	59.70	0	30,884	0.00%
2022/10/25	1	61.10	2	61.30	60.90	-1	30,630	0.00%
2022/10/24	25	63.80	25	63.27	62.60	0	30,509	0.00%
2022/10/21	1	64.00	0	0.00	61.70	1	30,355	0.00%
2022/10/20	24	63.15	4	63.70	64.60	20	30,864	0.06%
2022/10/19	4	65.38	4	65.93	64.00	0	32,142	0.00%
2022/10/18	4	66.55	3	65.07	65.00	1	33,150	0.00%
2022/10/17	4	64.93	3.1	64.82	66.00	0.9	33,887	0.00%
2022/10/14	16	64.45	16.4	64.62	64.00	-0.4	34,011	0.00%
2022/10/13	5	63.44	12.6	62.62	60.00	-7.6	33,615	-0.02%
2022/10/12	6	65.03	3	65.77	64.70	3	33,001	0.01%
2022/10/11	2	71.80	0	0.00	71.80	2	32,494	0.01%
2022/10/07	9.1	78.90	9	79.50	79.70	0.1	32,278	0.00%
2022/10/06	24	78.43	7	78.76	78.50	17	31,956	0.05%
2022/10/05	23	79.23	26	81.58	78.70	-3	31,799	-0.01%
2022/10/04	7	77.70	2	77.60	77.60	5	31,121	0.02%
2022/10/03	53	76.18	60	76.21	75.30	-7	30,944	-0.02%
2022/09/30	32	75.93	124	76.61	79.00	-92	30,855	-0.30%	大賣/
2022/09/29	104	75.79	103	76.61	76.10	1	31,036	0.00%	大買/大賣/
2022/09/28	14	78.48	477	74.87	74.40	-463	31,298	-1.48%	大賣/鉅額交易
2022/09/27	13	78.82	15	79.63	82.20	-2	31,239	-0.01%
2022/09/26	17	83.06	12	84.42	79.80	5	30,961	0.02%
2022/09/23	189	87.54	8	87.31	88.60	181	30,712	0.59%	大買/鉅額交易
2022/09/22	17	91.24	16	91.36	91.40	1	30,353	0.00%
2022/09/21	0	0.00	0.4	88.20	88.50	-0.4	29,891	0.00%
2022/09/20	8	88.15	7.7	87.93	88.30	0.4	30,285	0.00%
2022/09/19	3	87.60	33	86.83	86.50	-30	30,186	-0.10%
2022/09/16	17	88.53	16	87.89	88.70	1	29,989	0.00%
2022/09/15	121	90.74	39	91.97	88.50	82	29,667	0.28%	大買/
2022/09/14	67	89.67	43	89.33	92.40	24	29,378	0.08%
2022/09/13	341	89.22	46	88.78	89.00	295	28,505	1.03%	大買/鉅額交易
2022/09/12	4	84.70	4	85.00	87.40	0	27,457	0.00%
2022/09/07	4	78.95	0	0.00	78.50	4	26,915	0.01%
2022/09/06	9	82.99	9	81.93	80.40	0	26,530	0.00%
2022/09/05	10	84.80	6	84.82	83.10	4	25,997	0.02%
2022/09/02	52	90.66	48	91.42	86.50	4	25,440	0.02%
2022/09/01	37	89.11	35	89.55	88.60	2	23,993	0.01%
2022/08/31	4	86.13	6	87.00	90.50	-2	22,015	-0.01%
2022/08/30	3	82.23	1	82.00	82.30	2	20,950	0.01%
2022/08/29	3	80.33	3	79.60	80.00	0	20,170	0.00%
2022/08/26	3	77.17	8	80.70	83.30	-5	19,583	-0.03%
2022/08/24	3	71.57	3	71.57	72.80	0	18,556	0.00%
2022/08/23	2	71.65	1	71.80	71.70	1	18,269	0.01%
2022/08/22	2	77.20	0.5	77.00	74.30	1.5	17,888	0.01%
2022/08/19	16.5	78.77	17	80.41	79.60	-0.5	17,592	0.00%
2022/08/18	4	77.08	2	77.65	77.30	2	17,053	0.01%
2022/08/17	7	78.33	5.2	77.52	78.50	1.8	16,700	0.01%
2022/08/16	9	82.88	9.1	79.47	77.80	-0.1	16,306	0.00%
2022/08/15	37	81.11	44	79.44	83.90	-7	15,725	-0.04%
2022/08/12	1	84.50	1	82.60	81.20	0	15,102	0.00%
2022/08/11	0.2	80.90	0	0.00	81.10	0.2	15,002	0.00%
2022/08/10	1	81.00	0	0.00	80.80	1	14,949	0.01%
2022/08/09	0	0.00	1	76.60	76.70	-1	14,871	-0.01%
2022/08/08	1	74.80	0	0.00	75.00	1	14,806	0.01%
2022/08/04	0	0.00	2	70.00	70.00	-2	14,690	-0.01%
2022/08/03	1	73.00	0	0.00	73.00	1	14,550	0.01%
2022/07/29	0	0.00	4	74.08	73.00	-4	14,329	-0.03%
2022/07/28	1	73.00	0	0.00	71.00	1	14,173	0.01%
2022/07/27	28	72.20	31	71.91	73.00	-3	14,073	-0.02%
2022/07/26	47	72.56	43	72.74	73.30	4	13,268	0.03%
2022/07/25	8	68.06	7	68.93	72.80	1	11,679	0.01%
2022/07/22	32	64.83	42	64.84	66.20	-10	10,286	-0.10%
2022/07/21	4	58.00	12	57.92	60.30	-8	9,123	-0.09%
2022/07/20	4	54.05	3	54.47	54.90	1	8,565	0.01%
2022/07/19	1	50.80	1.1	50.73	50.90	-0.1	8,248	0.00%
2022/07/18	7	52.87	0	0.00	52.50	7	8,159	0.09%
2022/07/15	8	52.08	5	51.74	51.60	3	7,962	0.04%
2022/07/14	8	51.55	7.5	51.41	51.70	0.5	7,883	0.01%
2022/07/13	11	51.85	8	52.08	51.00	3	7,705	0.04%
2022/07/12	57	51.94	52	52.09	49.95	5	7,391	0.07%
2022/07/11	13	53.30	14.4	53.48	53.20	-1.4	7,151	-0.02%
2022/07/08	12	56.03	9	56.19	54.90	3	6,933	0.04%
2022/07/07	52	56.32	53.1	56.91	57.60	-1.1	6,461	-0.02%
2022/07/06	27	55.33	32	55.06	55.00	-5	5,711	-0.09%
2022/07/05	11	54.64	11	55.15	57.20	0	4,986	0.00%
2022/07/04	1.1	52.03	3	49.82	52.00	-1.9	4,338	-0.04%
2022/07/01	2	49.68	0	0.00	47.85	2	4,044	0.05%
2022/06/30	10	47.65	4	48.03	47.75	6	3,730	0.16%
2022/06/29	0	0.00	5	52.60	49.95	-5	3,555	-0.14%
2022/06/28	25	55.12	17	55.04	55.40	8	3,309	0.24%
2022/06/27	2	53.25	1	54.60	54.60	1	2,744	0.04%
2022/06/24	0	0.00	3	47.28	49.70	-3	2,530	-0.12%
2022/06/23	2	44.35	4	45.14	45.20	-2	2,411	-0.08%
2022/06/22	55	48.35	60	48.40	47.70	-5	2,272	-0.22%
2022/05/30	0	0.00	0.4	51.90	51.90	-0.4	2,632	-0.02%
2022/05/20	1	51.40	1.2	51.45	51.20	-0.2	3,027	-0.01%
2022/05/18	0.2	51.50	0	0.00	51.30	0.2	3,051	0.01%
2022/05/04	0	0.00	3	49.60	50.00	-3	3,761	-0.08%
2022/04/27	0	0.00	2	48.95	49.85	-2	4,053	-0.05%
2022/04/25	0	0.00	1	51.20	51.30	-1	4,117	-0.02%
2022/04/19	0	0.00	1	55.60	55.00	-1	4,559	-0.02%
2022/03/22	0	0.00	7	65.60	65.60	-7	7,585	-0.09%
2022/03/21	7	64.70	0	0.00	64.30	7	7,759	0.09%
2022/03/08	0	0.00	6	58.10	56.70	-6	10,842	-0.06%
2022/03/07	5	59.84	1	59.30	59.30	4	11,230	0.04%
2022/03/04	5	65.06	3	65.03	64.00	2	11,737	0.02%
2022/03/03	3	67.60	2	68.95	66.10	1	12,164	0.01%
2022/03/02	1	69.90	1	69.00	68.40	0	12,643	0.00%
2022/02/24	1	61.50	0	0.00	61.50	1	14,277	0.01%
2022/02/18	0	0.00	0.5	67.50	67.60	-0.5	16,670	0.00%
2022/02/17	1	67.70	2	68.35	67.20	-1	17,688	-0.01%
2022/02/16	2	68.25	1	68.60	68.00	1	19,771	0.01%
2022/02/14	1	64.90	0	0.00	65.20	1	25,647	0.00%
2022/02/10	1	69.30	0	0.00	68.20	1	27,857	0.00%
2022/02/07	13	66.40	13	65.44	67.00	0	31,122	0.00%
2022/01/21	1	71.20	2	71.50	70.40	-1	35,072	0.00%
2022/01/20	52	71.58	52	71.48	71.00	0	35,207	0.00%
2022/01/18	1	73.90	1	74.40	73.20	0	37,018	0.00%
2022/01/17	6	74.33	6	73.13	73.80	0	37,279	0.00%
2022/01/14	1	71.20	1	71.10	72.10	0	37,609	0.00%
2022/01/12	0	0.00	1	73.50	73.50	-1	38,002	0.00%
2022/01/11	3	76.13	0	0.00	74.00	3	37,927	0.01%
2022/01/10	2	79.00	2	78.45	78.80	0	37,725	0.00%
2022/01/07	1	78.00	4	78.55	78.10	-3	37,654	-0.01%
2022/01/05	2	82.85	1	83.50	83.50	1	37,444	0.00%
2022/01/03	1.1	86.52	6	86.40	86.40	-5	37,205	-0.01%
2021/12/30	9	86.20	0	0.00	85.90	9	37,130	0.02%
2021/12/29	1	86.90	1.1	87.40	87.40	-0.1	37,075	0.00%
2021/12/28	3	87.47	0	0.00	86.60	3	37,005	0.01%
2021/12/27	1	89.00	0.3	88.80	89.00	0.7	36,847	0.00%
2021/12/24	3.3	88.44	1	89.20	87.70	2.3	36,731	0.01%
2021/12/23	2	90.15	3.9	88.90	89.40	-1.9	36,479	-0.01%
2021/12/22	6	88.10	6.3	88.57	86.50	-0.3	36,184	0.00%
2021/12/20	1	86.20	1	88.70	87.80	0	35,701	0.00%
2021/12/17	4	85.65	12	87.28	86.30	-8	35,437	-0.02%
2021/12/16	4.2	89.43	10	88.53	91.20	-5.8	35,077	-0.02%
2021/12/14	4	82.70	1	82.10	83.30	3	34,486	0.01%
2021/12/13	1	87.40	3	86.97	87.00	-2	34,253	-0.01%
2021/12/10	0	0.00	2	86.00	86.20	-2	34,088	-0.01%
2021/12/09	19	91.49	18	91.11	89.20	1	33,832	0.00%
2021/12/08	18	92.20	23	89.47	89.00	-5	33,400	-0.01%
2021/12/07	11	93.09	12	91.89	90.20	-1	33,056	0.00%
2021/12/06	6	90.53	5	90.14	90.00	1	32,385	0.00%
2021/12/03	31	91.35	38	92.33	90.40	-7	32,138	-0.02%
2021/12/02	7	89.70	8.2	88.41	87.60	-1.2	31,348	0.00%
2021/12/01	9	88.22	7	89.19	89.00	2	30,951	0.01%
2021/11/30	32	86.47	37	86.85	88.30	-5	30,503	-0.02%
2021/11/29	20	81.88	19	81.76	84.00	1	29,973	0.00%
2021/11/26	23	86.14	22	83.80	84.40	1	29,519	0.00%
2021/11/25	37.2	89.77	36	88.76	85.60	1.2	28,830	0.00%
2021/11/24	4	86.20	2	85.00	85.00	2	27,866	0.01%
2021/11/23	15	85.65	13	85.28	85.80	2	27,499	0.01%
2021/11/22	4	90.53	5	90.56	90.50	-1	26,899	0.00%
2021/11/19	172	91.19	175.5	91.23	90.50	-3.5	26,619	-0.01%	大買/大賣/
2021/11/18	15	90.79	23	89.63	89.10	-8	25,846	-0.03%
2021/11/17	94	93.43	67	93.09	92.80	27	25,368	0.11%
2021/11/16	74	91.52	74	91.87	90.70	0	24,376	0.00%
2021/11/15	53	99.55	41	98.81	94.50	12	23,355	0.05%
2021/11/12	216	95.23	210.5	94.88	99.00	5.5	21,248	0.03%	大買/大賣/
2021/11/11	301	92.75	265	92.19	90.00	36	19,169	0.19%	大買/大賣/
2021/11/10	55	91.23	76	90.07	92.50	-21	15,253	-0.14%
2021/11/09	45	81.21	85.1	81.08	84.10	-40.1	13,734	-0.29%
2021/11/08	56	75.06	78	72.91	76.50	-22	12,992	-0.17%
2021/11/05	69	69.94	62	70.70	69.60	7	11,841	0.06%
2021/11/04	20	70.65	20.5	70.04	67.20	-0.4	10,262	0.00%
2021/11/03	50	69.23	51.4	69.72	71.00	-1.4	9,459	-0.01%
2021/11/02	32	68.46	28	71.21	69.00	4	8,675	0.05%
2021/11/01	11.5	66.98	19	66.56	68.30	-7.6	7,207	-0.10%
2021/10/29	13	60.61	13	59.87	62.10	0	5,907	0.00%
2021/10/28	9	57.64	11	58.09	56.50	-2	5,203	-0.04%
2021/10/27	81.4	59.58	74	59.43	58.80	7.4	4,941	0.15%
2021/10/26	65	57.28	68	57.97	58.60	-3	3,605	-0.08%
2021/10/25	5	49.81	4	49.69	53.30	1	3,185	0.03%
2021/10/22	85	50.35	95	50.59	48.50	-10	2,943	-0.34%
2021/10/21	37	49.65	29	49.39	49.70	8	2,551	0.31%
2021/10/14	1	39.30	0	0.00	39.30	1	2,261	0.04%
2021/09/01	0	0.00	5	48.84	50.40	-5	6,071	-0.08%
2021/08/26	5	48.40	0	0.00	48.25	5	6,076	0.08%
2021/08/19	0	47.20	0	46.35	46.50	0	6,292	0.00%
2021/08/10	0	0.00	1	51.20	51.00	-1	6,241	-0.02%
2021/08/06	1	53.40	0	0.00	52.10	1	6,286	0.02%
2021/08/04	0	54.00	0	0.00	53.90	0	6,329	0.00%
2021/07/30	8	54.78	0	0.00	54.00	8	6,566	0.12%
2021/07/28	0	57.10	0	0.00	56.50	0	6,455	0.00%
2021/07/26	0	0.00	1	61.30	60.90	-1	6,440	-0.02%
2021/07/23	1	61.10	0	0.00	59.90	1	6,422	0.02%
2021/07/22	10	61.00	0	0.00	61.10	10	6,382	0.16%
2021/07/15	0	0.00	5	65.40	63.30	-5	6,303	-0.08%
2021/07/14	2	63.20	2	62.40	63.60	0	6,120	0.00%
2021/07/13	10	65.77	16	63.00	62.00	-6	5,867	-0.10%
2021/07/12	11	60.61	7	61.26	62.30	4	5,556	0.07%
2021/07/09	8	59.43	7	59.44	58.90	1	5,363	0.02%
2021/07/07	6	58.62	2	57.80	57.80	4	5,294	0.08%
2021/07/06	12	59.13	1	59.30	58.60	11	5,252	0.21%
2021/07/05	0	0.00	6	61.90	62.40	-6	5,058	-0.12%
2021/07/02	0	0.00	20	55.30	56.80	-20	4,723	-0.42%
2021/06/29	0	0.00	2	56.10	56.60	-2	5,319	-0.04%
2021/06/28	0	0.00	6	55.68	55.00	-6	5,187	-0.12%
2021/06/25	1	56.00	0.3	56.00	55.80	0.7	5,136	0.01%
2021/06/24	1	56.00	1	55.40	55.40	0	5,093	0.00%
2021/06/23	0	0.00	1	54.70	55.30	-1	5,007	-0.02%
2021/06/22	1	54.60	0	0.00	54.70	1	4,944	0.02%
2021/06/21	2	54.70	0	0.00	54.70	2	4,754	0.04%
2021/06/18	0	0.00	1	54.10	52.10	-1	4,520	-0.02%
2021/06/17	1	53.70	0	0.00	53.70	1	4,415	0.02%
2021/06/16	1	54.20	3	52.97	52.40	-2	4,382	-0.05%
2021/06/10	0	0.00	3	50.57	50.50	-3	4,288	-0.07%
2021/06/09	2	50.00	0	0.00	50.10	2	4,277	0.05%
2021/06/04	1	50.00	0	0.00	49.85	1	4,258	0.02%
2021/06/02	2	50.95	3	51.00	50.90	-1	4,270	-0.02%
2021/06/01	21	51.50	3	51.27	51.50	18	4,241	0.42%
2021/05/19	1	42.85	0	0.00	43.40	1	4,066	0.02%
2021/05/13	2	45.90	0	0.00	44.20	2	3,972	0.05%
2021/05/03	0	0.00	1	55.70	53.40	-1	3,662	-0.03%
2021/04/29	1	54.00	1	53.80	53.20	0	3,636	0.00%
2021/04/23	1	56.10	1	55.50	55.50	0	3,747	0.00%
2021/04/22	4	56.00	5	55.52	53.70	-1	3,932	-0.03%
2021/04/21	1	53.90	2	53.95	53.50	-1	3,906	-0.03%
2021/04/20	1	54.40	1	54.70	54.20	0	3,946	0.00%
2021/04/19	3	54.03	2	54.10	53.60	1	3,970	0.03%
2021/04/15	10	55.00	11	55.53	55.30	-1	3,937	-0.03%
2021/04/14	0	0.00	2	53.10	52.80	-2	3,884	-0.05%
2021/04/13	0	0.00	4	54.95	55.10	-4	3,931	-0.10%
2021/04/09	3	57.80	1	57.00	57.10	2	4,098	0.05%
2021/04/08	2	60.30	0	0.00	59.20	2	4,093	0.05%
2021/04/07	2	61.20	0	0.00	59.50	2	4,033	0.05%
2021/04/06	2	63.05	0.4	62.00	62.50	1.6	3,880	0.04%
2021/04/01	1	58.00	3	58.43	58.00	-2	3,512	-0.06%
2021/03/26	1	52.50	15	52.25	51.70	-14	3,621	-0.39%
2021/03/18	5	49.50	0	0.00	49.50	5	4,226	0.12%
2021/03/17	5	50.10	0	0.00	50.00	5	4,299	0.12%
2021/03/12	0	0.00	10.2	48.05	47.50	-10.2	4,555	-0.22%
2021/03/11	5	47.55	0	0.00	47.80	5	4,633	0.11%
2021/03/10	5	46.80	0	0.00	46.65	5	4,705	0.11%
2021/03/03	5	50.60	0	0.00	50.00	5	5,582	0.09%
2021/02/24	1	52.80	5	52.10	52.00	-4	6,202	-0.06%
2021/02/23	0	0.00	2	52.90	52.00	-2	6,300	-0.03%
2021/02/18	0	0.00	3	53.50	53.30	-3	6,370	-0.05%
2021/02/05	5	51.80	0	0.00	51.10	5	6,346	0.08%
2021/02/03	0	0.00	1.1	53.12	53.10	-1.1	6,323	-0.02%
2021/02/02	1	51.30	0	0.00	53.50	1	6,305	0.02%
2021/01/28	0	0.00	0.1	54.00	52.80	-0.1	6,271	0.00%
2021/01/27	0	0.00	4	54.53	54.60	-4	6,264	-0.06%
2021/01/26	2	56.00	0	0.00	54.80	2	6,245	0.03%
2021/01/25	1	56.00	4	57.05	56.70	-3	6,212	-0.05%
2021/01/22	0	0.00	1	57.50	58.10	-1	6,187	-0.02%
2021/01/21	1	55.60	4	56.68	55.40	-3	6,150	-0.05%
2021/01/20	7	56.23	0	0.00	54.80	7	6,264	0.11%
2021/01/19	1.1	58.03	1	58.50	58.80	0.1	6,207	0.00%
2021/01/18	0	0.00	1	58.30	58.10	-1	6,134	-0.02%
2021/01/15	1	59.70	31	59.61	59.50	-30	6,043	-0.50%
2021/01/14	0	0.00	1	57.20	58.00	-1	5,796	-0.02%
2021/01/11	2	55.30	0	0.00	55.10	2	5,590	0.04%
2021/01/07	1	54.80	2	54.80	55.10	-1	5,527	-0.02%
2021/01/06	4	57.40	0	0.00	55.60	4	5,479	0.07%
2021/01/05	5	59.44	0	0.00	59.10	5	5,361	0.09%
2021/01/04	0	0.00	12.1	56.99	58.70	-12.1	5,175	-0.23%
2020/12/31	12	53.56	0.4	53.40	53.40	11.7	5,031	0.23%
2020/12/25	1	52.90	0	0.00	51.90	1	4,769	0.02%
2020/12/22	5	56.60	2	56.90	56.80	3	4,477	0.07%
2020/12/21	0	0.00	3	59.20	59.30	-3	4,403	-0.07%
2020/12/18	2	61.10	0	0.00	60.80	2	4,270	0.05%
2020/12/17	0	0.00	1	56.80	56.90	-1	3,997	-0.03%
2020/12/14	1	51.80	0	0.00	52.50	1	3,732	0.03%
2020/12/10	0	0.00	1	53.80	53.30	-1	3,682	-0.03%
2020/12/09	21	54.00	0	0.00	54.30	21	3,571	0.59%
2020/12/07	1	48.90	0	0.00	48.40	1	3,394	0.03%
2020/12/02	0	0.00	1	53.10	51.60	-1	3,201	-0.03%
2020/12/01	0	0.00	4	52.08	53.50	-4	3,064	-0.13%
2020/11/30	1	50.70	4	50.73	49.80	-3	2,844	-0.11%
2020/11/27	2	50.60	0	0.00	49.80	2	2,641	0.08%
2020/11/26	3	48.00	4	47.85	51.00	-1	2,450	-0.04%
2020/11/25	0	0.00	1	46.40	46.40	-1	2,186	-0.05%
2020/11/24	0	0.00	10	42.20	42.20	-10	2,022	-0.49%
2020/11/23	4	39.65	0	0.00	42.05	4	1,968	0.20%
2020/11/20	8	40.64	0	0.00	40.40	8	1,972	0.41%
2020/11/13	0	0.00	10	37.45	37.50	-10	2,399	-0.42%
2020/10/30	5	38.25	0	0.00	37.40	5	3,059	0.16%
2020/10/28	5	40.52	0	0.00	40.50	5	3,322	0.15%
2020/09/21	0	0.00	1	39.60	39.50	-1	6,543	-0.02%
2020/09/15	1	40.40	0	0.00	39.85	1	6,921	0.01%
2020/09/10	2	38.75	0	0.00	38.50	2	6,869	0.03%
2020/08/24	0	0.00	10	42.50	42.00	-10	6,410	-0.16%
2020/08/21	0	0.00	2	43.28	43.45	-2	6,253	-0.03%
2020/08/20	10	39.95	0	0.00	39.50	10	6,045	0.17%
2020/08/07	0	0.00	2	38.35	38.25	-2	5,724	-0.03%
2020/08/06	3	41.73	0	0.00	39.80	3	5,623	0.05%
2020/07/24	1	39.10	2	40.58	38.00	-1	4,291	-0.02%
2020/07/23	3	38.62	3	38.92	38.80	0	3,973	0.00%
2020/07/09	1	39.75	1	41.05	39.20	0	3,373	0.00%
2020/07/08	1	38.55	0	0.00	38.10	1	3,048	0.03%
2020/07/07	2	35.40	0	0.00	35.05	2	2,744	0.07%
2020/06/30	0	0.00	1	33.50	33.55	-1	2,057	-0.05%
2020/06/29	1	32.20	62	31.15	32.55	-61	1,863	-3.27%
2020/06/24	62	29.36	0	0.00	29.60	62	1,674	3.70%
2020/04/21	0	0.00	1	31.55	31.55	-1	1,240	-0.08%
2020/03/16	0	0.00	0.4	19.85	20.00	-0.4	1,633	-0.02%
2020/03/06	0	0.00	0.3	28.55	28.55	-0.3	1,542	-0.02%
2020/02/10	0	0.00	0.3	29.30	29.40	-0.3	1,548	-0.02%
2020/01/30	2	32.15	0	0.00	32.10	2	1,486	0.13%
2019/12/30	0	0.00	1	35.95	35.65	-1	1,337	-0.07%
2019/12/27	0	0.00	5	35.82	35.25	-5	1,316	-0.38%
2019/12/24	0	0.00	1	36.05	36.90	-1	1,247	-0.08%
2019/12/23	2.2	36.58	1	35.20	36.05	1.2	1,197	0.10%
2019/12/20	1	35.20	0	0.00	34.60	1	1,052	0.10%
2019/12/19	0.2	34.40	0	0.00	34.60	0.2	1,001	0.02%
2019/12/13	1	31.90	0	0.00	31.80	1	1,034	0.10%
2019/11/11	0	0.00	0.3	31.85	32.05	-0.3	1,151	-0.03%
2019/10/21	0	0.00	1	34.70	34.70	-1	1,384	-0.07%
2019/10/18	6	34.80	6.3	34.49	34.35	-0.3	1,391	-0.02%
2019/10/01	0	0.00	0.8	34.40	34.60	-0.8	1,418	-0.05%
2019/09/26	0	0.00	0.4	35.35	35.55	-0.4	1,427	-0.03%
2019/09/23	2	36.98	3	37.02	36.30	-1	1,430	-0.07%
2019/09/20	0.3	35.30	0	0.00	35.30	0.3	1,372	0.02%
2019/09/10	1	34.00	0	0.00	33.60	1	1,714	0.06%
2019/09/09	0	0.00	1	36.30	34.60	-1	1,740	-0.06%
2019/09/06	1	33.90	0	0.00	33.95	1	1,717	0.06%
2019/08/26	0	0.00	3	31.60	31.65	-3	1,810	-0.17%
2019/08/20	3	32.65	0	0.00	32.15	3	1,854	0.16%
2019/08/16	0	0.00	0.3	32.30	32.45	-0.3	1,882	-0.02%
2019/08/08	0.3	31.40	0	0.00	31.60	0.3	2,048	0.01%
2019/08/07	0	0.00	2	31.90	31.15	-2	2,113	-0.09%
2019/08/05	1	34.00	0	0.00	33.90	1	2,122	0.05%
2019/07/29	1	37.25	0.3	36.35	36.55	0.7	2,261	0.03%
2019/07/26	1	36.90	5	37.41	37.00	-4	2,259	-0.18%
2019/07/25	1.3	36.25	7	36.57	36.80	-5.7	2,221	-0.26%
2019/07/23	2	35.38	0	0.00	35.15	2	2,171	0.09%
2019/07/22	0	0.00	2	35.50	35.30	-2	2,225	-0.09%
2019/07/19	2	35.23	1	35.75	35.00	1	2,226	0.04%
2019/07/18	1	35.35	1	36.15	35.35	0	2,243	0.00%
2019/07/12	1	34.85	0	0.00	34.85	1	2,302	0.04%
2019/07/10	0	0.00	2	35.55	35.45	-2	2,429	-0.08%
2019/07/08	1	35.45	0	0.00	35.30	1	2,476	0.04%
2019/07/05	3	36.30	0	0.00	36.20	3	2,481	0.12%
2019/07/04	3	36.60	0	0.00	36.45	3	2,536	0.12%
2019/07/01	4	36.35	0	0.00	36.00	4	2,576	0.16%
2019/06/27	6	36.61	5	36.31	35.75	1	2,614	0.04%
2019/06/24	1	34.60	0	0.00	34.90	1	2,724	0.04%
2019/06/12	0	34.05	4	34.63	34.00	-4	3,264	-0.12%
2019/06/11	10	33.00	7	33.10	32.60	3	3,391	0.09%
2019/06/05	1	32.90	0	0.00	32.05	1	3,449	0.03%
2019/05/30	0	0.00	14	32.20	32.50	-14	3,561	-0.39%
2019/05/28	2	31.58	0	0.00	33.00	2	3,571	0.06%
2019/05/27	10	31.45	1	31.35	31.40	9	3,567	0.25%
2019/05/24	3	33.05	1	32.65	32.15	2	3,590	0.06%
2019/05/23	0.8	32.35	0	0.00	32.50	0.8	3,594	0.02%
2019/05/17	0	0.00	0.5	32.35	32.35	-0.5	3,741	-0.01%
2019/05/16	1	34.20	3	34.32	33.05	-2	3,755	-0.05%
2019/05/15	3	34.18	0	0.00	34.65	3	3,702	0.08%
2019/05/13	0.5	30.85	0	0.00	31.00	0.5	3,653	0.01%
2019/05/10	0	0.00	0.3	32.40	32.40	-0.3	3,668	-0.01%
2019/05/09	0	0.00	0.5	33.15	33.10	-0.5	3,640	-0.01%
2019/05/08	0.3	34.80	0	0.00	34.95	0.3	3,625	0.01%
2019/05/07	2.3	38.24	2	37.35	37.35	0.3	3,632	0.01%
2019/05/06	0.3	38.10	2	38.65	38.10	-1.8	3,626	-0.05%
2019/05/03	0	0.00	1	39.15	39.15	-1	3,631	-0.03%
2019/05/02	0.3	39.40	0	0.00	39.55	0.3	3,618	0.01%
2019/04/29	0	0.00	0.4	37.75	38.00	-0.4	3,623	-0.01%
2019/04/26	1	39.55	1	39.10	39.00	0	3,619	0.00%
2019/04/23	0	0.00	10	39.25	39.20	-10	3,578	-0.28%
2019/04/22	0	0.00	3	39.65	39.20	-3	3,576	-0.08%
2019/04/19	0.2	38.95	1	38.85	38.95	-0.8	3,575	-0.02%
2019/04/18	12	38.60	1	39.80	38.10	11	3,560	0.31%
2019/04/17	1.5	40.30	3	40.70	40.00	-1.5	3,536	-0.04%
2019/04/16	1	40.70	0	0.00	41.00	1	3,458	0.03%
2019/04/15	0.5	39.00	1	39.45	39.10	-0.5	3,406	-0.01%
2019/04/12	0.5	38.60	1	38.55	38.70	-0.5	3,397	-0.01%
2019/04/11	0	0.00	1	39.00	39.00	-1	3,385	-0.03%
2019/04/10	2	39.93	1	39.35	39.10	1	3,375	0.03%
2019/04/08	3	39.95	0	0.00	39.55	3	3,337	0.09%
2019/04/03	0.3	39.35	0	0.00	39.55	0.3	3,323	0.01%
2019/03/29	3	39.22	0	0.00	39.90	3	3,323	0.09%
2019/03/26	0.4	39.30	1	39.25	39.50	-0.6	3,166	-0.02%
2019/03/25	0.4	36.35	0	0.00	36.55	0.4	3,088	0.01%
2019/03/22	2	38.68	1	38.70	37.70	1	3,061	0.03%
2019/03/20	0	0.00	1	38.45	38.10	-1	3,078	-0.03%
2019/03/19	2	40.58	1	38.70	37.35	1	3,027	0.03%
2019/03/14	0	0.00	3	33.67	33.85	-3	2,396	-0.13%
2019/03/12	2	29.08	0	0.00	28.85	2	2,211	0.09%
2019/03/08	0	0.00	1	29.05	28.80	-1	2,259	-0.04%
2019/03/07	1	28.80	8	29.33	28.80	-7	2,269	-0.31%
2019/02/26	0.5	28.20	0	0.00	28.35	0.5	2,544	0.02%
2019/02/22	0.5	28.80	1	28.85	28.90	-0.5	2,634	-0.02%
2019/02/20	7.5	28.90	0	0.00	28.35	7.5	2,579	0.29%
2019/02/18	0.5	27.95	0	0.00	27.95	0.5	2,494	0.02%
2019/02/15	0.6	26.45	0	0.00	26.50	0.6	2,468	0.02%
2019/02/13	1	26.45	0	0.00	26.25	1	2,614	0.04%
2019/01/28	0	0.00	5	26.10	25.85	-5	2,649	-0.19%
2019/01/11	0	0.00	5	24.91	24.65	-5	2,752	-0.18%
2019/01/02	10	25.90	0	0.00	25.95	10	2,864	0.35%
2018/12/28	1	26.25	0	0.00	26.30	1	2,880	0.03%
2018/12/26	1	28.05	0	0.00	26.90	1	2,945	0.03%
2018/12/25	1	27.70	0	0.00	27.70	1	2,948	0.03%
2018/12/20	0	0.00	4	27.95	27.95	-4	2,906	-0.14%
2018/12/19	0	0.00	1	27.70	28.00	-1	2,954	-0.03%
2018/12/13	5	29.40	1	29.40	28.85	4	3,134	0.13%
2018/12/05	1	28.00	1	28.40	28.30	0	3,066	0.00%
2018/12/03	0	0.00	1	29.30	29.20	-1	3,080	-0.03%
2018/11/30	2	28.18	0	0.00	28.60	2	3,070	0.07%
2018/11/26	1	26.85	0	0.00	26.80	1	3,227	0.03%
2018/11/19	0	0.00	1	24.20	23.65	-1	3,007	-0.03%
2018/11/16	1	23.85	1	24.60	23.95	0	3,064	0.00%
2018/11/14	1	24.20	0	0.00	24.00	1	3,110	0.03%
2018/11/13	1	25.60	2	24.35	24.90	-1	3,087	-0.03%
2018/11/09	1	22.55	0	0.00	22.75	1	2,973	0.03%
2018/11/06	0	0.00	1	21.40	20.50	-1	3,039	-0.03%
2018/11/02	0	0.00	1	21.80	21.30	-1	3,138	-0.03%
2018/11/01	2	21.45	0	0.00	21.35	2	3,132	0.06%
2018/10/31	0	0.00	1	19.75	20.20	-1	3,126	-0.03%
2018/10/30	1	19.05	0	0.00	19.05	1	3,144	0.03%
2018/10/19	1	22.30	0	0.00	22.45	1	3,193	0.03%
2018/10/09	1	27.80	0	0.00	27.20	1	3,417	0.03%
2018/10/05	0	0.00	0.5	28.85	28.75	-0.5	3,464	-0.02%
2018/10/03	0	0.00	0.4	32.40	32.40	-0.4	3,632	-0.01%
2018/09/28	0	0.00	21	36.20	35.75	-21	3,978	-0.53%
2018/09/27	0	0.00	1.4	36.20	36.10	-1.4	4,132	-0.03%
2018/09/26	0	0.00	1.1	37.62	37.00	-1.1	4,340	-0.02%
2018/09/25	0	0.00	1	36.70	36.90	-1	4,569	-0.02%
2018/09/21	1	37.20	0	0.00	36.90	1	4,984	0.02%
2018/09/19	0.4	38.00	1	39.50	38.05	-0.7	5,237	-0.01%
2018/09/18	0	0.00	1	37.75	37.35	-1	5,270	-0.02%
2018/09/17	1	36.60	0	0.00	36.20	1	5,414	0.02%
2018/09/13	0	0.00	1	35.40	35.30	-1	5,935	-0.02%
2018/09/11	1	36.50	0	0.00	36.05	1	6,611	0.02%
2018/09/10	1	35.20	1	35.00	35.00	0	6,919	0.00%
2018/09/07	1	38.60	0	0.00	37.05	1	7,192	0.01%
2018/09/06	5	38.96	0	0.00	38.35	5	7,280	0.07%
2018/09/05	15	38.90	0	0.00	38.15	15	7,641	0.20%
2018/09/03	0	0.00	30	37.43	37.40	-30	7,856	-0.38%
2018/08/31	3	38.57	0	0.00	39.90	3	7,891	0.04%
2018/08/30	3	36.38	0	0.00	36.90	3	7,861	0.04%
2018/08/29	0	0.00	1	37.30	36.50	-1	7,909	-0.01%
2018/08/28	1	35.00	0	0.00	35.00	1	8,048	0.01%
2018/08/24	0	0.00	1	34.85	34.50	-1	8,175	-0.01%
2018/08/23	26	37.17	0	0.00	35.30	26	8,274	0.31%
2018/08/22	0	0.00	20	34.10	36.35	-20	8,297	-0.24%
2018/08/15	1	35.45	0	0.00	35.45	1	8,315	0.01%
2018/08/14	2	34.28	2	33.85	35.50	0	8,324	0.00%
2018/08/13	1	35.25	8	36.29	35.15	-7	8,494	-0.08%
2018/08/09	1.4	39.28	0	0.00	38.65	1.4	8,835	0.02%
2018/08/08	0	0.00	1	40.30	40.10	-1	9,082	-0.01%
2018/08/06	0	0.00	1	41.60	40.90	-1	9,252	-0.01%
2018/08/02	1	42.35	1	43.60	42.35	0	9,410	0.00%
2018/08/01	1	46.15	0	0.00	44.85	1	9,461	0.01%
2018/07/26	1	46.55	0	0.00	46.55	1	10,005	0.01%
2018/07/24	3	47.52	0	0.00	47.60	3	10,379	0.03%
2018/07/23	23	47.61	10.1	47.32	47.15	12.9	10,464	0.12%
2018/07/20	0	0.00	2	45.85	45.20	-2	10,498	-0.02%
2018/07/19	3	45.08	0	0.00	45.00	3	10,644	0.03%
2018/07/16	1	48.10	0	0.00	48.00	1	11,280	0.01%
2018/07/13	5	48.34	0	0.00	48.20	5	11,245	0.04%
2018/07/11	0	0.00	1	48.80	48.10	-1	11,705	-0.01%
2018/07/10	3	45.47	0	0.00	45.60	3	11,634	0.03%
2018/07/06	1	46.50	2	48.60	48.55	-1	11,839	-0.01%
2018/07/04	0	0.00	1	50.80	49.00	-1	11,826	-0.01%
2018/07/02	1	52.50	0	0.00	51.40	1	11,591	0.01%
2018/06/29	0	0.00	1	50.00	50.40	-1	11,188	-0.01%
2018/06/28	0	0.00	2	45.65	45.85	-2	10,976	-0.02%
2018/06/26	1	46.55	0	0.00	47.50	1	10,755	0.01%
2018/06/25	1	47.45	1	46.40	44.50	0	10,586	0.00%
2018/06/22	1	50.50	2	51.15	49.00	-1	10,353	-0.01%
2018/06/21	1	49.10	1	49.15	50.10	0	10,077	0.00%
2018/06/20	1	45.50	0	0.00	46.10	1	9,813	0.01%
2018/06/19	0	0.00	4	46.89	47.15	-4	9,495	-0.04%
2018/06/15	1	41.15	1	41.60	42.90	0	9,375	0.00%
2018/06/13	0	0.00	2	39.78	39.00	-2	9,282	-0.02%
2018/06/12	2	40.15	1	40.00	39.35	1	9,006	0.01%
2018/06/11	3	37.95	0	0.00	37.65	3	9,064	0.03%
2018/06/08	0	0.00	5	35.74	35.95	-5	9,002	-0.06%
2018/06/07	1	37.85	1	38.75	37.45	0	8,910	0.00%
2018/06/05	5	39.28	16	38.43	38.20	-11	8,871	-0.12%
2018/06/04	0	0.00	27	41.00	42.30	-27	8,700	-0.31%
2018/06/01	2	38.85	0	0.00	38.80	2	8,669	0.02%
2018/05/31	1	39.90	0	0.00	39.45	1	8,675	0.01%
2018/05/30	28	38.69	0	0.00	38.70	28	8,661	0.32%
2018/05/29	2	37.00	0	0.00	37.50	2	8,673	0.02%
2018/05/23	0	0.00	4	35.50	35.50	-4	8,985	-0.04%
2018/05/21	1	37.30	1	37.70	37.00	0	9,236	0.00%
2018/05/18	4	35.20	8	35.38	35.60	-4	9,168	-0.04%
2018/05/17	1	36.60	1	37.00	36.60	0	9,229	0.00%
2018/05/16	19	34.99	0	0.00	33.80	19	9,069	0.21%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	4	32.44	12	32.32	33.20	-8	8,863	-0.09%
2018/05/11	2.4	30.08	0	0.00	30.20	2.4	8,709	0.03%
2018/05/10	6	30.24	5	31.10	30.15	1	8,637	0.01%
2018/05/09	5	30.95	2	31.45	31.00	3	8,554	0.04%
2018/05/08	0	0.00	2	31.65	30.90	-2	8,544	-0.02%
2018/05/07	0	0.00	1	31.45	31.00	-1	8,596	-0.01%
2018/05/04	1	31.10	0	0.00	31.10	1	8,574	0.01%
2018/05/03	1	31.95	1	33.30	31.90	0	8,483	0.00%
2018/05/02	1.2	30.79	0	0.00	30.90	1.2	8,397	0.01%
2018/04/26	4	29.83	1	28.75	28.10	3	7,996	0.04%
2018/04/25	0	0.00	4	27.43	29.90	-4	7,863	-0.05%
2018/04/24	0	0.00	0.1	29.00	29.00	-0.1	7,654	0.00%
2018/04/18	3	28.77	0	0.00	31.40	3	6,821	0.04%
2018/04/17	3	28.65	0	0.00	28.55	3	6,457	0.05%
2018/04/16	0	0.00	5	31.70	31.70	-5	6,250	-0.08%
2018/04/13	3	31.52	0	0.00	32.95	3	6,134	0.05%
2018/04/12	3	34.90	3	36.95	33.30	0	5,835	0.00%
2018/04/10	3	35.87	0	0.00	36.00	3	5,565	0.05%
2018/04/09	2	40.85	0	0.00	38.70	2	5,342	0.04%
2018/04/03	0	0.00	1	43.50	43.00	-1	5,068	-0.02%
2018/03/28	0	0.00	1	42.00	40.15	-1	4,960	-0.02%
2018/03/21	3	39.28	3.5	39.83	40.35	-0.5	4,771	-0.01%
2018/03/20	1.5	35.43	2	33.50	36.70	-0.5	4,550	-0.01%
2018/03/19	0	0.00	3	32.77	33.40	-3	4,382	-0.07%
2018/03/16	4	30.81	0	0.00	30.40	4	4,204	0.10%
2018/03/15	0	0.00	1	32.00	32.20	-1	4,071	-0.02%
2018/03/06	0.5	24.40	1	24.70	24.50	-0.5	3,428	-0.01%
2018/02/23	0.5	18.65	16	19.77	18.65	-15.5	2,888	-0.54%
2018/02/22	18	20.75	11	21.13	20.60	7	2,673	0.26%
2018/02/12	2	17.30	0	0.00	17.60	2	2,351	0.09%
2018/02/09	10	15.35	0	0.00	16.00	10	2,163	0.46%
2018/02/08	4	13.15	0	0.00	14.55	4	1,950	0.21%
2018/02/07	1	13.25	0	0.00	13.25	1	1,790	0.06%
2018/02/06	0	0.00	1	11.70	12.05	-1	1,702	-0.06%
2018/02/05	0	0.00	1	12.75	12.90	-1	1,639	-0.06%
2018/01/31	1	13.25	3	13.00	14.10	-2	1,535	-0.13%
2018/01/30	0	0.00	2	14.35	13.50	-2	1,431	-0.14%
2018/01/29	2	14.60	0	0.00	14.60	2	1,284	0.16%
2018/01/26	2	12.45	190	12.95	13.30	-188	1,164	-16.15%	大賣/鉅額交易
2018/01/25	2	12.90	10	12.29	12.10	-8	1,055	-0.76%
2018/01/24	10	11.60	0	0.00	12.40	10	914	1.09%