威盛 (2388)-凱基-新莊券商分點個股進出

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
129.0
漲跌
▼1.0
漲幅
-0.77%
成交量
10,386張
產業
上市半導體類股
639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

威盛 (2388)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	14	162.79	16	162.31	164.00	-2	30,986	-0.01%
2023/11/16	7	158.36	7	157.64	160.00	0	29,688	0.00%
2023/11/15	33	154.59	36	155.32	158.50	-3	29,107	-0.01%
2023/11/14	9	147.17	9	146.22	149.50	0	28,172	0.00%
2023/11/13	0	0.00	3	138.50	138.50	-3	27,196	-0.01%
2023/11/10	5	128.30	1	126.50	126.00	4	27,211	0.01%
2023/11/09	5	128.70	4	128.63	129.00	1	27,142	0.00%
2023/11/08	22	132.05	19	132.61	129.00	3	27,019	0.01%
2023/11/07	3	134.33	3	132.50	133.50	0	26,701	0.00%
2023/11/06	12	144.67	13	136.73	135.00	-1	26,450	0.00%
2023/11/03	11	140.95	14	140.82	145.00	-3	25,118	-0.01%
2023/11/02	33	125.08	33	126.74	132.00	0	24,186	0.00%
2023/11/01	5	120.70	5	120.40	120.00	0	23,920	0.00%
2023/10/31	7	121.57	6	122.92	119.00	1	23,942	0.00%
2023/10/30	8	123.88	8	121.81	123.00	0	23,924	0.00%
2023/10/27	9	119.61	8	119.63	117.00	1	23,866	0.00%
2023/10/26	4	121.38	4	119.63	119.00	0	23,523	0.00%
2023/10/25	8	124.88	12	125.63	124.00	-4	23,188	-0.02%
2023/10/24	5	114.80	5	113.90	117.50	0	22,575	0.00%
2023/10/23	1	116.00	1	116.50	114.50	0	22,310	0.00%
2023/10/20	2	117.00	2	118.00	116.50	0	22,156	0.00%
2023/10/19	4	120.63	4	122.38	122.50	0	21,788	0.00%
2023/10/18	194	136.25	190	135.69	121.50	4	21,471	0.02%	大買/大賣/
2023/10/17	1	130.50	2	133.50	134.50	-1	19,814	-0.01%
2023/10/16	3	122.50	6	124.33	122.50	-3	19,488	-0.02%
2023/10/13	1	121.50	1	122.50	122.00	0	19,195	0.00%
2023/10/12	2	117.25	2	118.25	118.50	0	19,873	0.00%
2023/10/11	3	114.33	3	109.00	108.00	0	20,327	0.00%
2023/10/06	6	117.58	5	117.00	116.00	1	20,959	0.00%
2023/10/05	4	118.88	4	117.00	117.00	0	21,594	0.00%
2023/10/04	2	117.75	2	117.75	118.50	0	22,450	0.00%
2023/10/03	6	124.58	6	122.58	118.00	0	22,460	0.00%
2023/10/02	5	125.60	6	125.25	123.00	-1	22,027	0.00%
2023/09/28	10	120.80	8	118.56	118.50	2	22,128	0.01%
2023/09/27	4	117.00	4	117.88	121.50	0	21,906	0.00%
2023/09/26	10	120.15	10	117.85	117.00	0	21,747	0.00%
2023/09/25	4	120.75	4	122.13	122.00	0	21,526	0.00%
2023/09/22	4	118.00	5	119.70	120.00	-1	21,249	0.00%
2023/09/21	3	115.33	2	114.50	119.00	1	21,117	0.00%
2023/09/20	5	116.50	5	115.40	115.50	0	20,877	0.00%
2023/09/19	5	121.60	4	122.75	118.00	1	20,651	0.00%
2023/09/18	10	120.50	14	121.93	122.50	-4	20,183	-0.02%
2023/09/15	7	118.29	7	117.21	120.00	0	19,566	0.00%
2023/09/14	4	106.75	4	107.51	111.00	0	18,784	0.00%
2023/09/12	1	105.50	0	0.00	103.00	1	18,860	0.01%
2023/09/08	2	117.50	2	116.50	116.50	0	18,518	0.00%
2023/09/07	1	116.50	1	117.00	115.00	0	18,412	0.00%
2023/09/06	3	116.17	3	115.50	116.50	0	18,611	0.00%
2023/09/05	3	118.00	1	117.00	118.00	2	18,805	0.01%
2023/08/31	4	115.25	3.1	115.39	115.00	0.9	19,335	0.00%
2023/08/30	11.1	113.64	11	114.09	114.50	0.1	19,752	0.00%
2023/08/29	1	107.00	2	108.75	109.00	-1	19,823	-0.01%
2023/08/28	8	116.63	6	111.25	108.50	2	19,677	0.01%
2023/08/25	2	117.50	5	114.90	120.50	-3	18,965	-0.02%
2023/08/24	5	116.00	7	116.36	113.50	-2	18,625	-0.01%
2023/08/23	2	116.50	4	116.38	115.00	-2	18,734	-0.01%
2023/08/22	2	113.25	2	111.25	110.00	0	18,597	0.00%
2023/08/18	5	110.10	5	110.90	108.00	0	18,625	0.00%
2023/08/17	3	114.67	3	114.00	116.00	0	18,354	0.00%
2023/08/16	1	112.50	1	113.50	113.50	0	18,081	0.00%
2023/08/15	1	113.00	1	113.50	110.00	0	17,939	0.00%
2023/08/14	1	109.00	2	109.75	109.00	-1	17,783	-0.01%
2023/08/11	9	106.61	6	107.42	110.00	3	17,660	0.02%
2023/08/10	3	108.83	3	108.83	109.50	0	17,245	0.00%
2023/08/09	10	111.10	11	109.05	109.50	-1	16,904	-0.01%
2023/08/08	4	106.50	3.1	106.96	105.50	0.9	16,460	0.01%
2023/08/07	4	117.13	3	117.33	117.00	1	16,266	0.01%
2023/08/04	1	114.00	1	110.00	109.50	0	15,730	0.00%
2023/08/02	10.1	115.45	8.1	117.98	113.50	2	15,495	0.01%
2023/08/01	8.2	123.77	8	127.50	121.50	0.2	15,096	0.00%
2023/07/31	0.1	136.38	0	0.00	133.00	0.1	14,649	0.00%
2023/07/28	0.1	141.00	0	0.00	147.50	0.1	14,586	0.00%
2023/07/27	0.1	146.50	0	0.00	144.00	0.1	14,565	0.00%
2023/07/25	0.1	143.50	0	0.00	142.50	0.1	14,521	0.00%
2023/07/24	1	150.00	0	0.00	151.00	1	14,518	0.01%
2023/07/21	0	0.00	1	141.50	148.50	-1	14,490	-0.01%
2023/07/20	1	134.50	0	0.00	135.00	1	14,460	0.01%
2023/07/19	10	122.25	10	125.00	127.50	0	14,434	0.00%
2023/07/18	0.2	121.00	1	120.50	125.00	-0.8	14,485	-0.01%
2023/07/17	36.2	129.54	35	130.76	130.00	1.2	14,425	0.01%
2023/07/14	6	123.25	8	124.69	127.00	-2	13,341	-0.01%
2023/07/13	2	113.25	3	113.83	115.50	-1	12,613	-0.01%
2023/07/12	4	104.63	6	101.27	105.00	-2	11,715	-0.02%
2023/07/11	10	92.85	14	93.71	95.50	-4	11,020	-0.04%
2023/07/10	5	86.38	6	85.35	86.90	-1	10,104	-0.01%
2023/07/06	6	83.58	6	83.65	83.80	0	9,928	0.00%
2023/06/30	0	0.00	2	81.05	81.00	-2	9,650	-0.02%
2023/06/29	2	80.40	5	81.02	80.10	-3	9,705	-0.03%
2023/06/28	0	0.00	1	77.70	80.00	-1	9,781	-0.01%
2023/06/27	2	77.60	0	0.00	76.70	2	10,125	0.02%
2023/06/26	1	78.30	0	0.00	78.30	1	10,225	0.01%
2023/06/16	3	83.13	2	83.50	84.60	1	11,359	0.01%
2023/06/15	2	82.35	1	81.50	81.90	1	11,440	0.01%
2023/06/14	1	83.20	0	0.00	82.00	1	11,769	0.01%
2023/06/13	1	84.50	0	0.00	84.20	1	12,105	0.01%
2023/06/09	4	87.88	2	87.75	87.90	2	12,720	0.02%
2023/06/07	1	88.20	4	88.70	87.90	-3	13,809	-0.02%
2023/06/06	9	86.28	11	88.00	87.50	-2	14,003	-0.01%
2023/06/05	3	88.20	9	88.21	88.20	-6	13,742	-0.04%
2023/06/02	7	85.96	34	84.35	84.30	-27	13,298	-0.20%
2023/06/01	17	80.91	0	0.00	83.10	17	13,393	0.13%
2023/05/30	3	81.30	1	83.40	80.60	2	14,101	0.01%
2023/05/29	15	82.54	20	82.95	83.10	-5	14,588	-0.03%
2023/05/26	7	77.77	3	76.47	76.00	4	15,577	0.03%
2023/05/25	18	78.22	18	79.49	77.30	0	16,162	0.00%
2023/05/23	3	77.50	0	0.00	77.10	3	17,055	0.02%
2023/05/22	1	75.70	1	75.80	77.10	0	17,148	0.00%
2023/05/16	1	74.20	1	74.60	75.60	0	17,215	0.00%
2023/05/12	2	71.20	2	72.10	73.50	0	17,428	0.00%
2023/05/11	5	74.66	3	72.80	71.70	2	17,946	0.01%
2023/05/09	0	0.00	1	75.00	73.00	-1	17,911	-0.01%
2023/05/02	1	74.90	1	75.20	75.40	0	19,298	0.00%
2023/04/28	2	74.80	2	75.70	74.00	0	19,342	0.00%
2023/04/26	6	72.90	6	72.73	73.00	0	19,270	0.00%
2023/04/24	0	0.00	2	77.25	77.20	-2	19,278	-0.01%
2023/04/19	0	0.00	2	80.60	79.40	-2	19,261	-0.01%
2023/04/12	1	86.00	0	0.00	85.50	1	19,547	0.01%
2023/04/11	0	0.00	2	88.15	85.60	-2	19,588	-0.01%
2023/04/06	0	0.00	1	85.70	85.50	-1	19,545	-0.01%
2023/03/31	0	0.00	1	86.00	86.00	-1	19,512	-0.01%
2023/03/29	1	82.40	0	0.00	83.30	1	19,515	0.01%
2023/03/28	3	85.83	0	0.00	84.10	3	19,537	0.02%
2023/03/27	5	90.32	1	90.20	89.70	4	19,220	0.02%
2023/03/24	8	91.31	11	91.10	89.60	-3	19,247	-0.02%
2023/03/23	8	89.48	6	89.83	89.50	2	18,799	0.01%
2023/03/22	1	89.50	3	89.83	89.50	-2	18,928	-0.01%
2023/03/21	26	92.62	22	90.79	89.10	4	19,292	0.02%
2023/03/20	5	90.68	4	90.85	91.80	1	19,422	0.01%
2023/03/17	6	90.38	2	90.20	89.80	4	19,692	0.02%
2023/03/16	2	87.40	2	88.00	88.60	0	19,658	0.00%
2023/03/15	8	90.55	8	90.98	89.60	0	19,380	0.00%
2023/03/14	10	90.18	7	91.11	88.00	3	19,026	0.02%
2023/03/13	8	91.81	7	92.80	92.90	1	18,928	0.01%
2023/03/10	213	95.84	214	95.69	94.80	-1	18,556	-0.01%	大買/大賣/
2023/03/09	2	94.50	3	94.00	96.00	-1	18,325	-0.01%
2023/03/08	2	87.25	0	0.00	87.30	2	18,601	0.01%
2023/03/07	3	88.90	2	88.00	87.60	1	18,539	0.01%
2023/03/06	0	0.00	1	89.00	89.50	-1	18,424	-0.01%
2023/03/03	8	87.80	6	85.12	85.00	2	18,250	0.01%
2023/03/02	13	88.15	14	88.85	87.90	-1	17,890	-0.01%
2023/03/01	18	88.80	17	89.38	89.70	1	17,649	0.01%
2023/02/24	163	87.32	165	87.84	90.80	-2	17,103	-0.01%	大買/大賣/
2023/02/23	4	77.55	13	80.91	83.80	-9	15,978	-0.06%
2023/02/22	4	76.48	2	78.30	76.20	2	15,663	0.01%
2023/02/21	5	77.62	12	78.55	80.30	-7	15,878	-0.04%
2023/02/20	3	74.10	3	74.67	75.50	0	15,458	0.00%
2023/02/17	2	74.30	0	0.00	73.90	2	15,640	0.01%
2023/02/16	1	73.10	1	73.70	74.20	0	15,811	0.00%
2023/02/15	3	72.60	4	72.68	72.60	-1	16,237	-0.01%
2023/02/13	2	74.80	0	0.00	74.60	2	17,127	0.01%
2023/02/10	2	73.90	0	0.00	73.40	2	17,636	0.01%
2023/02/09	3	76.17	7	76.19	75.30	-4	18,042	-0.02%
2023/02/08	1	74.70	0	0.00	74.50	1	18,685	0.01%
2023/02/03	15	74.95	48	75.95	72.20	-33	19,497	-0.17%
2023/02/02	186	77.07	145	76.76	77.00	41	19,396	0.21%	大買/大賣/
2023/02/01	2	69.55	2	70.20	70.20	0	19,012	0.00%
2023/01/16	4	66.73	4	67.05	67.00	0	19,981	0.00%
2023/01/13	1	67.00	1	67.10	67.00	0	20,236	0.00%
2023/01/12	4	68.48	3	69.70	68.10	1	20,539	0.00%
2023/01/11	5	69.80	5	69.60	69.30	0	20,819	0.00%
2023/01/09	0	0.00	3	70.87	70.70	-3	21,555	-0.01%
2023/01/05	6	70.30	10	70.07	68.80	-4	22,827	-0.02%
2023/01/04	1	69.10	2	69.60	69.30	-1	23,375	0.00%
2022/12/30	2	68.10	3	69.10	67.30	-1	23,873	0.00%
2022/12/29	3	67.20	1	67.40	67.40	2	24,176	0.01%
2022/12/28	8	68.73	2	70.70	67.90	6	25,018	0.02%
2022/12/27	4	71.03	5	71.24	70.90	-1	25,275	0.00%
2022/12/23	2	69.50	2	69.20	69.30	0	26,211	0.00%
2022/12/22	8	69.78	9	69.93	69.40	-1	26,626	0.00%
2022/12/21	16	69.92	32	70.22	69.60	-16	27,218	-0.06%
2022/12/20	6	70.87	5	71.40	69.80	1	27,653	0.00%
2022/12/19	4	72.40	2	71.20	71.20	2	27,981	0.01%
2022/12/16	3	73.07	3	73.73	73.10	0	28,384	0.00%
2022/12/15	4	74.78	0	0.00	73.80	4	28,853	0.01%
2022/12/14	18	74.87	1	75.10	74.50	17	28,913	0.06%
2022/12/13	2	76.00	27	75.28	75.00	-25	28,958	-0.09%
2022/12/12	18	75.48	3	74.30	73.60	15	28,681	0.05%
2022/12/09	134	76.79	126	77.04	76.80	8	28,540	0.03%	大買/大賣/
2022/12/08	7	72.26	8	72.03	74.70	-1	28,608	0.00%
2022/12/07	6	70.17	19	71.85	70.20	-13	29,142	-0.04%
2022/12/06	20	73.44	35	72.77	71.70	-15	30,033	-0.05%
2022/12/05	8	73.99	1	73.40	73.60	7	30,158	0.02%
2022/12/02	14	74.37	1	75.90	75.00	13	29,998	0.04%
2022/12/01	18	75.86	9	75.91	74.40	9	30,046	0.03%
2022/11/30	13	72.58	18	71.42	74.00	-5	29,730	-0.02%
2022/11/29	1	66.90	0	0.00	68.30	1	29,546	0.00%
2022/11/28	2	69.10	2	68.30	68.20	0	30,800	0.00%
2022/11/25	9	70.60	5	69.32	68.60	4	32,655	0.01%
2022/11/24	1	71.90	0	0.00	71.90	1	33,411	0.00%
2022/11/23	1	70.40	1	71.40	70.90	0	33,963	0.00%
2022/11/21	4	71.68	0	0.00	70.80	4	34,985	0.01%
2022/11/17	3	73.30	4	73.60	74.30	-1	34,894	0.00%
2022/11/16	3	71.47	3	71.60	71.50	0	34,705	0.00%
2022/11/15	6	68.95	5	70.24	70.30	1	34,609	0.00%
2022/11/14	0	0.00	8	68.20	68.50	-8	34,814	-0.02%
2022/11/11	14	69.10	11	68.09	67.40	3	34,912	0.01%
2022/11/10	5	68.90	5	69.68	68.90	0	34,807	0.00%
2022/11/09	7	72.44	7	71.04	69.70	0	34,981	0.00%
2022/11/08	2	72.85	3	73.00	70.90	-1	34,871	0.00%
2022/11/07	2	71.15	2	71.70	70.10	0	34,274	0.00%
2022/11/04	11	69.66	7	70.50	70.30	4	33,789	0.01%
2022/11/03	3	64.50	5	67.18	70.60	-2	32,646	-0.01%
2022/11/02	17	64.60	18	64.48	64.20	-1	32,059	0.00%
2022/11/01	4	64.12	3	64.10	64.50	1	31,810	0.00%
2022/10/31	0	0.00	3	63.17	64.10	-3	31,629	-0.01%
2022/10/28	3	60.63	2	60.85	60.20	1	31,345	0.00%
2022/10/27	1	62.10	1	61.40	62.90	0	31,169	0.00%
2022/10/26	6	60.87	5	61.04	59.70	1	30,884	0.00%
2022/10/25	2	61.65	2.5	62.12	60.90	-0.5	30,630	0.00%
2022/10/24	1.5	63.60	1	63.60	62.60	0.5	30,509	0.00%
2022/10/21	3	63.73	3	62.00	61.70	0	30,355	0.00%
2022/10/20	3	63.67	2	63.05	64.60	1	30,864	0.00%
2022/10/19	6	67.00	6	65.28	64.00	0	32,142	0.00%
2022/10/18	5	65.34	4	65.13	65.00	1	33,150	0.00%
2022/10/17	2	62.40	2	63.50	66.00	0	33,887	0.00%
2022/10/14	3	64.37	3	65.20	64.00	0	34,011	0.00%
2022/10/12	15	65.80	12	66.03	64.70	3	33,001	0.01%
2022/10/11	1	71.80	0	0.00	71.80	1	32,494	0.00%
2022/10/07	1	78.70	1	79.00	79.70	0	32,278	0.00%
2022/10/06	6	78.78	9	78.62	78.50	-3	31,956	-0.01%
2022/10/05	4	79.30	1	81.70	78.70	3	31,799	0.01%
2022/10/04	1	78.40	2	77.60	77.60	-1	31,121	0.00%
2022/10/03	7	76.93	6	75.70	75.30	1	30,944	0.00%
2022/09/30	1	77.00	3	76.47	79.00	-2	30,855	-0.01%
2022/09/29	5	75.90	5	76.46	76.10	0	31,036	0.00%
2022/09/28	3	76.23	0	0.00	74.40	3	31,298	0.01%
2022/09/27	5	80.10	5	80.64	82.20	0	31,239	0.00%
2022/09/26	2	82.00	2	85.10	79.80	0	30,961	0.00%
2022/09/23	4	90.88	4	88.88	88.60	0	30,712	0.00%
2022/09/22	6	89.82	9	91.20	91.40	-3	30,353	-0.01%
2022/09/21	4	88.30	5	88.26	88.50	-1	29,891	0.00%
2022/09/20	7	87.89	4	87.25	88.30	3	30,285	0.01%
2022/09/19	1	88.90	1	87.90	86.50	0	30,186	0.00%
2022/09/16	1	89.20	4	89.38	88.70	-3	29,989	-0.01%
2022/09/15	16	91.26	13	90.95	88.50	3	29,667	0.01%
2022/09/14	13	89.46	14	88.81	92.40	-1	29,378	0.00%
2022/09/13	9	88.81	10	89.14	89.00	-1	28,505	0.00%
2022/09/07	2	80.00	2	79.30	78.50	0	26,915	0.00%
2022/09/06	1	83.70	1	81.90	80.40	0	26,530	0.00%
2022/09/05	3	83.87	2	84.35	83.10	1	25,997	0.00%
2022/09/02	14	90.50	14	88.71	86.50	0	25,440	0.00%
2022/09/01	32	90.31	97	91.48	88.60	-65	23,993	-0.27%
2022/08/31	69	89.73	16	84.74	90.50	53	22,015	0.24%
2022/08/30	2	82.00	1	82.00	82.30	1	20,950	0.00%
2022/08/29	2	78.80	1	81.50	80.00	1	20,170	0.00%
2022/08/26	0	0.00	1	83.30	83.30	-1	19,583	-0.01%
2022/08/22	2	77.00	2	76.20	74.30	0	17,888	0.00%
2022/08/19	6	79.00	6	79.85	79.60	0	17,592	0.00%
2022/08/18	8	77.69	4	77.95	77.30	4	17,053	0.02%
2022/08/17	1	77.70	1	78.30	78.50	0	16,700	0.00%
2022/08/16	32	82.19	25	79.52	77.80	7	16,306	0.04%
2022/08/15	27	78.49	26	77.44	83.90	1	15,725	0.01%
2022/08/12	0	0.00	1	85.50	81.20	-1	15,102	-0.01%
2022/08/01	0	0.00	1	74.50	74.80	-1	14,408	-0.01%
2022/07/27	6	71.80	6	72.03	73.00	0	14,073	0.00%
2022/07/26	14	70.55	14	73.58	73.30	0	13,268	0.00%
2022/07/25	68	72.19	70	69.79	72.80	-2	11,679	-0.02%
2022/07/22	110	66.14	110	65.41	66.20	0	10,286	0.00%	大買/大賣/
2022/07/21	4	57.70	6	59.20	60.30	-2	9,123	-0.02%
2022/07/20	0	0.00	5	55.24	54.90	-5	8,565	-0.06%
2022/07/19	3	51.57	2	52.00	50.90	1	8,248	0.01%
2022/07/18	2	53.90	5	52.90	52.50	-3	8,159	-0.04%
2022/07/15	3	51.37	0	0.00	51.60	3	7,962	0.04%
2022/07/14	4	51.70	0	0.00	51.70	4	7,883	0.05%
2022/07/11	2	53.85	1	53.50	53.20	1	7,151	0.01%
2022/07/07	60	57.44	60	56.70	57.60	0	6,461	0.00%
2022/07/06	9	55.68	9	56.74	55.00	0	5,711	0.00%
2022/07/05	1	56.50	1	57.00	57.20	0	4,986	0.00%
2022/07/01	0	0.00	1	48.00	47.85	-1	4,044	-0.02%
2022/06/30	1	46.90	0	0.00	47.75	1	3,730	0.03%
2022/06/28	5	55.24	6	54.92	55.40	-1	3,309	-0.03%
2022/06/27	2	53.30	2	53.80	54.60	0	2,744	0.00%
2022/06/24	0	0.00	1	49.70	49.70	-1	2,530	-0.04%
2022/06/22	1	47.30	0	0.00	47.70	1	2,272	0.04%
2022/05/31	1	52.70	0	0.00	53.10	1	2,436	0.04%
2022/03/25	0	0.00	1	65.70	66.10	-1	6,649	-0.02%
2022/03/24	0	0.00	2	66.90	67.30	-2	6,868	-0.03%
2022/03/23	2	66.50	0	0.00	65.10	2	7,190	0.03%
2022/03/21	6	66.02	0	0.00	64.30	6	7,759	0.08%
2022/03/18	1	63.80	2	64.20	64.80	-1	7,909	-0.01%
2022/03/17	1	62.20	0	0.00	62.70	1	8,015	0.01%
2022/03/09	7	58.50	7	58.40	57.90	0	10,495	0.00%
2022/03/03	3	69.50	3	66.10	66.10	0	12,164	0.00%
2022/03/02	1	67.80	1	68.20	68.40	0	12,643	0.00%
2022/02/17	0	0.00	2	67.20	67.20	-2	17,688	-0.01%
2022/02/09	2	70.70	2	68.70	68.70	0	28,956	0.00%
2022/02/07	1	63.60	0	0.00	67.00	1	31,122	0.00%
2022/01/25	1	67.90	0	0.00	66.50	1	33,215	0.00%
2022/01/24	1	68.30	0	0.00	69.60	1	34,442	0.00%
2022/01/21	2	70.40	4	71.05	70.40	-2	35,072	-0.01%
2022/01/20	2	72.20	1	71.60	71.00	1	35,207	0.00%
2022/01/13	1	73.70	1	73.40	73.70	0	38,006	0.00%
2022/01/07	1	77.90	1	77.80	78.10	0	37,654	0.00%
2022/01/06	2	82.60	1	82.00	82.00	1	37,509	0.00%
2022/01/05	1	83.40	1	86.00	83.50	0	37,444	0.00%
2022/01/04	1	86.10	0	0.00	86.00	1	37,324	0.00%
2021/12/30	1	85.90	1	86.90	85.90	0	37,130	0.00%
2021/12/29	1	86.70	1	87.10	87.40	0	37,075	0.00%
2021/12/28	1	87.00	0	0.00	86.60	1	37,005	0.00%
2021/12/27	2	88.80	16	89.14	89.00	-14	36,847	-0.04%
2021/12/24	2	88.50	2	87.95	87.70	0	36,731	0.00%
2021/12/23	10	88.20	1	90.00	89.40	9	36,479	0.02%
2021/12/22	2	88.65	2	88.05	86.50	0	36,184	0.00%
2021/12/21	2	86.50	3	87.00	86.70	-1	35,854	0.00%
2021/12/20	2	86.25	2	87.45	87.80	0	35,701	0.00%
2021/12/17	3	85.83	3	85.73	86.30	0	35,437	0.00%
2021/12/16	3	91.10	0	0.00	91.20	3	35,077	0.01%
2021/12/10	3	87.57	13	89.32	86.20	-10	34,088	-0.03%
2021/12/09	12	89.20	1	90.60	89.20	11	33,832	0.03%
2021/12/08	22	91.42	30	89.91	89.00	-8	33,400	-0.02%
2021/12/07	19	91.61	8	93.54	90.20	11	33,056	0.03%
2021/12/06	1	90.60	1	90.00	90.00	0	32,385	0.00%
2021/12/03	5	91.16	5	92.64	90.40	0	32,138	0.00%
2021/12/02	1	90.80	2	89.85	87.60	-1	31,348	0.00%
2021/12/01	3	88.30	2	87.35	89.00	1	30,951	0.00%
2021/11/30	4	87.85	3	86.83	88.30	1	30,503	0.00%
2021/11/29	0	0.00	2	80.60	84.00	-2	29,973	-0.01%
2021/11/26	10	83.14	8	83.23	84.40	2	29,519	0.01%
2021/11/25	1	91.00	1	92.40	85.60	0	28,830	0.00%
2021/11/24	0	0.00	5	85.00	85.00	-5	27,866	-0.02%
2021/11/23	1	86.00	0	0.00	85.80	1	27,499	0.00%
2021/11/19	6	92.85	6	90.65	90.50	0	26,619	0.00%
2021/11/18	1	89.60	1	91.70	89.10	0	25,846	0.00%
2021/11/17	5	92.56	5	94.48	92.80	0	25,368	0.00%
2021/11/16	3	92.93	4.3	90.43	90.70	-1.3	24,376	-0.01%
2021/11/15	39	99.11	28	96.91	94.50	11	23,355	0.05%
2021/11/12	19.3	94.57	20	97.08	99.00	-0.7	21,248	0.00%
2021/11/11	134	99.00	157	97.95	90.00	-23	19,169	-0.12%	大買/大賣/
2021/11/10	52	91.08	37.5	90.95	92.50	14.5	15,253	0.10%
2021/11/09	19	82.03	10	83.59	84.10	9	13,734	0.07%
2021/11/08	3	73.70	13	74.38	76.50	-10	12,992	-0.08%
2021/11/05	12	71.09	12	71.14	69.60	0	11,841	0.00%
2021/11/04	3	72.13	2	67.20	67.20	1	10,262	0.01%
2021/11/03	5	66.80	6	66.80	71.00	-1	9,459	-0.01%
2021/11/02	27	71.47	17	68.38	69.00	10	8,675	0.12%
2021/11/01	481	67.86	482	67.68	68.30	-1	7,207	-0.01%	大買/大賣/
2021/10/29	105	61.83	110	61.76	62.10	-5	5,907	-0.08%	大買/大賣/
2021/10/27	32	59.29	29	59.47	58.80	3	4,941	0.06%
2021/10/26	14	57.28	12	57.65	58.60	2	3,605	0.06%
2021/10/25	100	53.30	100	53.30	53.30	0	3,185	0.00%
2021/10/21	1	49.80	2	49.65	49.70	-1	2,551	-0.04%
2021/10/20	1	46.55	1	46.60	46.65	0	2,086	0.00%
2021/09/16	0	0.00	1	46.05	46.00	-1	5,054	-0.02%
2021/09/07	0	0.00	8	47.90	47.80	-8	6,048	-0.13%
2021/09/06	6	50.08	5	48.75	48.75	1	6,115	0.02%
2021/09/03	5	50.70	7	51.14	51.20	-2	6,139	-0.03%
2021/09/02	1	51.20	0	0.00	51.00	1	6,119	0.02%
2021/08/26	9	48.69	0	0.00	48.25	9	6,076	0.15%
2021/08/06	0	0.00	1	52.70	52.10	-1	6,286	-0.02%
2021/08/05	1	54.60	1	54.40	54.20	0	6,275	0.00%
2021/07/30	1	53.80	0	0.00	54.00	1	6,566	0.02%
2021/07/21	1	60.00	0	0.00	59.90	1	6,341	0.02%
2021/07/15	2	65.60	4	64.05	63.30	-2	6,303	-0.03%
2021/07/12	1	61.00	1	60.70	62.30	0	5,556	0.00%
2021/07/09	1	59.40	1	60.10	58.90	0	5,363	0.00%
2021/07/06	0	0.00	200	61.21	58.60	-200	5,252	-3.81%	大賣/鉅額交易
2021/07/05	426	62.40	233	62.40	62.40	193	5,058	3.82%	大買/大賣/鉅額交易
2021/06/24	0	0.00	1	55.30	55.40	-1	5,093	-0.02%
2021/06/22	1	56.70	0	0.00	54.70	1	4,944	0.02%
2021/06/21	3	55.63	3	54.97	54.70	0	4,754	0.00%
2021/06/11	0	0.00	1	50.60	50.80	-1	4,248	-0.02%
2021/05/27	0	0.00	7	45.91	46.50	-7	4,081	-0.17%
2021/05/26	0	0.00	2	45.50	45.70	-2	4,075	-0.05%
2021/05/17	1	42.80	0	0.00	39.90	1	4,034	0.02%
2021/05/14	8	45.81	0	0.00	44.30	8	3,991	0.20%
2021/05/04	1	50.90	1	50.00	50.70	0	3,677	0.00%
2021/05/03	1	54.50	0	0.00	53.40	1	3,662	0.03%
2021/04/26	0	0.00	1	57.00	55.70	-1	3,725	-0.03%
2021/04/12	1	55.00	0	0.00	54.50	1	4,055	0.02%
2021/04/06	0	0.00	202	59.40	62.50	-202	3,880	-5.21%	大賣/鉅額交易
2021/04/01	202	58.58	2	58.35	58.00	200	3,512	5.69%	大買/鉅額交易
2021/03/30	0	0.00	8	52.50	52.20	-8	3,517	-0.23%
2021/03/24	8	51.00	0	0.00	50.80	8	4,001	0.20%
2021/03/23	0	0.00	10	52.44	51.00	-10	4,206	-0.24%
2021/03/17	0	0.00	10	50.10	50.00	-10	4,299	-0.23%
2021/03/16	10	51.90	6	51.60	51.90	4	4,414	0.09%
2021/03/10	8	46.72	0	0.00	46.65	8	4,705	0.17%
2021/03/09	1	46.30	0	0.00	45.80	1	4,794	0.02%
2021/03/08	2	47.78	0	0.00	46.95	2	4,931	0.04%
2021/03/04	2	49.63	0	0.00	49.55	2	5,363	0.04%
2021/03/02	1	50.30	0	0.00	50.10	1	5,883	0.02%
2021/02/26	3	50.97	0	0.00	51.00	3	6,062	0.05%
2021/02/18	0	0.00	1	54.00	53.30	-1	6,370	-0.02%
2021/01/29	1	52.00	0	0.00	51.30	1	6,289	0.02%
2021/01/25	1	56.00	3	57.33	56.70	-2	6,212	-0.03%
2021/01/22	3	57.27	3	57.97	58.10	0	6,187	0.00%
2021/01/21	1	55.40	1	56.60	55.40	0	6,150	0.00%
2021/01/20	4	55.43	4	56.08	54.80	0	6,264	0.00%
2021/01/19	2	58.00	0	0.00	58.80	2	6,207	0.03%
2021/01/18	1	58.10	0	0.00	58.10	1	6,134	0.02%
2021/01/15	2	59.80	5	59.00	59.50	-3	6,043	-0.05%
2021/01/14	5	58.00	0	0.00	58.00	5	5,796	0.09%
2021/01/13	0	0.00	1	55.00	55.60	-1	5,703	-0.02%
2021/01/06	2	57.05	0	0.00	55.60	2	5,479	0.04%
2021/01/05	0	0.00	125	58.67	59.10	-125	5,361	-2.33%	大賣/鉅額交易
2021/01/04	125	58.70	0	0.00	58.70	125	5,175	2.42%	大買/鉅額交易
2020/12/31	0	0.00	1	53.80	53.40	-1	5,031	-0.02%
2020/12/29	1	50.50	0	0.00	50.40	1	4,872	0.02%
2020/12/25	1	52.20	0	0.00	51.90	1	4,769	0.02%
2020/12/24	1	56.00	0	0.00	54.90	1	4,640	0.02%
2020/12/23	0	0.00	0.1	58.30	58.20	-0.1	4,523	0.00%
2020/12/18	0	0.00	160	58.57	60.80	-160	4,270	-3.75%	大賣/鉅額交易
2020/12/17	160.1	56.59	8	56.68	56.90	152.1	3,997	3.80%	大買/鉅額交易
2020/12/16	0	0.00	1	52.00	51.80	-1	3,794	-0.03%
2020/12/15	1	50.70	0	0.00	50.70	1	3,776	0.03%
2020/12/10	1	52.00	100	52.49	53.30	-99	3,682	-2.69%
2020/12/09	100	54.25	3	53.43	54.30	97	3,571	2.72%
2020/12/08	0	0.00	1	49.50	49.45	-1	3,418	-0.03%
2020/12/07	2	49.13	0	0.00	48.40	2	3,394	0.06%
2020/12/04	0	0.00	5	51.06	50.80	-5	3,319	-0.15%
2020/12/02	1	52.10	0	0.00	51.60	1	3,201	0.03%
2020/12/01	0	0.00	1	50.00	53.50	-1	3,064	-0.03%
2020/11/27	3	50.63	102	51.41	49.80	-99	2,641	-3.75%	大賣/
2020/11/26	100	51.00	102	48.28	51.00	-2	2,450	-0.08%	大賣/
2020/11/25	100	46.40	6	46.40	46.40	94	2,186	4.30%
2020/11/23	0	0.00	2	39.70	42.05	-2	1,968	-0.10%
2020/11/20	2	41.25	0	0.00	40.40	2	1,972	0.10%
2020/11/18	0	0.00	11	38.50	38.30	-11	1,994	-0.55%
2020/11/13	1	37.45	0	0.00	37.50	1	2,399	0.04%
2020/11/11	5	37.48	5	37.40	37.50	0	2,419	0.00%
2020/11/04	10	37.16	0	0.00	38.60	10	2,585	0.39%
2020/10/30	0	0.00	1	38.15	37.40	-1	3,059	-0.03%
2020/10/28	0	0.00	11	41.40	40.50	-11	3,322	-0.33%
2020/10/21	0	0.00	5	36.20	35.80	-5	3,856	-0.13%
2020/10/16	10	35.86	0	0.00	35.05	10	4,427	0.23%
2020/10/15	5	36.15	0	0.00	35.90	5	4,455	0.11%
2020/09/28	0	0.00	1	35.90	37.00	-1	5,825	-0.02%
2020/09/24	5	37.60	0	0.00	36.85	5	6,182	0.08%
2020/09/21	1	39.65	0	0.00	39.50	1	6,543	0.02%
2020/09/11	0	0.00	1	39.40	39.30	-1	6,913	-0.01%
2020/09/04	0	0.00	2	39.25	39.05	-2	6,802	-0.03%
2020/09/03	0	0.00	9	40.10	39.50	-9	6,777	-0.13%
2020/09/02	2	40.65	3	39.45	39.70	-1	6,763	-0.01%
2020/08/31	1	41.30	0	0.00	41.40	1	6,693	0.01%
2020/08/28	3	39.75	0	0.00	39.70	3	6,649	0.05%
2020/08/27	6	40.97	0	0.00	40.00	6	6,621	0.09%
2020/08/25	0	0.00	2	41.80	41.75	-2	6,490	-0.03%
2020/08/24	3	42.55	1	42.00	42.00	2	6,410	0.03%
2020/08/21	3	43.45	2	40.88	43.45	1	6,253	0.02%
2020/08/20	2	39.00	0	0.00	39.50	2	6,045	0.03%
2020/08/19	0	0.00	3	38.57	38.95	-3	5,910	-0.05%
2020/08/12	3	37.70	0	0.00	37.60	3	5,851	0.05%
2020/08/10	0	0.00	2	37.75	37.70	-2	5,759	-0.03%
2020/08/07	1	38.25	0	0.00	38.25	1	5,724	0.02%
2020/08/06	0	0.00	5	39.70	39.80	-5	5,623	-0.09%
2020/08/05	5	41.67	2	41.53	41.10	3	5,510	0.05%
2020/08/04	5	39.57	6	40.56	40.45	-1	5,238	-0.02%
2020/08/03	1	38.30	3	38.70	38.50	-2	4,970	-0.04%
2020/07/31	0	0.00	2	38.90	38.80	-2	4,931	-0.04%
2020/07/30	3	38.75	0	0.00	38.75	3	4,844	0.06%
2020/07/28	0	0.00	1	37.30	33.40	-1	4,540	-0.02%
2020/07/27	1	36.75	0	0.00	36.75	1	4,396	0.02%
2020/07/24	0	0.00	2	39.43	38.00	-2	4,291	-0.05%
2020/07/23	1	38.55	7	38.44	38.80	-6	3,973	-0.15%
2020/07/22	6	37.80	0	0.00	37.10	6	3,776	0.16%
2020/07/20	1	36.90	25	36.80	36.60	-24	3,729	-0.64%
2020/07/17	27	37.59	0	0.00	37.70	27	3,658	0.74%
2020/07/16	1	37.05	1	36.55	36.35	0	3,579	0.00%
2020/07/15	6	37.60	0	0.00	36.20	6	3,538	0.17%
2020/07/13	1	38.10	0	0.00	38.10	1	3,500	0.03%
2020/07/10	0	0.00	3	37.75	37.85	-3	3,462	-0.09%
2020/07/09	3	39.50	1	40.50	39.20	2	3,373	0.06%
2020/07/08	295	38.22	298	38.48	38.10	-3	3,048	-0.10%	大買/大賣/
2020/07/07	1	36.60	0	0.00	35.05	1	2,744	0.04%
2020/07/06	4	36.75	4	37.18	37.35	0	2,653	0.00%
2020/07/03	7	38.02	5	37.40	37.00	2	2,525	0.08%
2020/07/02	3	33.53	2	35.30	36.35	1	2,271	0.04%
2020/06/29	0	0.00	7	31.83	32.55	-7	1,863	-0.38%
2020/06/24	3	29.60	1	29.00	29.60	2	1,674	0.12%
2020/06/16	4	27.50	0	0.00	27.50	4	1,318	0.30%
2020/06/15	0	0.00	2	27.50	27.00	-2	1,335	-0.15%
2020/06/11	1	28.10	0	0.00	28.10	1	1,347	0.07%
2020/05/26	0	0.00	1	30.35	30.65	-1	1,390	-0.07%
2020/05/22	0	0.00	5	29.67	29.50	-5	1,388	-0.36%
2020/05/21	5	30.46	0	0.00	30.65	5	1,371	0.36%
2020/05/06	0	0.00	1	30.80	30.05	-1	1,277	-0.08%
2020/05/04	0	0.00	200	32.00	31.65	-200	1,255	-15.93%	大賣/鉅額交易
2020/04/28	1	31.60	0	0.00	31.70	1	1,260	0.08%
2020/04/17	200	30.50	0	0.00	30.45	200	1,236	16.18%	大買/鉅額交易
2020/02/03	0	0.00	1	29.40	29.15	-1	1,523	-0.07%
2020/01/20	1	35.65	0	0.00	35.65	1	1,465	0.07%
2020/01/17	1	35.70	0	0.00	35.70	1	1,461	0.07%
2020/01/15	0	0.00	2	36.60	35.60	-2	1,463	-0.14%
2020/01/13	2	35.80	1	35.95	36.10	1	1,425	0.07%
2020/01/06	0	0.00	2	34.55	34.60	-2	1,390	-0.14%
2020/01/03	1	35.45	0	0.00	35.60	1	1,374	0.07%
2019/12/30	0	0.00	1	35.90	35.65	-1	1,337	-0.07%
2019/12/27	1	35.25	0	0.00	35.25	1	1,316	0.08%
2019/12/26	0	0.00	20	36.14	35.65	-20	1,297	-1.54%
2019/12/23	17	36.37	17	36.98	36.05	0	1,197	0.00%
2019/12/20	2	35.00	0	0.00	34.60	2	1,052	0.19%
2019/12/19	0	0.00	1	34.30	34.60	-1	1,001	-0.10%
2019/12/17	1	34.50	1	33.70	33.30	0	1,122	0.00%
2019/12/11	0	0.00	1	32.50	32.95	-1	1,021	-0.10%
2019/12/02	10	31.70	0	0.00	31.80	10	1,174	0.85%
2019/11/28	1	32.30	0	0.00	32.15	1	1,207	0.08%
2019/11/26	0	0.00	1	32.90	32.90	-1	1,200	-0.08%
2019/11/25	1	32.60	0.5	32.60	32.60	0.5	1,203	0.04%
2019/11/22	0	0.00	3	33.10	32.80	-3	1,202	-0.25%
2019/11/21	0	0.00	5	34.10	33.45	-5	1,190	-0.42%
2019/11/19	0	0.00	13	31.77	31.60	-13	1,117	-1.16%
2019/11/11	0	0.00	1	32.40	32.05	-1	1,151	-0.09%
2019/11/04	0	0.00	1	33.00	32.80	-1	1,201	-0.08%
2019/10/22	10	34.50	0	0.00	34.40	10	1,381	0.72%
2019/10/08	0	0.00	1	33.75	33.75	-1	1,409	-0.07%
2019/09/23	13	36.78	5	36.60	36.30	8	1,430	0.56%
2019/07/30	5	35.20	0	0.00	35.20	5	2,272	0.22%
2019/07/29	2	37.30	26	36.72	36.55	-24	2,261	-1.06%
2019/07/26	24	37.36	3	37.40	37.00	21	2,259	0.93%
2019/07/24	5	35.20	0	0.00	35.15	5	2,156	0.23%
2019/07/15	0	0.00	7	35.40	35.70	-7	2,269	-0.31%
2019/07/04	8	36.70	0	0.00	36.45	8	2,536	0.32%
2019/06/24	1	35.85	1	34.90	34.90	0	2,724	0.00%
2019/06/19	0	0.00	2	38.03	38.60	-2	2,773	-0.07%
2019/06/12	3	34.47	3	34.50	34.00	0	3,264	0.00%
2019/05/31	1	32.95	0	0.00	32.80	1	3,564	0.03%
2019/05/06	0	0.00	30	38.60	38.10	-30	3,626	-0.83%
2019/05/03	30	39.33	0	0.00	39.15	30	3,631	0.83%
2019/05/02	10	38.75	40	39.26	39.55	-30	3,618	-0.83%
2019/04/30	30	38.43	0	0.00	38.60	30	3,607	0.83%
2019/04/29	0	0.00	4	38.05	38.00	-4	3,623	-0.11%
2019/04/26	0	0.00	1	39.30	39.00	-1	3,619	-0.03%
2019/04/25	0	0.00	10	38.86	39.00	-10	3,591	-0.28%
2019/04/24	10	38.60	0	0.00	38.60	10	3,593	0.28%
2019/04/19	27	38.56	22	38.70	38.95	5	3,575	0.14%
2019/04/18	15	39.62	45	39.36	38.10	-30	3,560	-0.84%
2019/04/17	50	40.62	25	41.27	40.00	25	3,536	0.71%
2019/04/16	35	39.21	55	39.62	41.00	-20	3,458	-0.58%
2019/04/15	20	39.18	20	39.58	39.10	0	3,406	0.00%
2019/04/11	30	39.10	30	39.00	39.00	0	3,385	0.00%
2019/04/10	20	40.00	10	40.35	39.10	10	3,375	0.30%
2019/04/09	20	39.50	0	0.00	39.05	20	3,329	0.60%
2019/04/08	0	0.00	10	40.24	39.55	-10	3,337	-0.30%
2019/04/03	13	39.33	13	39.92	39.55	0	3,323	0.00%
2019/03/29	10	39.13	0	0.00	39.90	10	3,323	0.30%
2019/03/26	2	39.40	2	38.95	39.50	0	3,166	0.00%
2019/03/25	0	0.00	2	36.20	36.55	-2	3,088	-0.06%
2019/03/22	4	38.03	4	37.95	37.70	0	3,061	0.00%
2019/03/21	0	0.00	1	37.80	38.10	-1	2,988	-0.03%
2019/03/19	1	39.00	0	0.00	37.35	1	3,027	0.03%
2019/03/15	2	34.80	0	0.00	35.00	2	2,672	0.07%
2019/03/14	11	33.16	13	33.82	33.85	-2	2,396	-0.08%
2019/03/13	0	0.00	7	29.55	30.80	-7	2,243	-0.31%
2019/03/11	1	29.00	0	0.00	28.85	1	2,223	0.04%
2019/03/08	0	0.00	5	28.95	28.80	-5	2,259	-0.22%
2019/02/21	10	29.00	0	0.00	29.00	10	2,629	0.38%
2019/02/19	2	28.70	4	29.30	29.10	-2	2,560	-0.08%
2019/02/18	2	27.45	0	0.00	27.95	2	2,494	0.08%
2019/02/11	0	0.00	14	26.22	26.80	-14	2,658	-0.53%
2019/01/30	14	25.80	0	0.00	25.65	14	2,670	0.52%
2019/01/28	11	26.11	26	26.39	25.85	-15	2,649	-0.57%
2019/01/24	1	24.95	1	25.30	25.05	0	2,647	0.00%
2019/01/02	11	25.86	4	25.88	25.95	7	2,864	0.24%
2018/12/28	4	26.35	4	26.35	26.30	0	2,880	0.00%
2018/12/26	1	28.30	1	28.40	26.90	0	2,945	0.00%
2018/12/25	10	27.90	10	28.15	27.70	0	2,948	0.00%
2018/12/21	8	27.70	0	0.00	27.30	8	2,898	0.28%
2018/12/14	10	28.85	10	28.52	28.75	0	3,038	0.00%
2018/12/13	40	28.71	54	29.50	28.85	-14	3,134	-0.45%
2018/12/11	11	26.95	11	26.70	26.80	0	3,088	0.00%
2018/12/10	11	26.35	11	26.80	26.10	0	3,105	0.00%
2018/12/04	10	28.60	10	29.33	28.95	0	3,076	0.00%
2018/12/03	10	28.85	10	29.35	29.20	0	3,080	0.00%
2018/11/30	24	28.54	10	29.00	28.60	14	3,070	0.46%
2018/11/29	10	28.54	10	28.70	28.40	0	3,068	0.00%
2018/11/28	9	27.55	22	27.72	27.40	-13	3,029	-0.43%
2018/11/27	24	26.62	11	26.90	27.00	13	3,120	0.42%
2018/11/26	9	26.51	22	26.96	26.80	-13	3,227	-0.40%
2018/11/23	14	26.80	10	26.75	25.85	4	3,178	0.13%
2018/11/22	10	26.70	0	0.00	26.70	10	3,106	0.32%
2018/11/21	12	24.55	12	23.55	24.30	0	3,016	0.00%
2018/11/20	12	23.60	12	23.90	23.55	0	3,002	0.00%
2018/11/19	12	23.70	12	24.20	23.65	0	3,007	0.00%
2018/11/16	12	24.00	12	24.19	23.95	0	3,064	0.00%
2018/11/15	12	23.50	12	24.00	23.70	0	3,118	0.00%
2018/11/14	6	24.10	6	24.95	24.00	0	3,110	0.00%
2018/11/13	12	24.50	12	24.95	24.90	0	3,087	0.00%
2018/11/09	13	22.35	13	22.35	22.75	0	2,973	0.00%
2018/11/08	11	22.90	11	22.32	22.35	0	2,995	0.00%
2018/10/31	0	0.00	1	20.00	20.20	-1	3,126	-0.03%
2018/10/30	1	19.15	0	0.00	19.05	1	3,144	0.03%
2018/10/25	0	0.00	2	19.50	19.65	-2	3,196	-0.06%
2018/10/02	2	35.05	0	0.00	35.00	2	3,755	0.05%
2018/09/21	0	0.00	1	37.40	36.90	-1	4,984	-0.02%
2018/09/20	2	36.50	6	37.00	36.95	-4	5,195	-0.08%
2018/09/19	18	38.59	17	39.05	38.05	1	5,237	0.02%
2018/09/18	7	37.77	8	37.78	37.35	-1	5,270	-0.02%
2018/09/17	1	36.20	0	0.00	36.20	1	5,414	0.02%
2018/09/06	1	38.50	1	39.10	38.35	0	7,280	0.00%
2018/09/04	2	39.10	4	38.88	38.40	-2	7,816	-0.03%
2018/09/03	12	38.57	8	37.30	37.40	4	7,856	0.05%
2018/08/31	0	0.00	1	37.80	39.90	-1	7,891	-0.01%
2018/08/30	1	36.95	0	0.00	36.90	1	7,861	0.01%
2018/08/13	0	0.00	1	36.60	35.15	-1	8,494	-0.01%
2018/08/10	1	39.50	5	39.25	38.70	-4	8,575	-0.05%
2018/08/08	2	41.15	0	0.00	40.10	2	9,082	0.02%
2018/08/06	6	40.94	0	0.00	40.90	6	9,252	0.06%
2018/08/03	0	0.00	1	43.10	43.40	-1	9,304	-0.01%
2018/08/02	1	42.70	0	0.00	42.35	1	9,410	0.01%
2018/07/19	1	45.55	0	0.00	45.00	1	10,644	0.01%
2018/07/16	1	48.95	1	48.40	48.00	0	11,280	0.00%
2018/07/11	2	48.10	1	48.10	48.10	1	11,705	0.01%
2018/07/09	2	47.55	0	0.00	47.50	2	11,760	0.02%
2018/07/05	11	49.71	11	48.54	47.75	0	11,778	0.00%
2018/07/04	0.2	48.70	0	0.00	49.00	0.2	11,826	0.00%
2018/07/03	9	52.48	59	52.34	50.00	-50	11,863	-0.42%
2018/07/02	22	54.55	22	53.16	51.40	0	11,591	0.00%
2018/06/29	5	48.60	6	49.23	50.40	-1	11,188	-0.01%
2018/06/28	6	46.65	45	45.80	45.85	-39	10,976	-0.36%
2018/06/26	25	47.25	26	47.28	47.50	-1	10,755	-0.01%
2018/06/22	8	50.40	13	50.62	49.00	-5	10,353	-0.05%
2018/06/21	33	49.16	20	49.42	50.10	13	10,077	0.13%
2018/06/20	33	46.92	25	47.38	46.10	8	9,813	0.08%
2018/06/19	10	45.00	15	46.37	47.15	-5	9,495	-0.05%
2018/06/15	20	41.82	2	42.00	42.90	18	9,375	0.19%
2018/06/13	5	40.30	53	43.01	39.00	-48	9,282	-0.52%
2018/06/12	0	0.00	3	39.40	39.35	-3	9,006	-0.03%
2018/06/11	3	37.90	0	0.00	37.65	3	9,064	0.03%
2018/06/08	25	36.05	29	35.38	35.95	-4	9,002	-0.04%
2018/06/07	32	39.04	0	0.00	37.45	32	8,910	0.36%
2018/06/05	1	40.55	60	38.83	38.20	-59	8,871	-0.67%
2018/06/04	9	42.35	0	0.00	42.30	9	8,700	0.10%
2018/06/01	5	38.80	0	0.00	38.80	5	8,669	0.06%
2018/05/31	6	39.60	0	0.00	39.45	6	8,675	0.07%
2018/05/30	5	37.72	0	0.00	38.70	5	8,661	0.06%
2018/05/28	9	34.80	0	0.00	35.00	9	8,672	0.10%
2018/05/25	1	34.90	0	0.00	34.80	1	8,726	0.01%
2018/05/24	5	35.30	0	0.00	34.90	5	8,796	0.06%
2018/05/23	1	35.50	0	0.00	35.50	1	8,985	0.01%
2018/05/21	5	38.00	3	37.87	37.00	2	9,236	0.02%
2018/05/18	7	35.37	2	35.25	35.60	5	9,168	0.05%
2018/05/17	8	34.95	10	35.68	36.60	-2	9,229	-0.02%
2018/05/16	8	34.91	6	34.55	33.80	2	9,069	0.02%
2018/05/15	0	0.00	3	36.50	36.50	-3	8,844	-0.03%
2018/05/14	9	32.22	105	32.72	33.20	-96	8,863	-1.08%	大賣/
2018/05/11	5	30.65	0	0.00	30.20	5	8,709	0.06%
2018/05/10	10	31.20	0	0.00	30.15	10	8,637	0.12%
2018/05/07	1	30.60	0	0.00	31.00	1	8,596	0.01%
2018/05/03	0	0.00	2	33.48	31.90	-2	8,483	-0.02%
2018/05/02	1	30.70	1	34.85	30.90	0	8,397	0.00%
2018/04/30	1	33.95	0	0.00	33.95	1	8,158	0.01%
2018/04/25	0	0.00	3	29.05	29.90	-3	7,863	-0.04%
2018/04/24	3	29.23	0	0.00	29.00	3	7,654	0.04%
2018/04/20	3	35.42	1	37.95	35.50	2	7,296	0.03%
2018/04/19	1	34.50	0	0.00	34.50	1	6,850	0.01%
2018/04/13	0	0.00	3	33.55	32.95	-3	6,134	-0.05%
2018/04/10	5	37.61	5	39.26	36.00	0	5,565	0.00%
2018/03/30	0	0.00	1	37.70	37.70	-1	4,975	-0.02%
2018/03/26	50	35.00	4	35.70	35.10	46	4,915	0.94%
2018/03/21	55	39.22	0	0.00	40.35	55	4,771	1.15%
2018/03/15	50	32.15	55	32.01	32.20	-5	4,071	-0.12%
2018/03/14	50	29.30	0	0.00	29.30	50	3,787	1.32%
2018/03/13	0	0.00	28	26.65	26.65	-28	3,766	-0.74%
2018/03/12	27	24.25	31	23.93	24.25	-4	3,704	-0.11%
2018/03/09	2	22.05	0	0.00	22.05	2	3,598	0.06%
2018/03/08	0	0.00	31	23.19	22.70	-31	3,541	-0.88%
2018/03/07	29	23.10	0	0.00	23.00	29	3,492	0.83%
2018/03/02	29	23.85	0	0.00	23.75	29	3,256	0.89%
2018/03/01	1	19.40	0	0.00	21.75	1	3,151	0.03%
2018/02/26	0	0.00	2	19.50	19.75	-2	2,980	-0.07%
2018/02/23	3	18.95	0	0.00	18.65	3	2,888	0.10%
2018/02/22	0	0.00	103	20.70	20.60	-103	2,673	-3.85%	大賣/鉅額交易
2018/02/21	100	19.35	0	0.00	19.35	100	2,419	4.13%
2018/02/12	0	0.00	6	17.00	17.60	-6	2,351	-0.26%
2018/02/09	6	15.50	0	0.00	16.00	6	2,163	0.28%
2018/02/08	1	13.05	0	0.00	14.55	1	1,950	0.05%
2018/01/31	1	14.20	0	0.00	14.10	1	1,535	0.07%
2018/01/18	0	0.00	0.5	10.60	10.65	-0.5	744	-0.07%