僑威 (3078)-中國信託-忠孝券商分點個股進出

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
77.7
漲跌
▲0.3
漲幅
+0.39%
成交量
946張
產業
上櫃電子零組件類股
527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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/28	1	77.50	1	77.60	77.70	0	1,929	0.00%
2024/05/27	0	0.00	6	76.60	77.40	-6	1,937	-0.31%
2024/05/24	0.5	75.90	0	0.00	75.90	0.5	1,972	0.03%
2024/05/23	0	0.00	1	76.60	75.90	-1	2,008	-0.05%
2024/05/22	0	0.00	53	77.00	76.60	-53	2,047	-2.59%
2024/05/20	0	0.00	3	76.40	76.50	-3	2,113	-0.14%
2024/05/15	0.5	75.60	0	0.00	75.20	0.5	2,237	0.02%
2024/05/13	15	76.14	1	75.60	75.40	14	2,325	0.60%
2024/05/03	5	77.20	0	0.00	76.90	5	2,345	0.21%
2024/04/25	6	73.90	1	73.70	73.40	5	2,392	0.21%
2024/04/24	5	74.30	0	0.00	74.30	5	2,393	0.21%
2024/04/22	1	73.50	7	73.61	73.50	-6	2,419	-0.25%
2024/04/19	2.5	76.54	5	76.40	76.10	-2.5	2,405	-0.10%
2024/04/18	0	0.00	4	77.00	78.20	-4	2,407	-0.17%
2024/04/16	0	0.00	11	77.22	77.10	-11	2,461	-0.45%
2024/04/15	0.2	79.00	0	0.00	78.60	0.2	2,593	0.01%
2024/04/12	0	0.00	2	78.50	78.80	-2	2,613	-0.08%
2024/04/11	6	77.97	3	77.83	77.80	3	2,626	0.11%
2024/04/10	6	78.27	0	0.00	78.10	6	2,709	0.22%
2024/04/08	6	78.88	10	79.00	78.70	-4	2,722	-0.15%
2024/04/03	1	79.00	0	0.00	79.10	1	2,800	0.04%
2024/04/01	0	0.00	1	79.30	79.50	-1	2,941	-0.03%
2024/03/29	7	79.14	0	0.00	79.20	7	2,968	0.24%
2024/03/28	1	79.60	0	0.00	79.50	1	2,986	0.03%
2024/03/27	1	79.20	0	0.00	79.70	1	3,001	0.03%
2024/03/26	2	80.05	0	0.00	79.10	2	3,020	0.07%
2024/03/22	2	80.90	0	0.00	81.00	2	3,053	0.07%
2024/03/21	2	81.70	0	0.00	81.60	2	3,060	0.07%
2024/03/20	1.5	81.83	12	81.66	82.00	-10.5	3,106	-0.34%
2024/03/19	0	0.00	1	80.70	80.70	-1	3,113	-0.03%
2024/03/18	1	80.40	2	80.50	80.50	-1	3,196	-0.03%
2024/03/15	12	79.93	1	79.80	80.00	11	3,305	0.33%
2024/03/14	12	80.24	0	0.00	79.30	12	3,542	0.34%
2024/03/13	2	78.20	0	0.00	77.80	2	4,053	0.05%
2024/03/12	6	78.42	1	78.50	78.40	5	4,126	0.12%
2024/03/11	7	77.67	0	0.00	77.90	7	4,156	0.17%
2024/03/08	6	80.80	1	80.70	79.30	5	4,164	0.12%
2024/03/07	14.1	82.74	170	82.20	81.60	-155.9	4,190	-3.72%	大賣/鉅額交易
2024/03/06	206.1	84.78	60.2	85.31	84.00	146	4,129	3.53%	大買/鉅額交易
2024/03/05	2	82.75	4	83.35	83.60	-2	3,947	-0.05%
2024/03/04	2	83.05	5	83.44	83.00	-3	3,982	-0.08%
2024/03/01	7	83.14	11	83.57	82.70	-4	3,988	-0.10%
2024/02/29	1	82.10	10	82.00	82.00	-9	4,057	-0.22%
2024/02/27	1	82.80	0	0.00	81.80	1	4,194	0.02%
2024/02/23	1	82.50	2	83.20	81.90	-1	5,308	-0.02%
2024/02/22	0.1	82.70	1	82.90	82.70	-0.9	5,356	-0.02%
2024/02/21	0	0.00	1	82.20	82.40	-1	5,444	-0.02%
2024/02/20	2	82.60	0.1	83.00	82.70	1.9	5,479	0.03%
2024/02/19	1	82.70	2.2	83.24	83.20	-1.2	5,496	-0.02%
2024/02/16	2	82.90	17	82.58	83.10	-15	5,588	-0.27%
2024/02/15	0.1	81.41	1	81.00	82.20	-0.9	5,724	-0.02%
2024/02/05	0.2	80.30	2	79.90	79.80	-1.8	5,823	-0.03%
2024/02/02	0.5	79.80	1	79.90	79.60	-0.5	5,872	-0.01%
2024/01/30	0	0.00	2	80.00	79.80	-2	6,199	-0.03%
2024/01/29	1	79.70	1	79.70	79.70	0	6,240	0.00%
2024/01/22	0	0.00	2	79.95	80.70	-2	6,667	-0.03%
2024/01/17	1	77.60	0	0.00	77.80	1	7,288	0.01%
2024/01/16	10	79.50	1	79.40	79.60	9	7,481	0.12%
2024/01/15	1	79.30	0	0.00	79.10	1	7,510	0.01%
2024/01/11	12	78.83	0	0.00	79.00	12	7,620	0.16%
2024/01/10	9	77.42	7	77.64	77.40	2	7,775	0.03%
2024/01/09	10	78.72	9	78.67	78.30	1	8,039	0.01%
2024/01/08	7	81.96	1	82.50	81.30	6	8,046	0.07%
2024/01/05	10	81.60	0	0.00	81.80	10	8,493	0.12%
2024/01/04	12	81.91	1.9	82.02	81.60	10.2	8,691	0.12%
2024/01/03	24	83.17	0	0.00	83.00	24	8,692	0.28%
2024/01/02	12	83.73	0	0.00	83.90	12	8,732	0.14%
2023/12/29	42	84.10	11	84.01	84.20	31	8,851	0.35%
2023/12/28	2	84.20	20	84.61	84.80	-18	8,890	-0.20%
2023/12/26	1	82.60	3	82.87	82.70	-2	8,961	-0.02%
2023/12/25	1	83.00	1	83.50	82.70	0	9,008	0.00%
2023/12/22	0.5	83.00	8	83.05	83.00	-7.5	9,019	-0.08%
2023/12/21	0	0.00	9	82.97	82.90	-9	9,045	-0.10%
2023/12/20	2	83.30	0	0.00	83.20	2	9,062	0.02%
2023/12/19	1	82.70	0	0.00	82.90	1	9,089	0.01%
2023/12/18	1	82.90	0.2	83.20	83.30	0.8	9,166	0.01%
2023/12/15	4.5	83.61	1	83.20	83.20	3.5	9,244	0.04%
2023/12/14	1	84.00	0	0.00	83.80	1	9,271	0.01%
2023/12/13	1	83.50	2	83.40	83.80	-1	9,276	-0.01%
2023/12/12	10	84.31	183.2	84.24	84.00	-173.2	9,315	-1.86%	大賣/鉅額交易
2023/12/11	7.2	85.59	9	85.88	85.30	-1.8	9,265	-0.02%
2023/12/08	194	87.05	38	87.04	87.70	156	9,109	1.71%	大買/鉅額交易
2023/12/07	83	84.58	87	83.89	83.60	-4	8,853	-0.05%
2023/12/06	1	83.10	0	0.00	82.80	1	8,957	0.01%
2023/12/05	2	82.90	6.6	82.80	82.90	-4.6	8,994	-0.05%
2023/12/04	7.4	84.42	7	85.07	83.90	0.4	9,146	0.00%
2023/12/01	1	83.90	2	84.60	84.50	-1	9,155	-0.01%
2023/11/30	1	84.00	16	84.36	84.50	-15	9,201	-0.16%
2023/11/29	5	84.24	33	84.16	83.90	-28	9,271	-0.30%
2023/11/28	7	83.80	5	83.98	84.40	2	9,517	0.02%
2023/11/27	7	83.70	120	83.88	83.60	-113	9,886	-1.14%	大賣/鉅額交易
2023/11/24	12	84.96	141	84.96	85.00	-129	9,861	-1.31%	大賣/鉅額交易
2023/11/23	336.7	87.51	101	87.57	84.60	235.7	9,778	2.41%	大買/大賣/鉅額交易
2023/11/22	13	85.56	11	85.11	85.40	2	9,040	0.02%
2023/11/21	1	83.90	7	84.16	83.60	-6	8,830	-0.07%
2023/11/20	0	0.00	17	83.91	84.20	-17	8,932	-0.19%
2023/11/17	1	82.50	7	82.97	82.80	-6	9,002	-0.07%
2023/11/16	1	81.50	0	0.00	81.90	1	9,156	0.01%
2023/11/15	2.1	82.25	301.4	82.44	81.80	-299.3	9,259	-3.23%	大賣/鉅額交易
2023/11/14	1	82.50	9	83.03	82.50	-8	9,568	-0.08%
2023/11/13	16	82.64	6	82.37	82.30	10	9,744	0.10%
2023/11/10	1.2	85.07	0	0.00	84.90	1.2	9,948	0.01%
2023/11/09	3	85.00	1	84.40	84.20	2	10,522	0.02%
2023/11/08	7	85.13	2	85.00	84.70	5	10,860	0.05%
2023/11/07	23	85.33	24	84.82	84.80	-1	11,106	-0.01%
2023/11/06	2	83.40	1	83.90	83.50	1	11,270	0.01%
2023/11/03	3.2	83.25	1	84.10	83.10	2.2	11,597	0.02%
2023/11/01	6	81.70	5	82.14	81.20	1	11,962	0.01%
2023/10/31	8	83.25	3	83.27	81.70	5	12,113	0.04%
2023/10/30	2	85.10	2	84.70	84.70	0	12,075	0.00%
2023/10/27	5	84.56	5	84.78	84.80	0	12,072	0.00%
2023/10/26	2	83.60	3	82.80	82.70	-1	12,122	-0.01%
2023/10/25	14	84.19	7	85.64	83.50	7	12,295	0.06%
2023/10/24	295	82.82	61	83.94	85.30	234	12,105	1.93%	大買/鉅額交易
2023/10/23	4	80.48	0	0.00	80.00	4	11,995	0.03%
2023/10/20	6	80.02	138	80.20	80.70	-132	12,076	-1.09%	大賣/鉅額交易
2023/10/19	10	81.06	42	81.42	81.70	-32	12,162	-0.26%
2023/10/18	22	81.75	12	81.60	80.60	10	12,231	0.08%
2023/10/17	67	85.00	17	85.19	83.80	50	12,246	0.41%
2023/10/16	56	84.22	4	83.35	84.40	52	12,366	0.42%
2023/10/13	91.5	84.79	16	84.84	84.00	75.5	13,411	0.56%
2023/10/12	4	82.43	43	82.11	83.50	-39	13,339	-0.29%
2023/10/11	13	79.85	5	80.16	79.20	8	13,437	0.06%
2023/10/06	10	80.50	2	80.60	80.90	8	13,554	0.06%
2023/10/05	11	81.23	24	81.28	80.10	-13	13,613	-0.10%
2023/10/04	10	79.98	3	80.33	80.60	7	13,649	0.05%
2023/10/03	9	79.91	3	80.73	79.20	6	13,795	0.04%
2023/10/02	1	79.10	21	78.92	79.10	-20	13,861	-0.14%
2023/09/28	1	76.90	0	0.00	77.30	1	13,976	0.01%
2023/09/27	24	75.59	25	75.39	75.40	-1	14,331	-0.01%
2023/09/26	0	0.00	1	77.20	76.10	-1	14,535	-0.01%
2023/09/25	0	0.00	1	77.10	77.00	-1	14,871	-0.01%
2023/09/22	10	73.50	5	75.20	75.90	5	15,074	0.03%
2023/09/21	28.1	75.18	20	74.74	74.40	8.1	15,147	0.05%
2023/09/20	17	76.75	12	77.23	76.40	5	15,341	0.03%
2023/09/19	12	77.42	3.1	77.73	77.20	9	15,572	0.06%
2023/09/18	13	77.63	10	77.60	77.50	3	15,756	0.02%
2023/09/15	5	80.00	6	79.78	78.90	-1	16,147	-0.01%
2023/09/14	14.1	79.73	5	79.96	79.80	9.1	16,256	0.06%
2023/09/13	14	77.14	12	77.91	78.20	2	16,373	0.01%
2023/09/12	43	78.75	87	78.14	78.00	-44	16,841	-0.26%
2023/09/11	22	82.30	16	82.81	81.60	6	16,789	0.04%
2023/09/08	1	83.00	1	83.80	82.50	0	17,020	0.00%
2023/09/07	8.1	83.73	20	84.18	83.60	-11.9	17,950	-0.07%
2023/09/06	0	0.00	4	82.55	82.80	-4	18,724	-0.02%
2023/09/05	3	81.70	14	81.91	82.20	-11	18,786	-0.06%
2023/09/04	16	80.65	47	80.41	80.80	-31	19,062	-0.16%
2023/09/01	19	84.05	18	83.09	82.00	1	19,547	0.01%
2023/08/31	52	84.10	64	83.63	85.50	-12	19,692	-0.06%
2023/08/30	20	80.69	20	81.11	81.70	0	19,704	0.00%
2023/08/29	4	79.75	9	79.84	79.80	-5	19,820	-0.03%
2023/08/28	29	79.62	1	82.70	78.90	28	19,960	0.14%
2023/08/25	2	81.65	4	82.80	81.70	-2	19,972	-0.01%
2023/08/24	26	81.97	25	81.60	80.40	1	20,139	0.00%
2023/08/23	28	82.71	11	84.11	81.80	17	20,314	0.08%
2023/08/22	49.1	85.71	35	85.47	84.20	14.1	20,351	0.07%
2023/08/21	12	85.00	9	85.16	85.30	3	20,290	0.01%
2023/08/18	44.1	87.15	32	87.03	84.40	12.1	20,559	0.06%
2023/08/17	25	87.93	22	88.02	89.00	3	20,628	0.01%
2023/08/16	19	84.47	28	85.72	86.90	-9	20,446	-0.04%
2023/08/15	37	85.16	45.4	85.72	84.80	-8.4	20,560	-0.04%
2023/08/14	21	83.70	11	83.89	82.40	10	20,218	0.05%
2023/08/11	6	82.50	9	84.43	82.20	-3	20,029	-0.01%
2023/08/10	20.4	81.35	6	81.15	79.70	14.4	19,884	0.07%
2023/08/09	13	85.21	10	84.86	85.40	3	19,734	0.02%
2023/08/08	12	83.63	15	84.21	84.10	-3	19,603	-0.02%
2023/08/07	7	81.30	30	83.03	83.30	-23	19,492	-0.12%
2023/08/04	4	80.27	16	80.85	81.00	-12	19,346	-0.06%
2023/08/02	3	77.20	8.2	77.36	75.70	-5.2	19,237	-0.03%
2023/08/01	6	78.30	0	0.00	78.60	6	19,252	0.03%
2023/07/31	3	82.23	1	82.40	78.70	2	19,297	0.01%
2023/07/28	23	79.30	31	79.98	81.40	-8	19,197	-0.04%
2023/07/27	13	78.58	10	79.31	78.10	3	19,159	0.02%
2023/07/26	2	77.50	1	77.30	76.70	1	19,339	0.01%
2023/07/25	0	0.00	7	78.91	77.80	-7	19,469	-0.04%
2023/07/24	6	78.40	13	79.46	77.70	-7	19,539	-0.04%
2023/07/21	9	79.58	5	79.70	79.90	4	19,525	0.02%
2023/07/20	13	78.34	9	78.91	78.90	4	19,553	0.02%
2023/07/19	61	77.26	40.3	76.95	76.90	20.7	19,616	0.11%
2023/07/18	96	88.39	67.5	90.43	78.90	28.5	19,512	0.15%
2023/07/17	15	83.82	33	84.83	87.60	-18	18,885	-0.10%
2023/07/14	51	78.40	50	78.87	79.70	1	18,851	0.01%
2023/07/13	4	77.13	11	77.43	76.30	-7	18,776	-0.04%
2023/07/12	0	0.00	3	75.60	75.70	-3	18,909	-0.02%
2023/07/11	1.5	75.14	5	75.72	74.90	-3.5	19,029	-0.02%
2023/07/10	21.5	75.37	2	75.50	74.90	19.5	18,978	0.10%
2023/07/07	14	78.74	7	77.56	78.60	7	18,863	0.04%
2023/07/06	3	80.93	12	80.12	80.00	-9	18,926	-0.05%
2023/07/05	28	82.51	35	83.07	81.70	-7	18,912	-0.04%
2023/07/04	19	80.19	30	80.35	79.90	-11	18,534	-0.06%
2023/07/03	25	80.32	22	79.48	81.20	3	18,386	0.02%
2023/06/30	61	75.89	21	75.90	76.80	40	18,127	0.22%
2023/06/29	83	75.40	4	75.38	74.80	79	17,944	0.44%
2023/06/28	31	77.45	12	78.27	75.00	19	17,843	0.11%
2023/06/27	15	77.51	3	77.00	75.00	12	17,579	0.07%
2023/06/26	23	79.46	20.9	80.30	79.60	2.1	17,295	0.01%
2023/06/21	18	84.61	28	83.95	82.20	-10	17,029	-0.06%
2023/06/20	15	82.49	4	82.83	81.80	11	16,577	0.07%
2023/06/19	6	82.85	2	82.90	82.00	4	16,350	0.02%
2023/06/16	14	83.63	13	82.22	83.60	1	16,178	0.01%
2023/06/15	3	78.40	0	0.00	79.40	3	15,636	0.02%
2023/06/14	10	78.52	7	78.87	79.00	3	15,448	0.02%
2023/06/13	167.1	77.95	183.1	76.91	78.20	-16	15,043	-0.11%	大買/大賣/
2023/06/12	99	74.57	123	74.14	74.20	-24	14,123	-0.17%	大賣/
2023/06/09	20	70.99	14	70.93	72.00	6	13,152	0.05%
2023/06/08	18	66.24	18	65.97	65.50	0	13,004	0.00%
2023/06/07	44.5	66.88	46	66.51	68.20	-1.5	12,639	-0.01%
2023/06/06	93	63.41	73	64.15	64.00	20	12,037	0.17%
2023/06/05	15	62.65	9	62.67	62.60	6	11,588	0.05%
2023/06/02	45	60.09	44	60.03	59.90	1	11,161	0.01%
2023/06/01	40	59.66	48	59.04	59.90	-8	10,951	-0.07%
2023/05/31	18	58.59	22	59.18	58.00	-4	10,743	-0.04%
2023/05/30	37	58.63	24	59.65	58.50	13	10,599	0.12%
2023/05/29	15	60.18	46	59.87	61.00	-31	10,304	-0.30%
2023/05/26	14	57.99	13	57.55	56.80	1	9,945	0.01%
2023/05/25	19	59.94	5.5	59.44	58.90	13.5	9,715	0.14%
2023/05/24	47	60.62	20	60.07	59.70	27	9,565	0.28%
2023/05/23	35	59.09	34.1	59.80	59.70	0.9	9,189	0.01%
2023/05/22	6	57.25	19	57.07	57.60	-13	8,693	-0.15%
2023/05/19	48	57.76	39	56.68	55.90	9	8,549	0.11%
2023/05/18	19	56.34	23	56.53	57.00	-4	8,065	-0.05%
2023/05/17	11	54.98	12	55.35	56.00	-1	7,791	-0.01%
2023/05/16	7.5	54.65	18.5	54.47	54.30	-11	7,546	-0.15%
2023/05/15	14	54.19	8	52.95	52.70	6	7,323	0.08%
2023/05/12	80.5	54.08	75	53.29	55.00	5.5	7,155	0.08%
2023/05/11	11	54.25	3	53.00	52.00	8	6,911	0.12%
2023/05/10	11	54.24	0	0.00	53.70	11	6,742	0.16%
2023/05/09	8	55.04	5	55.18	53.80	3	6,631	0.05%
2023/05/08	4	55.60	5	55.52	55.50	-1	6,492	-0.02%
2023/05/05	1	55.70	6	54.40	54.30	-5	6,343	-0.08%
2023/05/04	20	54.94	18	56.21	55.60	2	6,216	0.03%
2023/05/03	38	56.70	36	57.26	56.60	2	6,033	0.03%
2023/05/02	24	56.53	28	56.47	56.90	-4	5,775	-0.07%
2023/04/28	53	54.44	32.5	54.54	54.40	20.5	5,440	0.38%
2023/04/27	11	52.23	38.5	52.60	52.30	-27.5	5,192	-0.53%
2023/04/26	26.5	51.21	9	50.76	50.90	17.5	4,991	0.35%
2023/04/25	15.5	53.10	15	52.27	52.00	0.5	4,840	0.01%
2023/04/24	15	53.65	18	53.62	53.10	-3	4,661	-0.06%
2023/04/21	10	52.46	31	51.63	51.50	-21	4,400	-0.48%
2023/04/20	89	57.06	60.1	57.82	54.70	28.9	4,074	0.71%
2023/04/19	8	55.46	45	56.34	56.70	-37	3,489	-1.06%
2023/04/18	20	52.42	1	53.70	51.60	19	3,111	0.61%
2023/04/17	27	51.80	34.3	52.68	53.40	-7.3	2,863	-0.25%
2023/04/14	34	49.19	19	49.36	49.35	15	2,510	0.60%
2023/04/13	10	48.44	0	0.00	48.00	10	2,258	0.44%
2023/04/12	7	49.24	11	49.71	49.55	-4	2,122	-0.19%
2023/04/11	7	47.60	18	47.33	48.45	-11	1,952	-0.56%
2023/04/10	8	45.59	12	45.76	45.60	-4	1,676	-0.24%
2023/04/07	3	42.73	0	0.00	42.85	3	1,484	0.20%
2023/04/06	8	42.84	4	43.60	43.60	4	1,425	0.28%
2023/03/31	3	43.77	4	43.50	44.30	-1	1,330	-0.08%
2023/03/30	2	41.80	10	41.90	41.95	-8	1,203	-0.66%
2023/03/29	1	40.20	9	40.51	40.65	-8	1,133	-0.71%
2023/03/28	8	39.85	2	39.90	40.20	6	1,092	0.55%
2023/03/27	4	40.21	8	39.95	39.80	-4	1,048	-0.38%
2023/03/24	0	0.00	1	39.05	38.90	-1	990	-0.10%
2023/03/23	0	0.00	1	39.10	38.80	-1	991	-0.10%
2023/03/22	0	0.00	11	38.80	38.80	-11	969	-1.13%
2023/03/21	0	0.00	4	38.68	39.10	-4	942	-0.42%
2023/03/17	0	0.00	2	37.73	37.70	-2	864	-0.23%
2023/03/16	2	35.70	2	36.80	36.50	0	780	0.00%
2023/03/15	13	36.68	2	37.60	36.10	11	741	1.48%
2023/03/14	0.2	36.30	2	36.30	36.45	-1.8	637	-0.29%
2023/03/13	0	0.00	9	35.49	35.55	-9	613	-1.47%
2023/03/08	1	35.10	2	34.80	34.90	-1	565	-0.18%
2023/03/06	0	0.00	3	33.55	33.90	-3	540	-0.56%
2023/03/03	3	33.05	1	33.05	33.10	2	518	0.39%
2023/03/02	2	32.70	1	32.65	32.75	1	512	0.20%
2023/03/01	1	32.90	0	0.00	32.90	1	509	0.20%
2023/02/24	1	32.45	0	0.00	32.45	1	504	0.20%
2023/02/23	0	0.00	3	33.40	33.30	-3	491	-0.61%
2023/02/21	2	33.80	1	33.20	33.85	1	474	0.21%
2023/02/17	2	31.75	3	32.17	32.20	-1	405	-0.25%
2023/02/15	0	0.00	2	31.23	31.25	-2	355	-0.56%
2023/02/09	0	0.00	1	29.80	30.15	-1	333	-0.30%
2023/02/08	2	29.45	0	0.00	29.40	2	326	0.61%
2023/02/03	3	29.40	0	0.00	29.40	3	332	0.90%
2023/02/02	1	29.25	0	0.00	29.55	1	332	0.30%
2023/01/31	1	29.35	0	0.00	29.50	1	326	0.31%
2023/01/30	2	28.70	0	0.00	28.85	2	320	0.62%
2022/12/28	1	27.90	0	0.00	27.90	1	337	0.30%
2022/12/23	0	0.00	1	28.35	28.35	-1	330	-0.30%
2022/12/22	2	27.50	0	0.00	27.60	2	325	0.61%
2022/12/14	1	27.25	0	0.00	27.50	1	287	0.35%
2022/11/01	0	0.00	1	24.10	24.45	-1	267	-0.37%
2022/10/05	0	0.00	1	28.40	28.15	-1	237	-0.42%
2022/09/26	0	0.00	2	28.75	28.80	-2	248	-0.80%
2022/09/15	0	0.00	1	30.80	31.10	-1	272	-0.37%
2022/09/06	1	29.50	0	0.00	29.40	1	281	0.35%
2022/08/30	0	0.00	2	30.90	30.70	-2	290	-0.69%
2022/08/29	1	30.80	0	0.00	30.70	1	288	0.35%
2022/08/25	4	32.00	0	0.00	31.90	4	284	1.41%
2022/08/24	1	35.40	0	0.00	35.20	1	278	0.36%
2022/08/23	0	0.00	1	35.35	35.50	-1	262	-0.38%
2022/08/19	0	0.00	2	35.80	35.80	-2	251	-0.79%
2022/08/16	1	34.50	0	0.00	34.55	1	232	0.43%
2022/08/05	0	0.00	17	33.00	33.00	-17	226	-7.52%
2022/07/29	1	33.05	0	0.00	33.05	1	238	0.42%
2022/07/01	0	0.00	5	30.90	30.00	-5	268	-1.86%
2022/06/30	0	0.00	5	33.10	32.70	-5	257	-1.94%
2022/06/20	1	34.50	0	0.00	33.75	1	289	0.35%
2022/06/14	1	35.75	0	0.00	36.00	1	302	0.33%
2022/06/10	1	36.65	0	0.00	36.65	1	322	0.31%
2022/06/01	0	0.00	2	36.88	36.75	-2	378	-0.53%
2022/05/13	1	33.85	0	0.00	33.85	1	443	0.23%
2022/05/10	0	0.00	4	34.50	34.95	-4	443	-0.90%
2022/05/06	2	35.85	0	0.00	35.85	2	447	0.45%
2022/04/27	1	35.65	0	0.00	35.30	1	468	0.21%
2022/04/25	1	36.95	0	0.00	36.45	1	464	0.22%
2022/04/21	0	0.00	1	38.30	37.90	-1	471	-0.21%
2022/04/14	1	36.15	0	0.00	36.15	1	473	0.21%
2022/04/11	1	36.80	0	0.00	36.40	1	485	0.21%
2022/03/29	1	38.05	0	0.00	38.05	1	508	0.20%
2022/03/28	15	37.72	1	38.20	38.15	14	506	2.77%
2022/03/25	1	36.80	0	0.00	37.05	1	490	0.20%
2022/03/21	0	0.00	1	36.90	36.90	-1	515	-0.19%
2022/03/18	0	0.00	3	35.90	36.20	-3	524	-0.57%
2022/03/17	0	0.00	1	35.00	35.65	-1	534	-0.19%
2022/03/16	1	35.50	0	0.00	34.75	1	539	0.19%
2022/03/15	0	0.00	1	35.60	35.55	-1	544	-0.18%
2022/03/09	9	37.18	2	36.65	36.40	7	568	1.23%
2022/03/08	2	38.00	2	38.00	37.60	0	554	0.00%
2022/03/03	1	39.30	0	0.00	39.50	1	573	0.17%
2022/02/23	0	0.00	3	39.30	39.45	-3	947	-0.32%
2022/02/22	1	39.00	0	0.00	38.90	1	948	0.11%
2022/02/17	0	0.00	1	39.65	39.40	-1	953	-0.10%
2022/02/15	0	0.00	1	38.15	38.60	-1	956	-0.10%
2022/02/07	2	38.35	0	0.00	38.40	2	988	0.20%
2022/01/24	2	38.20	0	0.00	38.10	2	1,023	0.20%
2022/01/21	0.1	38.60	0	0.00	38.35	0.1	1,025	0.01%
2022/01/17	3	39.20	0	0.00	39.15	3	1,051	0.29%
2022/01/14	0	0.00	1	39.15	39.15	-1	1,052	-0.10%
2022/01/13	1	38.65	0	0.00	38.65	1	1,055	0.09%
2021/12/30	0.2	39.85	0	0.00	39.70	0.2	1,109	0.02%
2021/12/29	1.2	39.78	0	0.00	39.80	1.2	1,110	0.11%
2021/12/28	1	39.55	2	39.60	39.35	-1	1,112	-0.09%
2021/12/27	0	0.00	16	39.40	39.45	-16	1,122	-1.43%
2021/12/24	5	39.04	0	0.00	38.90	5	1,129	0.44%
2021/12/23	9	39.16	0	0.00	39.20	9	1,124	0.80%
2021/12/22	4	38.89	1	38.90	39.00	3	1,130	0.27%
2021/12/21	1	38.55	0	0.00	38.75	1	1,134	0.09%
2021/12/14	2	38.00	0	0.00	37.90	2	1,134	0.18%
2021/12/10	0	0.00	0.5	39.00	38.80	-0.5	1,120	-0.04%
2021/12/08	1	39.85	0	0.00	39.60	1	1,100	0.09%
2021/11/29	3	39.13	1	39.10	39.25	2	1,164	0.17%
2021/11/26	4	41.11	0	0.00	40.10	4	1,148	0.35%
2021/11/25	3	42.87	0	0.00	42.30	3	1,114	0.27%
2021/11/24	4.5	43.48	15	43.24	43.50	-10.5	1,081	-0.97%
2021/11/23	1	39.60	0	0.00	40.70	1	840	0.12%
2021/11/22	0.1	40.20	0	0.00	39.95	0.1	849	0.02%
2021/11/11	2	39.60	1	39.60	39.55	1	948	0.11%
2021/11/10	0	0.00	1	40.15	40.05	-1	966	-0.10%
2021/11/09	1	41.10	0	0.00	41.00	1	972	0.10%
2021/11/04	1	41.25	0	0.00	41.20	1	1,063	0.09%
2021/11/03	0.1	41.15	0	0.00	40.90	0.1	1,164	0.01%
2021/11/02	10	41.13	0	0.00	40.90	10	1,171	0.85%
2021/11/01	10	41.38	3	41.20	41.70	7	1,177	0.59%
2021/10/29	1	40.20	0	0.00	40.55	1	1,199	0.08%
2021/10/28	2	40.50	0	0.00	40.30	2	1,345	0.15%
2021/10/27	0	0.00	1	40.25	40.15	-1	1,359	-0.07%
2021/10/25	0	0.00	2	39.70	40.00	-2	1,383	-0.14%
2021/10/19	0	0.00	2	38.90	39.35	-2	1,540	-0.13%
2021/10/15	0	0.00	2	37.80	37.80	-2	1,581	-0.13%
2021/10/13	2	37.50	0	0.00	37.30	2	1,647	0.12%
2021/10/07	1	38.85	2	38.90	39.00	-1	1,824	-0.05%
2021/10/06	0	0.00	2	37.60	36.60	-2	1,928	-0.10%
2021/10/05	2	36.00	0	0.00	37.20	2	1,978	0.10%
2021/10/01	2	37.50	0	0.00	37.50	2	2,006	0.10%
2021/09/30	1	38.80	0	0.00	38.80	1	2,044	0.05%
2021/09/29	1	38.50	1	38.75	38.30	0	2,079	0.00%
2021/09/28	2	39.38	0	0.00	39.20	2	2,109	0.09%
2021/09/27	1	39.90	0	0.00	39.80	1	2,153	0.05%
2021/09/24	1	40.35	0	0.00	40.30	1	2,281	0.04%
2021/09/10	0	0.00	2	40.28	40.45	-2	2,613	-0.08%
2021/09/09	7	39.86	12	39.94	39.80	-5	2,654	-0.19%
2021/09/08	2	39.65	0	0.00	39.60	2	2,657	0.08%
2021/09/07	1	40.00	7	39.70	39.60	-6	2,661	-0.23%
2021/09/06	3	41.02	3	41.80	40.70	0	2,655	0.00%
2021/09/02	3	43.50	0	0.00	43.30	3	2,648	0.11%
2021/09/01	1	43.35	0	0.00	43.30	1	2,665	0.04%
2021/08/31	1	43.65	0	0.00	43.65	1	2,676	0.04%
2021/08/30	2	43.90	0	0.00	43.90	2	2,701	0.07%
2021/08/24	3	45.90	5	46.00	45.90	-2	2,720	-0.07%
2021/08/23	0	0.00	20	45.84	45.90	-20	2,759	-0.72%
2021/08/20	0	0.00	2	45.00	44.85	-2	2,792	-0.07%
2021/08/19	0	0.00	10	45.00	44.80	-10	2,812	-0.36%
2021/08/18	11	45.43	11	44.56	46.40	0	2,831	0.00%
2021/08/17	0	0.00	6	45.93	45.50	-6	2,865	-0.21%
2021/08/16	0	0.00	2	47.05	46.30	-2	2,880	-0.07%
2021/08/13	1	47.70	0	0.00	47.70	1	2,891	0.03%
2021/08/11	1	48.25	0	0.00	48.50	1	2,980	0.03%
2021/08/10	1	50.00	0	0.00	49.30	1	3,024	0.03%
2021/08/09	14	50.81	2	50.95	50.60	12	3,072	0.39%
2021/08/05	1	54.00	0	0.00	54.10	1	3,152	0.03%
2021/08/04	7	54.87	0	0.00	54.40	7	3,330	0.21%
2021/08/03	5.1	55.16	6	55.28	54.60	-0.9	3,463	-0.03%
2021/08/02	1	53.90	0	0.00	53.90	1	3,378	0.03%
2021/07/28	1	53.00	0	0.00	53.00	1	3,551	0.03%
2021/07/26	2	54.05	16	54.40	54.00	-14	3,896	-0.36%
2021/07/22	1	52.80	0	0.00	52.80	1	4,906	0.02%
2021/07/21	5	53.00	6	53.58	52.50	-1	5,796	-0.02%
2021/07/20	0	0.00	1	53.30	53.10	-1	5,919	-0.02%
2021/07/19	1	54.00	1	54.00	54.10	0	5,980	0.00%
2021/07/16	11	55.27	16	55.01	54.90	-5	6,173	-0.08%
2021/07/15	0.1	54.20	0	0.00	54.40	0.1	6,318	0.00%
2021/07/14	16	53.84	3	53.77	53.60	13	6,385	0.20%
2021/07/13	5.1	54.99	2	54.35	54.70	3.1	6,481	0.05%
2021/07/12	1	53.70	0	0.00	53.60	1	6,465	0.02%
2021/07/07	3	53.80	1	54.30	53.20	2	6,796	0.03%
2021/07/05	1	53.50	0	0.00	54.00	1	7,314	0.01%
2021/07/02	2	53.85	2	53.30	53.60	0	7,573	0.00%
2021/07/01	6	55.32	4	55.15	54.00	2	7,870	0.03%
2021/06/30	17	55.75	3	54.93	56.20	14	7,959	0.18%
2021/06/28	0	0.00	1	52.90	53.00	-1	7,979	-0.01%
2021/06/24	1	53.60	2	53.55	53.40	-1	8,468	-0.01%
2021/06/23	0	0.00	2	52.30	52.60	-2	8,563	-0.02%
2021/06/22	3	51.70	0	0.00	51.50	3	8,787	0.03%
2021/06/21	1	52.50	0.1	52.50	52.00	0.9	8,935	0.01%
2021/06/18	0	0.00	2	53.75	53.40	-2	8,969	-0.02%
2021/06/16	3	52.97	0	0.00	52.20	3	9,056	0.03%
2021/06/15	0	0.00	1	52.30	52.60	-1	9,118	-0.01%
2021/06/09	1	52.70	0	0.00	52.00	1	9,379	0.01%
2021/06/08	4	53.40	1	53.40	53.30	3	9,572	0.03%
2021/06/07	6	52.03	0	0.00	52.70	6	9,647	0.06%
2021/06/04	0	0.00	1	52.90	52.90	-1	9,658	-0.01%
2021/05/31	2	52.60	8	52.74	52.40	-6	9,767	-0.06%
2021/05/28	0	0.00	1	51.90	51.60	-1	9,821	-0.01%
2021/05/27	0	0.00	10	50.07	50.60	-10	9,963	-0.10%
2021/05/26	11	50.38	0	0.00	50.60	11	10,269	0.11%
2021/05/25	0.1	51.30	0	0.00	50.70	0.1	10,416	0.00%
2021/05/24	0	0.00	1	49.90	49.55	-1	10,869	-0.01%
2021/05/21	5	48.50	10	48.50	48.50	-5	11,724	-0.04%
2021/05/20	1	47.35	0	0.00	47.30	1	11,946	0.01%
2021/05/19	42	47.58	40	48.25	48.90	2	12,591	0.02%
2021/05/18	10	47.38	0	0.00	47.55	10	12,771	0.08%
2021/05/17	0	0.00	4	45.24	43.25	-4	12,829	-0.03%
2021/05/14	1	48.00	5	49.50	47.85	-4	12,759	-0.03%
2021/05/13	4	45.95	6	47.69	47.30	-2	12,711	-0.02%
2021/05/12	5	48.65	10	48.33	46.85	-5	12,619	-0.04%
2021/05/11	11	52.92	10	51.94	51.30	1	12,429	0.01%
2021/05/10	2	56.35	1	56.70	56.20	1	12,281	0.01%
2021/05/07	2	56.90	3	57.07	57.60	-1	12,262	-0.01%
2021/05/06	8	55.74	10	56.05	56.20	-2	12,215	-0.02%
2021/05/05	3	55.67	5	56.14	55.20	-2	12,182	-0.02%
2021/05/04	22	54.02	4.3	55.28	55.40	17.8	12,136	0.15%
2021/05/03	23	57.75	6	58.22	56.50	17	11,957	0.14%
2021/04/29	33.3	61.79	7	61.27	60.50	26.3	11,757	0.22%
2021/04/28	62	65.78	29	65.59	64.00	33	11,431	0.29%
2021/04/27	27	64.47	26	64.17	66.20	1	10,762	0.01%
2021/04/26	4	60.20	25	60.20	60.20	-21	9,870	-0.21%
2021/04/23	6	59.07	0	0.00	58.70	6	9,753	0.06%
2021/04/22	29	58.96	28	59.19	58.40	1	9,715	0.01%
2021/04/21	34	60.29	34	59.79	60.40	0	9,543	0.00%
2021/04/20	10	58.96	11	59.13	59.20	-1	9,330	-0.01%
2021/04/19	6	58.90	4	59.10	58.20	2	9,285	0.02%
2021/04/16	23	58.93	4	58.25	58.20	19	9,155	0.21%
2021/04/15	9	58.71	34	58.06	59.00	-25	9,124	-0.27%
2021/04/14	5	56.28	26	57.88	57.70	-21	9,068	-0.23%
2021/04/13	37	59.35	5	60.12	58.50	32	8,985	0.36%
2021/04/12	20	61.78	38	61.05	60.40	-18	8,875	-0.20%
2021/04/09	14	58.38	35	58.26	58.50	-21	8,481	-0.25%
2021/04/08	12	59.98	10.5	60.23	59.80	1.5	8,379	0.02%
2021/04/07	31.5	60.96	8	58.95	62.20	23.5	8,163	0.29%
2021/04/06	29	57.91	3	58.27	58.90	26	7,958	0.33%
2021/04/01	15	56.21	11	56.36	56.40	4	8,183	0.05%
2021/03/31	5	56.80	3	56.90	56.70	2	8,243	0.02%
2021/03/30	3	56.93	3	57.27	57.80	0	8,167	0.00%
2021/03/29	18	57.54	49	57.04	56.80	-31	8,044	-0.39%
2021/03/26	6	55.55	6	55.10	54.80	0	7,706	0.00%
2021/03/25	24	55.58	11	56.56	54.70	13	7,612	0.17%
2021/03/24	19	55.30	11	55.78	56.30	8	7,405	0.11%
2021/03/23	4	52.45	0	0.00	52.40	4	7,319	0.05%
2021/03/22	1	53.20	0	0.00	53.10	1	7,292	0.01%
2021/03/19	1	54.20	0	0.00	54.00	1	7,323	0.01%
2021/03/18	4	53.83	5	53.72	53.80	-1	7,372	-0.01%
2021/03/17	1	54.60	3	54.73	54.30	-2	7,358	-0.03%
2021/03/16	18	55.78	16	54.81	54.60	2	7,360	0.03%
2021/03/15	4	53.63	16	53.85	54.00	-12	7,383	-0.16%
2021/03/12	14	55.62	13	55.40	54.80	1	7,351	0.01%
2021/03/11	0	0.00	0.5	55.60	57.00	-0.5	7,247	-0.01%
2021/03/10	1	54.60	3	54.47	54.70	-2	7,262	-0.03%
2021/03/09	1	52.10	2	53.30	54.10	-1	7,713	-0.01%
2021/03/08	0	0.00	1	54.00	53.00	-1	7,739	-0.01%
2021/03/05	0	0.00	13	52.04	52.20	-13	7,759	-0.17%
2021/03/04	2.2	52.64	5	53.70	52.50	-2.8	7,809	-0.04%
2021/03/03	12	52.82	4	52.55	53.50	8	8,017	0.10%
2021/03/02	29	54.38	34	54.04	51.70	-5	8,078	-0.06%
2021/02/26	42.3	56.27	1	55.80	57.00	41.3	7,963	0.52%
2021/02/25	10	61.32	11	62.98	62.00	-1	7,698	-0.01%
2021/02/24	17	61.41	134	61.18	62.00	-117	7,580	-1.54%	大賣/鉅額交易
2021/02/23	187	59.84	48	59.15	62.00	139	7,130	1.95%	大買/鉅額交易
2021/02/22	6	55.70	2.2	57.60	57.60	3.8	6,411	0.06%
2021/02/19	29.2	50.25	27	51.02	52.40	2.2	6,230	0.04%
2021/02/18	0	0.00	29	47.55	47.70	-29	5,582	-0.52%
2021/02/17	1	45.90	2	46.23	45.90	-1	5,386	-0.02%
2021/02/05	2	43.85	1	43.70	43.45	1	5,404	0.02%
2021/02/04	0	0.00	6	43.68	43.55	-6	5,435	-0.11%
2021/02/02	0	0.00	1	42.25	42.20	-1	5,545	-0.02%
2021/02/01	1	41.60	0	0.00	42.10	1	5,661	0.02%
2021/01/29	0	0.00	1	43.20	42.60	-1	5,750	-0.02%
2021/01/28	5	43.15	0	0.00	42.80	5	5,728	0.09%
2021/01/22	0	0.00	1	41.30	41.75	-1	5,737	-0.02%
2021/01/21	0	0.00	5	41.76	40.70	-5	5,760	-0.09%
2021/01/20	1	41.60	0	0.00	41.10	1	5,767	0.02%
2021/01/18	6	42.90	16	41.57	42.85	-10	5,743	-0.17%
2021/01/15	11	43.70	2	43.90	43.70	9	5,725	0.16%
2021/01/14	0	0.00	6	44.90	44.70	-6	5,709	-0.11%
2021/01/12	3	44.27	0	0.00	43.20	3	5,714	0.05%
2021/01/08	4	44.70	4	44.50	44.20	0	5,821	0.00%
2021/01/07	0	0.00	3	43.98	43.95	-3	6,164	-0.05%
2021/01/06	1	44.80	2	44.45	43.90	-1	6,462	-0.02%
2021/01/05	1	45.15	1	45.05	45.15	0	6,407	0.00%
2021/01/04	1	44.35	0	0.00	44.40	1	6,393	0.02%
2020/12/31	1	44.05	11	44.71	44.15	-10	6,454	-0.15%
2020/12/30	1	44.75	0	0.00	44.80	1	6,435	0.02%
2020/12/29	2	45.65	13	46.01	45.50	-11	6,416	-0.17%
2020/12/28	43	47.30	131	47.44	47.15	-88	6,317	-1.39%	大賣/
2020/12/25	3	45.70	4	45.63	46.20	-1	5,901	-0.02%
2020/12/24	2	44.40	0	0.00	44.00	2	5,814	0.03%
2020/12/23	1	43.35	1	42.95	43.55	0	5,905	0.00%
2020/12/22	1	43.85	1	44.30	42.85	0	6,003	0.00%
2020/12/21	4	42.88	21	42.65	43.35	-17	6,031	-0.28%
2020/12/18	6	43.90	0	0.00	43.75	6	6,070	0.10%
2020/12/17	3	43.97	10	43.75	43.95	-7	6,167	-0.11%
2020/12/16	10	45.24	21	44.87	45.00	-11	6,158	-0.18%
2020/12/15	13	45.97	0	0.00	44.60	13	6,182	0.21%
2020/12/14	3	45.95	1	46.25	46.30	2	6,144	0.03%
2020/12/11	7	45.54	8	45.58	44.95	-1	6,231	-0.02%
2020/12/10	20	45.81	18	45.89	45.55	2	6,286	0.03%
2020/12/09	7	46.33	7	46.44	46.60	0	6,404	0.00%
2020/12/08	4	45.26	5	45.52	45.65	-1	6,589	-0.02%
2020/12/07	15	45.33	2	45.05	45.40	13	6,993	0.19%
2020/12/04	11	46.25	2	46.40	46.40	9	7,338	0.12%
2020/12/03	141	46.89	12	47.40	46.80	129	7,607	1.70%	大買/鉅額交易
2020/12/02	5	44.97	3	45.40	45.00	2	7,408	0.03%
2020/12/01	13	45.02	9	45.14	44.85	4	7,721	0.05%
2020/11/30	0	0.00	2	44.70	44.20	-2	8,099	-0.02%
2020/11/27	8	45.29	20	45.69	45.25	-12	8,484	-0.14%
2020/11/26	7	44.31	3	44.20	44.60	4	8,462	0.05%
2020/11/25	2	42.65	2	42.70	42.10	0	8,721	0.00%
2020/11/23	3	43.77	0	0.00	43.80	3	9,394	0.03%
2020/11/20	5	43.88	1	44.20	43.85	4	9,633	0.04%
2020/11/19	10	43.83	14	44.29	43.90	-4	9,908	-0.04%
2020/11/18	1	43.05	0	0.00	42.95	1	9,891	0.01%
2020/11/17	11	42.39	0	0.00	42.10	11	9,865	0.11%
2020/11/13	0	0.00	4	42.89	42.95	-4	9,970	-0.04%
2020/11/12	0	0.00	1	41.95	41.95	-1	9,868	-0.01%
2020/11/11	0	0.00	9	41.80	42.30	-9	9,903	-0.09%
2020/11/10	2	41.88	1	41.35	41.15	1	9,919	0.01%
2020/11/09	3	42.85	0	0.00	43.15	3	9,890	0.03%
2020/11/06	15	41.73	7	41.57	41.50	8	9,804	0.08%
2020/11/05	5	40.15	5	40.51	40.25	0	9,796	0.00%
2020/11/04	0	0.00	2	39.65	39.90	-2	9,815	-0.02%
2020/11/03	1	39.65	0	0.00	39.35	1	9,851	0.01%
2020/11/02	1	38.70	0	0.00	38.70	1	9,866	0.01%
2020/10/30	1	40.25	4.1	39.12	38.90	-3.1	9,922	-0.03%
2020/10/29	0	0.00	3	39.15	40.10	-3	9,999	-0.03%
2020/10/28	1	41.35	8	40.40	40.40	-7	9,958	-0.07%
2020/10/27	1	41.30	0	0.00	41.40	1	9,915	0.01%
2020/10/26	1	41.75	0	0.00	41.10	1	9,907	0.01%
2020/10/22	2	41.55	3	41.48	41.60	-1	9,904	-0.01%
2020/10/21	2	43.00	2	42.15	42.20	0	9,878	0.00%
2020/10/20	1	42.75	1	42.85	42.85	0	9,869	0.00%
2020/10/19	1	42.70	8	42.30	42.75	-7	9,853	-0.07%
2020/10/16	8	44.26	11	44.73	42.90	-3	9,851	-0.03%
2020/10/15	31	45.17	17	45.83	44.35	14	9,731	0.14%
2020/10/14	4	44.28	58	45.21	45.50	-54	9,337	-0.58%
2020/10/13	1	41.35	0	0.00	41.60	1	9,032	0.01%
2020/10/12	4	42.54	2	42.03	41.70	2	9,014	0.02%
2020/10/08	2	43.60	1	43.70	42.25	1	8,977	0.01%
2020/10/07	0	0.00	3	42.25	42.70	-3	8,888	-0.03%
2020/10/06	7	42.23	0	0.00	42.20	7	8,877	0.08%
2020/09/30	0	0.00	3	41.25	41.00	-3	8,900	-0.03%
2020/09/29	0	0.00	7	41.24	40.55	-7	8,924	-0.08%
2020/09/28	10	41.84	3	41.47	41.80	7	9,002	0.08%
2020/09/25	0	0.00	3	39.47	39.85	-3	9,070	-0.03%
2020/09/24	0	0.00	8	41.42	41.25	-8	9,153	-0.09%
2020/09/23	11	43.14	18	42.70	42.60	-7	9,105	-0.08%
2020/09/22	18	42.38	0	0.00	42.25	18	9,036	0.20%
2020/09/21	13	44.04	4.2	44.95	43.85	8.8	8,908	0.10%
2020/09/18	7	44.89	0	0.00	45.00	7	8,834	0.08%
2020/09/17	10	44.16	4	43.85	44.70	6	8,775	0.07%
2020/09/16	10	45.14	9	45.33	44.35	1	8,703	0.01%
2020/09/14	4	44.74	6	45.18	44.10	-2	8,427	-0.02%
2020/09/11	50	43.77	34	44.01	43.95	16	8,259	0.19%
2020/09/10	48	47.87	44	47.54	46.00	4	7,942	0.05%
2020/09/09	19	49.28	21	49.28	50.70	-2	7,501	-0.03%
2020/09/08	42	48.73	33	48.74	48.40	9	7,051	0.13%
2020/09/07	5	47.54	10	47.26	45.40	-5	6,722	-0.07%
2020/09/04	21	48.95	22	49.02	48.50	-1	6,500	-0.02%
2020/09/03	47.1	49.38	27	48.89	48.25	20.1	6,166	0.33%
2020/09/02	14	47.54	32	48.53	49.20	-18	5,732	-0.31%
2020/09/01	10	45.45	11	45.47	44.75	-1	5,337	-0.02%
2020/08/31	42	45.41	86	45.35	45.45	-44	5,126	-0.86%
2020/08/28	82	44.51	42	44.74	44.60	40	4,766	0.84%
2020/08/27	0	0.00	20	42.32	42.40	-20	4,190	-0.48%
2020/08/26	65	38.30	48	38.30	38.55	17	4,145	0.41%
2020/08/25	11	36.64	37	36.92	36.70	-26	3,926	-0.66%
2020/08/24	54	34.18	13	34.48	34.60	41	3,605	1.14%
2020/08/21	5	32.73	0	0.00	32.75	5	3,551	0.14%
2020/08/20	10	32.29	26	31.54	32.00	-16	3,590	-0.45%
2020/08/19	9	33.56	4	33.70	33.30	5	3,502	0.14%
2020/08/18	0	0.00	2	33.55	33.00	-2	3,412	-0.06%
2020/08/17	17	33.47	8	33.39	33.50	9	3,398	0.26%
2020/08/13	2	33.03	2	33.05	33.15	0	3,322	0.00%
2020/08/11	6	32.25	4	32.48	31.70	2	3,260	0.06%
2020/08/10	2	32.00	1	32.00	32.00	1	3,200	0.03%
2020/08/07	1	32.15	5	31.53	31.45	-4	3,205	-0.12%
2020/08/05	1	31.45	8	31.35	31.35	-7	3,346	-0.21%
2020/08/04	19	31.28	2	31.65	32.15	17	3,288	0.52%
2020/07/22	0	0.00	2	30.40	30.40	-2	3,136	-0.06%
2020/07/20	2	30.20	0	0.00	30.20	2	3,062	0.07%
2020/07/15	0	0.00	40	29.38	29.30	-40	3,055	-1.31%
2020/07/14	1	29.45	60	29.46	29.55	-59	3,090	-1.91%
2020/07/13	1	29.95	0	0.00	29.95	1	3,073	0.03%
2020/07/10	0	0.00	32	29.79	29.75	-32	3,049	-1.05%
2020/07/09	3	30.37	13	29.97	30.30	-10	2,978	-0.34%
2020/07/08	17	30.53	5	30.29	30.25	12	2,935	0.41%
2020/07/07	30	29.97	23	30.37	30.15	7	2,884	0.24%
2020/07/06	76	31.06	23.3	30.79	30.70	52.8	2,752	1.92%
2020/07/03	28	29.94	7	30.06	29.45	21	2,559	0.82%
2020/07/02	0	0.00	5	28.30	28.35	-5	2,348	-0.21%
2020/06/23	5	28.00	0	0.00	27.85	5	2,291	0.22%
2020/06/17	7	27.87	8	28.14	27.90	-1	2,223	-0.04%
2020/06/16	27	27.80	0	0.00	27.80	27	2,197	1.23%
2020/06/12	1	25.60	0	0.00	27.25	1	2,165	0.05%
2020/06/11	0	0.00	7	27.49	26.90	-7	2,117	-0.33%
2020/06/10	9	28.48	1	28.60	27.95	8	2,050	0.39%
2020/06/09	1	28.65	5	28.60	28.35	-4	2,036	-0.20%
2020/06/08	9	28.58	2	28.70	28.30	7	1,991	0.35%
2020/06/04	5	28.60	2	28.60	28.45	3	1,892	0.16%
2020/06/03	5	28.25	0	0.00	28.00	5	1,843	0.27%
2020/06/02	10	28.14	131	28.22	27.75	-121	1,778	-6.80%	大賣/鉅額交易
2020/06/01	0	0.00	8	28.01	27.40	-8	1,650	-0.48%
2020/05/27	0	0.00	5	27.50	27.80	-5	1,456	-0.34%
2020/05/25	3	26.25	0	0.00	26.80	3	1,350	0.22%
2020/05/22	14	26.89	0	0.00	26.75	14	1,335	1.05%
2020/05/21	2	27.55	0	0.00	27.35	2	1,297	0.15%
2020/05/20	1	26.85	0	0.00	26.70	1	1,223	0.08%
2020/05/19	0.2	26.80	0	0.00	26.80	0.2	1,210	0.02%
2020/05/18	6	26.38	0	0.00	26.50	6	1,174	0.51%
2020/05/15	6	26.46	0	0.00	26.50	6	1,153	0.52%
2020/05/14	27	27.19	0	0.00	26.50	27	1,113	2.42%
2020/05/13	88	26.76	2	27.00	27.15	86	1,063	8.08%
2020/05/12	5	26.78	3	27.05	26.70	2	999	0.20%
2020/05/11	0	0.00	2	24.70	24.60	-2	820	-0.24%
2020/05/08	1	24.20	1	24.30	24.20	0	794	0.00%
2020/04/30	0	0.00	1	23.15	23.40	-1	696	-0.14%
2020/04/28	0	0.00	13	22.50	22.75	-13	683	-1.90%
2020/04/24	4	22.05	0	0.00	22.05	4	703	0.57%
2020/04/20	8	22.48	0	0.00	22.40	8	752	1.06%
2020/04/17	1	22.60	0	0.00	22.75	1	710	0.14%
2020/04/16	1	21.85	0	0.00	22.00	1	671	0.15%
2020/04/13	0	0.00	7	21.00	21.15	-7	701	-1.00%
2020/03/17	0	0.00	2	17.90	17.90	-2	752	-0.27%
2020/03/13	2	18.25	0	0.00	19.00	2	849	0.24%
2020/03/09	1	23.00	0	0.00	22.85	1	903	0.11%
2020/02/21	2	24.45	0	0.00	24.35	2	1,283	0.16%
2020/02/20	0	0.00	2	24.80	24.50	-2	1,313	-0.15%
2020/02/19	0	0.00	3	24.75	24.75	-3	1,402	-0.21%
2020/02/17	5	24.50	0	0.00	24.50	5	1,542	0.32%
2020/02/10	1	23.80	0	0.00	24.05	1	1,895	0.05%
2020/01/30	8	25.69	0	0.00	24.75	8	2,005	0.40%
2020/01/15	6	27.61	6	27.40	27.40	0	1,992	0.00%
2020/01/09	0	0.00	7	26.85	26.95	-7	1,944	-0.36%
2020/01/08	2	25.83	1	26.05	25.60	1	1,930	0.05%
2019/12/27	0	0.00	1	27.10	27.05	-1	1,933	-0.05%
2019/12/25	1	27.00	0	0.00	26.95	1	1,936	0.05%
2019/12/20	0	0.00	3	27.10	27.00	-3	2,019	-0.15%
2019/12/18	1	27.20	0	0.00	27.00	1	2,066	0.05%
2019/12/13	1	26.95	0	0.00	26.90	1	2,051	0.05%
2019/12/12	1	27.35	1	27.30	27.15	0	2,031	0.00%
2019/12/11	1	27.50	0	0.00	27.40	1	2,029	0.05%
2019/12/10	10	27.94	10	28.00	28.00	0	2,014	0.00%
2019/12/09	1	27.55	0	0.00	28.15	1	1,941	0.05%
2019/12/04	1	28.00	0	0.00	28.05	1	1,849	0.05%
2019/11/29	2	28.80	0	0.00	28.70	2	1,802	0.11%
2019/11/28	0.2	29.95	2	29.28	29.90	-1.8	1,784	-0.10%
2019/11/26	5	27.89	0	0.00	27.60	5	1,626	0.31%
2019/11/20	0	0.00	3	28.27	28.20	-3	1,616	-0.19%
2019/11/19	1	28.20	0	0.00	28.20	1	1,619	0.06%
2019/11/18	3	28.85	0	0.00	28.70	3	1,585	0.19%
2019/11/11	1	27.85	0	0.00	27.65	1	1,271	0.08%
2019/11/08	0	0.00	1	27.05	27.40	-1	1,178	-0.08%
2019/11/07	0	0.00	2	27.20	26.95	-2	1,095	-0.18%
2019/11/06	1	26.75	1	26.55	26.95	0	1,006	0.00%
2019/11/05	2	26.65	1	26.60	26.70	1	970	0.10%
2019/10/07	0	0.00	15	25.20	24.95	-15	807	-1.86%
2019/10/03	1	25.20	1	24.90	25.35	0	802	0.00%
2019/10/01	0	0.00	3	25.85	25.45	-3	791	-0.38%
2019/09/27	3	25.70	0	0.00	25.55	3	789	0.38%
2019/09/26	0	0.00	26	26.77	26.45	-26	771	-3.37%
2019/09/25	25	26.40	0	0.00	26.40	25	731	3.42%
2019/09/24	15	26.50	1	26.10	25.95	14	700	2.00%
2019/09/12	0	0.00	1	25.45	25.55	-1	620	-0.16%
2019/09/10	0	0.00	1	24.95	24.90	-1	596	-0.17%
2019/09/06	0	0.00	1	25.05	24.95	-1	584	-0.17%
2019/09/05	0	0.00	2	24.80	24.90	-2	581	-0.34%
2019/09/04	1	25.05	0	0.00	25.05	1	571	0.17%
2019/09/03	0	0.00	2	25.00	25.05	-2	567	-0.35%
2019/09/02	4	25.35	2	25.20	25.35	2	555	0.36%
2019/08/30	3	24.32	1	24.50	24.90	2	491	0.41%
2019/08/29	0	0.00	1	24.05	24.00	-1	474	-0.21%
2019/08/26	12	24.05	0	0.00	23.70	12	452	2.65%
2019/08/23	0	0.00	14	24.38	24.55	-14	440	-3.18%
2019/08/22	3	23.40	4	23.83	24.15	-1	386	-0.26%
2019/08/21	2	23.20	0	0.00	23.20	2	367	0.54%
2019/08/07	0	0.00	1	24.20	24.20	-1	354	-0.28%
2019/08/06	1	24.40	0	0.00	24.40	1	344	0.29%
2019/08/05	5	24.65	0	0.00	24.65	5	345	1.45%
2019/08/02	10	25.10	0	0.00	24.70	10	349	2.86%
2019/07/29	0	0.00	1	25.80	25.75	-1	370	-0.27%
2019/07/16	2	25.15	0	0.00	25.20	2	419	0.48%
2019/07/11	5	24.90	0	0.00	24.80	5	603	0.83%
2019/07/08	5	25.15	0	0.00	25.10	5	756	0.66%
2019/07/05	1	25.25	0	0.00	25.25	1	784	0.13%
2019/06/21	7	25.34	3	25.40	25.40	4	1,228	0.33%
2019/05/15	0	0.00	1	24.70	24.70	-1	2,140	-0.05%
2019/05/13	1	24.40	0	0.00	23.95	1	2,253	0.04%
2019/05/09	2	25.38	0	0.00	25.10	2	2,260	0.09%
2019/05/07	1	26.55	0	0.00	26.50	1	2,247	0.04%
2019/05/06	3	26.80	0	0.00	26.70	3	2,241	0.13%
2019/04/29	2	27.30	1	27.30	27.20	1	2,226	0.04%
2019/04/26	1	27.75	17	27.99	27.70	-16	2,218	-0.72%
2019/04/25	0	0.00	36	28.14	28.15	-36	2,213	-1.63%
2019/04/23	5	28.20	0	0.00	28.05	5	2,200	0.23%
2019/04/22	1	28.75	0	0.00	28.75	1	2,183	0.05%
2019/04/18	1	28.15	1	28.40	28.55	0	2,029	0.00%
2019/04/17	2	28.40	0	0.00	28.40	2	2,007	0.10%
2019/04/16	4	28.60	3	28.50	28.65	1	1,985	0.05%
2019/04/12	1	27.50	4	27.64	27.40	-3	1,847	-0.16%
2019/04/11	11	27.88	9	28.04	27.90	2	1,837	0.11%
2019/04/10	3	27.45	20	27.40	27.50	-17	1,812	-0.94%
2019/04/03	56	28.48	9	28.47	28.40	47	1,766	2.66%
2019/04/02	3	28.10	1	28.05	28.20	2	1,645	0.12%
2019/04/01	1	27.25	2	27.30	27.25	-1	1,605	-0.06%
2019/03/29	1	27.80	0	0.00	27.55	1	1,586	0.06%
2019/03/28	5	27.95	0	0.00	27.70	5	1,574	0.32%
2019/03/27	0	0.00	1	28.50	28.40	-1	1,563	-0.06%
2019/03/25	2	26.75	5	26.73	26.70	-3	1,412	-0.21%
2019/03/22	2	27.18	0	0.00	27.15	2	1,432	0.14%
2019/03/21	1	27.35	0	0.00	27.40	1	1,539	0.06%
2019/03/19	2	28.45	0	0.00	28.05	2	1,532	0.13%
2019/03/18	31	28.04	0	0.00	28.10	31	1,461	2.12%
2019/03/15	4	27.28	5	27.49	27.25	-1	1,428	-0.07%
2019/03/13	4	27.40	8	27.68	27.40	-4	1,402	-0.29%
2019/03/12	4	27.33	7	27.60	27.35	-3	1,360	-0.22%
2019/03/11	6	27.51	0	0.00	27.50	6	1,345	0.45%
2019/03/08	2	27.25	0	0.00	27.30	2	1,328	0.15%
2019/03/07	2	27.30	1	27.85	27.20	1	1,308	0.08%
2019/03/05	27	26.75	41	26.96	27.15	-14	1,186	-1.18%
2019/03/04	3	24.80	11	24.91	25.60	-8	951	-0.84%
2019/02/25	0	0.00	1	25.00	24.90	-1	915	-0.11%
2019/02/21	5	24.95	0	0.00	25.10	5	909	0.55%
2019/02/20	4	25.73	0	0.00	25.45	4	894	0.45%
2019/02/19	0	0.00	3	24.60	24.90	-3	781	-0.38%
2019/02/18	1	23.80	0	0.00	23.75	1	745	0.13%
2019/02/15	4	24.21	0	0.00	24.05	4	724	0.55%
2019/02/12	10	25.00	11	25.29	25.15	-1	639	-0.16%
2019/01/25	0	0.00	3	23.05	23.00	-3	541	-0.55%
2019/01/23	1	22.90	0	0.00	22.90	1	547	0.18%
2019/01/10	1	22.85	0	0.00	22.75	1	568	0.18%
2018/12/27	2	23.25	0	0.00	23.20	2	620	0.32%
2018/12/17	2	25.30	3	24.85	24.95	-1	571	-0.18%
2018/12/14	9	25.14	2	24.65	25.60	7	548	1.28%
2018/12/04	0	0.00	2	24.05	23.85	-2	453	-0.44%
2018/11/28	2	23.25	0	0.00	23.30	2	457	0.44%
2018/11/13	0	0.00	10	21.72	21.75	-10	577	-1.73%
2018/10/12	0	0.00	2	21.90	22.75	-2	891	-0.22%
2018/10/11	1	22.35	5	22.33	22.25	-4	893	-0.45%
2018/10/09	1	24.90	0	0.00	24.70	1	879	0.11%
2018/10/05	1	25.50	0	0.00	25.50	1	883	0.11%
2018/10/04	0	0.00	2	26.40	26.25	-2	876	-0.23%
2018/09/27	0	0.00	2	26.95	26.90	-2	953	-0.21%
2018/09/21	0	0.00	10	26.75	26.90	-10	991	-1.01%
2018/09/19	0	0.00	1	26.90	26.90	-1	1,056	-0.09%
2018/09/14	2	27.28	0	0.00	27.35	2	1,111	0.18%
2018/09/10	1	27.10	3	27.50	26.80	-2	1,203	-0.17%
2018/09/07	2	28.03	0	0.00	28.05	2	1,223	0.16%
2018/09/05	10	29.50	5	29.35	29.35	5	1,498	0.33%
2018/08/30	4	29.45	5	29.55	29.20	-1	1,942	-0.05%
2018/08/29	1	30.80	0	0.00	31.30	1	1,919	0.05%
2018/08/27	0	0.00	1	30.70	30.75	-1	1,912	-0.05%
2018/08/24	1	29.80	2	29.75	29.75	-1	1,950	-0.05%
2018/08/23	2	30.00	0	0.00	30.05	2	1,984	0.10%
2018/08/16	0	0.00	1	29.25	29.85	-1	1,985	-0.05%
2018/08/13	2	30.45	0	0.00	30.00	2	1,969	0.10%
2018/08/09	5	31.45	0	0.00	31.50	5	1,935	0.26%
2018/07/25	0	0.00	1	34.30	34.30	-1	1,890	-0.05%
2018/07/20	3	33.15	0	0.00	32.90	3	1,858	0.16%
2018/07/13	2	33.45	0	0.00	33.15	2	1,874	0.11%
2018/07/10	0	0.00	1	32.95	33.00	-1	1,882	-0.05%
2018/07/02	2	33.70	0	0.00	33.05	2	1,903	0.11%
2018/06/29	1	33.85	0	0.00	33.55	1	1,897	0.05%
2018/06/28	1	33.00	1	33.55	33.90	0	1,867	0.00%
2018/06/26	0	0.00	20	33.50	33.55	-20	1,838	-1.09%
2018/06/25	1	34.05	10	34.10	33.80	-9	1,822	-0.49%
2018/06/20	1	33.50	0	0.00	33.70	1	1,815	0.06%
2018/06/19	1	34.80	0	0.00	34.50	1	1,794	0.06%
2018/06/14	7	36.14	2	36.05	36.05	5	1,735	0.29%
2018/06/13	13	36.03	6	36.85	36.00	7	1,677	0.42%
2018/06/12	1	34.85	0	0.00	35.00	1	1,470	0.07%
2018/06/11	11	35.51	8	35.89	35.55	3	1,428	0.21%
2018/06/08	3	35.57	3	35.45	34.85	0	1,339	0.00%
2018/06/01	3	33.08	2	32.55	32.05	1	1,082	0.09%
2018/05/22	1	31.85	0	0.00	31.30	1	1,206	0.08%
2018/05/18	0	0.00	1	32.05	31.90	-1	1,231	-0.08%
2018/05/11	0	0.00	3	31.75	31.40	-3	1,357	-0.22%
2018/05/09	0	0.00	2	32.35	32.00	-2	1,338	-0.15%
2018/04/25	1	30.10	20	30.40	30.30	-19	1,464	-1.30%
2018/04/24	1	31.05	0	0.00	30.65	1	1,470	0.07%
2018/04/13	0	0.00	4	32.55	32.45	-4	1,575	-0.25%
2018/04/09	2	30.60	2	30.50	30.50	0	1,716	0.00%
2018/03/31	0	0.00	1	31.80	31.85	-1	1,762	-0.06%
2018/03/30	3	31.77	0	0.00	31.50	3	1,773	0.17%
2018/03/29	0	0.00	1	31.90	31.85	-1	1,788	-0.06%
2018/03/28	1	31.75	0	0.00	31.70	1	1,808	0.06%
2018/03/23	2	31.03	0	0.00	30.95	2	1,847	0.11%
2018/03/22	0	0.00	11	32.23	32.15	-11	1,847	-0.60%
2018/03/21	1	32.25	0	0.00	32.30	1	1,851	0.05%
2018/03/20	1	32.30	0	0.00	32.15	1	1,863	0.05%
2018/03/16	3	32.62	1	33.00	32.65	2	1,925	0.10%
2018/03/15	0	0.00	4	32.98	33.00	-4	1,938	-0.21%
2018/03/13	0	0.00	1	32.00	32.00	-1	2,009	-0.05%
2018/03/12	1	31.90	0	0.00	31.85	1	2,025	0.05%
2018/03/09	2	31.55	0	0.00	31.60	2	2,063	0.10%
2018/03/08	6	32.17	0	0.00	31.95	6	2,096	0.29%
2018/03/06	6	33.28	0	0.00	32.80	6	2,231	0.27%
2018/03/05	2	33.05	4	33.01	32.90	-2	2,313	-0.09%
2018/03/02	3	32.73	0	0.00	32.70	3	2,390	0.13%
2018/03/01	1.2	33.12	1	33.20	32.95	0.2	2,521	0.01%
2018/02/27	1	33.30	0	0.00	32.55	1	2,605	0.04%
2018/02/23	0	0.00	1	32.30	32.15	-1	2,829	-0.04%
2018/02/12	1	31.10	0	0.00	30.90	1	3,207	0.03%
2018/02/09	1	29.50	1	30.40	31.05	0	3,265	0.00%
2018/02/08	0	0.00	21	31.00	31.20	-21	3,276	-0.64%
2018/02/07	1	29.55	0	0.00	29.60	1	3,294	0.03%
2018/02/06	1	30.00	0	0.00	28.60	1	3,332	0.03%
2018/02/05	1	30.80	0	0.00	31.35	1	3,329	0.03%
2018/02/02	0	0.00	9	32.10	32.15	-9	3,424	-0.26%
2018/02/01	0	0.00	1	32.10	32.05	-1	3,570	-0.03%
2018/01/26	0	0.00	5	32.00	31.80	-5	4,740	-0.11%
2018/01/22	1	31.75	0	0.00	32.00	1	5,154	0.02%
2018/01/19	2	32.40	1	32.55	32.40	1	5,195	0.02%
2018/01/11	1	33.65	0	0.00	33.65	1	5,673	0.02%
2018/01/10	5	33.82	1	34.00	33.50	4	5,787	0.07%
2018/01/05	1	36.50	3	36.25	36.00	-2	6,535	-0.03%
2018/01/04	0	0.00	0.1	36.60	36.60	-0.1	6,658	0.00%
2018/01/03	0	0.00	1	36.45	36.15	-1	6,630	-0.02%