威剛 (3260)-聯邦商銀券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	14	97.55	2	96.30	96.20	12	9,553	0.13%
2024/04/18	2	101.25	1	102.50	102.50	1	9,358	0.01%
2024/04/17	42	103.32	22	104.82	103.50	20	9,265	0.22%
2024/04/16	47	107.55	21	111.62	104.00	26	9,086	0.29%
2024/04/15	2	112.00	12	113.58	115.50	-10	8,768	-0.11%
2024/04/12	6.1	111.38	5	113.30	113.00	1.1	8,612	0.01%
2024/04/11	38	109.64	12	108.42	108.50	26	8,205	0.32%
2024/04/10	0	0.00	27.2	109.66	113.00	-27.2	7,874	-0.35%
2024/04/09	11	101.64	2	103.00	103.00	9	7,133	0.13%
2024/04/08	4	100.50	1	100.50	101.00	3	7,015	0.04%
2024/04/02	3	101.00	23.3	99.83	99.90	-20.3	7,596	-0.27%
2024/04/01	4	100.25	7	100.43	100.50	-3	7,633	-0.04%
2024/03/29	31	99.94	1	98.90	98.70	30	7,545	0.40%
2024/03/28	16	99.76	9	99.86	98.80	7	7,521	0.09%
2024/03/26	2	97.50	9.5	99.56	96.90	-7.5	7,691	-0.10%
2024/03/22	49	100.60	22	98.77	98.70	27	7,688	0.35%
2024/03/21	50	99.22	71.1	100.25	100.50	-21.1	7,607	-0.28%
2024/03/20	1	97.50	2	97.35	96.00	-1	7,517	-0.01%
2024/03/18	8	96.50	0	0.00	96.20	8	7,683	0.10%
2024/03/15	36	95.90	24	96.49	95.60	12	7,859	0.15%
2024/03/08	22.1	94.19	2	96.50	94.20	20.1	8,601	0.23%
2024/03/07	2	99.35	5	98.05	96.20	-3	8,690	-0.03%
2024/03/05	4	97.93	1	97.30	97.40	3	8,800	0.03%
2024/03/04	12	99.93	2	101.00	99.50	10	8,784	0.11%
2024/02/29	2	99.10	0	0.00	100.00	2	8,862	0.02%
2024/02/27	1	100.50	2	100.00	98.50	-1	8,902	-0.01%
2024/02/26	0	100.00	0	0.00	98.00	0	8,918	0.00%
2024/02/23	0	0.00	2	102.50	100.00	-2	8,893	-0.02%
2024/02/21	2	101.00	0	0.00	100.00	2	8,855	0.02%
2024/02/20	5	99.84	2	100.00	99.80	3	8,902	0.03%
2024/02/19	6	99.37	1	97.80	99.90	5	8,840	0.06%
2024/02/16	2	96.35	0	0.00	97.30	2	8,830	0.02%
2024/02/15	0	97.20	22	97.52	97.40	-22	8,904	-0.25%
2024/02/05	1	96.10	0	0.00	95.10	1	9,083	0.01%
2024/01/31	0	0.00	2	95.80	95.90	-2	9,593	-0.02%
2024/01/29	0	0.00	1	96.50	96.80	-1	10,000	-0.01%
2024/01/25	1	96.60	2	96.15	95.60	-1	10,400	-0.01%
2024/01/24	23	98.37	4	97.90	96.60	19	10,545	0.18%
2024/01/23	1	95.40	1	96.40	96.20	0	10,454	0.00%
2024/01/19	2	93.60	0	0.00	94.00	2	10,764	0.02%
2024/01/18	3	91.90	0	0.00	93.00	3	10,885	0.03%
2024/01/17	22	93.65	0	0.00	93.70	22	11,043	0.20%
2024/01/16	1	96.80	0	0.00	96.80	1	11,389	0.01%
2024/01/15	1	97.70	32	98.28	98.00	-31	11,588	-0.27%
2024/01/09	33	96.17	0	0.00	95.30	33	13,309	0.25%
2024/01/08	21	98.13	21	98.50	98.20	0	13,343	0.00%
2024/01/05	2	97.25	10	97.70	97.00	-8	13,567	-0.06%
2024/01/04	1	98.60	0	0.00	96.70	1	13,662	0.01%
2024/01/03	9	98.34	0	0.00	98.30	9	13,720	0.07%
2024/01/02	10	100.80	1	100.50	100.50	9	13,730	0.07%
2023/12/29	63	104.93	68	103.90	103.00	-5	13,802	-0.04%
2023/12/28	36	105.15	1	105.00	105.50	35	13,716	0.26%
2023/12/27	0	0.00	6	104.00	104.50	-6	14,145	-0.04%
2023/12/25	0	0.00	2	102.00	100.00	-2	14,196	-0.01%
2023/12/22	32	104.13	3	103.50	101.00	29	14,205	0.20%
2023/12/21	0	0.00	8	99.94	100.50	-8	14,047	-0.06%
2023/12/20	0	0.00	7	100.14	99.40	-7	14,006	-0.05%
2023/12/19	5	99.96	0	0.00	100.00	5	14,001	0.04%
2023/12/18	1	102.00	6	101.75	102.50	-5	14,002	-0.04%
2023/12/15	22	104.00	20	102.43	102.00	2	14,102	0.01%
2023/12/14	10	103.00	10	104.00	103.00	0	13,983	0.00%
2023/12/13	0	0.00	7	105.00	102.50	-7	13,988	-0.05%
2023/12/12	14	105.50	7	106.50	104.00	7	14,226	0.05%
2023/12/11	3	104.50	0	0.00	104.50	3	14,214	0.02%
2023/12/08	22	103.73	7	104.43	104.00	15	14,283	0.11%
2023/12/07	1	102.00	5	104.50	100.50	-4	14,549	-0.03%
2023/12/06	0	0.00	1	99.90	102.50	-1	14,518	-0.01%
2023/12/05	3	98.13	0	0.00	98.30	3	14,444	0.02%
2023/12/04	0	0.00	7	102.50	101.00	-7	14,573	-0.05%
2023/12/01	4	99.33	4	100.50	99.60	0	14,420	0.00%
2023/11/30	6	100.50	5	101.30	100.00	1	14,419	0.01%
2023/11/28	1	95.80	2	96.65	96.70	-1	14,478	-0.01%
2023/11/27	3	95.37	0	0.00	94.10	3	14,801	0.02%
2023/11/24	7	96.79	0	0.00	96.30	7	14,833	0.05%
2023/11/22	1	98.20	0	0.00	98.20	1	14,586	0.01%
2023/11/21	2	99.05	2	99.65	98.90	0	14,530	0.00%
2023/11/20	3	98.97	9	99.20	99.10	-6	14,495	-0.04%
2023/11/17	15	98.08	0	0.00	97.70	15	14,378	0.10%
2023/11/16	2	101.50	1	99.90	99.80	1	14,182	0.01%
2023/11/15	3	103.50	0	0.00	102.00	3	14,044	0.02%
2023/11/13	2	106.00	1	105.00	105.00	1	13,780	0.01%
2023/11/10	0	0.00	1	103.50	101.50	-1	13,533	-0.01%
2023/11/09	3	100.67	1	100.00	101.00	2	13,446	0.01%
2023/11/08	2	103.00	4	103.50	103.00	-2	13,263	-0.02%
2023/11/07	0	0.00	3	103.50	105.00	-3	13,107	-0.02%
2023/11/03	0	0.00	3	100.17	100.50	-3	12,866	-0.02%
2023/11/02	2	99.90	3	100.00	99.30	-1	12,685	-0.01%
2023/11/01	0	0.00	2	98.60	96.20	-2	12,404	-0.02%
2023/10/31	1	98.50	3	100.17	97.40	-2	12,230	-0.02%
2023/10/30	2	97.35	1	97.50	98.50	1	12,040	0.01%
2023/10/27	5	95.76	2	94.50	94.10	3	11,889	0.03%
2023/10/25	2	100.25	6	99.43	99.10	-4	11,706	-0.03%
2023/10/24	13	101.96	5	101.60	101.50	8	11,574	0.07%
2023/10/23	1	104.50	1	105.00	106.00	0	11,171	0.00%
2023/10/20	7	103.43	1	104.50	105.00	6	10,962	0.05%
2023/10/19	0	0.00	8.3	104.65	104.00	-8.3	10,690	-0.08%
2023/10/18	11	100.83	11	101.27	101.50	0	10,203	0.00%
2023/10/17	10	99.53	23.6	100.06	100.00	-13.6	9,629	-0.14%
2023/10/16	4	96.13	3	97.17	96.10	1	9,184	0.01%
2023/10/13	2	98.20	9	95.91	96.70	-7	9,084	-0.08%
2023/10/11	3	92.83	6	93.40	92.20	-3	8,644	-0.03%
2023/10/06	3	93.30	1	93.00	93.00	2	8,530	0.02%
2023/10/05	1	91.00	4	91.05	91.00	-3	8,348	-0.04%
2023/10/03	5	94.74	1	94.00	92.90	4	7,895	0.05%
2023/10/02	0	0.00	5	86.86	88.40	-5	7,471	-0.07%
2023/09/28	5	84.94	0	0.00	84.50	5	7,488	0.07%
2023/09/27	1	86.30	1	86.10	87.20	0	7,596	0.00%
2023/09/26	2.5	86.35	0	0.00	86.20	2.5	7,780	0.03%
2023/09/22	1	86.90	0	0.00	89.30	1	7,994	0.01%
2023/09/21	4	86.75	1	86.90	87.60	3	8,294	0.04%
2023/09/20	1	90.50	0	0.00	87.20	1	8,502	0.01%
2023/09/15	0	0.00	1	92.00	93.40	-1	8,464	-0.01%
2023/09/14	4	91.00	6	92.02	90.80	-2	8,253	-0.02%
2023/09/13	13	89.75	14	89.58	90.70	-1	8,356	-0.01%
2023/09/08	1	86.90	0	0.00	86.90	1	8,411	0.01%
2023/09/07	0	0.00	3	90.20	88.80	-3	8,471	-0.04%
2023/09/04	1	88.00	0	88.00	86.00	1	8,399	0.01%
2023/09/01	13	87.62	1	88.10	87.90	12	8,392	0.14%
2023/08/31	5	87.90	6	87.32	86.80	-1	8,249	-0.01%
2023/08/24	1	81.00	0	0.00	79.50	1	8,995	0.01%
2023/08/10	1	76.40	0	0.00	76.70	1	9,049	0.01%
2023/08/09	0	0.00	8	79.40	79.50	-8	8,965	-0.09%
2023/07/21	2	79.25	0	0.00	79.80	2	8,399	0.02%
2023/07/19	0	0.00	5	83.10	82.50	-5	8,289	-0.06%
2023/07/18	2	82.20	1	83.50	81.90	1	8,264	0.01%
2023/07/14	1	85.70	0	0.00	85.70	1	8,239	0.01%
2023/07/13	0	0.00	12	82.95	83.30	-12	8,238	-0.15%
2023/07/11	1	82.40	1	83.40	82.20	0	8,166	0.00%
2023/07/10	0	0.00	10	82.40	81.80	-10	8,154	-0.12%
2023/07/07	5	83.10	0	0.00	83.30	5	8,179	0.06%
2023/07/06	15	89.15	5	89.38	87.40	10	8,163	0.12%
2023/07/05	1	92.90	10	91.50	90.40	-9	8,074	-0.11%
2023/07/04	0	0.00	11	91.86	92.90	-11	7,943	-0.14%
2023/07/03	0	0.00	2	89.50	89.70	-2	7,786	-0.03%
2023/06/30	12	88.58	0	0.00	89.00	12	7,981	0.15%
2023/06/29	0	0.00	1	92.40	92.30	-1	7,891	-0.01%
2023/06/28	26	89.27	1	91.80	88.20	25	7,529	0.33%
2023/06/27	1	84.20	0	0.00	86.40	1	7,284	0.01%
2023/06/26	7	88.33	0	0.00	86.90	7	7,213	0.10%
2023/06/21	3	90.50	0	0.00	90.60	3	7,206	0.04%
2023/06/20	13	90.73	7	91.27	90.40	6	7,312	0.08%
2023/06/19	3	92.77	2	93.10	92.50	1	7,249	0.01%
2023/06/16	4	93.85	25	92.05	92.10	-21	6,985	-0.30%
2023/06/15	9	88.94	0	0.00	87.80	9	6,376	0.14%
2023/06/14	2	89.30	2	88.50	89.40	0	6,180	0.00%
2023/06/12	1	85.00	5	85.66	85.50	-4	5,805	-0.07%
2023/06/09	2	82.85	0	0.00	84.00	2	5,614	0.04%
2023/06/06	1	81.10	0	0.00	81.80	1	5,393	0.02%
2023/06/05	1	84.70	0	0.00	84.20	1	5,280	0.02%
2023/06/02	3	85.90	0	0.00	85.60	3	5,212	0.06%
2023/06/01	1	85.50	0	0.00	85.60	1	5,141	0.02%
2023/05/31	15	84.90	15	86.50	89.30	0	4,817	0.00%
2023/05/30	0	0.00	3	79.60	81.20	-3	4,092	-0.07%
2023/05/29	3	79.20	2	79.00	79.90	1	3,973	0.03%
2023/05/18	0	0.00	7	76.94	77.40	-7	3,838	-0.18%
2023/05/17	0	0.00	1	74.30	74.70	-1	3,767	-0.03%
2023/05/11	2	70.65	0	0.00	70.60	2	3,793	0.05%
2023/04/28	4	75.00	0	0.00	75.00	4	3,886	0.10%
2023/04/26	1	70.70	0	0.00	71.20	1	3,755	0.03%
2023/04/25	1	72.00	0	0.00	71.00	1	3,748	0.03%
2023/04/20	3	73.37	0	0.00	73.10	3	3,726	0.08%
2023/04/19	3	74.73	0	0.00	74.30	3	3,705	0.08%
2023/04/18	1	75.70	0	0.00	76.20	1	3,633	0.03%
2023/04/17	1	78.10	0	0.00	78.30	1	3,583	0.03%
2023/04/13	3	80.80	1	79.60	79.60	2	3,497	0.06%
2023/03/31	0	0.00	1	77.90	79.50	-1	2,864	-0.03%
2023/03/29	1	73.50	0	0.00	74.00	1	2,441	0.04%
2023/03/24	0	0.00	2	78.80	78.50	-2	2,305	-0.09%
2023/03/23	1	76.60	0	0.00	76.80	1	2,166	0.05%
2023/03/22	0	0.00	2	72.65	73.30	-2	1,978	-0.10%
2023/03/21	0	0.00	3	70.53	70.60	-3	1,869	-0.16%
2023/03/17	0	0.00	1	68.50	68.40	-1	1,828	-0.05%
2023/03/16	1	66.50	0	0.00	66.70	1	1,806	0.06%
2023/03/15	1	67.80	0	0.00	67.30	1	1,816	0.06%
2023/03/14	1	68.10	0	0.00	67.50	1	1,829	0.05%
2023/03/13	1	68.80	0	0.00	69.90	1	1,818	0.05%
2023/03/10	1	69.50	0	0.00	70.20	1	1,805	0.06%
2023/03/07	1	70.40	0	0.00	70.40	1	1,759	0.06%
2023/03/06	0	0.00	1	70.90	70.60	-1	1,752	-0.06%
2023/03/03	0	0.00	2	69.05	69.30	-2	1,686	-0.12%
2023/03/02	1	68.10	2	68.10	67.90	-1	1,644	-0.06%
2023/03/01	1	65.50	0	0.00	66.50	1	1,621	0.06%
2023/02/23	1	68.10	0	0.00	67.40	1	1,635	0.06%
2023/02/15	1	67.50	0	0.00	67.80	1	1,904	0.05%
2023/02/14	0	0.00	1	68.00	68.20	-1	1,842	-0.05%
2023/02/06	1	65.20	0	0.00	65.10	1	1,742	0.06%
2023/02/03	1	66.80	0	0.00	65.90	1	1,714	0.06%
2023/01/30	0	0.00	1	65.00	65.40	-1	1,680	-0.06%
2023/01/12	1	61.90	0	0.00	61.60	1	1,641	0.06%
2023/01/05	5	60.40	6	60.33	60.30	-1	1,698	-0.06%
2023/01/03	0	0.00	1	57.60	57.80	-1	1,719	-0.06%
2022/12/29	1	55.80	0	0.00	57.00	1	1,770	0.06%
2022/12/28	1	56.90	0	0.00	56.20	1	1,781	0.06%
2022/12/08	0	0.00	2	58.60	59.00	-2	1,855	-0.11%
2022/12/07	2	59.05	0	0.00	59.00	2	1,858	0.11%
2022/11/24	0	0.00	2	63.80	63.80	-2	1,757	-0.11%
2022/11/17	0	0.00	2	65.00	64.40	-2	1,650	-0.12%
2022/11/16	0	0.00	2	63.65	63.30	-2	1,535	-0.13%
2022/11/11	0	0.00	1	58.20	58.10	-1	1,348	-0.07%
2022/11/08	1	56.60	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	2	56.00	56.60	-2	1,359	-0.15%
2022/10/28	2	53.90	0	0.00	52.80	2	1,370	0.15%
2022/10/21	2	57.70	0	0.00	57.50	2	1,320	0.15%
2022/10/18	0	0.00	2	59.50	59.60	-2	1,267	-0.16%
2022/10/05	0	0.00	1	54.80	53.30	-1	1,241	-0.08%
2022/10/04	1	52.70	0	0.00	53.40	1	1,238	0.08%
2022/10/03	0	0.00	1	51.50	51.90	-1	1,239	-0.08%
2022/09/30	1	49.90	0	0.00	51.90	1	1,261	0.08%
2022/08/29	0	0.00	3	59.60	59.50	-3	1,567	-0.19%
2022/08/22	0	0.00	10	60.85	60.80	-10	1,673	-0.60%
2022/08/19	0	0.00	6	61.30	61.40	-6	1,667	-0.36%
2022/08/16	10	60.10	0	0.00	60.10	10	1,654	0.60%
2022/08/03	1	56.70	0	0.00	56.70	1	1,654	0.06%
2022/08/01	0	0.00	1	57.90	57.90	-1	1,672	-0.06%
2022/07/26	1	57.90	0	0.00	58.00	1	1,680	0.06%
2022/07/25	1	58.90	0	0.00	58.90	1	1,681	0.06%
2022/07/20	0	0.00	1	63.30	62.80	-1	1,656	-0.06%
2022/07/19	1	62.30	0	0.00	62.20	1	1,621	0.06%
2022/07/14	0	0.00	2	60.40	60.30	-2	1,649	-0.12%
2022/07/13	0	0.00	1	60.10	59.90	-1	1,659	-0.06%
2022/07/11	1	58.90	0	0.00	59.60	1	1,691	0.06%
2022/07/07	0	0.00	1	58.40	58.40	-1	1,770	-0.06%
2022/07/01	5	58.66	0	0.00	56.80	5	1,900	0.26%
2022/06/30	2	61.00	0	0.00	60.10	2	1,886	0.11%
2022/06/29	0	0.00	1	62.00	62.00	-1	1,894	-0.05%
2022/06/27	0	0.00	2	63.10	63.30	-2	1,906	-0.10%
2022/06/23	1	60.60	1	60.20	60.00	0	1,937	0.00%
2022/06/22	3	61.33	0	0.00	60.50	3	1,992	0.15%
2022/06/21	1	63.70	0	0.00	64.00	1	2,001	0.05%
2022/06/20	2	65.30	0	0.00	63.60	2	2,022	0.10%
2022/06/17	1	68.30	0	0.00	68.40	1	1,993	0.05%
2022/06/16	1	70.00	0	0.00	69.70	1	1,997	0.05%
2022/06/15	1	72.60	0	0.00	71.60	1	2,020	0.05%
2022/06/01	1	75.80	1	75.80	75.90	0	2,666	0.00%
2022/05/30	0	0.00	3	73.50	73.70	-3	3,111	-0.10%
2022/05/26	1	72.00	0	0.00	71.60	1	3,333	0.03%
2022/05/20	2	72.50	0	0.00	72.30	2	4,774	0.04%
2022/05/06	1	71.80	0	0.00	72.50	1	7,127	0.01%
2022/04/29	0	0.00	1	72.00	70.60	-1	7,191	-0.01%
2022/04/28	2	70.00	1	70.00	69.90	1	7,213	0.01%
2022/04/27	2	69.40	1	70.00	70.00	1	7,222	0.01%
2022/04/26	1	72.60	1	72.10	71.90	0	7,202	0.00%
2022/04/25	1	72.30	1	71.80	71.70	0	7,203	0.00%
2022/04/18	1	71.80	1	72.00	71.80	0	7,199	0.00%
2022/04/14	1	74.80	0	0.00	74.50	1	7,228	0.01%
2022/04/12	0	0.00	1	77.40	76.80	-1	7,205	-0.01%
2022/04/07	0	0.00	1	86.00	84.50	-1	7,427	-0.01%
2022/04/01	8	85.34	0	0.00	85.40	8	7,476	0.11%
2022/03/31	0	0.00	2	84.30	84.50	-2	7,511	-0.03%
2022/03/28	1	82.60	2	83.10	84.60	-1	7,748	-0.01%
2022/03/09	1	89.50	0	0.00	88.90	1	8,380	0.01%
2022/03/07	2	90.45	0	0.00	90.50	2	8,633	0.02%
2022/03/04	0	0.00	3	96.57	94.80	-3	8,523	-0.04%
2022/03/03	3	99.07	0	0.00	97.60	3	8,465	0.04%
2022/03/01	0	0.00	6.1	96.19	95.90	-6.1	8,276	-0.07%
2022/02/25	9.1	95.37	0	0.00	92.90	9.1	8,347	0.11%
2022/02/23	4	96.80	1	98.50	99.50	3	9,172	0.03%
2022/02/22	9	96.89	6	97.90	96.40	3	9,004	0.03%
2022/02/21	9	100.30	12	101.67	96.50	-3	8,632	-0.03%
2022/02/18	0	0.00	29	94.96	99.00	-29	8,050	-0.36%
2022/02/17	0	0.00	1	94.20	91.30	-1	7,466	-0.01%
2022/02/10	1	91.20	0.3	89.40	91.10	0.7	7,243	0.01%
2022/01/26	0.1	83.00	0	0.00	83.60	0.1	7,368	0.00%
2022/01/14	0.2	85.50	0	0.00	85.20	0.2	7,699	0.00%
2022/01/13	1	87.50	0	0.00	87.50	1	7,735	0.01%
2022/01/06	5	88.80	0	0.00	88.60	5	7,784	0.06%
2021/12/29	0	0.00	1	91.00	92.20	-1	7,623	-0.01%
2021/12/27	0	0.00	221	91.09	91.40	-221	7,735	-2.86%	大賣/鉅額交易
2021/12/24	0	0.00	77	91.07	90.50	-77	7,746	-0.99%
2021/12/22	0	0.00	70	92.81	90.80	-70	7,722	-0.91%
2021/12/21	0	0.00	138	90.72	89.90	-138	7,577	-1.82%	大賣/鉅額交易
2021/12/20	0	0.00	180	89.82	89.10	-180	7,536	-2.39%	大賣/鉅額交易
2021/12/17	0	0.00	130	88.88	88.70	-130	7,532	-1.73%	大賣/鉅額交易
2021/12/16	0	0.00	189	90.96	90.60	-189	7,493	-2.52%	大賣/鉅額交易
2021/12/14	0	0.00	1	90.70	89.90	-1	7,493	-0.01%
2021/12/08	0	0.00	1	92.80	92.80	-1	7,361	-0.01%
2021/12/06	4	93.13	0	0.00	92.20	4	7,190	0.06%
2021/12/03	1	92.60	1	91.40	93.00	0	7,046	0.00%
2021/12/02	2	89.40	0	0.00	89.40	2	6,963	0.03%
2021/11/30	0	0.00	1	86.10	86.10	-1	6,719	-0.01%
2021/11/29	1	84.00	1	84.50	84.80	0	6,857	0.00%
2021/11/25	0	0.00	1	92.70	88.90	-1	6,921	-0.01%
2021/11/24	1	92.60	10	92.00	92.90	-9	6,804	-0.13%
2021/11/23	152	94.58	142	95.25	91.80	10	6,712	0.15%	大買/大賣/
2021/11/22	0	0.00	3	92.00	94.00	-3	5,995	-0.05%
2021/11/19	0	0.00	1	84.90	85.50	-1	5,554	-0.02%
2021/11/18	10	87.80	6	87.65	88.50	4	5,632	0.07%
2021/11/17	0	0.00	7	86.47	86.80	-7	5,574	-0.13%
2021/11/16	0	0.00	2	84.50	84.10	-2	5,597	-0.04%
2021/11/15	5	80.70	1	81.70	82.00	4	5,590	0.07%
2021/11/11	3	81.00	1	80.70	80.70	2	6,027	0.03%
2021/11/10	4	80.88	5	81.28	81.30	-1	6,310	-0.02%
2021/11/09	2	87.10	2	86.30	86.10	0	6,547	0.00%
2021/11/08	6	85.27	1	85.40	85.20	5	6,623	0.08%
2021/11/04	1	86.00	0	0.00	85.40	1	7,119	0.01%
2021/11/02	4	83.63	0	0.00	81.90	4	7,209	0.06%
2021/11/01	1	83.90	0	0.00	83.80	1	7,864	0.01%
2021/10/29	1	83.40	0	0.00	83.00	1	8,009	0.01%
2021/10/13	0	0.00	5	77.20	74.80	-5	10,017	-0.05%
2021/10/12	5	79.30	0	0.00	78.20	5	10,175	0.05%
2021/10/04	6	77.90	1	75.50	74.20	5	11,500	0.04%
2021/09/29	1	80.20	0	0.00	80.10	1	13,629	0.01%
2021/09/24	1	83.00	0	0.00	83.10	1	14,706	0.01%
2021/09/22	0	0.00	1	82.70	82.20	-1	16,067	-0.01%
2021/09/10	1	85.70	1	86.70	87.30	0	18,417	0.00%
2021/09/07	2	84.00	21	83.50	83.90	-19	18,598	-0.10%
2021/09/06	11	86.05	0	0.00	85.90	11	18,756	0.06%
2021/09/03	4	88.93	0	0.00	88.90	4	18,862	0.02%
2021/09/02	1	91.00	0	0.00	89.30	1	18,925	0.01%
2021/09/01	0	0.00	1	91.40	91.70	-1	18,883	-0.01%
2021/08/30	1	87.70	0	0.00	87.60	1	18,995	0.01%
2021/08/24	21	91.42	0	0.00	88.00	21	20,161	0.10%
2021/08/23	0	0.00	1	91.50	91.30	-1	20,234	0.00%
2021/08/20	0	0.00	1	90.50	88.40	-1	20,512	0.00%
2021/08/19	3	90.43	1	91.70	89.10	2	20,767	0.01%
2021/08/18	1	86.70	1	88.40	93.90	0	21,357	0.00%
2021/08/17	1	88.80	1	90.10	87.50	0	21,851	0.00%
2021/08/16	1	90.40	71	89.29	90.00	-70	22,124	-0.32%
2021/08/13	1	90.60	0	0.00	88.70	1	22,087	0.00%
2021/08/11	6	101.25	3	101.17	99.40	3	22,359	0.01%
2021/08/10	18	106.94	14	107.14	106.00	4	22,218	0.02%
2021/08/09	13	113.35	62	112.85	110.50	-49	22,524	-0.22%
2021/08/05	14	123.18	12	122.58	119.00	2	23,304	0.01%
2021/08/02	0	0.00	2	113.75	115.50	-2	24,052	-0.01%
2021/07/28	3	107.83	3	108.50	108.00	0	25,710	0.00%
2021/07/26	0	0.00	2	119.75	121.00	-2	27,900	-0.01%
2021/07/23	4	118.75	0	0.00	117.00	4	28,578	0.01%
2021/07/22	0	0.00	3	118.17	120.00	-3	28,908	-0.01%
2021/07/21	3	113.33	1	114.50	111.50	2	29,083	0.01%
2021/07/20	1	116.00	0	0.00	115.50	1	29,793	0.00%
2021/07/19	1	117.50	1	118.50	118.00	0	30,267	0.00%
2021/07/15	0	0.00	1	117.50	119.50	-1	32,162	0.00%
2021/07/14	1	121.00	0	0.00	118.50	1	32,502	0.00%
2021/07/13	8	122.81	8	120.50	118.00	0	32,438	0.00%
2021/07/12	6	123.92	4	122.00	122.00	2	32,200	0.01%
2021/07/09	3	123.67	3	123.33	123.00	0	31,895	0.00%
2021/07/07	1	129.00	1	130.00	125.50	0	31,619	0.00%
2021/07/06	3	126.00	7	127.21	124.50	-4	30,890	-0.01%
2021/07/05	0	0.00	3	123.00	123.00	-3	29,864	-0.01%
2021/07/02	1	107.00	4	109.13	112.00	-3	29,796	-0.01%
2021/07/01	4	109.75	1	112.00	106.50	3	29,695	0.01%
2021/06/30	1	108.50	1	112.50	111.50	0	29,394	0.00%
2021/06/29	8	112.06	4	111.38	109.50	4	29,078	0.01%
2021/06/28	4	107.88	17	107.26	110.50	-13	28,318	-0.05%
2021/06/25	5	102.40	0	0.00	101.00	5	27,372	0.02%
2021/06/24	5	99.18	1	98.50	98.60	4	27,047	0.01%
2021/06/23	5	101.10	2	99.85	100.50	3	26,874	0.01%
2021/06/21	2	96.70	2	96.55	96.30	0	26,334	0.00%
2021/06/18	1	100.50	0	0.00	100.00	1	26,205	0.00%
2021/06/17	0	0.00	5	100.50	101.50	-5	26,145	-0.02%
2021/06/15	0	0.00	125	101.30	102.00	-125	26,036	-0.48%	大賣/鉅額交易
2021/06/11	2	99.05	18.1	101.49	97.70	-16.1	25,849	-0.06%
2021/06/10	0	0.00	1	99.80	99.50	-1	25,768	0.00%
2021/06/07	23	99.41	1	100.00	99.60	22	25,567	0.09%
2021/06/04	2	103.75	351	103.09	102.00	-349	25,445	-1.37%	大賣/鉅額交易
2021/06/03	0	0.00	3	101.83	101.50	-3	25,198	-0.01%
2021/06/02	3	99.83	0	0.00	100.50	3	25,134	0.01%
2021/06/01	2	105.75	3	106.50	105.00	-1	24,904	0.00%
2021/05/31	193	101.24	1	102.50	102.50	192	24,371	0.79%	大買/鉅額交易
2021/05/28	109	101.76	5	103.00	101.00	104	24,291	0.43%	大買/鉅額交易
2021/05/27	234	98.83	3	101.33	98.80	231	24,169	0.96%	大買/鉅額交易
2021/05/26	23.1	99.89	1	99.10	98.20	22.1	23,954	0.09%
2021/05/25	51	100.40	7	100.31	102.00	44	23,566	0.19%
2021/05/24	0	0.00	11	91.11	93.00	-11	23,702	-0.05%
2021/05/21	0	0.00	15	89.01	87.50	-15	23,717	-0.06%
2021/05/20	16	85.74	1	84.80	85.50	15	23,725	0.06%
2021/05/19	10	89.93	19	91.23	89.60	-9	23,864	-0.04%
2021/05/17	1	84.30	202	81.47	77.60	-201	23,441	-0.86%	大賣/鉅額交易
2021/05/14	2	86.95	41	90.45	86.00	-39	22,999	-0.17%
2021/05/13	1,032	83.11	32	85.78	84.10	1,000	22,681	4.41%	大買/鉅額交易
2021/05/12	39	88.68	41	88.44	86.50	-2	22,141	-0.01%
2021/05/11	10	97.69	3	97.00	95.90	7	21,576	0.03%
2021/05/10	89	112.56	87.3	112.56	106.50	1.7	21,130	0.01%
2021/05/07	134	111.62	3	108.17	111.50	131	20,493	0.64%	大買/鉅額交易
2021/05/06	6	105.75	2	106.25	103.00	4	19,876	0.02%
2021/05/05	2	110.00	2	107.00	102.50	0	19,284	0.00%
2021/05/04	208	120.06	111	119.32	113.00	97	18,703	0.52%	大買/大賣/
2021/05/03	144	124.02	132	121.42	121.00	12	17,606	0.07%	大買/大賣/
2021/04/29	4	116.00	16.1	119.01	121.00	-12.1	16,150	-0.07%
2021/04/28	4	114.00	15	115.27	110.00	-11	15,344	-0.07%
2021/04/27	18	110.47	1	111.00	109.50	17	14,764	0.12%
2021/04/26	2	109.75	7	109.79	113.50	-5	14,185	-0.04%
2021/04/23	7	97.61	4	99.75	103.50	3	13,245	0.02%
2021/04/22	4	102.88	9	101.96	94.50	-5	12,648	-0.04%
2021/04/21	3	95.83	8	92.69	99.10	-5	11,610	-0.04%
2021/04/19	2	87.40	4	87.10	88.30	-2	10,250	-0.02%
2021/04/16	0	0.00	1	86.40	86.70	-1	10,423	-0.01%
2021/04/15	2	81.80	0	0.00	83.50	2	10,278	0.02%
2021/04/14	3	84.87	3	81.80	81.80	0	10,284	0.00%
2021/04/13	5	85.76	28	85.58	84.30	-23	10,193	-0.23%
2021/04/12	5	86.04	1	85.30	85.30	4	10,101	0.04%
2021/04/09	5	86.12	2	86.05	85.90	3	10,100	0.03%
2021/04/08	9	85.94	3	85.30	85.30	6	10,032	0.06%
2021/04/07	8	88.54	30	88.91	87.00	-22	9,930	-0.22%
2021/04/06	12	87.80	0	0.00	87.10	12	9,735	0.12%
2021/04/01	3	86.40	3	86.50	85.90	0	9,868	0.00%
2021/03/31	17	85.96	1	85.60	85.80	16	9,824	0.16%
2021/03/30	2	84.50	2	85.30	85.00	0	9,816	0.00%
2021/03/29	3	84.90	0	0.00	84.80	3	9,775	0.03%
2021/03/26	0	0.00	10	81.60	81.60	-10	9,679	-0.10%
2021/03/24	0	0.00	4	80.27	80.40	-4	9,763	-0.04%
2021/03/23	0	0.00	2	80.30	80.30	-2	9,824	-0.02%
2021/03/22	0	0.00	1	80.40	81.00	-1	9,870	-0.01%
2021/03/19	1	81.40	4	81.80	81.20	-3	10,119	-0.03%
2021/03/18	40	83.03	33	83.31	82.70	7	10,185	0.07%
2021/03/17	24	83.12	20	82.30	82.30	4	10,369	0.04%
2021/03/16	3	83.60	0	0.00	83.10	3	10,539	0.03%
2021/03/11	3	81.20	0	0.00	82.50	3	11,268	0.03%
2021/03/10	2	81.45	2	80.70	80.70	0	11,828	0.00%
2021/03/09	0	0.00	14	79.59	81.50	-14	12,144	-0.12%
2021/03/04	0	0.00	5	81.52	80.30	-5	13,814	-0.04%
2021/03/03	0	0.00	4	81.10	82.00	-4	13,763	-0.03%
2021/02/26	5	86.78	5	86.66	86.30	0	13,470	0.00%
2021/02/25	1	89.90	0	0.00	86.10	1	13,406	0.01%
2021/02/24	20	88.98	7	88.87	87.80	13	13,151	0.10%
2021/02/23	0	0.00	1	87.20	86.70	-1	12,341	-0.01%
2021/02/22	0	0.00	2	83.10	82.00	-2	11,843	-0.02%
2021/02/19	1	79.30	6	79.68	79.60	-5	11,600	-0.04%
2021/02/18	8	77.40	5	77.36	77.50	3	11,299	0.03%
2021/02/17	3	74.00	15	74.35	75.20	-12	11,009	-0.11%
2021/02/05	1	72.80	0	0.00	72.90	1	10,869	0.01%
2021/02/04	0	0.00	0	73.40	73.00	0	10,839	0.00%
2021/02/03	1	71.80	1	71.70	71.50	0	10,674	0.00%
2021/01/28	8	70.20	0	0.00	70.10	8	10,723	0.07%
2021/01/27	0	0.00	2	72.30	71.70	-2	10,696	-0.02%
2021/01/26	1	72.50	3	72.50	72.40	-2	10,631	-0.02%
2021/01/25	2	71.70	0	0.00	72.30	2	10,523	0.02%
2021/01/22	0	0.00	329	69.72	70.80	-329	10,449	-3.15%	大賣/鉅額交易
2021/01/21	0	0.00	1	70.20	69.00	-1	10,419	-0.01%
2021/01/20	2	69.05	2	71.00	69.00	0	10,366	0.00%
2021/01/19	2	71.45	0	0.00	71.10	2	10,298	0.02%
2021/01/18	2	70.00	0	0.00	71.00	2	10,260	0.02%
2021/01/15	4	72.80	0	0.00	72.80	4	10,178	0.04%
2021/01/14	1	75.10	0	0.00	75.00	1	10,086	0.01%
2021/01/13	6	74.23	20	74.78	74.40	-14	9,993	-0.14%
2021/01/12	23	74.23	0	0.00	74.00	23	9,929	0.23%
2021/01/11	2	75.00	7	76.40	75.20	-5	9,768	-0.05%
2021/01/07	0	0.00	4	72.33	71.80	-4	9,348	-0.04%
2021/01/06	3	70.00	6	70.03	70.90	-3	9,419	-0.03%
2021/01/04	10	72.62	0	0.00	72.80	10	9,352	0.11%
2020/12/29	17	74.36	0	0.00	73.70	17	9,427	0.18%
2020/12/28	1	75.50	2	75.00	75.40	-1	9,278	-0.01%
2020/12/24	0	0.00	7	72.89	73.30	-7	8,889	-0.08%
2020/12/23	0	0.00	3	71.60	72.10	-3	8,725	-0.03%
2020/12/22	11	71.31	0.1	71.11	68.90	10.9	8,637	0.13%
2020/12/21	0.1	69.80	1	71.00	71.20	-0.9	8,554	-0.01%
2020/12/16	0	0.00	2	71.60	71.10	-2	8,352	-0.02%
2020/12/15	4	70.35	0	0.00	69.70	4	8,300	0.05%
2020/12/11	2	75.15	1	75.10	75.10	1	8,011	0.01%
2020/12/10	0	0.00	5	76.40	74.70	-5	7,749	-0.06%
2020/12/09	2	76.00	3	77.00	76.30	-1	7,503	-0.01%
2020/12/08	2	73.70	2	74.30	75.00	0	7,138	0.00%
2020/12/07	4	73.85	7	76.31	74.50	-3	6,914	-0.04%
2020/12/04	6	75.52	243.2	75.20	74.30	-237.2	6,522	-3.64%	大賣/鉅額交易
2020/12/03	61	72.45	0	0.00	72.20	61	5,881	1.04%
2020/12/02	184	70.81	3	72.23	72.70	181	5,464	3.31%	大買/鉅額交易
2020/12/01	0	0.00	10	64.77	67.10	-10	4,158	-0.24%
2020/11/30	7	61.39	0	0.00	61.00	7	3,549	0.20%
2020/11/27	0	0.00	6	62.00	61.40	-6	3,496	-0.17%
2020/11/26	53	60.62	0	0.00	61.30	53	3,410	1.55%
2020/11/25	6	59.80	0	0.00	59.40	6	3,310	0.18%
2020/11/24	1	60.50	0	0.00	60.50	1	3,242	0.03%
2020/11/23	0	0.00	13	61.35	61.00	-13	3,131	-0.42%
2020/11/20	1	59.60	2	60.35	59.70	-1	3,028	-0.03%
2020/11/18	0	0.00	1	59.50	59.20	-1	2,950	-0.03%
2020/11/17	1	59.50	19	59.62	59.50	-18	2,927	-0.61%
2020/11/11	2	57.75	0	0.00	57.70	2	2,978	0.07%
2020/11/10	15	58.81	5	59.00	58.60	10	2,951	0.34%
2020/11/09	1	58.80	0	0.00	58.60	1	2,893	0.03%
2020/10/29	5	55.50	0	0.00	55.60	5	3,134	0.16%
2020/10/21	0	0.00	5	58.90	57.60	-5	3,376	-0.15%
2020/10/20	5	57.90	0	0.00	58.50	5	3,452	0.14%
2020/10/15	14	57.99	0	0.00	57.80	14	3,566	0.39%
2020/10/14	0	0.00	1	60.20	59.30	-1	3,564	-0.03%
2020/10/12	2	58.60	5	58.90	59.10	-3	3,571	-0.08%
2020/10/08	5	58.20	0	0.00	58.40	5	3,692	0.14%
2020/10/07	0	0.00	29	58.21	58.40	-29	3,725	-0.78%
2020/09/24	0	0.00	1	53.90	53.90	-1	4,291	-0.02%
2020/09/23	0	0.00	1	56.00	55.20	-1	4,440	-0.02%
2020/09/18	26	56.89	0	0.00	56.80	26	4,533	0.57%
2020/09/14	0	0.00	3	54.00	54.40	-3	4,406	-0.07%
2020/09/11	1	52.60	0	0.00	53.00	1	4,436	0.02%
2020/09/10	2	53.15	0	0.00	53.00	2	4,458	0.04%
2020/09/09	0	0.00	1	53.10	53.70	-1	4,490	-0.02%
2020/08/25	2	53.10	0	0.00	53.20	2	5,665	0.04%
2020/08/24	0	0.00	10	51.02	51.70	-10	5,683	-0.18%
2020/08/20	0	0.00	15	50.44	50.70	-15	5,776	-0.26%
2020/08/12	0	0.00	3	55.90	56.50	-3	6,058	-0.05%
2020/08/07	1	58.20	1	58.60	58.20	0	6,135	0.00%
2020/08/04	1	57.90	0	0.00	58.30	1	6,571	0.02%
2020/07/31	0	0.00	1	61.00	60.80	-1	6,608	-0.02%
2020/07/28	2	58.10	0	0.00	56.70	2	6,793	0.03%
2020/07/24	1	60.80	2	61.30	60.50	-1	6,941	-0.01%
2020/07/23	1	60.90	1	60.60	61.80	0	6,936	0.00%
2020/07/22	1	60.00	0	0.00	60.30	1	6,982	0.01%
2020/07/21	0	0.00	1	59.50	59.30	-1	7,298	-0.01%
2020/07/17	6	60.95	4	61.40	60.20	2	7,595	0.03%
2020/07/16	4	61.95	0	0.00	61.80	4	8,100	0.05%
2020/07/15	1	61.50	1	63.00	61.50	0	8,136	0.00%
2020/07/13	0	0.00	2	61.70	61.40	-2	8,128	-0.02%
2020/07/10	2	59.70	0	0.00	59.10	2	8,262	0.02%
2020/07/09	2	63.65	13	62.15	61.60	-11	8,315	-0.13%
2020/07/08	8	61.08	1	61.50	61.30	7	8,251	0.08%
2020/07/07	10	61.22	12	61.68	61.00	-2	8,337	-0.02%
2020/07/06	3	60.57	0	0.00	60.30	3	8,464	0.04%
2020/07/03	10	60.15	1	60.10	59.90	9	8,621	0.10%
2020/07/02	0	0.00	1	59.80	60.60	-1	8,867	-0.01%
2020/06/30	2	57.05	11	57.28	57.20	-9	9,030	-0.10%
2020/06/29	0	0.00	33	56.52	56.90	-33	9,208	-0.36%
2020/06/23	0	0.00	2	56.80	56.20	-2	9,645	-0.02%
2020/06/16	3	58.00	0	0.00	58.10	3	10,407	0.03%
2020/06/12	1	56.90	1	56.00	58.00	0	10,878	0.00%
2020/06/11	11	58.21	4	58.40	57.70	7	11,071	0.06%
2020/06/10	3	60.60	0	0.00	60.90	3	11,061	0.03%
2020/06/09	1	61.60	1	62.20	60.90	0	11,172	0.00%
2020/06/08	0	0.00	2	59.25	59.10	-2	11,054	-0.02%
2020/06/05	2	59.30	5	59.30	59.00	-3	11,014	-0.03%
2020/06/04	12	57.33	0	0.00	57.70	12	10,924	0.11%
2020/06/03	15	56.57	0	0.00	56.60	15	10,936	0.14%
2020/05/29	0	0.00	1	55.10	54.50	-1	11,318	-0.01%
2020/05/26	1	56.30	0	0.00	56.00	1	11,554	0.01%
2020/05/19	0	0.00	8	53.00	53.80	-8	11,286	-0.07%
2020/05/18	1	52.50	0	0.00	51.90	1	11,323	0.01%
2020/05/15	1	51.50	2	51.70	51.70	-1	11,448	-0.01%
2020/05/13	1	53.30	0	0.00	54.00	1	11,683	0.01%
2020/05/11	10	59.00	0	0.00	57.20	10	11,743	0.09%
2020/05/08	0	0.00	1	57.60	58.10	-1	11,699	-0.01%
2020/05/07	4	57.15	1	57.10	56.90	3	11,649	0.03%
2020/05/05	10	58.00	0	0.00	57.40	10	11,743	0.09%
2020/04/30	0	0.00	1	57.20	57.20	-1	11,807	-0.01%
2020/04/27	1	57.30	0	0.00	57.20	1	11,965	0.01%
2020/04/22	1	54.80	0	0.00	55.00	1	11,628	0.01%
2020/04/20	0	0.00	3	53.00	53.90	-3	11,038	-0.03%
2020/04/17	3	54.20	0	0.00	52.90	3	11,337	0.03%
2020/04/07	0	0.00	5	48.60	49.35	-5	11,433	-0.04%
2020/04/06	5	45.60	3	45.73	46.60	2	11,170	0.02%
2020/04/01	0	0.00	3	40.93	42.40	-3	11,199	-0.03%
2020/03/31	2	42.43	1	43.60	41.75	1	11,102	0.01%
2020/03/30	1	41.20	0	0.00	43.15	1	11,009	0.01%
2020/03/27	2	47.40	202	46.91	45.55	-200	10,912	-1.83%	大賣/鉅額交易
2020/03/26	2	45.53	1	46.20	46.10	1	10,825	0.01%
2020/03/25	0	0.00	1	45.05	45.75	-1	10,848	-0.01%
2020/03/23	0	0.00	2	39.00	38.20	-2	10,985	-0.02%
2020/03/20	1	40.85	1	41.55	42.30	0	11,089	0.00%
2020/03/19	0	0.00	20	40.20	39.35	-20	11,195	-0.18%
2020/03/18	4	45.68	2	43.70	43.70	2	11,306	0.02%
2020/03/17	5	48.55	507	50.47	48.55	-502	11,085	-4.53%	大賣/鉅額交易
2020/03/16	0	0.00	20	53.90	53.90	-20	11,159	-0.18%
2020/03/13	101	55.70	90	55.34	58.20	11	11,342	0.10%	大買/
2020/03/12	2	65.05	0	0.00	61.40	2	11,280	0.02%
2020/03/11	1	67.30	0	0.00	67.30	1	11,172	0.01%
2020/03/10	0	0.00	1	68.50	70.20	-1	11,095	-0.01%
2020/03/09	40	72.85	0	0.00	69.20	40	10,922	0.37%
2020/03/06	0	0.00	53	74.50	72.90	-53	10,766	-0.49%
2020/03/05	63	73.29	3	72.73	73.50	60	10,585	0.57%
2020/03/03	3	69.63	0	0.00	70.00	3	10,290	0.03%
2020/03/02	0	0.00	86	67.04	66.10	-86	10,160	-0.85%
2020/02/27	3	68.00	5	68.60	67.20	-2	10,060	-0.02%
2020/02/25	2	71.00	0	0.00	72.30	2	9,851	0.02%
2020/02/19	68	71.96	0	0.00	71.70	68	9,814	0.69%
2020/02/18	10	72.50	0	0.00	71.30	10	9,716	0.10%
2020/02/14	5	75.20	6	75.48	75.80	-1	9,316	-0.01%
2020/02/13	0	0.00	10	75.00	74.50	-10	9,360	-0.11%
2020/02/12	0	0.00	2	76.00	75.20	-2	9,328	-0.02%
2020/02/11	60	74.35	2	73.75	73.90	58	9,049	0.64%
2020/02/05	60	73.72	0	0.00	74.00	60	8,722	0.69%
2020/02/04	1	71.80	0	0.00	71.90	1	8,541	0.01%
2020/02/03	100	70.87	0	0.00	71.60	100	8,433	1.19%
2020/01/31	1	69.30	0	0.00	70.70	1	8,262	0.01%
2020/01/30	0	0.00	3	71.30	69.00	-3	8,099	-0.04%
2020/01/20	10	75.70	0	0.00	76.00	10	7,900	0.13%
2020/01/17	0	0.00	5	76.50	75.10	-5	7,801	-0.06%
2020/01/16	5	74.90	0	0.00	74.90	5	7,684	0.07%
2020/01/14	25	75.84	3	75.50	75.90	22	7,470	0.29%
2020/01/13	270	74.86	35	74.60	76.00	235	7,378	3.18%	大買/鉅額交易
2020/01/10	10	71.50	116	72.82	73.00	-106	6,952	-1.52%	大賣/鉅額交易
2020/01/09	103	73.17	10	72.75	71.20	93	6,765	1.37%	大買/
2020/01/08	0	0.00	4	71.58	71.40	-4	6,350	-0.06%
2020/01/03	3	69.30	5	70.00	69.30	-2	5,682	-0.04%
2020/01/02	53	70.98	6	70.85	70.30	47	5,568	0.84%
2019/12/30	6	69.12	0	0.00	68.30	6	5,289	0.11%
2019/12/27	6	70.38	3	70.00	70.40	3	5,192	0.06%
2019/12/26	0	0.00	70	69.20	69.70	-70	4,897	-1.43%
2019/12/24	0	0.00	60	68.35	69.50	-60	4,736	-1.27%
2019/12/23	0	0.00	1	68.50	66.80	-1	4,598	-0.02%
2019/12/20	0	0.00	50	69.50	68.50	-50	4,461	-1.12%
2019/12/19	6	67.43	0	0.00	68.20	6	4,320	0.14%
2019/12/18	2	67.60	0	0.00	66.80	2	4,084	0.05%
2019/12/17	32	68.78	0	0.00	68.10	32	3,910	0.82%
2019/12/13	151	62.89	1	62.40	63.40	150	3,368	4.45%	大買/鉅額交易
2019/12/11	21	60.62	22	61.14	61.50	-1	2,982	-0.03%
2019/12/10	2	57.70	2	59.20	59.20	0	2,629	0.00%
2019/12/09	0	0.00	10	55.00	56.00	-10	2,321	-0.43%
2019/12/05	0	0.00	1	52.60	53.00	-1	2,100	-0.05%
2019/11/26	0	0.00	1	52.20	52.10	-1	2,274	-0.04%
2019/11/20	1	53.60	0	0.00	52.90	1	2,283	0.04%
2019/09/12	0	0.00	9	51.37	51.60	-9	4,059	-0.22%
2019/09/11	2	51.30	0	0.00	51.20	2	4,059	0.05%
2019/09/10	2	51.15	5	51.00	51.10	-3	4,055	-0.07%
2019/09/09	2	51.20	0	0.00	50.80	2	4,042	0.05%
2019/09/05	9	52.28	0	0.00	51.80	9	3,993	0.23%
2019/08/26	0	0.00	27	48.32	48.10	-27	3,790	-0.71%
2019/08/22	27	48.60	0	0.00	48.70	27	3,762	0.72%
2019/08/20	0	0.00	26	48.90	49.75	-26	3,753	-0.69%
2019/08/15	26	47.50	0	0.00	47.65	26	3,751	0.69%
2019/08/14	0	0.00	27	48.30	48.40	-27	3,760	-0.72%
2019/08/13	27	47.20	1	47.15	47.15	26	3,768	0.69%
2019/08/08	1	48.50	0	0.00	48.55	1	3,847	0.03%
2019/08/02	27	52.20	55	50.40	50.30	-28	3,905	-0.72%
2019/08/01	25	52.20	25	52.90	53.20	0	3,901	0.00%
2019/07/31	2	53.00	0	0.00	52.90	2	3,919	0.05%
2019/07/29	0	0.00	10	55.00	55.00	-10	3,903	-0.26%
2019/07/26	28	52.90	0	0.00	53.30	28	3,932	0.71%
2019/07/25	0	0.00	29	53.40	53.70	-29	3,954	-0.73%
2019/07/24	10	52.00	10	53.48	52.20	0	3,949	0.00%
2019/07/23	29	51.70	5	52.60	51.70	24	3,904	0.61%
2019/07/18	0	0.00	5	49.48	49.00	-5	4,037	-0.12%
2019/07/16	10	51.40	0	0.00	50.10	10	4,302	0.23%
2019/07/15	15	53.00	0	0.00	52.20	15	4,331	0.35%
2019/07/12	5	52.20	2	51.80	52.70	3	4,230	0.07%
2019/07/11	0	0.00	1	52.30	51.60	-1	4,128	-0.02%
2019/07/09	1	50.50	1	50.60	49.60	0	3,946	0.00%
2019/07/08	1	48.90	0	0.00	48.90	1	3,761	0.03%
2019/07/05	0	0.00	2	47.58	48.70	-2	3,671	-0.05%
2019/06/26	1	46.70	0	0.00	45.80	1	3,521	0.03%
2019/06/24	0	0.00	34	44.25	45.65	-34	3,391	-1.00%
2019/06/21	0	0.00	36	43.60	43.60	-36	3,266	-1.10%
2019/06/20	0	0.00	0.1	41.90	41.80	-0.1	3,191	0.00%
2019/05/28	2	42.65	0	0.00	42.50	2	3,176	0.06%
2019/05/22	78	43.36	9	43.18	43.00	69	3,131	2.20%
2019/05/03	0	0.00	1	51.80	51.80	-1	2,436	-0.04%
2019/04/30	1	49.90	1	49.10	50.00	0	2,204	0.00%
2019/04/29	0	0.00	1	50.10	47.15	-1	2,094	-0.05%
2019/04/26	0	0.00	1	51.00	49.75	-1	1,979	-0.05%
2019/04/25	0	0.00	1	50.60	50.20	-1	1,844	-0.05%
2019/04/23	0	0.00	1	48.10	47.90	-1	1,535	-0.07%
2019/04/19	0	0.00	1	44.20	44.40	-1	1,110	-0.09%
2019/04/09	1	43.50	0	0.00	43.30	1	843	0.12%
2019/04/08	0	0.00	1	43.30	43.70	-1	805	-0.12%
2019/02/22	1	43.70	0	0.00	43.50	1	847	0.12%
2019/01/17	0	0.00	1	40.50	40.50	-1	949	-0.11%
2019/01/16	1	40.45	0	0.00	40.40	1	963	0.10%
2019/01/15	1	40.30	1	40.60	40.60	0	965	0.00%
2019/01/09	0	0.00	2	40.70	40.70	-2	996	-0.20%
2019/01/04	2	38.00	2	38.60	38.60	0	1,044	0.00%
2019/01/03	2	39.75	0	0.00	39.00	2	1,098	0.18%
2018/11/27	0	0.00	1	41.10	41.10	-1	1,162	-0.09%
2018/11/01	1	38.40	0	0.00	38.50	1	1,351	0.07%
2018/10/30	1	35.90	0	0.00	36.20	1	1,394	0.07%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/09	0	0.00	1	45.55	45.55	-1	1,626	-0.06%
2018/10/08	0	0.00	5	46.00	45.55	-5	1,623	-0.31%
2018/09/28	1	49.55	0	0.00	49.10	1	1,771	0.06%
2018/09/14	0	0.00	1	50.50	50.70	-1	1,856	-0.05%
2018/09/13	2	49.90	1	49.50	49.50	1	1,853	0.05%
2018/09/10	0	0.00	20	48.28	48.30	-20	1,893	-1.06%
2018/09/06	0	0.00	2	52.10	51.60	-2	1,895	-0.11%
2018/09/05	22	53.59	0	0.00	52.80	22	1,924	1.14%
2018/09/04	0	0.00	1	51.00	51.00	-1	1,913	-0.05%
2018/08/31	2	52.00	1	52.30	52.30	1	1,918	0.05%
2018/08/22	3	48.90	3	49.55	49.55	0	2,140	0.00%
2018/08/09	0	0.00	0.1	56.60	56.00	-0.1	2,019	0.00%
2018/08/07	1	57.80	0	0.00	57.70	1	2,073	0.05%
2018/08/03	1	56.80	0	0.00	57.40	1	2,102	0.05%
2018/08/01	0	0.00	1	54.00	54.00	-1	2,026	-0.05%
2018/07/30	0	0.00	1	53.20	52.90	-1	2,227	-0.04%
2018/07/13	0	0.00	14	58.20	58.20	-14	2,113	-0.66%
2018/07/10	0	0.00	2	65.70	65.70	-2	2,084	-0.10%
2018/07/09	2	65.50	0	0.00	65.30	2	2,056	0.10%
2018/07/05	1	66.10	0	0.00	66.40	1	2,076	0.05%
2018/07/04	5	66.80	0	0.00	66.90	5	2,071	0.24%
2018/06/19	1	67.10	0	0.00	67.00	1	2,121	0.05%
2018/06/13	2	69.20	0	0.00	68.50	2	2,106	0.09%
2018/06/12	14	68.34	0	0.00	67.90	14	2,091	0.67%
2018/06/11	0	0.00	5	66.30	66.20	-5	2,060	-0.24%
2018/06/06	1	67.40	0	0.00	67.30	1	2,158	0.05%
2018/05/31	5	67.60	1	67.00	67.60	4	2,237	0.18%
2018/05/30	2	65.00	0	0.00	64.90	2	2,110	0.09%
2018/05/28	0	0.00	8	64.20	64.10	-8	2,081	-0.38%
2018/05/18	0	0.00	1	62.00	61.80	-1	2,143	-0.05%
2018/05/14	1	60.60	5	60.40	60.70	-4	2,178	-0.18%
2018/05/10	0	0.00	1	63.60	63.60	-1	2,118	-0.05%
2018/05/09	1	63.00	4	63.38	63.10	-3	2,113	-0.14%
2018/05/08	2	64.15	0.2	65.10	63.90	1.8	2,070	0.09%
2018/05/03	1	71.70	0	0.00	71.10	1	1,991	0.05%
2018/04/30	1	71.60	0	0.00	71.90	1	2,020	0.05%
2018/04/27	5	71.00	0	0.00	71.20	5	2,056	0.24%
2018/04/26	0	0.00	5	72.00	70.70	-5	2,129	-0.23%
2018/04/18	2	74.00	0	0.00	74.20	2	2,274	0.09%
2018/04/10	0	0.00	1	75.60	75.60	-1	2,310	-0.04%
2018/04/09	1	74.90	0	0.00	75.60	1	2,367	0.04%
2018/03/29	1	75.60	2	75.80	75.40	-1	2,649	-0.04%
2018/03/26	0	75.40	0	0.00	75.00	0	2,752	0.00%
2018/03/16	0	0.00	1	75.80	75.70	-1	2,824	-0.04%
2018/03/13	0	0.00	1	75.50	76.00	-1	2,840	-0.04%
2018/03/08	4	74.10	0	0.00	74.20	4	2,856	0.14%
2018/03/05	1	72.60	0	0.00	71.50	1	2,931	0.03%
2018/02/27	1	73.70	0	0.00	73.50	1	3,035	0.03%
2018/02/23	1	73.50	0	0.00	73.10	1	3,096	0.03%
2018/02/22	0	0.00	1	73.50	73.50	-1	3,250	-0.03%
2018/02/06	2	68.25	0	0.00	68.00	2	3,273	0.06%
2018/01/29	0	0.00	10	72.20	72.50	-10	3,649	-0.27%
2018/01/25	0	0.00	2	76.20	75.30	-2	3,604	-0.06%
2018/01/18	2	73.40	10	73.50	73.20	-8	3,715	-0.22%
2018/01/15	10	72.90	10	72.90	72.80	0	3,749	0.00%
2018/01/11	10	71.50	10	71.40	71.30	0	3,846	0.00%
2018/01/10	10	72.70	10	71.10	71.00	0	3,946	0.00%
2018/01/09	10	73.20	0	0.00	73.20	10	4,239	0.24%
2018/01/05	10	74.40	10	73.68	73.60	0	4,330	0.00%
2018/01/04	5	73.70	0	0.00	74.00	5	4,354	0.11%
2018/01/03	0	0.00	1	73.80	73.80	-1	4,397	-0.02%
2018/01/02	5	71.60	0	0.00	71.80	5	4,545	0.11%