威盛 (2388)-國票-台南券商分點個股進出

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
122.5
漲跌
▼1.0
漲幅
-0.81%
成交量
2,780張
產業
上市半導體類股
638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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/05/07	14	122.54	2	123.75	122.50	12	8,442	0.14%
2024/05/06	6	124.50	1	123.50	123.50	5	8,495	0.06%
2024/05/03	2	128.25	1	123.50	123.50	1	8,577	0.01%
2024/05/02	1	126.50	2	128.00	127.50	-1	8,627	-0.01%
2024/04/30	3	128.50	1	128.50	128.00	2	8,687	0.02%
2024/04/29	4	132.13	0	131.50	130.00	4	8,763	0.05%
2024/04/26	1	131.01	3.1	134.91	131.00	-2.1	8,842	-0.02%
2024/04/25	3.1	130.47	1	129.00	129.00	2.1	8,838	0.02%
2024/04/24	18	123.53	19	126.71	130.00	-1	8,896	-0.01%
2024/04/23	3	122.33	2	122.50	121.00	1	9,048	0.01%
2024/04/22	5	124.70	3	121.33	121.00	2	9,123	0.02%
2024/04/19	9	136.61	18.1	128.90	128.00	-9	9,217	-0.10%
2024/04/18	78	142.37	52	138.63	138.50	26	9,285	0.28%
2024/04/17	3	140.19	72	141.03	141.00	-69	9,411	-0.73%
2024/04/16	2	134.75	2	138.26	137.00	0	9,409	0.00%
2024/04/15	55	146.65	32	146.60	139.00	23	9,595	0.24%
2024/04/12	46	139.93	10	139.34	140.00	36	9,891	0.36%
2024/04/11	3	129.83	3	127.50	127.50	0	9,777	0.00%
2024/04/10	2	130.75	2	131.50	131.50	0	9,901	0.00%
2024/04/09	2	131.00	3	131.00	131.00	-1	10,007	-0.01%
2024/04/08	18	127.97	2	127.00	127.00	16	10,190	0.16%
2024/04/03	1	130.50	2	129.75	129.50	-1	10,292	-0.01%
2024/04/02	8	131.69	3	130.00	129.50	5	10,401	0.05%
2024/04/01	3	130.50	8	130.94	132.00	-5	10,566	-0.05%
2024/03/29	6	126.50	0	0.00	125.50	6	10,813	0.06%
2024/03/28	4	127.63	2	127.51	126.00	2	10,978	0.02%
2024/03/27	7	130.21	2	128.00	127.50	5	11,173	0.04%
2024/03/26	84	142.16	86	132.16	131.50	-2	11,227	-0.02%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	1	121.50	0	0.00	122.50	1	10,943	0.01%
2024/03/21	0	0.00	1	121.00	121.50	-1	11,314	-0.01%
2024/03/20	1	118.50	6	119.17	120.00	-5	12,008	-0.04%
2024/03/19	0	0.00	1	120.50	120.00	-1	12,105	-0.01%
2024/03/18	1	121.00	0	0.00	122.00	1	12,316	0.01%
2024/03/15	3	121.33	1	123.50	121.00	2	12,709	0.02%
2024/03/14	1	123.00	1	121.02	122.50	0	13,710	0.00%
2024/03/13	3	125.50	1	123.00	123.00	2	14,188	0.01%
2024/03/12	0	0.00	2	130.00	129.00	-2	14,705	-0.01%
2024/03/11	2	130.25	0	0.00	129.00	2	14,997	0.01%
2024/03/08	6	134.33	32	132.92	131.00	-26	15,156	-0.17%
2024/03/07	39.1	139.60	31	139.89	137.50	8.1	15,459	0.05%
2024/03/06	11	129.09	1	128.50	128.50	10	15,394	0.06%
2024/03/05	11	130.59	0	133.00	131.50	11	15,797	0.07%
2024/03/04	2	133.00	10	133.00	131.50	-8	16,131	-0.05%
2024/03/01	0	0.00	1	132.00	131.00	-1	16,757	-0.01%
2024/02/29	3	131.33	0	131.50	132.00	3	16,958	0.02%
2024/02/27	1	129.53	1.1	129.92	130.00	-0.1	17,108	0.00%
2024/02/26	1	132.52	1	133.50	132.50	0	17,706	0.00%
2024/02/23	0	0.00	7	135.36	134.00	-7	18,732	-0.04%
2024/02/22	11	134.91	1	132.50	132.50	10	19,143	0.05%
2024/02/21	2	136.75	2	137.26	136.50	0	19,465	0.00%
2024/02/20	0	136.00	0	0.00	136.50	0	20,833	0.00%
2024/02/19	15	137.77	4	138.63	137.00	11	21,480	0.05%
2024/02/16	1	138.00	5	139.80	141.00	-4	22,655	-0.02%
2024/02/15	5	137.20	11.5	138.82	136.00	-6.5	23,835	-0.03%
2024/02/05	7	139.85	3	137.17	137.00	4	23,844	0.02%
2024/02/02	13	144.42	9	143.84	143.00	4	24,008	0.02%
2024/02/01	1	139.00	5	137.20	137.00	-4	24,146	-0.02%
2024/01/31	0	139.50	0	0.00	138.50	0	24,912	0.00%
2024/01/30	10	139.35	9	138.67	138.50	1	25,466	0.00%
2024/01/29	4	141.12	1	141.47	141.50	3	27,200	0.01%
2024/01/26	5	140.40	1	140.00	140.00	4	28,504	0.01%
2024/01/25	1	142.50	2	144.75	142.50	-1	29,219	0.00%
2024/01/24	1	148.48	2	147.50	143.50	-1	29,380	0.00%
2024/01/23	1	148.00	1	147.00	146.50	0	29,733	0.00%
2024/01/22	0	0.00	0	149.00	148.00	0	30,158	0.00%
2024/01/19	0	0.00	2	145.00	145.00	-2	30,462	-0.01%
2024/01/18	7	141.36	6	142.50	143.00	1	30,718	0.00%
2024/01/17	9	149.22	12	145.92	143.50	-3	31,186	-0.01%
2024/01/16	1	150.00	1	147.51	147.50	0	31,268	0.00%
2024/01/15	2	148.75	2	149.01	149.50	0	31,362	0.00%
2024/01/12	5	147.01	5	146.50	145.50	0	31,612	0.00%
2024/01/11	11	150.00	5	151.80	150.00	6	31,796	0.02%
2024/01/10	7	150.85	3	151.17	152.50	4	33,245	0.01%
2024/01/09	6	149.08	7	150.86	149.00	-1	33,456	0.00%
2024/01/08	21	160.08	12	158.46	149.00	9	33,451	0.03%
2024/01/05	4	157.00	7	156.64	160.00	-3	33,127	-0.01%
2024/01/04	6	157.58	5	158.20	157.00	1	33,237	0.00%
2024/01/03	7	155.64	14	157.11	156.50	-7	33,381	-0.02%
2024/01/02	5	156.50	5	155.60	157.00	0	33,333	0.00%
2023/12/29	2	154.25	5	155.10	156.50	-3	33,292	-0.01%
2023/12/28	6	154.50	3	154.67	154.00	3	33,365	0.01%
2023/12/27	14	154.43	6	153.92	153.00	8	33,848	0.02%
2023/12/26	11	158.09	18	159.47	157.00	-7	34,020	-0.02%
2023/12/25	59	156.57	4	157.63	156.50	55	33,926	0.16%
2023/12/22	13	153.69	4	156.00	155.50	9	33,954	0.03%
2023/12/21	19	150.11	1	151.51	151.50	18	33,980	0.05%
2023/12/20	33	152.53	3	151.50	151.50	30	34,141	0.09%
2023/12/19	10	152.15	8.2	151.60	152.00	1.8	34,211	0.01%
2023/12/18	16	155.00	8	153.13	152.50	8	34,286	0.02%
2023/12/15	30.2	161.59	26	160.12	156.00	4.2	34,194	0.01%
2023/12/14	6	164.42	5	164.90	165.00	1	33,968	0.00%
2023/12/13	8	162.69	7	161.57	161.00	1	34,449	0.00%
2023/12/12	11	162.77	7	164.07	163.50	4	35,051	0.01%
2023/12/11	50	170.54	22	167.86	161.50	28	34,894	0.08%
2023/12/08	10.1	170.75	24	171.69	174.00	-13.9	33,960	-0.04%
2023/12/07	19	164.00	11	164.50	166.00	8	33,596	0.02%
2023/12/06	15.1	171.48	10	172.41	170.50	5	33,297	0.02%
2023/12/05	10	169.95	7.1	169.71	169.50	2.9	33,200	0.01%
2023/12/04	12	175.71	12	174.42	173.00	0	33,133	0.00%
2023/12/01	3	170.50	10	175.30	176.50	-7	32,795	-0.02%
2023/11/30	51	172.89	50	173.34	172.50	1	32,648	0.00%
2023/11/29	9.1	168.44	12	169.75	170.50	-2.9	32,301	-0.01%
2023/11/28	33	169.30	31	168.79	168.00	2	32,070	0.01%
2023/11/27	3.5	163.20	4	161.88	160.00	-0.5	31,641	0.00%
2023/11/24	9	164.28	5	165.00	165.00	4	31,699	0.01%
2023/11/23	21	165.90	27	163.78	163.50	-6	31,774	-0.02%
2023/11/22	29	171.81	26	171.83	170.50	3	31,908	0.01%
2023/11/21	6	165.92	7	167.14	168.50	-1	31,430	0.00%
2023/11/20	6	163.67	15	163.60	166.00	-9	31,221	-0.03%
2023/11/17	25.5	162.23	20	162.05	164.00	5.5	30,986	0.02%
2023/11/16	20	158.75	59.1	159.73	160.00	-39.1	29,688	-0.13%
2023/11/15	54.1	157.71	54	154.40	158.50	0.1	29,107	0.00%
2023/11/14	52	149.19	61	147.25	149.50	-9	28,172	-0.03%
2023/11/13	10	138.50	24.2	138.50	138.50	-14.2	27,196	-0.05%
2023/11/10	9	128.94	5	127.40	126.00	4	27,211	0.01%
2023/11/09	12	128.54	8	128.56	129.00	4	27,142	0.01%
2023/11/08	31	130.02	26	131.15	129.00	5	27,019	0.02%
2023/11/07	24.1	132.28	19	132.53	133.50	5.1	26,701	0.02%
2023/11/06	60	136.76	38	137.94	135.00	22	26,450	0.08%
2023/11/03	49	142.10	56	140.97	145.00	-7	25,118	-0.03%
2023/11/02	8	124.89	27.5	127.38	132.00	-19.5	24,186	-0.08%
2023/11/01	7	120.43	7	121.14	120.00	0	23,920	0.00%
2023/10/31	13	121.88	5	121.40	119.00	8	23,942	0.03%
2023/10/30	2	123.00	9	122.78	123.00	-7	23,924	-0.03%
2023/10/27	15	119.10	10	119.85	117.00	5	23,866	0.02%
2023/10/26	9	120.00	7	121.07	119.00	2	23,523	0.01%
2023/10/25	19	126.87	24.1	123.73	124.00	-5	23,188	-0.02%
2023/10/24	24	114.83	26	114.04	117.50	-2	22,575	-0.01%
2023/10/23	6	115.92	4	115.13	114.50	2	22,310	0.01%
2023/10/20	7	117.14	4	116.25	116.50	3	22,156	0.01%
2023/10/19	26	121.12	12	122.42	122.50	14	21,788	0.06%
2023/10/18	129.1	134.38	91	123.07	121.50	38.1	21,471	0.18%	大買/
2023/10/17	3	132.50	10	131.31	134.50	-7	19,814	-0.04%
2023/10/16	54	123.76	65	122.95	122.50	-11	19,488	-0.06%
2023/10/13	54	120.42	58.5	120.94	122.00	-4.5	19,195	-0.02%
2023/10/12	9	113.44	12.1	116.29	118.50	-3.1	19,873	-0.02%
2023/10/11	8	111.68	25	113.24	108.00	-17	20,327	-0.08%
2023/10/06	6	117.25	3	116.50	116.00	3	20,959	0.01%
2023/10/05	16	118.72	17	117.03	117.00	-1	21,594	0.00%
2023/10/04	41	116.71	38	118.54	118.50	3	22,450	0.01%
2023/10/03	69.1	123.90	43	120.34	118.00	26	22,460	0.12%
2023/10/02	56	123.87	96	123.92	123.00	-40	22,027	-0.18%
2023/09/28	39	121.26	35	118.94	118.50	4	22,128	0.02%
2023/09/27	8	117.44	13	119.73	121.50	-5	21,906	-0.02%
2023/09/26	36	119.37	26	118.10	117.00	10	21,747	0.05%
2023/09/25	37	121.80	40	122.99	122.00	-3	21,526	-0.01%
2023/09/22	42	117.49	42	119.14	120.00	0	21,249	0.00%
2023/09/21	40	115.90	43	117.50	119.00	-3	21,117	-0.01%
2023/09/20	12	116.42	13	117.04	115.50	-1	20,877	0.00%
2023/09/19	153	121.74	106	118.14	118.00	47	20,651	0.23%	大買/大賣/
2023/09/18	35	122.54	31	123.27	122.50	4	20,183	0.02%
2023/09/15	11	117.91	30.3	119.44	120.00	-19.3	19,566	-0.10%
2023/09/14	1	105.50	9	108.49	111.00	-8	18,784	-0.04%
2023/09/13	1	102.99	1	101.00	101.00	0	18,675	0.00%
2023/09/12	11	105.59	12	103.58	103.00	-1	18,860	-0.01%
2023/09/11	12	111.83	1	105.50	105.50	11	18,751	0.06%
2023/09/08	13	114.92	9	115.94	116.50	4	18,518	0.02%
2023/09/07	10	115.80	11	117.05	115.00	-1	18,412	-0.01%
2023/09/06	13	116.88	12	116.67	116.50	1	18,611	0.01%
2023/09/05	17.1	114.82	11	116.27	118.00	6.1	18,805	0.03%
2023/09/04	10	113.50	16	114.35	116.00	-6	18,827	-0.03%
2023/09/01	7	113.29	4	113.37	112.50	3	18,965	0.02%
2023/08/31	14	115.50	11	116.59	115.00	3	19,335	0.02%
2023/08/30	7	113.07	20	112.80	114.50	-13	19,752	-0.07%
2023/08/29	21	107.64	24	107.98	109.00	-3	19,823	-0.02%
2023/08/28	19.3	115.26	21	120.52	108.50	-1.7	19,677	-0.01%
2023/08/25	43	121.02	43	117.50	120.50	0	18,965	0.00%
2023/08/24	58	117.01	49	115.19	113.50	9	18,625	0.05%
2023/08/23	20	110.50	39.3	113.22	115.00	-19.3	18,734	-0.10%
2023/08/22	2	110.26	14	112.14	110.00	-12	18,597	-0.06%
2023/08/21	13	109.46	7	110.00	108.50	6	18,705	0.03%
2023/08/18	32.3	106.63	3	109.51	108.00	29.3	18,625	0.16%
2023/08/17	4	117.87	0	118.22	116.00	4	18,354	0.02%
2023/08/16	11	110.18	14	112.04	113.50	-3	18,081	-0.02%
2023/08/15	2	110.78	12	116.00	110.00	-10	17,939	-0.06%
2023/08/14	15	108.83	2	108.75	109.00	13	17,783	0.07%
2023/08/11	8	106.75	10	108.65	110.00	-2	17,660	-0.01%
2023/08/10	13	108.11	25	107.18	109.50	-12	17,245	-0.07%
2023/08/09	16	110.44	18	111.70	109.50	-2	16,904	-0.01%
2023/08/08	19	109.76	2	106.00	105.50	17	16,460	0.10%
2023/08/07	22	114.93	23	116.96	117.00	-1	16,266	-0.01%
2023/08/04	1	112.50	1	109.50	109.50	0	15,730	0.00%
2023/08/02	10	114.50	301	123.36	113.50	-291	15,495	-1.88%	大賣/鉅額交易
2023/08/01	10	124.00	40	126.95	121.50	-30	15,096	-0.20%
2023/07/31	7	143.86	1	134.00	133.00	6	14,649	0.04%
2023/07/28	23	144.78	12	140.50	147.50	11	14,586	0.08%
2023/07/27	5	147.10	2	153.75	144.00	3	14,565	0.02%
2023/07/26	12	153.21	5	151.90	151.50	7	14,531	0.05%
2023/07/25	2.1	145.45	11	145.27	142.50	-8.9	14,521	-0.06%
2023/07/24	11	148.50	42	147.80	151.00	-31	14,518	-0.21%
2023/07/21	22	145.30	0	0.00	148.50	22	14,490	0.15%
2023/07/20	27	134.02	4	134.50	135.00	23	14,460	0.16%
2023/07/19	0	0.00	0	127.50	127.50	0	14,434	0.00%
2023/07/18	0	0.00	7	120.93	125.00	-7	14,485	-0.05%
2023/07/17	9	131.78	7	130.50	130.00	2	14,425	0.01%
2023/07/14	11	124.77	9	126.39	127.00	2	13,341	0.01%
2023/07/13	29	114.53	9	113.94	115.50	20	12,613	0.16%
2023/07/12	85	104.80	27	100.60	105.00	58	11,715	0.50%
2023/07/11	221	95.33	15	94.43	95.50	206	11,020	1.87%	大買/鉅額交易
2023/07/10	1	85.50	1	85.90	86.90	0	10,104	0.00%
2023/07/07	2	84.20	2	83.60	84.20	0	9,931	0.00%
2023/07/06	12	86.14	88	84.81	83.80	-76	9,928	-0.77%
2023/06/30	0	0.00	7	81.06	81.00	-7	9,650	-0.07%
2023/06/29	1	78.80	1	81.40	80.10	0	9,705	0.00%
2023/06/28	2	76.90	7	78.09	80.00	-5	9,781	-0.05%
2023/06/27	25	78.27	0	0.00	76.70	25	10,125	0.25%
2023/06/26	17	78.00	0	0.00	78.30	17	10,225	0.17%
2023/06/21	5	80.20	6	80.00	79.80	-1	10,768	-0.01%
2023/06/20	1	80.50	0	0.00	80.50	1	10,821	0.01%
2023/06/19	6	81.95	14	83.31	81.60	-8	11,007	-0.07%
2023/06/16	15	84.06	9	83.77	84.60	6	11,359	0.05%
2023/06/15	19	81.82	5	81.98	81.90	14	11,440	0.12%
2023/06/14	4	82.98	20	83.67	82.00	-16	11,769	-0.14%
2023/06/13	0	0.00	3	85.80	84.20	-3	12,105	-0.02%
2023/06/12	14	83.82	3	82.60	83.90	11	12,564	0.09%
2023/06/09	31	88.35	18	87.76	87.90	13	12,720	0.10%
2023/06/08	21	85.10	15	85.10	84.80	6	13,013	0.05%
2023/06/07	17	89.23	12	88.98	87.90	5	13,809	0.04%
2023/06/06	19	87.13	21	87.30	87.50	-2	14,003	-0.01%
2023/06/05	7	88.23	29	88.99	88.20	-22	13,742	-0.16%
2023/06/02	1	86.00	67	85.03	84.30	-66	13,298	-0.50%
2023/06/01	20	82.83	3	82.50	83.10	17	13,393	0.13%
2023/05/31	2	81.35	0	0.00	80.80	2	13,848	0.01%
2023/05/30	20	81.74	3.5	81.71	80.60	16.5	14,101	0.12%
2023/05/29	7	83.46	11	83.32	83.10	-4	14,588	-0.03%
2023/05/26	15	77.50	0	0.00	76.00	15	15,577	0.10%
2023/05/25	1.5	78.87	3	78.03	77.30	-1.5	16,162	-0.01%
2023/05/24	0	0.00	0.2	76.29	76.50	-0.2	16,271	0.00%
2023/05/23	3	77.00	7	77.14	77.10	-4	17,055	-0.02%
2023/05/22	1	76.80	0	0.00	77.10	1	17,148	0.01%
2023/05/19	0	0.00	1	76.20	74.90	-1	17,153	-0.01%
2023/05/18	13	76.75	1	76.80	76.20	12	17,170	0.07%
2023/05/17	1	76.10	1	75.90	76.00	0	17,186	0.00%
2023/05/16	0	0.00	3	75.17	75.60	-3	17,215	-0.02%
2023/05/15	0	0.00	1	73.50	73.20	-1	17,302	-0.01%
2023/05/12	4	71.33	9.2	72.89	73.50	-5.2	17,428	-0.03%
2023/05/11	15.1	73.90	13	75.72	71.70	2.1	17,946	0.01%
2023/05/09	2	73.10	0	0.00	73.00	2	17,911	0.01%
2023/05/08	0	0.00	3	75.20	74.80	-3	18,028	-0.02%
2023/05/03	0.1	74.20	0	0.00	74.50	0.1	19,241	0.00%
2023/04/28	6	75.05	5	74.00	74.00	1	19,342	0.01%
2023/04/27	0.2	73.47	0	0.00	73.60	0.2	19,299	0.00%
2023/04/25	15	76.60	5	73.50	73.50	10	19,280	0.05%
2023/04/24	2	76.95	1	77.20	77.20	1	19,278	0.01%
2023/04/20	1	77.80	0	0.00	77.80	1	19,231	0.01%
2023/04/19	0	0.00	2	80.50	79.40	-2	19,261	-0.01%
2023/04/18	3	80.80	5	82.96	80.50	-2	19,227	-0.01%
2023/04/17	0	0.00	1	82.10	82.10	-1	19,301	-0.01%
2023/04/14	5	82.90	0	0.00	82.20	5	19,408	0.03%
2023/04/13	4	82.93	2	82.40	82.20	2	19,515	0.01%
2023/04/12	1	86.00	1	86.00	85.50	0	19,547	0.00%
2023/04/11	9	87.64	5	86.60	85.60	4	19,588	0.02%
2023/04/10	0	0.00	0.2	87.20	87.40	-0.2	19,543	0.00%
2023/04/06	0	0.00	3	85.40	85.50	-3	19,545	-0.02%
2023/03/31	1	84.50	5	85.34	86.00	-4	19,512	-0.02%
2023/03/30	1	83.91	0	0.00	84.80	1	19,493	0.01%
2023/03/29	15	83.18	16	82.33	83.30	-1	19,515	-0.01%
2023/03/28	21	86.27	9	84.28	84.10	12	19,537	0.06%
2023/03/27	12	90.01	5	90.82	89.70	7	19,220	0.04%
2023/03/24	82	91.60	79	92.04	89.60	3	19,247	0.02%
2023/03/23	1	89.60	3	89.70	89.50	-2	18,799	-0.01%
2023/03/22	6	89.90	3	89.60	89.50	3	18,928	0.02%
2023/03/21	29	92.04	18	91.31	89.10	11	19,292	0.06%
2023/03/20	6	91.12	24	90.90	91.80	-18	19,422	-0.09%
2023/03/17	24	90.01	1	89.40	89.80	23	19,692	0.12%
2023/03/16	14	87.58	0	0.00	88.60	14	19,658	0.07%
2023/03/15	29	90.68	31	91.15	89.60	-2	19,380	-0.01%
2023/03/14	9	89.08	5	91.00	88.00	4	19,026	0.02%
2023/03/13	9	91.48	7	92.70	92.90	2	18,928	0.01%
2023/03/10	54	94.99	44	94.05	94.80	10	18,556	0.05%
2023/03/09	0	0.00	39	95.66	96.00	-39	18,325	-0.21%
2023/03/08	34	87.64	7	87.76	87.30	27	18,601	0.15%
2023/03/07	3	88.13	0	0.00	87.60	3	18,539	0.02%
2023/03/06	1	89.40	4	89.23	89.50	-3	18,424	-0.02%
2023/03/03	5	87.56	2	89.80	85.00	3	18,250	0.02%
2023/03/02	0	0.00	2	91.00	87.90	-2	17,890	-0.01%
2023/03/01	6	89.07	6	89.40	89.70	0	17,649	0.00%
2023/02/24	15	88.11	33	88.56	90.80	-18	17,103	-0.11%
2023/02/23	4	78.30	62	83.29	83.80	-58	15,978	-0.36%
2023/02/22	1	79.28	1	79.40	76.20	0	15,663	0.00%
2023/02/21	4	79.65	40	79.68	80.30	-36	15,878	-0.23%
2023/02/20	5	75.60	11	75.52	75.50	-6	15,458	-0.04%
2023/02/17	2	74.80	0	0.00	73.90	2	15,640	0.01%
2023/02/16	5	73.86	12	73.75	74.20	-7	15,811	-0.04%
2023/02/15	20	72.72	19	72.70	72.60	1	16,237	0.01%
2023/02/14	5	74.34	6	74.50	73.70	-1	16,523	-0.01%
2023/02/13	16	74.81	26	75.11	74.60	-10	17,127	-0.06%
2023/02/10	14	74.79	11	75.74	73.40	3	17,636	0.02%
2023/02/09	39	75.90	21	76.02	75.30	18	18,042	0.10%
2023/02/08	9	72.42	18	73.81	74.50	-9	18,685	-0.05%
2023/02/07	5	72.20	1	72.10	72.20	4	19,168	0.02%
2023/02/06	7	72.51	3	72.60	72.60	4	19,424	0.02%
2023/02/03	14	73.17	10	76.51	72.20	4	19,497	0.02%
2023/02/02	64	76.25	29	76.86	77.00	35	19,396	0.18%
2023/01/31	9	69.30	3	69.70	69.50	6	19,298	0.03%
2023/01/30	1	68.10	6	67.75	68.40	-5	19,549	-0.03%
2023/01/17	2	67.00	1	66.70	66.60	1	19,758	0.01%
2023/01/13	5	67.74	1	68.70	67.00	4	20,236	0.02%
2023/01/12	3	69.70	1	69.70	68.10	2	20,539	0.01%
2023/01/11	7	69.60	1	70.30	69.30	6	20,819	0.03%
2023/01/10	1	71.00	5	70.52	70.30	-4	21,199	-0.02%
2023/01/09	4	71.23	10	70.98	70.70	-6	21,555	-0.03%
2023/01/06	5	69.30	0	0.00	69.70	5	22,169	0.02%
2023/01/05	1	68.80	1	70.40	68.80	0	22,827	0.00%
2023/01/04	7	69.46	4	70.15	69.30	3	23,375	0.01%
2023/01/03	1	69.10	1	69.30	69.10	0	23,527	0.00%
2022/12/30	5	67.30	0	0.00	67.30	5	23,873	0.02%
2022/12/29	1	67.30	2	67.30	67.40	-1	24,176	0.00%
2022/12/28	8	69.98	9	69.53	67.90	-1	25,018	0.00%
2022/12/27	23	71.16	20	70.89	70.90	3	25,275	0.01%
2022/12/26	7	70.20	8	70.00	70.00	-1	25,716	0.00%
2022/12/22	4	70.10	3	70.57	69.40	1	26,626	0.00%
2022/12/21	5	69.80	4	69.00	69.60	1	27,218	0.00%
2022/12/20	102	72.90	102	71.03	69.80	0	27,653	0.00%	大買/大賣/
2022/12/19	3	72.40	5	72.74	71.20	-2	27,981	-0.01%
2022/12/16	14	73.94	14	73.19	73.10	0	28,384	0.00%
2022/12/15	106	75.20	102	74.00	73.80	4	28,853	0.01%	大買/大賣/
2022/12/14	7	74.90	4	74.75	74.50	3	28,913	0.01%
2022/12/13	165	76.24	160	75.31	75.00	5	28,958	0.02%	大買/大賣/
2022/12/12	116	75.84	108	73.68	73.60	8	28,681	0.03%	大買/大賣/
2022/12/09	154	75.96	167.1	76.16	76.80	-13.1	28,540	-0.05%	大買/大賣/
2022/12/08	6	73.87	21.2	72.16	74.70	-15.2	28,608	-0.05%
2022/12/07	1	70.60	1	70.40	70.20	0	29,142	0.00%
2022/12/06	4	73.55	2	74.20	71.70	2	30,033	0.01%
2022/12/05	114	75.95	101	73.61	73.60	13	30,158	0.04%	大買/大賣/
2022/12/02	5	75.22	6	75.07	75.00	-1	29,998	0.00%
2022/12/01	24	74.72	28	76.46	74.40	-4	30,046	-0.01%
2022/11/30	71	70.62	83	73.46	74.00	-12	29,730	-0.04%
2022/11/29	9	67.63	9	68.22	68.30	0	29,546	0.00%
2022/11/28	1	68.80	0	0.00	68.20	1	30,800	0.00%
2022/11/25	23	70.66	4	71.23	68.60	19	32,655	0.06%
2022/11/24	19	71.02	22	71.65	71.90	-3	33,411	-0.01%
2022/11/23	4	70.73	4	71.48	70.90	0	33,963	0.00%
2022/11/22	6	70.92	6	71.47	70.80	0	34,410	0.00%
2022/11/21	4	71.35	0	0.00	70.80	4	34,985	0.01%
2022/11/18	3	73.10	1	72.00	72.40	2	34,973	0.01%
2022/11/17	112	73.98	125	74.29	74.30	-13	34,894	-0.04%	大買/大賣/
2022/11/16	9	70.88	18	71.41	71.50	-9	34,705	-0.03%
2022/11/15	7	69.27	6	69.85	70.30	1	34,609	0.00%
2022/11/14	5	68.22	6	68.13	68.50	-1	34,814	0.00%
2022/11/11	110	70.85	118	67.75	67.40	-8	34,912	-0.02%	大買/大賣/
2022/11/10	23	69.83	35	69.77	68.90	-12	34,807	-0.03%
2022/11/09	140	72.24	103	69.61	69.70	37	34,981	0.11%	大買/大賣/
2022/11/08	181	72.50	177	71.11	70.90	4	34,871	0.01%	大買/大賣/
2022/11/07	127	70.82	130	70.54	70.10	-3	34,274	-0.01%	大買/大賣/
2022/11/04	189	70.14	182	70.27	70.30	7	33,789	0.02%	大買/大賣/
2022/11/03	162	66.15	168	68.71	70.60	-6	32,646	-0.02%	大買/大賣/
2022/11/02	103	64.58	103	64.20	64.20	0	32,059	0.00%	大買/大賣/
2022/11/01	101	64.27	101	64.04	64.50	0	31,810	0.00%	大買/大賣/
2022/10/31	133	63.95	127	64.17	64.10	6	31,629	0.02%	大買/大賣/
2022/10/28	10	61.50	9	61.30	60.20	1	31,345	0.00%
2022/10/27	17	62.21	19	61.74	62.90	-2	31,169	-0.01%
2022/10/26	105	61.17	105	59.73	59.70	0	30,884	0.00%	大買/大賣/
2022/10/25	3	61.00	132	61.83	60.90	-129	30,630	-0.42%	大賣/鉅額交易
2022/10/24	1	63.60	2	63.60	62.60	-1	30,509	0.00%
2022/10/21	3	63.43	2	62.10	61.70	1	30,355	0.00%
2022/10/20	4	63.83	4	64.10	64.60	0	30,864	0.00%
2022/10/19	10	66.14	6	65.12	64.00	4	32,142	0.01%
2022/10/18	4	65.35	3	65.87	65.00	1	33,150	0.00%
2022/10/17	9	64.90	3	63.80	66.00	6	33,887	0.02%
2022/10/14	8	64.15	6	64.72	64.00	2	34,011	0.01%
2022/10/13	1.1	63.66	13	64.52	60.00	-11.9	33,615	-0.04%
2022/10/12	8	65.23	5	65.48	64.70	3	33,001	0.01%
2022/10/11	2	72.55	0	0.00	71.80	2	32,494	0.01%
2022/10/07	65	79.55	10	79.55	79.70	55	32,278	0.17%
2022/10/06	13	78.68	6	79.70	78.50	7	31,956	0.02%
2022/10/05	74	79.46	68	78.08	78.70	6	31,799	0.02%
2022/10/04	1	77.60	1	77.80	77.60	0	31,121	0.00%
2022/10/03	2	77.50	2	78.50	75.30	0	30,944	0.00%
2022/09/30	23	77.58	16	76.34	79.00	7	30,855	0.02%
2022/09/29	5	76.78	5	76.90	76.10	0	31,036	0.00%
2022/09/28	10	74.61	15	76.97	74.40	-5	31,298	-0.02%
2022/09/27	11	80.19	12	80.57	82.20	-1	31,239	0.00%
2022/09/26	2	83.20	5	79.80	79.80	-3	30,961	-0.01%
2022/09/23	11	91.52	23	90.85	88.60	-12	30,712	-0.04%
2022/09/22	34	90.84	48	89.53	91.40	-14	30,353	-0.05%
2022/09/21	34	88.05	27	88.48	88.50	7	29,891	0.02%
2022/09/20	31	88.09	10	88.40	88.30	21	30,285	0.07%
2022/09/19	54	88.64	77	87.45	86.50	-23	30,186	-0.08%
2022/09/16	45	88.32	41	88.70	88.70	4	29,989	0.01%
2022/09/15	83	90.34	63	88.71	88.50	20	29,667	0.07%
2022/09/14	39	91.26	31	90.21	92.40	8	29,378	0.03%
2022/09/13	67	89.23	42	89.21	89.00	25	28,505	0.09%
2022/09/12	87	85.10	37	84.86	87.40	50	27,457	0.18%
2022/09/08	10	79.24	11	79.75	79.50	-1	27,151	0.00%
2022/09/07	11	79.92	11	79.58	78.50	0	26,915	0.00%
2022/09/06	17	82.75	15	80.36	80.40	2	26,530	0.01%
2022/09/05	18	85.58	27	84.65	83.10	-9	25,997	-0.03%
2022/09/02	70	89.98	65	91.76	86.50	5	25,440	0.02%
2022/09/01	85	91.42	70	89.21	88.60	15	23,993	0.06%
2022/08/31	40	83.10	48	89.51	90.50	-8	22,015	-0.04%
2022/08/30	12	82.28	12	82.84	82.30	0	20,950	0.00%
2022/08/29	9	79.02	18	79.16	80.00	-9	20,170	-0.04%
2022/08/26	27	81.86	20	81.42	83.30	7	19,583	0.04%
2022/08/25	3	74.83	14	75.15	75.80	-11	18,831	-0.06%
2022/08/24	1	70.40	2	71.15	72.80	-1	18,556	-0.01%
2022/08/23	6	74.00	43	74.28	71.70	-37	18,269	-0.20%
2022/08/22	5	78.04	3	74.30	74.30	2	17,888	0.01%
2022/08/19	11	81.23	15	79.58	79.60	-4	17,592	-0.02%
2022/08/18	1	78.60	0	0.00	77.30	1	17,053	0.01%
2022/08/17	53	78.47	52	78.19	78.50	1	16,700	0.01%
2022/08/16	28	81.71	11	80.37	77.80	17	16,306	0.10%
2022/08/15	14	78.08	11	80.26	83.90	3	15,725	0.02%
2022/08/12	4	81.93	5.3	84.77	81.20	-1.3	15,102	-0.01%
2022/08/11	9	80.31	2	81.20	81.10	7	15,002	0.05%
2022/08/10	0	0.00	4	79.88	80.80	-4	14,949	-0.03%
2022/08/09	11	75.31	3	76.70	76.70	8	14,871	0.05%
2022/08/08	0	0.00	1	75.20	75.00	-1	14,806	-0.01%
2022/08/05	7	72.00	4	71.95	73.00	3	14,739	0.02%
2022/08/04	11	71.09	0	0.00	70.00	11	14,690	0.07%
2022/08/03	0	0.00	19	77.60	73.00	-19	14,550	-0.13%
2022/08/02	3	73.10	2	74.50	75.40	1	14,465	0.01%
2022/08/01	5	74.40	7	74.00	74.80	-2	14,408	-0.01%
2022/07/29	3	72.70	9	74.39	73.00	-6	14,329	-0.04%
2022/07/28	13	72.62	6	73.83	71.00	7	14,173	0.05%
2022/07/27	12	71.23	13	71.38	73.00	-1	14,073	-0.01%
2022/07/26	22.1	73.11	15	72.75	73.30	7.1	13,268	0.05%
2022/07/25	108	68.17	107	69.05	72.80	1	11,679	0.01%	大買/大賣/
2022/07/22	9	64.57	92	66.05	66.20	-83	10,286	-0.81%
2022/07/21	90	54.93	8	57.96	60.30	82	9,123	0.90%
2022/07/20	1	55.50	1	55.20	54.90	0	8,565	0.00%
2022/07/19	1	52.50	11	51.82	50.90	-10	8,248	-0.12%
2022/07/18	1	54.40	2	53.00	52.50	-1	8,159	-0.01%
2022/07/14	5	51.12	4	51.70	51.70	1	7,883	0.01%
2022/07/13	1	52.80	3.1	52.31	51.00	-2.1	7,705	-0.03%
2022/07/12	5.1	51.59	10	51.13	49.95	-5	7,391	-0.07%
2022/07/11	3	54.00	3	54.47	53.20	0	7,151	0.00%
2022/07/08	20	56.64	10	55.75	54.90	10	6,933	0.14%
2022/07/07	33	57.18	22	57.95	57.60	11	6,461	0.17%
2022/07/06	21	55.79	81	55.87	55.00	-60	5,711	-1.05%
2022/07/05	70	56.21	24.2	55.57	57.20	45.8	4,986	0.92%
2022/07/04	45.1	49.40	34	48.59	52.00	11.1	4,338	0.25%
2022/07/01	2	51.10	2	47.80	47.85	0	4,044	0.00%
2022/06/30	21	47.93	32	47.53	47.75	-11	3,730	-0.29%
2022/06/29	44	53.25	39.1	51.21	49.95	4.9	3,555	0.14%
2022/06/28	24.1	55.09	37	55.08	55.40	-12.9	3,309	-0.39%
2022/06/27	18	53.98	1	53.40	54.60	17	2,744	0.62%
2022/06/24	27	46.93	20	49.70	49.70	7	2,530	0.28%
2022/06/23	1	46.45	1	44.90	45.20	0	2,411	0.00%
2022/06/22	2	47.05	1	48.40	47.70	1	2,272	0.04%
2022/05/19	0	0.00	1	50.70	51.60	-1	3,044	-0.03%
2022/05/18	1	51.10	0	0.00	51.30	1	3,051	0.03%
2022/05/17	1	49.80	1	50.30	50.80	0	3,070	0.00%
2022/05/11	0	0.00	0.1	48.20	48.20	-0.1	3,276	0.00%
2022/05/09	0	0.00	1	47.70	47.05	-1	3,521	-0.03%
2022/04/29	1	50.60	10	51.60	49.10	-9	3,924	-0.23%
2022/04/28	10	50.51	0	0.00	50.10	10	4,002	0.25%
2022/04/27	1	50.20	0	0.00	49.85	1	4,053	0.02%
2022/04/25	0	0.00	3	52.50	51.30	-3	4,117	-0.07%
2022/04/21	3	55.70	0	0.00	55.80	3	4,348	0.07%
2022/04/13	0	0.00	2	58.50	59.00	-2	5,027	-0.04%
2022/04/11	2	61.35	0	0.00	57.70	2	5,250	0.04%
2022/03/30	2	67.80	5	68.36	66.40	-3	5,947	-0.05%
2022/03/25	1	66.50	0	0.00	66.10	1	6,649	0.02%
2022/03/24	0	0.00	1	66.60	67.30	-1	6,868	-0.01%
2022/03/22	0	0.00	1	64.50	65.60	-1	7,585	-0.01%
2022/03/21	0	0.00	3	65.90	64.30	-3	7,759	-0.04%
2022/03/18	1	63.20	0	0.00	64.80	1	7,909	0.01%
2022/03/11	0	0.00	2	60.10	60.50	-2	9,523	-0.02%
2022/03/10	1	59.60	2	59.75	60.00	-1	9,740	-0.01%
2022/03/09	3	58.00	0	0.00	57.90	3	10,495	0.03%
2022/03/07	0	0.00	1	61.40	59.30	-1	11,230	-0.01%
2022/03/03	3	66.73	1	66.20	66.10	2	12,164	0.02%
2022/02/24	0	0.00	15	62.10	61.50	-15	14,277	-0.11%
2022/02/23	2	64.60	0	0.00	64.50	2	14,487	0.01%
2022/02/22	5	64.30	7	64.80	64.30	-2	15,252	-0.01%
2022/02/21	2	66.45	0	0.00	66.30	2	15,693	0.01%
2022/02/17	3	67.97	6	68.20	67.20	-3	17,688	-0.02%
2022/02/16	22	68.50	2	67.80	68.00	20	19,771	0.10%
2022/02/10	2	68.90	1	70.20	68.20	1	27,857	0.00%
2022/02/09	4	69.40	0	0.00	68.70	4	28,956	0.01%
2022/02/07	0	0.00	1	63.80	67.00	-1	31,122	0.00%
2022/01/26	0	0.00	1	66.80	67.00	-1	31,799	0.00%
2022/01/25	0	0.00	1	69.10	66.50	-1	33,215	0.00%
2022/01/24	0	0.00	1	68.00	69.60	-1	34,442	0.00%
2022/01/21	1	71.50	3	70.10	70.40	-2	35,072	-0.01%
2022/01/20	1	71.20	10	71.56	71.00	-9	35,207	-0.03%
2022/01/18	6	73.97	5	74.18	73.20	1	37,018	0.00%
2022/01/17	2	72.65	0	0.00	73.80	2	37,279	0.01%
2022/01/14	0	0.00	1	71.50	72.10	-1	37,609	0.00%
2022/01/13	7	74.63	1	74.50	73.70	6	38,006	0.02%
2022/01/12	1	74.70	2	74.10	73.50	-1	38,002	0.00%
2022/01/11	6	73.83	9	73.89	74.00	-3	37,927	-0.01%
2022/01/07	1	78.50	1	79.40	78.10	0	37,654	0.00%
2022/01/06	2.1	82.30	2	83.70	82.00	0.1	37,509	0.00%
2022/01/05	0	0.00	2	85.30	83.50	-2	37,444	-0.01%
2022/01/04	1	87.60	0	0.00	86.00	1	37,324	0.00%
2022/01/03	1	86.50	2	86.30	86.40	-1	37,205	0.00%
2021/12/30	0	0.00	1.6	86.57	85.90	-1.6	37,130	0.00%
2021/12/29	1.1	87.20	3	87.00	87.40	-1.9	37,075	-0.01%
2021/12/28	31	86.65	55	86.88	86.60	-24	37,005	-0.06%
2021/12/27	1	89.90	6	88.30	89.00	-5	36,847	-0.01%
2021/12/24	15.1	88.81	9	89.17	87.70	6.1	36,731	0.02%
2021/12/23	3	89.10	6	89.17	89.40	-3	36,479	-0.01%
2021/12/22	11	88.11	11	88.79	86.50	0	36,184	0.00%
2021/12/20	14	87.49	8	87.24	87.80	6	35,701	0.02%
2021/12/17	43	86.71	15.1	85.93	86.30	27.9	35,437	0.08%
2021/12/16	8.1	90.15	5	91.88	91.20	3.1	35,077	0.01%
2021/12/15	3	85.83	2	85.30	87.00	1	34,663	0.00%
2021/12/14	2	83.40	4	82.88	83.30	-2	34,486	-0.01%
2021/12/13	4	87.38	8	87.79	87.00	-4	34,253	-0.01%
2021/12/10	6	86.45	2	87.55	86.20	4	34,088	0.01%
2021/12/09	7	90.29	8	91.03	89.20	-1	33,832	0.00%
2021/12/08	9	91.19	7	91.30	89.00	2	33,400	0.01%
2021/12/07	2.1	92.43	8	92.06	90.20	-5.9	33,056	-0.02%
2021/12/06	16	90.41	12	89.71	90.00	4	32,385	0.01%
2021/12/03	63	91.07	62	89.47	90.40	1	32,138	0.00%
2021/12/02	5	89.06	10	89.38	87.60	-5	31,348	-0.02%
2021/12/01	11	89.13	15	87.51	89.00	-4	30,951	-0.01%
2021/11/30	22	87.86	25	87.28	88.30	-3	30,503	-0.01%
2021/11/29	74	81.72	72	81.35	84.00	2	29,973	0.01%
2021/11/26	4	84.45	28	83.23	84.40	-24	29,519	-0.08%
2021/11/25	18	90.06	14.1	89.40	85.60	3.9	28,830	0.01%
2021/11/24	14.1	86.10	13	85.39	85.00	1.1	27,866	0.00%
2021/11/23	2	83.45	12	84.62	85.80	-10	27,499	-0.04%
2021/11/22	1	90.10	1	90.30	90.50	0	26,899	0.00%
2021/11/19	19	90.96	27	91.63	90.50	-8	26,619	-0.03%
2021/11/18	5	89.58	6	90.83	89.10	-1	25,846	0.00%
2021/11/17	6	94.38	1	92.00	92.80	5	25,368	0.02%
2021/11/16	14	91.26	54	92.63	90.70	-40	24,376	-0.16%
2021/11/15	83.1	98.94	69.2	99.36	94.50	13.9	23,355	0.06%
2021/11/12	69	96.88	59	95.79	99.00	10	21,248	0.05%
2021/11/11	120.2	94.94	170	94.32	90.00	-49.8	19,169	-0.26%	大買/大賣/
2021/11/10	30	89.75	29	91.42	92.50	1	15,253	0.01%
2021/11/09	72	81.23	23	81.16	84.10	49	13,734	0.36%
2021/11/08	74	72.66	32	72.75	76.50	42	12,992	0.32%
2021/11/05	58	70.31	69	71.68	69.60	-11	11,841	-0.09%
2021/11/04	64	71.24	53	69.87	67.20	11	10,262	0.11%
2021/11/03	43	66.45	49	67.44	71.00	-6	9,459	-0.06%
2021/11/02	41	69.10	40	69.81	69.00	1	8,675	0.01%
2021/11/01	37	66.34	45	67.12	68.30	-8	7,207	-0.11%
2021/10/29	21	60.10	26	60.24	62.10	-5	5,907	-0.08%
2021/10/28	5	58.46	12	57.45	56.50	-7	5,203	-0.13%
2021/10/27	65	59.49	51	59.00	58.80	14	4,941	0.28%
2021/10/26	7	56.33	43	58.37	58.60	-36	3,605	-1.00%
2021/10/25	7	48.92	13	49.98	53.30	-6	3,185	-0.19%
2021/10/22	25	50.24	35	49.96	48.50	-10	2,943	-0.34%
2021/10/21	51	49.21	34	49.65	49.70	17	2,551	0.67%
2021/10/19	0	0.00	2	42.50	42.45	-2	2,016	-0.10%
2021/10/18	3	42.22	0	0.00	42.05	3	2,082	0.14%
2021/10/15	0	0.00	1	40.60	40.75	-1	2,161	-0.05%
2021/10/01	1	41.50	0	0.00	41.50	1	3,698	0.03%
2021/09/29	10	43.30	0	0.00	43.30	10	4,094	0.24%
2021/09/27	0	0.00	9	46.60	46.50	-9	4,602	-0.20%
2021/09/23	0	0.00	11	46.28	46.00	-11	4,768	-0.23%
2021/09/15	0	0.00	1	46.30	46.25	-1	5,158	-0.02%
2021/09/13	0	0.00	1	47.10	47.05	-1	5,438	-0.02%
2021/09/09	2	47.05	0	0.00	47.40	2	5,858	0.03%
2021/09/03	1	51.20	6	51.90	51.20	-5	6,139	-0.08%
2021/08/24	0	0.00	10	48.98	47.55	-10	6,177	-0.16%
2021/08/23	5	48.65	5	48.55	48.60	0	6,231	0.00%
2021/08/20	10	47.10	0	0.00	46.90	10	6,281	0.16%
2021/08/19	0	0.00	2	47.23	46.50	-2	6,292	-0.03%
2021/08/17	1	47.15	0	0.00	47.15	1	6,291	0.02%
2021/08/16	5	49.88	11	49.81	49.95	-6	6,283	-0.10%
2021/08/13	12	52.20	14	51.19	51.30	-2	6,283	-0.03%
2021/08/11	10	51.55	0	0.00	50.90	10	6,247	0.16%
2021/08/09	1	51.00	0	0.00	51.00	1	6,274	0.02%
2021/08/06	1	52.80	14	53.51	52.10	-13	6,286	-0.21%
2021/08/04	0	0.00	10	53.90	53.90	-10	6,329	-0.16%
2021/08/03	7	54.39	0	0.00	54.40	7	6,378	0.11%
2021/08/02	11	54.20	0	0.00	53.70	11	6,458	0.17%
2021/07/30	9	54.79	5	54.92	54.00	4	6,566	0.06%
2021/07/27	19	60.84	10	60.82	57.60	9	6,433	0.14%
2021/07/26	1	61.30	0	0.00	60.90	1	6,440	0.02%
2021/07/23	4	61.05	10	60.09	59.90	-6	6,422	-0.09%
2021/07/22	5	61.66	2	60.70	61.10	3	6,382	0.05%
2021/07/21	10	61.50	0	0.00	59.90	10	6,341	0.16%
2021/07/20	1	61.80	1	60.90	60.80	0	6,311	0.00%
2021/07/19	0	0.00	4	61.85	61.10	-4	6,268	-0.06%
2021/07/16	1	62.30	20	62.11	62.10	-19	6,347	-0.30%
2021/07/15	33	64.45	1	63.70	63.30	32	6,303	0.51%
2021/07/14	0	0.00	10	63.30	63.60	-10	6,120	-0.16%
2021/07/13	21	61.94	11	64.66	62.00	10	5,867	0.17%
2021/07/12	26	60.32	17	61.37	62.30	9	5,556	0.16%
2021/07/09	10	59.78	0	0.00	58.90	10	5,363	0.19%
2021/07/07	18	58.81	0	0.00	57.80	18	5,294	0.34%
2021/07/06	4	59.75	109	61.11	58.60	-105	5,252	-2.00%	大賣/鉅額交易
2021/07/05	165	61.20	64	61.91	62.40	101	5,058	2.00%	大買/鉅額交易
2021/07/02	0	0.00	1	55.00	56.80	-1	4,723	-0.02%
2021/06/30	5	56.42	1	55.90	56.60	4	5,195	0.08%
2021/06/29	5	56.20	19	55.25	56.60	-14	5,319	-0.26%
2021/06/25	0	0.00	1	56.00	55.80	-1	5,136	-0.02%
2021/06/24	11	56.14	14	55.12	55.40	-3	5,093	-0.06%
2021/06/23	13	54.62	3	54.13	55.30	10	5,007	0.20%
2021/06/22	2	56.65	3	56.00	54.70	-1	4,944	-0.02%
2021/06/21	7	54.31	9	54.43	54.70	-2	4,754	-0.04%
2021/06/18	1	53.50	1	53.20	52.10	0	4,520	0.00%
2021/06/17	1	52.20	0	0.00	53.70	1	4,415	0.02%
2021/06/16	5	53.60	0	0.00	52.40	5	4,382	0.11%
2021/06/15	0	0.00	3	51.73	52.30	-3	4,254	-0.07%
2021/06/11	1	50.90	30	51.63	50.80	-29	4,248	-0.68%
2021/06/10	5	51.00	0	0.00	50.50	5	4,288	0.12%
2021/06/09	2	50.20	5	50.40	50.10	-3	4,277	-0.07%
2021/06/07	5	49.00	5	49.00	49.40	0	4,269	0.00%
2021/06/04	8	50.08	1	49.95	49.85	7	4,258	0.16%
2021/06/03	0	0.00	2	50.55	50.90	-2	4,266	-0.05%
2021/06/01	3	51.87	0	0.00	51.50	3	4,241	0.07%
2021/05/31	0	0.00	3	49.83	49.40	-3	4,184	-0.07%
2021/05/28	32	48.41	0	0.00	48.30	32	4,132	0.77%
2021/05/26	1	45.95	0	0.00	45.70	1	4,075	0.02%
2021/05/21	0	0.00	10	43.20	43.60	-10	4,069	-0.25%
2021/05/19	10	43.25	0	0.00	43.40	10	4,066	0.25%
2021/05/14	1	45.40	1	46.25	44.30	0	3,991	0.00%
2021/05/12	4	47.10	3	45.40	45.60	1	3,959	0.03%
2021/05/11	0	0.00	2	50.90	49.90	-2	3,899	-0.05%
2021/05/10	3	55.23	1	55.70	54.30	2	3,857	0.05%
2021/05/07	5	54.80	2	53.00	54.60	3	3,782	0.08%
2021/05/06	1	50.00	0	0.00	50.00	1	3,670	0.03%
2021/05/05	1	51.10	0	0.00	50.10	1	3,669	0.03%
2021/05/04	0	0.00	1	52.10	50.70	-1	3,677	-0.03%
2021/05/03	0	0.00	1	55.70	53.40	-1	3,662	-0.03%
2021/04/29	0	0.00	4	53.50	53.20	-4	3,636	-0.11%
2021/04/28	1	54.00	3	53.40	53.40	-2	3,638	-0.05%
2021/04/27	2	55.70	0	0.00	54.20	2	3,693	0.05%
2021/04/26	1	56.10	0	0.00	55.70	1	3,725	0.03%
2021/04/23	1	55.40	2	55.55	55.50	-1	3,747	-0.03%
2021/04/22	1	57.40	3	56.13	53.70	-2	3,932	-0.05%
2021/04/21	2	53.50	0	0.00	53.50	2	3,906	0.05%
2021/04/20	1	53.80	0	0.00	54.20	1	3,946	0.03%
2021/04/19	2	53.90	0	53.40	53.60	2	3,970	0.05%
2021/04/16	0	0.00	2	55.30	55.00	-2	3,954	-0.05%
2021/04/15	13	55.12	12	55.61	55.30	1	3,937	0.03%
2021/04/14	1	52.00	0	0.00	52.80	1	3,884	0.03%
2021/04/13	0	0.00	1	56.50	55.10	-1	3,931	-0.03%
2021/04/12	1	55.00	1	54.70	54.50	0	4,055	0.00%
2021/04/09	5	58.28	1	57.80	57.10	4	4,098	0.10%
2021/04/07	3	59.80	3	60.50	59.50	0	4,033	0.00%
2021/04/06	16	61.04	18	60.73	62.50	-2	3,880	-0.05%
2021/04/01	3	58.50	40	57.96	58.00	-37	3,512	-1.05%
2021/03/31	0	0.00	1	52.60	53.30	-1	3,414	-0.03%
2021/03/30	1	52.50	0	0.00	52.20	1	3,517	0.03%
2021/03/29	1	53.70	1	53.50	52.70	0	3,570	0.00%
2021/03/26	0	0.00	2	52.05	51.70	-2	3,621	-0.06%
2021/03/25	1	51.00	0	0.00	51.30	1	3,736	0.03%
2021/03/23	1	52.00	2	53.40	51.00	-1	4,206	-0.02%
2021/03/17	16	50.21	10	50.20	50.00	6	4,299	0.14%
2021/03/16	0	0.00	3	51.87	51.90	-3	4,414	-0.07%
2021/03/10	11	46.55	0	0.00	46.65	11	4,705	0.23%
2021/03/04	2	50.60	0	0.00	49.55	2	5,363	0.04%
2021/03/02	1	50.50	0	0.00	50.10	1	5,883	0.02%
2021/02/26	1	50.90	0	0.00	51.00	1	6,062	0.02%
2021/02/23	2	52.45	1	52.10	52.00	1	6,300	0.02%
2021/02/22	1	53.70	0	0.00	53.00	1	6,384	0.02%
2021/02/19	2	53.60	0	0.00	53.30	2	6,378	0.03%
2021/02/18	0	0.00	1	53.20	53.30	-1	6,370	-0.02%
2021/02/17	0	0.00	1	53.00	52.70	-1	6,357	-0.02%
2021/02/05	1	51.20	0	0.00	51.10	1	6,346	0.02%
2021/02/04	1	52.00	1	52.10	51.50	0	6,338	0.00%
2021/02/03	3	54.30	1	55.00	53.10	2	6,323	0.03%
2021/02/02	1	51.80	3	51.70	53.50	-2	6,305	-0.03%
2021/02/01	0	0.00	5	50.90	51.00	-5	6,293	-0.08%
2021/01/28	1	52.80	0	0.00	52.80	1	6,271	0.02%
2021/01/27	5	54.50	0	0.00	54.60	5	6,264	0.08%
2021/01/25	2	57.90	0	0.00	56.70	2	6,212	0.03%
2021/01/22	0	0.00	23	57.07	58.10	-23	6,187	-0.37%
2021/01/21	1	55.50	1	57.00	55.40	0	6,150	0.00%
2021/01/20	11	56.24	0	0.00	54.80	11	6,264	0.18%
2021/01/19	2	58.75	13	58.62	58.80	-11	6,207	-0.18%
2021/01/18	5	57.80	0	0.00	58.10	5	6,134	0.08%
2021/01/15	23	59.58	5	61.00	59.50	18	6,043	0.30%
2021/01/14	0	0.00	3	57.17	58.00	-3	5,796	-0.05%
2021/01/13	1	53.80	9	54.74	55.60	-8	5,703	-0.14%
2021/01/12	4	52.85	0	0.00	52.10	4	5,639	0.07%
2021/01/11	0	0.00	1	54.60	55.10	-1	5,590	-0.02%
2021/01/08	0	0.00	17	55.09	54.30	-17	5,569	-0.31%
2021/01/07	2	55.30	11	55.29	55.10	-9	5,527	-0.16%
2021/01/06	4	56.55	4	56.50	55.60	0	5,479	0.00%
2021/01/05	5	59.76	8	58.45	59.10	-3	5,361	-0.06%
2021/01/04	1	56.80	5	58.70	58.70	-4	5,175	-0.08%
2020/12/31	1	52.80	108	53.08	53.40	-107	5,031	-2.13%	大賣/鉅額交易
2020/12/30	20	51.90	7	52.09	51.80	13	4,927	0.26%
2020/12/29	1	51.00	4	51.00	50.40	-3	4,872	-0.06%
2020/12/28	0	0.00	34	52.09	52.00	-34	4,815	-0.71%
2020/12/25	9	52.99	1	52.60	51.90	8	4,769	0.17%
2020/12/24	14	55.51	2	56.35	54.90	12	4,640	0.26%
2020/12/23	0	0.00	8	56.16	58.20	-8	4,523	-0.18%
2020/12/22	32	58.62	17	58.54	56.80	15	4,477	0.33%
2020/12/21	3	59.13	9	59.18	59.30	-6	4,403	-0.14%
2020/12/18	15	59.67	44	61.91	60.80	-29	4,270	-0.68%
2020/12/17	13	55.73	14	55.34	56.90	-1	3,997	-0.03%
2020/12/16	1	52.20	0	0.00	51.80	1	3,794	0.03%
2020/12/15	0	0.00	26	51.18	50.70	-26	3,776	-0.69%
2020/12/14	50	52.50	3	51.93	52.50	47	3,732	1.26%
2020/12/11	12	51.45	7	52.30	51.50	5	3,725	0.13%
2020/12/10	7	53.63	7	53.56	53.30	0	3,682	0.00%
2020/12/09	37	53.06	5	52.02	54.30	32	3,571	0.90%
2020/12/08	0	0.00	1	49.60	49.45	-1	3,418	-0.03%
2020/12/07	2	49.30	25	48.75	48.40	-23	3,394	-0.68%
2020/12/04	0	0.00	8	50.95	50.80	-8	3,319	-0.24%
2020/12/03	28	51.49	14	50.85	49.60	14	3,261	0.43%
2020/12/02	86	52.52	42	52.47	51.60	44	3,201	1.37%
2020/12/01	43	50.72	40	51.46	53.50	3	3,064	0.10%
2020/11/30	47	50.50	4	48.69	49.80	43	2,844	1.51%
2020/11/27	11	50.38	44	50.81	49.80	-33	2,641	-1.25%
2020/11/26	37	47.91	27	47.82	51.00	10	2,450	0.41%
2020/11/25	25	44.94	7	43.81	46.40	18	2,186	0.82%
2020/11/24	0	0.00	29	42.44	42.20	-29	2,022	-1.43%
2020/11/23	15	40.50	0	0.00	42.05	15	1,968	0.76%
2020/11/20	10	42.20	4	41.43	40.40	6	1,972	0.30%
2020/11/19	1	40.10	1	40.80	41.00	0	1,935	0.00%
2020/11/18	3	38.50	0	0.00	38.30	3	1,994	0.15%
2020/11/12	2	37.85	0	0.00	37.60	2	2,405	0.08%
2020/11/09	0	0.00	5	38.20	38.00	-5	2,466	-0.20%
2020/11/06	5	38.20	1	37.80	37.80	4	2,517	0.16%
2020/11/04	1	38.30	1	37.95	38.60	0	2,585	0.00%
2020/11/02	1	36.70	0	0.00	36.75	1	2,786	0.04%
2020/10/28	1	40.80	26.4	41.38	40.50	-25.4	3,322	-0.76%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/21	1	36.15	0	0.00	35.80	1	3,856	0.03%
2020/09/29	1	36.50	0	0.00	36.25	1	5,710	0.02%
2020/09/28	2	36.03	0	0.00	37.00	2	5,825	0.03%
2020/09/16	0	0.00	79	39.07	39.00	-79	6,916	-1.14%
2020/09/15	0	0.00	6	39.80	39.85	-6	6,921	-0.09%
2020/09/14	0	0.00	2	40.83	40.80	-2	6,985	-0.03%
2020/09/11	2	39.53	0	0.00	39.30	2	6,913	0.03%
2020/09/10	10	38.40	0	0.00	38.50	10	6,869	0.15%
2020/09/08	1	37.85	0	0.00	37.70	1	6,845	0.01%
2020/09/03	0	0.00	3	39.88	39.50	-3	6,777	-0.04%
2020/08/31	1	40.00	0	0.00	41.40	1	6,693	0.01%
2020/08/26	0	0.00	24	41.06	40.55	-24	6,565	-0.37%
2020/08/25	7	41.96	0	0.00	41.75	7	6,490	0.11%
2020/08/24	3	42.50	4	43.03	42.00	-1	6,410	-0.02%
2020/08/21	12	41.81	51	43.11	43.45	-39	6,253	-0.62%
2020/08/20	49	39.02	1	39.85	39.50	48	6,045	0.79%
2020/08/19	0	0.00	1	39.00	38.95	-1	5,910	-0.02%
2020/08/17	10	37.32	0	0.00	37.00	10	5,879	0.17%
2020/08/14	0	0.00	11	36.65	37.20	-11	5,885	-0.19%
2020/08/13	1	36.80	0	0.00	36.70	1	5,872	0.02%
2020/08/11	1	36.80	0	0.00	36.60	1	5,804	0.02%
2020/08/10	0	0.00	15	38.19	37.70	-15	5,759	-0.26%
2020/08/07	14	38.51	15	38.52	38.25	-1	5,724	-0.02%
2020/08/06	8	40.38	11	40.75	39.80	-3	5,623	-0.05%
2020/08/05	118	41.97	13	42.47	41.10	105	5,510	1.91%	大買/鉅額交易
2020/08/03	0	0.00	2	38.75	38.50	-2	4,970	-0.04%
2020/07/31	0	0.00	1	38.90	38.80	-1	4,931	-0.02%
2020/07/30	14	38.71	12	39.21	38.75	2	4,844	0.04%
2020/07/29	3	34.40	1	35.80	35.80	2	4,588	0.04%
2020/07/28	1.5	33.32	135	34.26	33.40	-133.5	4,540	-2.94%	大賣/鉅額交易
2020/07/27	2	38.65	1	37.60	36.75	1	4,396	0.02%
2020/07/24	58	39.34	42	39.80	38.00	16	4,291	0.37%
2020/07/23	6	38.22	18	38.95	38.80	-12	3,973	-0.30%
2020/07/20	8	37.58	5	36.62	36.60	3	3,729	0.08%
2020/07/17	0	0.00	7	37.71	37.70	-7	3,658	-0.19%
2020/07/16	0	0.00	1	37.20	36.35	-1	3,579	-0.03%
2020/07/15	2	37.45	0	0.00	36.20	2	3,538	0.06%
2020/07/14	0	0.00	2	37.40	37.55	-2	3,484	-0.06%
2020/07/13	11	38.26	5	38.81	38.10	6	3,500	0.17%
2020/07/10	0	0.00	50	37.50	37.85	-50	3,462	-1.44%
2020/07/09	13	39.66	15	40.59	39.20	-2	3,373	-0.06%
2020/07/08	51	37.42	11	37.88	38.10	40	3,048	1.31%
2020/07/07	0	0.00	5	36.30	35.05	-5	2,744	-0.18%
2020/07/06	5	37.35	1	37.50	37.35	4	2,653	0.15%
2020/07/03	12	37.11	1	37.60	37.00	11	2,525	0.44%
2020/07/02	0	0.00	11	35.21	36.35	-11	2,271	-0.48%
2020/06/30	4	33.60	45	33.78	33.55	-41	2,057	-1.99%
2020/06/29	22	30.16	3	32.35	32.55	19	1,863	1.02%
2020/06/24	1	27.65	2	29.53	29.60	-1	1,674	-0.06%
2020/06/22	10	26.30	0	0.00	26.30	10	1,457	0.69%
2020/06/18	0	0.00	6	27.30	27.40	-6	1,314	-0.46%
2020/06/12	1	27.50	0	0.00	27.60	1	1,338	0.07%
2020/06/11	1	28.60	0	0.00	28.10	1	1,347	0.07%
2020/06/04	0	0.00	12	29.92	29.80	-12	1,378	-0.87%
2020/06/03	0	0.00	3	29.90	29.85	-3	1,384	-0.22%
2020/05/28	1	29.40	0	0.00	29.25	1	1,396	0.07%
2020/05/27	0	0.00	10	30.20	30.00	-10	1,402	-0.71%
2020/05/26	1	30.45	0	0.00	30.65	1	1,390	0.07%
2020/05/21	12	29.96	0	0.00	30.65	12	1,371	0.87%
2020/05/18	10	29.31	0	0.00	29.00	10	1,335	0.75%
2020/05/14	1	28.45	1	29.10	28.25	0	1,306	0.00%
2020/05/12	1	29.20	1	29.75	29.20	0	1,301	0.00%
2020/05/07	1	31.30	0	0.00	31.15	1	1,282	0.08%
2020/04/24	0	0.00	10	32.00	32.00	-10	1,255	-0.80%
2020/04/22	0	0.00	1	31.75	31.20	-1	1,229	-0.08%
2020/04/21	128	31.75	0	0.00	31.55	128	1,240	10.32%	大買/鉅額交易
2020/04/17	3	31.35	0	0.00	30.45	3	1,236	0.24%
2020/04/16	0	0.00	7	29.57	30.45	-7	1,173	-0.60%
2020/04/15	0	0.00	1	27.40	27.70	-1	1,095	-0.09%
2020/04/10	0	0.00	12	23.90	24.20	-12	1,075	-1.12%
2020/04/09	17	24.39	4	24.43	24.45	13	1,094	1.19%
2020/04/07	0	0.00	1	20.55	20.80	-1	1,088	-0.09%
2020/03/30	1	18.65	0	0.00	19.30	1	1,207	0.08%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/13	1	21.60	0	0.00	21.95	1	1,617	0.06%
2020/03/12	0	0.00	89	23.60	23.70	-89	1,594	-5.58%
2020/03/11	1	26.85	0	0.00	26.20	1	1,572	0.06%
2020/03/09	1	27.30	0	0.00	26.70	1	1,557	0.06%
2020/03/05	0	0.00	6	29.03	29.00	-6	1,542	-0.39%
2020/03/04	0	0.00	4	28.56	28.75	-4	1,537	-0.26%
2020/03/02	12	28.65	0	0.00	27.75	12	1,533	0.78%
2020/02/21	2	30.90	1	30.60	30.80	1	1,578	0.06%
2020/02/12	2	30.50	0	0.00	30.65	2	1,555	0.13%
2020/02/06	2	30.55	1	30.60	30.60	1	1,536	0.07%
2020/02/03	0	0.00	1	29.05	29.15	-1	1,523	-0.07%
2020/01/17	0	0.00	10	35.75	35.70	-10	1,461	-0.68%
2020/01/16	0	0.00	25	35.60	35.70	-25	1,452	-1.72%
2020/01/15	10	36.32	2	36.48	35.60	8	1,463	0.55%
2020/01/13	0	0.00	1	35.75	36.10	-1	1,425	-0.07%
2020/01/10	0	0.00	10	34.00	33.75	-10	1,391	-0.72%
2020/01/08	0	0.00	5	33.50	33.50	-5	1,393	-0.36%
2020/01/07	0	0.00	0.9	34.00	34.10	-0.9	1,391	-0.06%
2020/01/06	0	0.00	5	34.45	34.60	-5	1,390	-0.36%
2020/01/02	10	36.60	12	36.58	36.35	-2	1,354	-0.15%
2019/12/31	0	0.00	1	36.10	35.85	-1	1,334	-0.07%
2019/12/30	6	35.75	8	35.96	35.65	-2	1,337	-0.15%
2019/12/26	0	0.00	23	36.22	35.65	-23	1,297	-1.77%
2019/12/25	17	36.62	31	36.88	36.60	-14	1,265	-1.11%
2019/12/24	47	36.56	12	36.28	36.90	35	1,247	2.80%
2019/12/23	9	36.45	4	36.69	36.05	5	1,197	0.42%
2019/12/20	1	35.20	12	34.79	34.60	-11	1,052	-1.05%
2019/12/19	3	33.97	4	34.39	34.60	-1	1,001	-0.10%
2019/12/18	10	33.75	1	33.15	33.30	9	1,075	0.84%
2019/12/17	20	34.44	3	33.93	33.30	17	1,122	1.52%
2019/12/16	0	0.00	1	33.35	33.40	-1	1,046	-0.10%
2019/12/11	10	32.95	0	0.00	32.95	10	1,021	0.98%
2019/12/06	0	0.00	0	31.80	32.00	0	1,045	0.00%
2019/11/29	1	32.00	0	0.00	32.00	1	1,199	0.08%
2019/11/22	1	33.20	0	0.00	32.80	1	1,202	0.08%
2019/11/21	1	34.05	1	34.15	33.45	0	1,190	0.00%
2019/11/06	1	32.75	0	0.00	32.40	1	1,162	0.09%
2019/10/25	0	0.00	5	34.80	34.05	-5	1,251	-0.40%
2019/10/24	5	35.20	0	0.00	34.75	5	1,317	0.38%
2019/10/23	1	34.85	0	0.00	34.90	1	1,391	0.07%
2019/10/22	0	0.00	1	34.50	34.40	-1	1,381	-0.07%
2019/10/14	0	0.00	11	33.80	33.50	-11	1,395	-0.79%
2019/10/08	2	33.70	0	0.00	33.75	2	1,409	0.14%
2019/09/27	0	0.00	5	34.79	34.70	-5	1,422	-0.35%
2019/09/26	5	35.55	1	34.95	35.55	4	1,427	0.28%
2019/09/24	0	0.00	9	35.78	35.55	-9	1,452	-0.62%
2019/09/23	0	0.00	3	36.47	36.30	-3	1,430	-0.21%
2019/09/20	1	34.40	1	35.20	35.30	0	1,372	0.00%
2019/09/10	1	33.75	0	0.00	33.60	1	1,714	0.06%
2019/09/09	14	35.57	14	35.04	34.60	0	1,740	0.00%
2019/09/06	22	33.93	13	34.08	33.95	9	1,717	0.52%
2019/09/05	0	0.00	1	32.60	32.45	-1	1,695	-0.06%
2019/09/04	0	0.00	9	32.71	32.30	-9	1,769	-0.51%
2019/09/02	0	0.00	1	31.80	32.50	-1	1,776	-0.06%
2019/08/30	8	32.00	7	32.04	31.70	1	1,773	0.06%
2019/08/28	2	31.90	0	0.00	31.90	2	1,795	0.11%
2019/08/26	0	0.00	10	31.60	31.65	-10	1,810	-0.55%
2019/08/23	10	32.70	0	0.00	32.50	10	1,817	0.55%
2019/08/02	1	34.35	0	0.00	34.40	1	2,159	0.05%
2019/07/31	0	0.00	1	35.25	35.10	-1	2,251	-0.04%
2019/07/29	0	0.00	0.4	36.35	36.55	-0.4	2,261	-0.02%
2019/07/26	0	0.00	1	37.40	37.00	-1	2,259	-0.04%
2019/07/23	3	35.68	2	35.15	35.15	1	2,171	0.05%
2019/07/22	0	0.00	1	35.40	35.30	-1	2,225	-0.04%
2019/07/19	1	35.30	0	0.00	35.00	1	2,226	0.04%
2019/07/15	1	34.50	0	0.00	35.70	1	2,269	0.04%
2019/07/12	0	0.00	8	34.99	34.85	-8	2,302	-0.35%
2019/07/11	0	0.00	6	35.60	35.10	-6	2,374	-0.25%
2019/07/10	0	0.00	4	35.55	35.45	-4	2,429	-0.16%
2019/07/09	0	0.00	24	35.20	35.35	-24	2,457	-0.98%
2019/06/27	3	35.75	0	0.00	35.75	3	2,614	0.11%
2019/06/26	1	34.65	1	34.05	34.25	0	2,602	0.00%
2019/06/24	1	35.40	1	35.35	34.90	0	2,724	0.00%
2019/06/19	0	0.00	16	38.74	38.60	-16	2,773	-0.58%
2019/06/18	0	0.00	1	35.30	35.35	-1	2,643	-0.04%
2019/06/14	1	33.35	2	34.63	34.90	-1	2,905	-0.03%
2019/06/13	2	34.43	0	0.00	33.50	2	2,984	0.07%
2019/06/12	0	0.00	2	34.05	34.00	-2	3,264	-0.06%
2019/06/11	1	33.10	0	0.00	32.60	1	3,391	0.03%
2019/06/10	2	32.40	0	0.00	32.50	2	3,428	0.06%
2019/06/06	10	31.68	0	0.00	31.50	10	3,435	0.29%
2019/06/05	2	32.70	0	0.00	32.05	2	3,449	0.06%
2019/06/04	1	31.90	0	0.00	31.80	1	3,471	0.03%
2019/05/28	0	0.00	2	31.40	33.00	-2	3,571	-0.06%
2019/05/27	5	32.70	1	31.45	31.40	4	3,567	0.11%
2019/05/23	1	33.20	0	0.00	32.50	1	3,594	0.03%
2019/05/20	22	33.49	0	0.00	33.10	22	3,733	0.59%
2019/05/17	1	33.35	32	32.58	32.35	-31	3,741	-0.83%
2019/05/16	0	0.00	0.1	32.90	33.05	-0.1	3,755	0.00%
2019/05/10	0	0.00	1	32.30	32.40	-1	3,668	-0.03%
2019/05/09	1	35.10	2	34.73	33.10	-1	3,640	-0.03%
2019/05/08	3	35.13	6	35.70	34.95	-3	3,625	-0.08%
2019/05/07	6	37.78	0	0.00	37.35	6	3,632	0.17%
2019/05/03	0	0.00	5	39.45	39.15	-5	3,631	-0.14%
2019/04/26	0	0.00	1	40.10	39.00	-1	3,619	-0.03%
2019/04/25	6	38.71	1	39.00	39.00	5	3,591	0.14%
2019/04/24	0	0.00	10	38.75	38.60	-10	3,593	-0.28%
2019/04/23	0	0.00	8	39.25	39.20	-8	3,578	-0.22%
2019/04/22	11	39.66	1	39.55	39.20	10	3,576	0.28%
2019/04/18	1	38.10	5	38.15	38.10	-4	3,560	-0.11%
2019/04/17	17	41.15	1	41.85	40.00	16	3,536	0.45%
2019/04/16	0	0.00	12	40.96	41.00	-12	3,458	-0.35%
2019/04/15	1	39.10	0	0.00	39.10	1	3,406	0.03%
2019/04/12	1	39.00	0	0.00	38.70	1	3,397	0.03%
2019/04/11	18	39.16	0	0.00	39.00	18	3,385	0.53%
2019/04/10	1	39.50	2	39.90	39.10	-1	3,375	-0.03%
2019/04/08	3	39.73	0	0.00	39.55	3	3,337	0.09%
2019/04/03	0	0.00	10	39.40	39.55	-10	3,323	-0.30%
2019/04/02	15	39.18	2	39.60	39.00	13	3,375	0.39%
2019/03/29	16	39.15	0	0.00	39.90	16	3,323	0.48%
2019/03/28	2	39.60	10	39.15	39.00	-8	3,292	-0.24%
2019/03/27	6	39.80	1	41.25	40.00	5	3,279	0.15%
2019/03/26	9	38.14	4	39.20	39.50	5	3,166	0.16%
2019/03/22	33	39.24	23	38.61	37.70	10	3,061	0.33%
2019/03/20	21	38.67	6	38.00	38.10	15	3,078	0.49%
2019/03/19	4	37.75	34	40.07	37.35	-30	3,027	-0.99%
2019/03/18	10	38.30	7	37.91	38.50	3	2,779	0.11%
2019/03/15	8	34.97	3	34.80	35.00	5	2,672	0.19%
2019/03/14	12	32.96	6.7	33.78	33.85	5.3	2,396	0.22%
2019/03/12	0	0.00	1	28.90	28.85	-1	2,211	-0.05%
2019/03/08	1	28.95	0	0.00	28.80	1	2,259	0.04%
2019/03/06	20	28.85	0	0.00	29.25	20	2,313	0.86%
2019/02/26	1	28.60	0	0.00	28.35	1	2,544	0.04%
2019/02/25	0	0.00	10	29.60	28.65	-10	2,641	-0.38%
2019/02/21	1	29.00	0	0.00	29.00	1	2,629	0.04%
2019/02/20	0	0.00	14	28.30	28.35	-14	2,579	-0.54%
2019/02/19	2	28.80	1.5	29.15	29.10	0.5	2,560	0.02%
2019/02/15	2	26.85	0	0.00	26.50	2	2,468	0.08%
2019/02/11	0	0.00	8	26.29	26.80	-8	2,658	-0.30%
2019/01/30	3	25.95	1	26.45	25.65	2	2,670	0.07%
2019/01/29	0	0.00	4	26.10	26.10	-4	2,669	-0.15%
2019/01/28	4	25.73	4	26.10	25.85	0	2,649	0.00%
2019/01/25	1	25.50	1	25.30	25.05	0	2,623	0.00%
2019/01/24	0	0.00	1	25.20	25.05	-1	2,647	-0.04%
2019/01/22	0	0.00	12	24.85	24.65	-12	2,673	-0.45%
2019/01/18	2	23.55	0	0.00	23.80	2	2,685	0.07%
2019/01/17	4	23.80	0	0.00	23.80	4	2,719	0.15%
2019/01/15	10	24.95	0	0.00	24.70	10	2,714	0.37%
2019/01/14	1	24.90	0	0.00	24.70	1	2,730	0.04%
2019/01/11	10	25.39	0	0.00	24.65	10	2,752	0.36%
2019/01/09	3	25.37	0	0.00	25.00	3	2,777	0.11%
2019/01/04	0	0.00	2	24.10	24.00	-2	2,836	-0.07%
2019/01/03	2	25.20	0	0.00	25.20	2	2,846	0.07%
2018/12/28	0	0.00	1	26.40	26.30	-1	2,880	-0.03%
2018/12/27	0	0.00	3	27.00	26.80	-3	2,930	-0.10%
2018/12/26	2	28.00	0	0.00	26.90	2	2,945	0.07%
2018/12/25	15	27.57	0	0.00	27.70	15	2,948	0.51%
2018/12/24	0	0.00	1	26.45	26.90	-1	2,886	-0.03%
2018/12/19	2	27.93	0	0.00	28.00	2	2,954	0.07%
2018/12/13	0	0.00	5	29.57	28.85	-5	3,134	-0.16%
2018/12/07	1	27.10	0	0.00	27.30	1	3,097	0.03%
2018/12/06	0	0.00	5	26.00	26.10	-5	3,086	-0.16%
2018/12/03	8	29.22	0	0.00	29.20	8	3,080	0.26%
2018/11/30	11	28.51	0	0.00	28.60	11	3,070	0.36%
2018/11/29	2	28.58	1	29.00	28.40	1	3,068	0.03%
2018/11/28	0	0.00	10	27.55	27.40	-10	3,029	-0.33%
2018/11/27	0	0.00	1	27.05	27.00	-1	3,120	-0.03%
2018/11/26	10	26.50	0	0.00	26.80	10	3,227	0.31%
2018/11/23	2	26.03	0	0.00	25.85	2	3,178	0.06%
2018/11/22	0	0.00	1	26.70	26.70	-1	3,106	-0.03%
2018/11/21	10	23.50	10	24.50	24.30	0	3,016	0.00%
2018/11/16	0	0.00	1	24.40	23.95	-1	3,064	-0.03%
2018/11/15	1	23.80	1	23.40	23.70	0	3,118	0.00%
2018/11/13	1	25.00	0	0.00	24.90	1	3,087	0.03%
2018/11/12	5	24.40	6	24.25	24.65	-1	3,018	-0.03%
2018/11/09	0	0.00	1	22.80	22.75	-1	2,973	-0.03%
2018/11/07	0	0.00	2	21.38	22.55	-2	3,010	-0.07%
2018/11/02	1	21.50	1	22.00	21.30	0	3,138	0.00%
2018/11/01	1	21.30	0	0.00	21.35	1	3,132	0.03%
2018/10/25	0	0.00	1	20.15	19.65	-1	3,196	-0.03%
2018/10/15	4	24.94	0	0.00	24.90	4	3,356	0.12%
2018/10/04	1	32.00	0	0.00	30.85	1	3,488	0.03%
2018/10/03	2	34.85	2	31.85	32.40	0	3,632	0.00%
2018/10/02	1	35.00	0	0.00	35.00	1	3,755	0.03%
2018/10/01	1	35.75	0	0.00	35.75	1	3,821	0.03%
2018/09/28	1	35.60	0	0.00	35.75	1	3,978	0.03%
2018/09/27	5	36.60	0	0.00	36.10	5	4,132	0.12%
2018/09/26	4	38.00	0	0.00	37.00	4	4,340	0.09%
2018/09/20	5	36.70	0	0.00	36.95	5	5,195	0.10%
2018/09/19	0	0.00	8	39.63	38.05	-8	5,237	-0.15%
2018/09/18	1	37.70	1	38.40	37.35	0	5,270	0.00%
2018/09/14	0	0.00	1	36.50	36.60	-1	5,661	-0.02%
2018/09/13	1	35.30	0	0.00	35.30	1	5,935	0.02%
2018/09/10	1	36.15	1	35.10	35.00	0	6,919	0.00%
2018/09/07	17	36.98	1	36.95	37.05	16	7,192	0.22%
2018/09/05	5	38.70	0	0.00	38.15	5	7,641	0.07%
2018/09/04	8	37.79	0	0.00	38.40	8	7,816	0.10%
2018/09/03	2	39.60	2	37.35	37.40	0	7,856	0.00%
2018/08/31	6	39.78	6	37.98	39.90	0	7,891	0.00%
2018/08/29	1	35.35	2	36.55	36.50	-1	7,909	-0.01%
2018/08/24	1	34.70	0	0.00	34.50	1	8,175	0.01%
2018/08/23	4	36.40	4	35.40	35.30	0	8,274	0.00%
2018/08/22	6	36.03	1	36.25	36.35	5	8,297	0.06%
2018/08/20	0	0.00	1	34.90	35.15	-1	8,310	-0.01%
2018/08/17	1	36.50	1	35.30	35.30	0	8,324	0.00%
2018/08/10	24	40.34	1	38.70	38.70	23	8,575	0.27%
2018/08/07	1	41.00	0	0.00	41.20	1	9,098	0.01%
2018/08/06	1	40.80	0	0.00	40.90	1	9,252	0.01%
2018/08/02	3	43.72	7	42.48	42.35	-4	9,410	-0.04%
2018/08/01	10	45.50	10	45.00	44.85	0	9,461	0.00%
2018/07/31	1	45.00	5	44.75	45.60	-4	9,520	-0.04%
2018/07/27	1	46.80	1	46.55	46.50	0	9,793	0.00%
2018/07/26	2	46.63	1	46.55	46.55	1	10,005	0.01%
2018/07/25	0	0.00	6	48.47	47.00	-6	10,381	-0.06%
2018/07/23	42	47.42	3.5	47.02	47.15	38.5	10,464	0.37%
2018/07/20	10	46.11	10	45.40	45.20	0	10,498	0.00%
2018/07/19	2	45.80	0	44.85	45.00	2	10,644	0.02%
2018/07/17	0	0.00	4	47.25	47.25	-4	10,883	-0.04%
2018/07/16	22	48.46	0	0.00	48.00	22	11,280	0.20%
2018/07/12	4	47.95	0	0.00	47.95	4	11,567	0.03%
2018/07/11	6	48.02	2	48.05	48.10	4	11,705	0.03%
2018/07/10	1	44.85	0	0.00	45.60	1	11,634	0.01%
2018/07/09	5	49.00	0	0.00	47.50	5	11,760	0.04%
2018/07/05	7	48.04	140	48.00	47.75	-133	11,778	-1.13%	大賣/鉅額交易
2018/07/03	10	51.55	0	0.00	50.00	10	11,863	0.08%
2018/07/02	17	51.81	19	55.14	51.40	-2	11,591	-0.02%
2018/06/29	76	49.24	11	49.14	50.40	65	11,188	0.58%
2018/06/28	5	45.85	70	45.65	45.85	-65	10,976	-0.59%
2018/06/27	3	48.67	2	47.40	47.70	1	10,885	0.01%
2018/06/26	25	46.14	0	0.00	47.50	25	10,755	0.23%
2018/06/25	11	45.90	0	0.00	44.50	11	10,586	0.10%
2018/06/22	16	50.38	11	49.58	49.00	5	10,353	0.05%
2018/06/21	0	50.00	1	48.60	50.10	-1	10,077	-0.01%
2018/06/20	11	44.82	1	46.65	46.10	10	9,813	0.10%
2018/06/19	1	46.30	50	46.32	47.15	-49	9,495	-0.52%
2018/06/15	15	42.33	10	41.30	42.90	5	9,375	0.05%
2018/06/14	0	0.00	20	40.43	40.15	-20	9,233	-0.22%
2018/06/13	1	40.00	2	41.13	39.00	-1	9,282	-0.01%
2018/06/12	40	39.75	0	0.00	39.35	40	9,006	0.44%
2018/06/11	50	37.80	0	0.00	37.65	50	9,064	0.55%
2018/06/08	2	35.98	52	35.42	35.95	-50	9,002	-0.56%
2018/06/07	50	37.87	129	37.33	37.45	-79	8,910	-0.89%	大賣/
2018/06/06	12	38.54	1	39.05	38.55	11	8,907	0.12%
2018/06/05	0	0.00	6	40.88	38.20	-6	8,871	-0.07%
2018/06/04	15	41.30	0	0.00	42.30	15	8,700	0.17%
2018/06/01	14	38.80	15	39.45	38.80	-1	8,669	-0.01%
2018/05/30	10	36.56	0	0.00	38.70	10	8,661	0.12%
2018/05/25	5	35.05	0	0.00	34.80	5	8,726	0.06%
2018/05/24	11	35.17	1	34.90	34.90	10	8,796	0.11%
2018/05/21	10	38.00	10	38.05	37.00	0	9,236	0.00%
2018/05/18	16	34.86	1	35.30	35.60	15	9,168	0.16%
2018/05/17	30	36.04	15	36.27	36.60	15	9,229	0.16%
2018/05/16	21	35.24	8	34.81	33.80	13	9,069	0.14%
2018/05/15	50	36.50	0	0.00	36.50	50	8,844	0.57%
2018/05/11	3	30.50	3	30.20	30.20	0	8,709	0.00%
2018/05/10	3	31.00	3	30.15	30.15	0	8,637	0.00%
2018/05/09	8	31.00	3	31.20	31.00	5	8,554	0.06%
2018/05/08	18	31.29	18	31.11	30.90	0	8,544	0.00%
2018/05/07	8	30.63	4	30.45	31.00	4	8,596	0.05%
2018/05/04	15	32.28	15	32.33	31.10	0	8,574	0.00%
2018/05/03	8	31.63	3	32.37	31.90	5	8,483	0.06%
2018/05/02	5	34.85	15	33.80	30.90	-10	8,397	-0.12%
2018/04/25	10	30.40	1	31.20	29.90	9	7,863	0.11%
2018/04/24	8	29.40	1	29.10	29.00	7	7,654	0.09%
2018/04/23	4	33.45	1	32.30	32.20	3	7,447	0.04%
2018/04/20	3	35.50	5	37.95	35.50	-2	7,296	-0.03%
2018/04/19	0	0.00	3	34.50	34.50	-3	6,850	-0.04%
2018/04/18	1	30.80	0	0.00	31.40	1	6,821	0.01%
2018/04/17	0	0.00	5	28.70	28.55	-5	6,457	-0.08%
2018/04/12	5	35.68	1	37.80	33.30	4	5,835	0.07%
2018/04/11	11	37.09	3	37.63	36.90	8	5,665	0.14%
2018/04/10	5	36.90	5	39.42	36.00	0	5,565	0.00%
2018/04/09	2	41.98	11	40.34	38.70	-9	5,342	-0.17%
2018/04/03	9	43.50	0.5	42.80	43.00	8.5	5,068	0.17%
2018/04/02	6	42.15	0	0.00	42.95	6	5,039	0.12%
2018/03/31	0	0.00	14.1	40.84	41.45	-14.1	5,014	-0.28%
2018/03/28	0	0.00	7	42.00	40.15	-7	4,960	-0.14%
2018/03/26	0	0.00	1	35.70	35.10	-1	4,915	-0.02%
2018/03/23	8	34.00	0	0.00	34.00	8	4,884	0.16%
2018/03/22	5	38.00	2	38.00	36.35	3	4,811	0.06%
2018/03/21	0	0.00	19	39.50	40.35	-19	4,771	-0.40%
2018/03/20	14	34.70	7	34.89	36.70	7	4,550	0.15%
2018/03/19	16	31.93	13	32.83	33.40	3	4,382	0.07%
2018/03/16	8	30.69	8	30.25	30.40	0	4,204	0.00%
2018/03/15	21	30.88	21	32.20	32.20	0	4,071	0.00%
2018/03/13	8	26.00	15	26.25	26.65	-7	3,766	-0.19%
2018/03/12	8	24.25	0	0.00	24.25	8	3,704	0.22%
2018/03/09	10	22.23	0	0.00	22.05	10	3,598	0.28%
2018/03/08	1	22.55	0	0.00	22.70	1	3,541	0.03%
2018/03/06	1	23.20	0	0.00	24.50	1	3,428	0.03%
2018/03/05	0	0.00	0.3	23.80	23.90	-0.3	3,361	-0.01%
2018/03/02	3	23.50	0	0.00	23.75	3	3,256	0.09%
2018/03/01	0	0.00	12	19.98	21.75	-12	3,151	-0.38%
2018/02/27	2	20.55	5	21.15	19.80	-3	3,066	-0.10%
2018/02/26	0	0.00	7.5	19.38	19.75	-7.5	2,980	-0.25%
2018/02/23	2	19.45	27	20.36	18.65	-25	2,888	-0.87%
2018/02/22	20	19.50	71.5	20.91	20.60	-51.5	2,673	-1.93%
2018/02/21	0	0.00	74	19.35	19.35	-74	2,419	-3.06%
2018/02/12	2	16.10	7	17.54	17.60	-5	2,351	-0.21%
2018/02/09	0	0.00	5	16.00	16.00	-5	2,163	-0.23%
2018/02/08	60	14.01	24	14.09	14.55	36	1,950	1.85%
2018/02/01	10	14.20	1	13.75	13.80	9	1,591	0.57%
2018/01/31	1	12.80	2	13.60	14.10	-1	1,535	-0.07%
2018/01/30	4	13.83	0	0.00	13.50	4	1,431	0.28%
2018/01/29	2	14.18	10	14.60	14.60	-8	1,284	-0.62%
2018/01/26	0	0.00	3	13.30	13.30	-3	1,164	-0.26%
2018/01/25	1	12.20	3	12.48	12.10	-2	1,055	-0.19%
2018/01/24	0	0.00	41	11.80	12.40	-41	914	-4.49%
2018/01/23	4	10.55	0	0.00	11.30	4	754	0.53%
2018/01/22	0	0.00	2	10.55	10.55	-2	733	-0.27%
2018/01/18	2	10.80	0	0.00	10.65	2	744	0.27%
2018/01/12	6	10.55	0	0.00	10.65	6	774	0.77%
2018/01/11	0	0.00	1	10.55	10.55	-1	779	-0.13%
2018/01/10	2	11.25	1	10.85	10.80	1	782	0.13%