威盛 (2388)-永豐金-羅東券商分點個股進出

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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	1	131.50	3	132.33	131.00	-2	8,842	-0.02%
2024/04/25	29	128.97	25	131.32	129.00	4	8,838	0.05%
2024/04/24	25	131.02	26	126.12	130.00	-1	8,896	-0.01%
2024/04/23	12	121.13	11	121.64	121.00	1	9,048	0.01%
2024/04/22	4	124.13	2	125.00	121.00	2	9,123	0.02%
2024/04/19	12	128.29	1	130.50	128.00	11	9,217	0.12%
2024/04/18	1	142.00	2	143.00	138.50	-1	9,285	-0.01%
2024/04/17	0.1	137.50	2	141.50	141.00	-1.9	9,411	-0.02%
2024/04/16	17	138.21	19	136.97	137.00	-2	9,409	-0.02%
2024/04/15	48	146.02	17	142.97	139.00	31	9,595	0.32%
2024/04/12	4	133.75	67	138.00	140.00	-63	9,891	-0.64%
2024/04/11	7	128.00	0	0.00	127.50	7	9,777	0.07%
2024/04/10	0	0.00	0	130.50	131.50	0	9,901	0.00%
2024/04/09	1	131.00	1	129.50	131.00	0	10,007	0.00%
2024/04/08	2	127.00	0	0.00	127.00	2	10,190	0.02%
2024/04/03	0	0.00	5	130.00	129.50	-5	10,292	-0.05%
2024/04/02	10	130.80	2	129.75	129.50	8	10,401	0.08%
2024/04/01	6	127.08	7	129.21	132.00	-1	10,566	-0.01%
2024/03/29	1	126.00	2	127.00	125.50	-1	10,813	-0.01%
2024/03/28	9	127.22	2	127.00	126.00	7	10,978	0.06%
2024/03/27	6	128.50	3	129.83	127.50	3	11,173	0.03%
2024/03/26	41	139.43	18.1	140.04	131.50	22.9	11,227	0.20%
2024/03/25	0	0.00	7	134.50	134.50	-7	10,741	-0.07%
2024/03/22	1	121.50	0	0.00	122.50	1	10,943	0.01%
2024/03/21	16	120.09	3	120.33	121.50	13	11,314	0.11%
2024/03/20	0	0.00	4	120.50	120.00	-4	12,008	-0.03%
2024/03/19	0	121.50	0	0.00	120.00	0	12,105	0.00%
2024/03/15	2	122.75	1	124.00	121.00	1	12,709	0.01%
2024/03/14	10	123.00	0	0.00	122.50	10	13,710	0.07%
2024/03/13	17	125.00	9	123.44	123.00	8	14,188	0.06%
2024/03/12	1	130.00	1	130.00	129.00	0	14,705	0.00%
2024/03/11	1	130.50	0	132.00	129.00	1	14,997	0.01%
2024/03/08	36	134.49	1	128.50	131.00	35	15,156	0.23%
2024/03/07	15	137.70	10	138.01	137.50	5	15,459	0.03%
2024/03/06	3	129.17	3	129.50	128.50	0	15,394	0.00%
2024/03/05	1	133.00	0	0.00	131.50	1	15,797	0.01%
2024/02/29	0	130.00	0	0.00	132.00	0	16,958	0.00%
2024/02/27	7	130.22	10	129.65	130.00	-3	17,108	-0.02%
2024/02/26	0	134.00	1	132.50	132.50	-1	17,706	-0.01%
2024/02/23	1	136.50	3	134.67	134.00	-2	18,732	-0.01%
2024/02/22	7.2	132.30	1	132.50	132.50	6.2	19,143	0.03%
2024/02/21	0.1	137.95	140	137.17	136.50	-139.9	19,465	-0.72%	大賣/鉅額交易
2024/02/20	140	136.50	2	138.00	136.50	138	20,833	0.66%	大買/鉅額交易
2024/02/19	8	139.44	6	137.67	137.00	2	21,480	0.01%
2024/02/16	0	0.00	9	140.61	141.00	-9	22,655	-0.04%
2024/02/15	5	137.10	1	140.00	136.00	4	23,835	0.02%
2024/02/05	6	139.50	1,004.5	137.98	137.00	-998.5	23,844	-4.19%	大賣/鉅額交易
2024/02/02	1,005.5	142.42	1	143.50	143.00	1,004.5	24,008	4.18%	大買/鉅額交易
2024/02/01	3	137.33	5	138.90	137.00	-2	24,146	-0.01%
2024/01/31	4	139.25	2	140.00	138.50	2	24,912	0.01%
2024/01/26	7	139.50	1	141.00	140.00	6	28,504	0.02%
2024/01/25	319	144.12	889	143.41	142.50	-570	29,219	-1.95%	大買/大賣/鉅額交易
2024/01/24	94	148.03	317.1	144.00	143.50	-223.1	29,380	-0.76%	大賣/鉅額交易
2024/01/23	6	148.00	2	149.50	146.50	4	29,733	0.01%
2024/01/22	301.6	148.16	1	149.50	148.00	300.6	30,158	1.00%	大買/鉅額交易
2024/01/19	238	145.81	4	145.38	145.00	234	30,462	0.77%	大買/鉅額交易
2024/01/18	275	142.00	7	140.71	143.00	268	30,718	0.87%	大買/鉅額交易
2024/01/17	7	145.72	10	150.45	143.50	-3	31,186	-0.01%
2024/01/16	13	148.54	8	149.25	147.50	5	31,268	0.02%
2024/01/15	9	149.23	5	149.30	149.50	4	31,362	0.01%
2024/01/12	4	145.50	3	148.33	145.50	1	31,612	0.00%
2024/01/11	6	149.75	7	150.86	150.00	-1	31,796	0.00%
2024/01/10	24	148.94	3	150.32	152.50	21	33,245	0.06%
2024/01/09	40.1	148.99	41	150.04	149.00	-0.9	33,456	0.00%
2024/01/08	18.6	157.20	21	157.55	149.00	-2.4	33,451	-0.01%
2024/01/05	20	158.65	16.5	156.48	160.00	3.5	33,127	0.01%
2024/01/04	13	157.12	17.5	156.53	157.00	-4.5	33,237	-0.01%
2024/01/03	6	156.67	6	156.33	156.50	0	33,381	0.00%
2024/01/02	16	154.78	12	155.71	157.00	4	33,333	0.01%
2023/12/29	2	154.25	3	155.83	156.50	-1	33,292	0.00%
2023/12/28	4	153.63	1.1	154.52	154.00	3	33,365	0.01%
2023/12/27	5	155.50	7	153.43	153.00	-2	33,848	-0.01%
2023/12/26	9	157.39	11	159.14	157.00	-2	34,020	-0.01%
2023/12/25	13	156.54	8	156.75	156.50	5	33,926	0.01%
2023/12/22	11.5	155.13	5	156.30	155.50	6.5	33,954	0.02%
2023/12/21	6.1	151.26	5	150.00	151.50	1.1	33,980	0.00%
2023/12/20	3.3	153.19	4	152.38	151.50	-0.8	34,141	0.00%
2023/12/19	10	152.20	8	152.00	152.00	2	34,211	0.01%
2023/12/18	9	152.22	5	155.50	152.50	4	34,286	0.01%
2023/12/15	51.5	156.47	30	157.62	156.00	21.5	34,194	0.06%
2023/12/14	9	164.39	9	163.78	165.00	0	33,968	0.00%
2023/12/13	13.1	161.23	13	163.54	161.00	0.1	34,449	0.00%
2023/12/12	15	163.80	13	162.88	163.50	2	35,051	0.01%
2023/12/11	112	172.42	58	174.01	161.50	54	34,894	0.15%	大買/
2023/12/08	306	173.03	307	173.88	174.00	-1	33,960	0.00%	大買/大賣/
2023/12/07	14	163.29	10	164.00	166.00	4	33,596	0.01%
2023/12/06	9	170.89	5.1	172.89	170.50	3.9	33,297	0.01%
2023/12/05	8	169.69	311	169.06	169.50	-303	33,200	-0.91%	大賣/鉅額交易
2023/12/04	22	175.82	15	176.90	173.00	7	33,133	0.02%
2023/12/01	314	176.94	21	175.24	176.50	293	32,795	0.89%	大買/鉅額交易
2023/11/30	14	172.96	22	172.70	172.50	-8	32,648	-0.02%
2023/11/29	3.1	167.58	3	168.50	170.50	0.1	32,301	0.00%
2023/11/28	327	168.15	321	169.98	168.00	6	32,070	0.02%	大買/大賣/
2023/11/27	13	162.20	9	164.11	160.00	4	31,641	0.01%
2023/11/24	7	165.36	7	164.07	165.00	0	31,699	0.00%
2023/11/23	29.1	164.40	33	167.41	163.50	-3.9	31,774	-0.01%
2023/11/22	53.1	173.99	50	171.59	170.50	3.1	31,908	0.01%
2023/11/21	14	167.75	17	165.50	168.50	-3	31,430	-0.01%
2023/11/20	21	165.43	19.1	163.82	166.00	2	31,221	0.01%
2023/11/17	330.1	163.61	600	163.69	164.00	-270	30,986	-0.87%	大買/大賣/鉅額交易
2023/11/16	296	159.32	28	157.77	160.00	268	29,688	0.90%	大買/鉅額交易
2023/11/15	196	156.50	198.2	157.03	158.50	-2.2	29,107	-0.01%	大買/大賣/
2023/11/14	153	147.87	160	148.22	149.50	-7	28,172	-0.02%	大買/大賣/
2023/11/13	0	0.00	3	138.50	138.50	-3	27,196	-0.01%
2023/11/10	13	126.46	7	128.93	126.00	6	27,211	0.02%
2023/11/09	26	127.96	26	129.33	129.00	0	27,142	0.00%
2023/11/08	26	130.04	23	129.76	129.00	3	27,019	0.01%
2023/11/07	65	132.97	65	133.15	133.50	0	26,701	0.00%
2023/11/06	159.1	142.26	151	141.94	135.00	8.1	26,450	0.03%	大買/大賣/
2023/11/03	77	140.16	79.1	141.07	145.00	-2.1	25,118	-0.01%
2023/11/02	69	126.12	109.1	127.56	132.00	-40.1	24,186	-0.17%	大賣/
2023/11/01	28	120.66	25	121.44	120.00	3	23,920	0.01%
2023/10/31	26	120.37	23	123.59	119.00	3	23,942	0.01%
2023/10/30	80	123.39	89	122.63	123.00	-9	23,924	-0.04%
2023/10/27	66	119.16	43	119.71	117.00	23	23,866	0.10%
2023/10/26	50	120.69	49	120.82	119.00	1	23,523	0.00%
2023/10/25	53	121.99	68	122.77	124.00	-15	23,188	-0.06%
2023/10/24	55	115.96	52	115.16	117.50	3	22,575	0.01%
2023/10/23	25	115.10	26.5	116.33	114.50	-1.5	22,310	-0.01%
2023/10/20	57.5	116.68	50	117.09	116.50	7.5	22,156	0.03%
2023/10/19	85.1	121.72	84.1	122.31	122.50	1	21,788	0.00%
2023/10/18	154.1	133.73	145	133.59	121.50	9.1	21,471	0.04%	大買/大賣/
2023/10/17	26	131.06	81.5	133.12	134.50	-55.5	19,814	-0.28%
2023/10/16	44	122.94	46	124.07	122.50	-2	19,488	-0.01%
2023/10/13	112.5	121.24	52	120.47	122.00	60.5	19,195	0.32%	大買/
2023/10/12	11	115.14	30	116.63	118.50	-19	19,873	-0.10%
2023/10/11	4	110.50	4	108.50	108.00	0	20,327	0.00%
2023/10/05	9	117.78	3	118.83	117.00	6	21,594	0.03%
2023/10/04	7	118.79	7	117.57	118.50	0	22,450	0.00%
2023/10/03	28	122.88	18	121.92	118.00	10	22,460	0.04%
2023/10/02	7	124.07	11	124.32	123.00	-4	22,027	-0.02%
2023/09/28	16	120.09	11	120.64	118.50	5	22,128	0.02%
2023/09/27	9	119.33	7	119.29	121.50	2	21,906	0.01%
2023/09/26	10	118.40	6	118.25	117.00	4	21,747	0.02%
2023/09/25	11	122.27	12	122.54	122.00	-1	21,526	0.00%
2023/09/22	3	118.00	4	119.38	120.00	-1	21,249	0.00%
2023/09/21	6	115.67	7	116.43	119.00	-1	21,117	0.00%
2023/09/20	9	115.44	6	116.92	115.50	3	20,877	0.01%
2023/09/19	20	119.35	16	122.66	118.00	4	20,651	0.02%
2023/09/18	50	122.18	48.1	122.15	122.50	1.9	20,183	0.01%
2023/09/15	39	118.10	46	118.88	120.00	-7	19,566	-0.04%
2023/09/14	7	106.79	24.2	106.57	111.00	-17.2	18,784	-0.09%
2023/09/13	3.2	100.56	1	100.50	101.00	2.2	18,675	0.01%
2023/09/12	20	104.88	19	105.68	103.00	1	18,860	0.01%
2023/09/11	21	107.62	8	110.19	105.50	13	18,751	0.07%
2023/09/08	19	113.58	17	114.56	116.50	2	18,518	0.01%
2023/09/07	11	116.55	8	117.25	115.00	3	18,412	0.02%
2023/09/06	2	116.50	1	119.50	116.50	1	18,611	0.01%
2023/09/05	10	117.40	8	117.13	118.00	2	18,805	0.01%
2023/09/04	4	111.63	8	113.88	116.00	-4	18,827	-0.02%
2023/09/01	6	114.67	3	112.50	112.50	3	18,965	0.02%
2023/08/31	13	115.42	12	116.04	115.00	1	19,335	0.01%
2023/08/30	2	114.25	11	113.36	114.50	-9	19,752	-0.05%
2023/08/29	6	107.42	13	108.04	109.00	-7	19,823	-0.04%
2023/08/28	28	114.50	15	116.03	108.50	13	19,677	0.07%
2023/08/25	23	119.89	18	119.83	120.50	5	18,965	0.03%
2023/08/24	7	116.07	7	117.57	113.50	0	18,625	0.00%
2023/08/23	1	117.00	5	116.40	115.00	-4	18,734	-0.02%
2023/08/22	5	112.70	1	112.50	110.00	4	18,597	0.02%
2023/08/21	2	110.25	5	110.20	108.50	-3	18,705	-0.02%
2023/08/18	6	110.08	2	107.00	108.00	4	18,625	0.02%
2023/08/17	5	117.30	6	116.67	116.00	-1	18,354	-0.01%
2023/08/16	0	0.00	4	112.75	113.50	-4	18,081	-0.02%
2023/08/15	6	110.50	4	111.88	110.00	2	17,939	0.01%
2023/08/14	1	108.50	3	107.83	109.00	-2	17,783	-0.01%
2023/08/11	12	107.63	13	107.27	110.00	-1	17,660	-0.01%
2023/08/10	6	107.83	3	108.50	109.50	3	17,245	0.02%
2023/08/09	40	110.20	60	109.26	109.50	-20	16,904	-0.12%
2023/08/08	52	106.93	34	109.79	105.50	18	16,460	0.11%
2023/08/07	24	117.04	23	113.22	117.00	1	16,266	0.01%
2023/08/04	7	110.86	9	110.06	109.50	-2	15,730	-0.01%
2023/08/02	68	114.40	34	112.69	113.50	34	15,495	0.22%
2023/08/01	50	123.79	26	123.50	121.50	24	15,096	0.16%
2023/07/31	0	0.00	26	138.94	133.00	-26	14,649	-0.18%
2023/07/28	1	146.50	0	0.00	147.50	1	14,586	0.01%
2023/07/27	1	154.50	6.3	143.74	144.00	-5.3	14,565	-0.04%
2023/07/26	3	153.00	5	152.00	151.50	-2	14,531	-0.01%
2023/07/25	5	143.90	2	143.50	142.50	3	14,521	0.02%
2023/07/24	5	152.00	5	145.20	151.00	0	14,518	0.00%
2023/07/21	4	135.00	2.3	134.67	148.50	1.8	14,490	0.01%
2023/07/20	5	130.60	0	0.00	135.00	5	14,460	0.03%
2023/07/18	0	0.00	3.1	124.50	125.00	-3.1	14,485	-0.02%
2023/07/17	126	128.55	124	128.74	130.00	2	14,425	0.01%	大買/大賣/
2023/07/14	15	125.23	28	126.39	127.00	-13	13,341	-0.10%
2023/07/13	4	113.88	10	114.35	115.50	-6	12,613	-0.05%
2023/07/12	8	101.06	29	101.90	105.00	-21	11,715	-0.18%
2023/07/11	105	92.61	109	93.00	95.50	-4	11,020	-0.04%	大買/大賣/
2023/07/10	7	85.56	2	85.60	86.90	5	10,104	0.05%
2023/07/07	1	84.40	3	83.30	84.20	-2	9,931	-0.02%
2023/07/06	8.5	83.31	12	85.33	83.80	-3.5	9,928	-0.04%
2023/07/05	1	81.90	1	81.40	81.00	0	9,556	0.00%
2023/06/29	1	81.20	0	0.00	80.10	1	9,705	0.01%
2023/06/28	4	78.00	4	79.58	80.00	0	9,781	0.00%
2023/06/26	4	77.40	4	77.78	78.30	0	10,225	0.00%
2023/06/20	7	80.86	0	0.00	80.50	7	10,821	0.06%
2023/06/19	2	81.90	0	0.00	81.60	2	11,007	0.02%
2023/06/16	3	83.40	3	83.73	84.60	0	11,359	0.00%
2023/06/15	1	81.60	1	82.50	81.90	0	11,440	0.00%
2023/06/14	1	82.20	1	82.60	82.00	0	11,769	0.00%
2023/06/13	4	84.78	5	84.84	84.20	-1	12,105	-0.01%
2023/06/12	20	82.49	21	82.69	83.90	-1	12,564	-0.01%
2023/06/09	3	89.20	8	87.66	87.90	-5	12,720	-0.04%
2023/06/08	7	85.29	1	85.30	84.80	6	13,013	0.05%
2023/06/07	1	88.80	1	89.00	87.90	0	13,809	0.00%
2023/06/06	9	87.52	20	87.55	87.50	-11	14,003	-0.08%
2023/06/05	20	88.34	15	87.91	88.20	5	13,742	0.04%
2023/06/02	5	83.60	1.2	85.77	84.30	3.8	13,298	0.03%
2023/06/01	7	80.90	2	80.70	83.10	5	13,393	0.04%
2023/05/31	43	81.35	43	81.54	80.80	0	13,848	0.00%
2023/05/30	2	80.40	2	83.20	80.60	0	14,101	0.00%
2023/05/29	2	81.45	18	78.69	83.10	-16	14,588	-0.11%
2023/05/26	16	75.90	7	77.17	76.00	9	15,577	0.06%
2023/05/25	23	77.60	23	78.15	77.30	0	16,162	0.00%
2023/05/24	10	76.48	3	76.40	76.50	7	16,271	0.04%
2023/05/23	2	77.00	2	76.50	77.10	0	17,055	0.00%
2023/05/22	2	77.00	16	76.48	77.10	-14	17,148	-0.08%
2023/05/19	14	75.26	20	75.76	74.90	-6	17,153	-0.03%
2023/05/18	9	76.53	3	76.77	76.20	6	17,170	0.03%
2023/05/17	2	75.95	12	76.16	76.00	-10	17,186	-0.06%
2023/05/16	3	75.30	3	75.43	75.60	0	17,215	0.00%
2023/05/12	9	71.34	7	71.71	73.50	2	17,428	0.01%
2023/05/11	25	74.55	15	75.50	71.70	10	17,946	0.06%
2023/05/09	3	73.20	0	0.00	73.00	3	17,911	0.02%
2023/05/08	0	0.00	1	74.80	74.80	-1	18,028	-0.01%
2023/05/05	1	74.30	0	0.00	74.80	1	18,545	0.01%
2023/05/03	2	73.90	2	74.80	74.50	0	19,241	0.00%
2023/05/02	1	75.40	0	0.00	75.40	1	19,298	0.01%
2023/04/27	0	0.00	2	73.70	73.60	-2	19,299	-0.01%
2023/04/26	0	0.00	1	72.00	73.00	-1	19,270	-0.01%
2023/04/25	6	75.63	2	75.20	73.50	4	19,280	0.02%
2023/04/24	5	76.34	8	77.25	77.20	-3	19,278	-0.02%
2023/04/21	8	76.70	10	77.06	76.70	-2	19,280	-0.01%
2023/04/20	2	79.40	1	77.70	77.80	1	19,231	0.01%
2023/04/19	0	0.00	4	80.05	79.40	-4	19,261	-0.02%
2023/04/18	2	80.90	4	82.60	80.50	-2	19,227	-0.01%
2023/04/17	2.3	82.27	0	0.00	82.10	2.3	19,301	0.01%
2023/04/14	6	82.28	1	83.20	82.20	5	19,408	0.03%
2023/04/13	3	83.23	0	0.00	82.20	3	19,515	0.02%
2023/04/12	1	85.60	0	0.00	85.50	1	19,547	0.01%
2023/04/11	3	87.43	2	88.70	85.60	1	19,588	0.01%
2023/04/10	3	86.07	8	87.21	87.40	-5	19,543	-0.03%
2023/04/07	2	85.20	0	0.00	85.40	2	19,545	0.01%
2023/04/06	8	85.88	3	85.50	85.50	5	19,545	0.03%
2023/03/31	8	85.41	8	85.11	86.00	0	19,512	0.00%
2023/03/30	3	83.93	3	84.20	84.80	0	19,493	0.00%
2023/03/29	2	83.30	2.4	82.90	83.30	-0.4	19,515	0.00%
2023/03/28	2.1	85.66	3	84.93	84.10	-0.9	19,537	0.00%
2023/03/27	12	90.93	12.7	89.95	89.70	-0.7	19,220	0.00%
2023/03/24	48	90.14	43	89.78	89.60	5	19,247	0.03%
2023/03/23	1	89.90	4	89.50	89.50	-3	18,799	-0.02%
2023/03/22	7	89.84	3	89.77	89.50	4	18,928	0.02%
2023/03/21	12	92.62	10	91.40	89.10	2	19,292	0.01%
2023/03/20	2	90.45	3	90.90	91.80	-1	19,422	-0.01%
2023/03/17	5	90.22	6	90.45	89.80	-1	19,692	-0.01%
2023/03/16	4	88.43	3	87.20	88.60	1	19,658	0.01%
2023/03/15	37	90.51	36	90.84	89.60	1	19,380	0.01%
2023/03/14	15	90.15	15	89.59	88.00	0	19,026	0.00%
2023/03/13	21	93.16	23	92.48	92.90	-2	18,928	-0.01%
2023/03/10	61.1	95.32	61	95.19	94.80	0.1	18,556	0.00%
2023/03/09	98	92.83	100	93.18	96.00	-2	18,325	-0.01%
2023/03/07	1	88.30	1	88.10	87.60	0	18,539	0.00%
2023/03/06	78	89.42	79.2	89.28	89.50	-1.2	18,424	-0.01%
2023/03/03	31	87.15	31	87.02	85.00	0	18,250	0.00%
2023/03/02	24	89.58	26	88.90	87.90	-2	17,890	-0.01%
2023/03/01	88	89.94	93	90.48	89.70	-5	17,649	-0.03%
2023/02/24	129	87.65	126	87.62	90.80	3	17,103	0.02%	大買/大賣/
2023/02/23	52	82.58	72	82.33	83.80	-20	15,978	-0.13%
2023/02/22	17	77.14	10	76.32	76.20	7	15,663	0.04%
2023/02/21	35	80.93	47	81.02	80.30	-12	15,878	-0.08%
2023/02/20	0	0.00	12	75.33	75.50	-12	15,458	-0.08%
2023/02/17	8	73.51	7	73.90	73.90	1	15,640	0.01%
2023/02/15	18	72.71	28	72.75	72.60	-10	16,237	-0.06%
2023/02/14	25	74.82	0	0.00	73.70	25	16,523	0.15%
2023/02/13	13	74.92	23	75.22	74.60	-10	17,127	-0.06%
2023/02/10	23	75.19	18	75.01	73.40	5	17,636	0.03%
2023/02/09	49	75.74	64	76.76	75.30	-15	18,042	-0.08%
2023/02/08	4	73.73	2	73.10	74.50	2	18,685	0.01%
2023/02/07	3	71.80	3	72.20	72.20	0	19,168	0.00%
2023/02/06	3	72.10	3	72.40	72.60	0	19,424	0.00%
2023/02/03	74	74.91	63.3	75.21	72.20	10.7	19,497	0.05%
2023/02/02	128	75.91	129	76.15	77.00	-1	19,396	-0.01%	大買/大賣/
2023/01/31	1	68.20	1	69.40	69.50	0	19,298	0.00%
2023/01/17	11	66.55	0	0.00	66.60	11	19,758	0.06%
2023/01/16	7	66.70	9	67.02	67.00	-2	19,981	-0.01%
2023/01/13	22	67.54	29	67.50	67.00	-7	20,236	-0.03%
2023/01/12	46	68.70	46	68.60	68.10	0	20,539	0.00%
2023/01/11	21	69.71	20	69.85	69.30	1	20,819	0.00%
2023/01/10	10	70.11	4	70.98	70.30	6	21,199	0.03%
2023/01/09	23	71.08	20	71.03	70.70	3	21,555	0.01%
2023/01/06	13	69.41	12	69.40	69.70	1	22,169	0.00%
2023/01/05	25	69.82	25	70.26	68.80	0	22,827	0.00%
2023/01/04	39	69.59	42	69.87	69.30	-3	23,375	-0.01%
2023/01/03	45	68.80	46	68.32	69.10	-1	23,527	0.00%
2022/12/30	30.3	68.40	27	68.73	67.30	3.3	23,873	0.01%
2022/12/29	10	67.00	8	67.09	67.40	2	24,176	0.01%
2022/12/28	21	69.05	19	68.89	67.90	2	25,018	0.01%
2022/12/27	5	70.76	15	70.93	70.90	-10	25,275	-0.04%
2022/12/26	6	69.87	2	69.70	70.00	4	25,716	0.02%
2022/12/23	5	69.22	4	69.10	69.30	1	26,211	0.00%
2022/12/22	14	69.91	0	0.00	69.40	14	26,626	0.05%
2022/12/21	2	70.20	3	69.50	69.60	-1	27,218	0.00%
2022/12/20	5	72.30	2	72.15	69.80	3	27,653	0.01%
2022/12/19	1	72.70	0	0.00	71.20	1	27,981	0.00%
2022/12/16	3	74.30	14	73.09	73.10	-11	28,384	-0.04%
2022/12/15	4	74.45	4	74.50	73.80	0	28,853	0.00%
2022/12/14	11	75.35	7	75.00	74.50	4	28,913	0.01%
2022/12/13	18	76.28	27	76.00	75.00	-9	28,958	-0.03%
2022/12/12	34	76.41	27	76.13	73.60	7	28,681	0.02%
2022/12/09	35	76.03	36	76.31	76.80	-1	28,540	0.00%
2022/12/08	14	73.63	18	73.34	74.70	-4	28,608	-0.01%
2022/12/07	11	70.52	11	71.15	70.20	0	29,142	0.00%
2022/12/06	7	72.09	1	72.10	71.70	6	30,033	0.02%
2022/12/05	6	75.32	7	75.83	73.60	-1	30,158	0.00%
2022/12/02	11	74.48	11	74.57	75.00	0	29,998	0.00%
2022/12/01	170	75.71	167	75.69	74.40	3	30,046	0.01%	大買/大賣/
2022/11/30	8	72.20	42	72.32	74.00	-34	29,730	-0.11%
2022/11/29	16	67.40	17	67.27	68.30	-1	29,546	0.00%
2022/11/28	19	68.73	4	68.60	68.20	15	30,800	0.05%
2022/11/25	9	70.41	3	69.87	68.60	6	32,655	0.02%
2022/11/24	14	71.12	16	71.94	71.90	-2	33,411	-0.01%
2022/11/23	6	70.58	5	71.30	70.90	1	33,963	0.00%
2022/11/22	4	71.08	4	71.48	70.80	0	34,410	0.00%
2022/11/21	3	71.50	8	72.60	70.80	-5	34,985	-0.01%
2022/11/18	3	73.27	2	72.00	72.40	1	34,973	0.00%
2022/11/17	6	73.25	24	74.21	74.30	-18	34,894	-0.05%
2022/11/16	35	71.41	22	71.67	71.50	13	34,705	0.04%
2022/11/15	5	69.74	13	70.23	70.30	-8	34,609	-0.02%
2022/11/14	13	68.08	4	68.28	68.50	9	34,814	0.03%
2022/11/11	4	68.78	13	68.28	67.40	-9	34,912	-0.03%
2022/11/10	5	69.30	129	68.61	68.90	-124	34,807	-0.36%	大賣/鉅額交易
2022/11/09	43	70.80	31	70.29	69.70	12	34,981	0.03%
2022/11/08	14	72.41	13	72.82	70.90	1	34,871	0.00%
2022/11/07	130	71.41	531	70.59	70.10	-401	34,274	-1.17%	大買/大賣/鉅額交易
2022/11/04	318	69.71	38	70.49	70.30	280	33,789	0.83%	大買/鉅額交易
2022/11/03	524	67.95	324	68.83	70.60	200	32,646	0.61%	大買/大賣/鉅額交易
2022/11/02	3	63.90	2	64.50	64.20	1	32,059	0.00%
2022/11/01	4	63.48	3	63.70	64.50	1	31,810	0.00%
2022/10/31	4	62.88	5	61.76	64.10	-1	31,629	0.00%
2022/10/28	10	60.69	8	61.30	60.20	2	31,345	0.01%
2022/10/27	5	62.42	6	61.78	62.90	-1	31,169	0.00%
2022/10/26	9	60.54	9	61.04	59.70	0	30,884	0.00%
2022/10/25	2	60.30	0	0.00	60.90	2	30,630	0.01%
2022/10/24	7	63.53	11	64.02	62.60	-4	30,509	-0.01%
2022/10/21	8	63.63	2	63.65	61.70	6	30,355	0.02%
2022/10/20	11	63.46	13	63.64	64.60	-2	30,864	-0.01%
2022/10/19	28	66.11	4	66.38	64.00	24	32,142	0.07%
2022/10/18	12	65.58	8	65.80	65.00	4	33,150	0.01%
2022/10/17	6	63.00	7	63.27	66.00	-1	33,887	0.00%
2022/10/14	28	64.15	34	64.23	64.00	-6	34,011	-0.02%
2022/10/13	12	64.03	16	63.46	60.00	-4	33,615	-0.01%
2022/10/12	85	66.25	77	66.50	64.70	8	33,001	0.02%
2022/10/11	42	71.83	1	71.90	71.80	41	32,494	0.13%
2022/10/07	5	79.00	13	79.05	79.70	-8	32,278	-0.02%
2022/10/06	17	78.31	19	79.04	78.50	-2	31,956	-0.01%
2022/10/05	219	80.72	216	83.35	78.70	3	31,799	0.01%	大買/大賣/
2022/10/04	11	77.25	11	77.47	77.60	0	31,121	0.00%
2022/10/03	17	76.54	3	77.00	75.30	14	30,944	0.05%
2022/09/30	15	76.72	15	77.56	79.00	0	30,855	0.00%
2022/09/29	7	76.53	7	77.13	76.10	0	31,036	0.00%
2022/09/28	565	77.30	565	76.00	74.40	0	31,298	0.00%	大買/大賣/
2022/09/27	31	80.31	23	79.67	82.20	8	31,239	0.03%
2022/09/26	2	81.05	1.1	80.25	79.80	0.9	30,961	0.00%
2022/09/23	4	89.45	6	88.52	88.60	-2	30,712	-0.01%
2022/09/22	4.1	91.83	12	91.66	91.40	-7.9	30,353	-0.03%
2022/09/21	14	88.19	13	88.38	88.50	1	29,891	0.00%
2022/09/20	2	88.50	9	87.81	88.30	-7	30,285	-0.02%
2022/09/19	6	88.03	14	87.02	86.50	-8	30,186	-0.03%
2022/09/16	15	87.59	39	88.65	88.70	-24	29,989	-0.08%
2022/09/15	126	91.00	100	88.76	88.50	26	29,667	0.09%	大買/
2022/09/14	117	92.50	124.2	91.76	92.40	-7.2	29,378	-0.02%	大買/大賣/
2022/09/13	42.2	88.79	44	88.78	89.00	-1.9	28,505	-0.01%
2022/09/12	21	85.30	62.3	86.56	87.40	-41.3	27,457	-0.15%
2022/09/08	19	79.36	27	79.58	79.50	-8	27,151	-0.03%
2022/09/07	11	80.04	15	79.04	78.50	-4	26,915	-0.01%
2022/09/06	110.2	82.81	95	80.92	80.40	15.2	26,530	0.06%	大買/
2022/09/05	86	84.29	76	83.44	83.10	10	25,997	0.04%
2022/09/02	380.2	91.98	329	88.91	86.50	51.2	25,440	0.20%	大買/大賣/
2022/09/01	234	90.25	224	90.69	88.60	10	23,993	0.04%	大買/大賣/
2022/08/31	10	84.66	16	86.00	90.50	-6	22,015	-0.03%
2022/08/30	67	82.60	66	82.08	82.30	1	20,950	0.00%
2022/08/29	8	79.65	5	80.10	80.00	3	20,170	0.01%
2022/08/26	26	81.22	26	80.70	83.30	0	19,583	0.00%
2022/08/25	6	73.53	7	74.67	75.80	-1	18,831	-0.01%
2022/08/24	3	73.33	0	0.00	72.80	3	18,556	0.02%
2022/08/23	4	72.65	4	72.63	71.70	0	18,269	0.00%
2022/08/19	40	80.15	40	80.97	79.60	0	17,592	0.00%
2022/08/18	0	0.00	6	76.90	77.30	-6	17,053	-0.04%
2022/08/17	1	78.50	0	0.00	78.50	1	16,700	0.01%
2022/08/16	63	79.85	64	79.84	77.80	-1	16,306	-0.01%
2022/08/15	70	82.41	64	82.52	83.90	6	15,725	0.04%
2022/08/10	0	0.00	1	77.50	80.80	-1	14,949	-0.01%
2022/08/09	0	0.00	2	76.50	76.70	-2	14,871	-0.01%
2022/08/04	0	0.00	1	70.00	70.00	-1	14,690	-0.01%
2022/08/03	1	77.70	1	74.60	73.00	0	14,550	0.00%
2022/08/02	1	75.10	6	75.10	75.40	-5	14,465	-0.03%
2022/08/01	0	0.00	2	74.50	74.80	-2	14,408	-0.01%
2022/07/29	3	74.43	5	74.20	73.00	-2	14,329	-0.01%
2022/07/28	0	0.00	2	72.60	71.00	-2	14,173	-0.01%
2022/07/27	36	70.46	40	71.10	73.00	-4	14,073	-0.03%
2022/07/26	193	71.97	193	72.48	73.30	0	13,268	0.00%	大買/大賣/
2022/07/25	323	69.78	317	70.09	72.80	6	11,679	0.05%	大買/大賣/
2022/07/22	104	64.65	105	64.88	66.20	-1	10,286	-0.01%	大買/大賣/
2022/07/21	91	58.57	106	58.96	60.30	-15	9,123	-0.16%	大賣/
2022/07/20	3	55.13	15	52.59	54.90	-12	8,565	-0.14%
2022/07/19	33	50.89	23	51.50	50.90	10	8,248	0.12%
2022/07/18	36	53.65	44	53.73	52.50	-8	8,159	-0.10%
2022/07/15	36	51.88	61	51.87	51.60	-25	7,962	-0.31%
2022/07/14	30	51.19	10	51.81	51.70	20	7,883	0.25%
2022/07/13	15	52.77	18	52.89	51.00	-3	7,705	-0.04%
2022/07/12	20	51.03	9	52.63	49.95	11	7,391	0.15%
2022/07/11	1	53.20	1	54.00	53.20	0	7,151	0.00%
2022/07/08	33	55.86	33	55.95	54.90	0	6,933	0.00%
2022/07/07	121	58.24	117	57.89	57.60	4	6,461	0.06%	大買/大賣/
2022/07/06	71	55.42	74	55.83	55.00	-3	5,711	-0.05%
2022/07/05	62	55.61	67	55.85	57.20	-5	4,986	-0.10%
2022/07/04	40	51.40	34	51.57	52.00	6	4,338	0.14%
2022/07/01	119	49.62	104	48.34	47.85	15	4,044	0.37%	大買/大賣/
2022/06/30	8	47.06	8	47.22	47.75	0	3,730	0.00%
2022/06/29	0	0.00	62	52.29	49.95	-62	3,555	-1.74%
2022/06/28	126	54.86	163	54.73	55.40	-37	3,309	-1.12%	大買/大賣/
2022/06/27	0	0.00	1	53.60	54.60	-1	2,744	-0.04%
2022/06/24	13	49.32	14	49.38	49.70	-1	2,530	-0.04%
2022/06/23	17	46.56	7	46.74	45.20	10	2,411	0.41%
2022/06/22	75	47.78	64	48.42	47.70	11	2,272	0.48%
2022/06/21	5	45.88	5	45.42	46.75	0	1,872	0.00%
2022/06/20	3	45.32	2	44.38	42.50	1	1,832	0.05%
2022/06/17	0	0.00	4	44.30	45.60	-4	1,830	-0.22%
2022/06/13	10	48.48	0	0.00	47.70	10	1,996	0.50%
2022/06/08	0	0.00	1	52.30	51.20	-1	2,097	-0.05%
2022/06/07	1	51.80	1	51.60	51.60	0	2,143	0.00%
2022/06/02	2	52.65	0	0.00	52.50	2	2,308	0.09%
2022/06/01	0	0.00	2	53.40	53.00	-2	2,373	-0.08%
2022/05/26	10	50.00	0	0.00	50.20	10	2,868	0.35%
2022/05/24	9	50.27	0	0.00	49.90	9	2,982	0.30%
2022/05/19	6	51.40	0	0.00	51.60	6	3,044	0.20%
2022/05/18	3	51.33	2	51.30	51.30	1	3,051	0.03%
2022/05/09	20	47.80	0	0.00	47.05	20	3,521	0.57%
2022/04/26	1	52.00	0	0.00	51.20	1	4,066	0.02%
2022/04/25	1	52.00	2	52.00	51.30	-1	4,117	-0.02%
2022/04/20	1	55.80	1	55.60	55.80	0	4,483	0.00%
2022/04/15	1	56.50	0	0.00	56.00	1	4,839	0.02%
2022/04/14	9	58.32	0	0.00	58.50	9	4,965	0.18%
2022/04/13	1	59.00	0	0.00	59.00	1	5,027	0.02%
2022/04/11	2	60.60	0	0.00	57.70	2	5,250	0.04%
2022/04/08	1	59.90	0	0.00	60.00	1	5,297	0.02%
2022/04/07	17	61.82	0	0.00	60.30	17	5,342	0.32%
2022/04/06	0	0.00	2	63.80	63.90	-2	5,394	-0.04%
2022/03/31	0	0.00	1	66.10	65.90	-1	5,702	-0.02%
2022/03/29	2	67.00	0	0.00	67.10	2	6,206	0.03%
2022/03/28	1	65.00	0	0.00	66.60	1	6,521	0.02%
2022/03/24	0	0.00	1	66.80	67.30	-1	6,868	-0.01%
2022/03/18	2	64.40	2	63.15	64.80	0	7,909	0.00%
2022/03/17	2	62.50	3	61.77	62.70	-1	8,015	-0.01%
2022/03/16	6	60.17	7	60.51	59.80	-1	8,209	-0.01%
2022/03/15	6	59.23	6	59.87	58.50	0	8,592	0.00%
2022/03/14	3	61.33	2	61.30	61.40	1	8,893	0.01%
2022/03/09	1	58.50	3	57.97	57.90	-2	10,495	-0.02%
2022/03/08	6	58.48	6	58.35	56.70	0	10,842	0.00%
2022/03/07	6	60.97	9	60.93	59.30	-3	11,230	-0.03%
2022/03/04	7	65.37	6	65.60	64.00	1	11,737	0.01%
2022/03/03	8	68.33	5	68.16	66.10	3	12,164	0.02%
2022/03/02	62	68.23	65	68.40	68.40	-3	12,643	-0.02%
2022/02/25	2	62.40	2	62.60	62.90	0	13,710	0.00%
2022/02/22	0	0.00	1	64.20	64.30	-1	15,252	-0.01%
2022/02/17	2	67.60	4	67.65	67.20	-2	17,688	-0.01%
2022/02/16	10	68.10	4	67.95	68.00	6	19,771	0.03%
2022/02/15	4	65.60	4	66.35	65.60	0	21,772	0.00%
2022/02/14	7	65.39	6	64.97	65.20	1	25,647	0.00%
2022/02/10	2	69.00	3	68.70	68.20	-1	27,857	0.00%
2022/02/09	15	69.96	14	68.90	68.70	1	28,956	0.00%
2022/02/08	2	66.80	2	67.50	68.20	0	30,368	0.00%
2022/02/07	8	65.60	8	66.18	67.00	0	31,122	0.00%
2022/01/26	2	67.50	2	67.80	67.00	0	31,799	0.00%
2022/01/25	4	67.95	5	68.40	66.50	-1	33,215	0.00%
2022/01/24	0	0.00	3	69.30	69.60	-3	34,442	-0.01%
2022/01/21	2	69.50	3	70.43	70.40	-1	35,072	0.00%
2022/01/20	0	0.00	1	71.30	71.00	-1	35,207	0.00%
2022/01/19	2	73.00	2	72.60	72.90	0	36,607	0.00%
2022/01/18	4	73.80	2	73.80	73.20	2	37,018	0.01%
2022/01/17	4	73.80	4	74.65	73.80	0	37,279	0.00%
2022/01/14	13	72.05	2	72.50	72.10	11	37,609	0.03%
2022/01/13	6	73.33	6	73.13	73.70	0	38,006	0.00%
2022/01/12	2	74.30	12	73.50	73.50	-10	38,002	-0.03%
2022/01/11	12	75.15	13	74.35	74.00	-1	37,927	0.00%
2022/01/07	14	80.03	14	79.28	78.10	0	37,654	0.00%
2022/01/05	7	83.04	5	83.00	83.50	2	37,444	0.01%
2022/01/04	0	0.00	1	86.70	86.00	-1	37,324	0.00%
2022/01/03	10	86.42	12	86.77	86.40	-2	37,205	-0.01%
2021/12/30	5	85.88	5	86.62	85.90	0	37,130	0.00%
2021/12/29	4	87.20	3	86.67	87.40	1	37,075	0.00%
2021/12/28	14	87.11	9	87.39	86.60	5	37,005	0.01%
2021/12/27	7	88.86	9	89.01	89.00	-2	36,847	-0.01%
2021/12/24	6	88.77	7	88.34	87.70	-1	36,731	0.00%
2021/12/23	25	88.86	22	88.67	89.40	3	36,479	0.01%
2021/12/22	9	88.18	8	88.31	86.50	1	36,184	0.00%
2021/12/21	10	87.18	20	87.29	86.70	-10	35,854	-0.03%
2021/12/20	20	86.60	34	87.42	87.80	-14	35,701	-0.04%
2021/12/17	27	85.76	11	85.85	86.30	16	35,437	0.05%
2021/12/16	18	90.27	36	91.00	91.20	-18	35,077	-0.05%
2021/12/15	19	84.99	19	85.02	87.00	0	34,663	0.00%
2021/12/14	11	83.23	8	83.65	83.30	3	34,486	0.01%
2021/12/13	15	87.37	15	86.96	87.00	0	34,253	0.00%
2021/12/10	62	88.35	40	87.07	86.20	22	34,088	0.06%
2021/12/09	24	91.04	23	91.50	89.20	1	33,832	0.00%
2021/12/08	37	91.02	35	90.89	89.00	2	33,400	0.01%
2021/12/07	38	92.16	39	92.75	90.20	-1	33,056	0.00%
2021/12/06	10	90.00	9	90.34	90.00	1	32,385	0.00%
2021/12/03	76	92.28	76	92.66	90.40	0	32,138	0.00%
2021/12/02	23.2	88.82	28	89.53	87.60	-4.8	31,348	-0.02%
2021/12/01	39	87.85	53	89.68	89.00	-14	30,951	-0.05%
2021/11/30	126	87.61	121	86.86	88.30	5	30,503	0.02%	大買/大賣/
2021/11/29	134	80.91	125.4	80.99	84.00	8.6	29,973	0.03%	大買/大賣/
2021/11/26	94	84.48	94.4	83.65	84.40	-0.4	29,519	0.00%
2021/11/25	120.1	90.05	126	90.13	85.60	-5.9	28,830	-0.02%	大買/大賣/
2021/11/24	12.3	85.27	17	85.54	85.00	-4.7	27,866	-0.02%
2021/11/23	17	84.65	20	85.34	85.80	-3	27,499	-0.01%
2021/11/22	14	90.21	11	90.35	90.50	3	26,899	0.01%
2021/11/19	59	91.39	54	91.54	90.50	5	26,619	0.02%
2021/11/18	24	90.55	26	90.61	89.10	-2	25,846	-0.01%
2021/11/17	56	91.98	48	91.45	92.80	8	25,368	0.03%
2021/11/16	40	90.76	48	91.32	90.70	-8	24,376	-0.03%
2021/11/15	169	98.76	166	98.14	94.50	3	23,355	0.01%	大買/大賣/
2021/11/12	155	95.18	156	96.28	99.00	-1	21,248	0.00%	大買/大賣/
2021/11/11	405	94.00	406	93.38	90.00	-1	19,169	-0.01%	大買/大賣/
2021/11/10	125	90.74	112.2	91.04	92.50	12.8	15,253	0.08%	大買/大賣/
2021/11/09	45	81.77	66	81.77	84.10	-21	13,734	-0.15%
2021/11/08	57.4	73.13	95	72.05	76.50	-37.6	12,992	-0.29%
2021/11/05	162	70.35	155	70.56	69.60	7	11,841	0.06%	大買/大賣/
2021/11/04	22.2	69.78	34	70.64	67.20	-11.8	10,262	-0.11%
2021/11/03	56	67.11	43	67.30	71.00	13	9,459	0.14%
2021/11/02	170	68.06	177	68.49	69.00	-7	8,675	-0.08%	大買/大賣/
2021/11/01	27	66.85	24	66.84	68.30	3	7,207	0.04%
2021/10/29	31	59.64	51	60.60	62.10	-20	5,907	-0.34%
2021/10/28	7	58.10	6	57.60	56.50	1	5,203	0.02%
2021/10/27	75	59.27	189	59.44	58.80	-114	4,941	-2.31%	大賣/鉅額交易
2021/10/26	7	57.60	11	56.34	58.60	-4	3,605	-0.11%
2021/10/25	19	51.50	12	50.67	53.30	7	3,185	0.22%
2021/10/22	32	49.52	37	49.92	48.50	-5	2,943	-0.17%
2021/10/21	19	49.89	13	49.50	49.70	6	2,551	0.24%
2021/10/20	30	46.06	33	46.04	46.65	-3	2,086	-0.14%
2021/10/01	2	41.70	0	0.00	41.50	2	3,698	0.05%
2021/09/30	1	43.50	0	0.00	43.35	1	3,797	0.03%
2021/09/29	1	44.50	0	0.00	43.30	1	4,094	0.02%
2021/09/27	2	46.85	0	0.00	46.50	2	4,602	0.04%
2021/08/19	2	47.43	0	0.00	46.50	2	6,292	0.03%
2021/08/18	2	47.85	2	48.30	49.05	0	6,285	0.00%
2021/08/13	0	0.00	3	51.30	51.30	-3	6,283	-0.05%
2021/08/12	1	52.30	1	53.10	51.60	0	6,284	0.00%
2021/08/11	2	51.20	3	51.93	50.90	-1	6,247	-0.02%
2021/08/09	0	0.00	10	51.00	51.00	-10	6,274	-0.16%
2021/08/06	13	52.90	0	0.00	52.10	13	6,286	0.21%
2021/08/05	1	54.40	1	54.60	54.20	0	6,275	0.00%
2021/08/04	11	54.04	0	0.00	53.90	11	6,329	0.17%
2021/08/03	2	54.60	0	0.00	54.40	2	6,378	0.03%
2021/07/30	33	55.29	4	54.43	54.00	29	6,566	0.44%
2021/07/29	12	58.26	2	57.50	58.00	10	6,453	0.15%
2021/07/28	5	54.80	2	56.60	56.50	3	6,455	0.05%
2021/07/27	6	59.57	0	0.00	57.60	6	6,433	0.09%
2021/07/23	1	59.90	0	0.00	59.90	1	6,422	0.02%
2021/07/22	10	60.42	1	60.40	61.10	9	6,382	0.14%
2021/07/21	10	59.60	0	0.00	59.90	10	6,341	0.16%
2021/07/20	15	59.87	0	0.00	60.80	15	6,311	0.24%
2021/07/19	10	61.50	0	0.00	61.10	10	6,268	0.16%
2021/07/16	33	63.06	0	0.00	62.10	33	6,347	0.52%
2021/07/15	23	64.26	23	64.67	63.30	0	6,303	0.00%
2021/07/13	530	64.60	529	62.51	62.00	1	5,867	0.02%	大買/大賣/
2021/07/12	1	61.60	0.1	62.20	62.30	0.9	5,556	0.02%
2021/07/09	0	0.00	16	58.91	58.90	-16	5,363	-0.30%
2021/07/08	0	0.00	1.5	58.59	58.20	-1.5	5,282	-0.03%
2021/07/07	15	58.40	0	0.00	57.80	15	5,294	0.28%
2021/07/06	1.5	59.00	1	58.90	58.60	0.5	5,252	0.01%
2021/07/05	599	62.40	601	62.40	62.40	-2	5,058	-0.04%	大買/大賣/
2021/07/02	3	54.53	6	55.48	56.80	-3	4,723	-0.06%
2021/07/01	3	56.10	2	55.35	53.80	1	4,847	0.02%
2021/06/30	8	56.45	8	56.51	56.60	0	5,195	0.00%
2021/06/29	8	56.06	18	56.53	56.60	-10	5,319	-0.19%
2021/06/28	5	55.50	4	55.95	55.00	1	5,187	0.02%
2021/06/25	1	56.20	3	56.07	55.80	-2	5,136	-0.04%
2021/06/24	5	55.78	1	56.00	55.40	4	5,093	0.08%
2021/06/23	0	0.00	2	55.40	55.30	-2	5,007	-0.04%
2021/06/22	393	56.66	392	55.75	54.70	1	4,944	0.02%	大買/大賣/
2021/06/21	14	54.30	37	54.65	54.70	-23	4,754	-0.48%
2021/06/18	8	52.90	9	53.96	52.10	-1	4,520	-0.02%
2021/06/17	4	52.00	9	53.32	53.70	-5	4,415	-0.11%
2021/06/16	182	54.35	168	53.08	52.40	14	4,382	0.32%	大買/大賣/
2021/06/15	4	51.83	11	52.31	52.30	-7	4,254	-0.16%
2021/06/11	1	50.80	0	0.00	50.80	1	4,248	0.02%
2021/06/10	1	51.10	1	50.70	50.50	0	4,288	0.00%
2021/06/09	5	50.24	0	0.00	50.10	5	4,277	0.12%
2021/06/08	15	49.72	0	0.00	49.55	15	4,270	0.35%
2021/06/07	0	0.00	2	49.95	49.40	-2	4,269	-0.05%
2021/06/03	3	50.90	0	0.00	50.90	3	4,266	0.07%
2021/06/02	7	50.90	5	51.04	50.90	2	4,270	0.05%
2021/06/01	3	51.50	15	51.75	51.50	-12	4,241	-0.28%
2021/05/31	5	49.60	0	0.00	49.40	5	4,184	0.12%
2021/05/27	0	0.00	5	45.92	46.50	-5	4,081	-0.12%
2021/05/26	4	45.15	0	0.00	45.70	4	4,075	0.10%
2021/05/25	6	45.73	2	45.48	45.15	4	4,083	0.10%
2021/05/24	5	42.50	0	0.00	44.10	5	4,065	0.12%
2021/05/19	1	43.60	1	43.10	43.40	0	4,066	0.00%
2021/05/13	1	44.20	1	43.00	44.20	0	3,972	0.00%
2021/05/12	3	45.60	0	0.00	45.60	3	3,959	0.08%
2021/05/11	0	0.00	6	52.40	49.90	-6	3,899	-0.15%
2021/05/10	2	54.60	0	0.00	54.30	2	3,857	0.05%
2021/05/07	1	55.00	34	53.88	54.60	-33	3,782	-0.87%
2021/05/06	0	0.00	1	50.90	50.00	-1	3,670	-0.03%
2021/05/04	11	51.23	2	49.55	50.70	9	3,677	0.24%
2021/05/03	0	0.00	3	54.80	53.40	-3	3,662	-0.08%
2021/04/29	1	53.20	0	0.00	53.20	1	3,636	0.03%
2021/04/28	11	53.58	0	0.00	53.40	11	3,638	0.30%
2021/04/27	4	54.85	0	0.00	54.20	4	3,693	0.11%
2021/04/26	13	56.05	1	56.10	55.70	12	3,725	0.32%
2021/04/23	0	0.00	5	55.10	55.50	-5	3,747	-0.13%
2021/04/22	3	55.93	1	57.30	53.70	2	3,932	0.05%
2021/04/21	1	53.70	2	53.85	53.50	-1	3,906	-0.03%
2021/04/20	1	53.70	1	53.80	54.20	0	3,946	0.00%
2021/04/16	0	0.00	5	56.00	55.00	-5	3,954	-0.13%
2021/04/15	10	55.39	4	55.20	55.30	6	3,937	0.15%
2021/04/14	0	0.00	2	52.90	52.80	-2	3,884	-0.05%
2021/04/12	0	0.00	15	56.60	54.50	-15	4,055	-0.37%
2021/04/09	0	0.00	2	58.55	57.10	-2	4,098	-0.05%
2021/04/08	5	59.20	0	0.00	59.20	5	4,093	0.12%
2021/04/07	19	60.51	13	59.78	59.50	6	4,033	0.15%
2021/04/06	9	60.12	24	59.23	62.50	-15	3,880	-0.39%
2021/04/01	29	56.32	15	57.75	58.00	14	3,512	0.40%
2021/03/31	1	52.60	0	0.00	53.30	1	3,414	0.03%
2021/03/30	0	0.00	20	52.15	52.20	-20	3,517	-0.57%
2021/03/29	10	53.10	1	53.00	52.70	9	3,570	0.25%
2021/03/26	1	51.90	1	51.70	51.70	0	3,621	0.00%
2021/03/23	22	52.49	0	0.00	51.00	22	4,206	0.52%
2021/03/22	0	0.00	1	49.60	49.25	-1	4,162	-0.02%
2021/03/17	0	0.00	2	50.85	50.00	-2	4,299	-0.05%
2021/03/16	2	51.90	0	0.00	51.90	2	4,414	0.05%
2021/03/03	0	0.00	1	49.50	50.00	-1	5,582	-0.02%
2021/02/24	0	0.00	6	52.50	52.00	-6	6,202	-0.10%
2021/02/05	0	0.00	24	51.53	51.10	-24	6,346	-0.38%
2021/02/04	25	52.37	0	0.00	51.50	25	6,338	0.39%
2021/02/03	0	0.00	1	53.80	53.10	-1	6,323	-0.02%
2021/01/29	1	53.60	0	0.00	51.30	1	6,289	0.02%
2021/01/27	0	0.00	1	54.60	54.60	-1	6,264	-0.02%
2021/01/26	1	55.50	18	55.70	54.80	-17	6,245	-0.27%
2021/01/22	26	57.70	0	0.00	58.10	26	6,187	0.42%
2021/01/20	0	0.00	1	55.40	54.80	-1	6,264	-0.02%
2021/01/19	0	0.00	1	58.30	58.80	-1	6,207	-0.02%
2021/01/18	1	56.80	536	57.37	58.10	-535	6,134	-8.72%	大賣/鉅額交易
2021/01/15	534	59.63	4	58.80	59.50	530	6,043	8.77%	大買/鉅額交易
2021/01/14	1	54.70	0	0.00	58.00	1	5,796	0.02%
2021/01/13	1	55.60	0	0.00	55.60	1	5,703	0.02%
2021/01/12	0	0.00	2	52.40	52.10	-2	5,639	-0.04%
2021/01/11	2	55.70	1	54.80	55.10	1	5,590	0.02%
2021/01/06	1	54.40	3	56.17	55.60	-2	5,479	-0.04%
2021/01/05	2	59.30	2	59.25	59.10	0	5,361	0.00%
2021/01/04	4	57.48	1	58.50	58.70	3	5,175	0.06%
2020/12/31	1	53.70	3	53.10	53.40	-2	5,031	-0.04%
2020/12/30	2	51.40	1	52.40	51.80	1	4,927	0.02%
2020/12/28	1	52.00	1	52.70	52.00	0	4,815	0.00%
2020/12/25	2	52.10	0	0.00	51.90	2	4,769	0.04%
2020/12/24	1	57.40	0	0.00	54.90	1	4,640	0.02%
2020/12/23	1	57.00	10	57.02	58.20	-9	4,523	-0.20%
2020/12/22	5	59.38	2	57.90	56.80	3	4,477	0.07%
2020/12/21	2	59.20	0	0.00	59.30	2	4,403	0.05%
2020/12/18	0	0.00	7	60.93	60.80	-7	4,270	-0.16%
2020/12/17	0	0.00	6	54.97	56.90	-6	3,997	-0.15%
2020/12/16	0	0.00	1	52.00	51.80	-1	3,794	-0.03%
2020/12/11	16	52.24	5	52.90	51.50	11	3,725	0.30%
2020/12/10	11	53.35	6	53.08	53.30	5	3,682	0.14%
2020/12/09	1	51.90	13	52.78	54.30	-12	3,571	-0.34%
2020/12/08	5	49.80	3	49.47	49.45	2	3,418	0.06%
2020/12/07	4	48.94	2	48.50	48.40	2	3,394	0.06%
2020/12/04	2	50.45	1.4	51.14	50.80	0.6	3,319	0.02%
2020/12/03	1	50.10	0.1	49.60	49.60	0.9	3,261	0.03%
2020/12/02	6	52.25	2	53.60	51.60	4	3,201	0.12%
2020/12/01	2	51.00	5	52.32	53.50	-3	3,064	-0.10%
2020/11/30	2	48.28	2	47.93	49.80	0	2,844	0.00%
2020/11/27	12	50.01	9	50.13	49.80	3	2,641	0.11%
2020/11/26	3	49.28	2.5	48.82	51.00	0.5	2,450	0.02%
2020/11/25	1	46.35	0	0.00	46.40	1	2,186	0.05%
2020/11/24	1	41.00	123.5	41.15	42.20	-122.5	2,022	-6.06%	大賣/鉅額交易
2020/11/23	122	42.00	4	40.31	42.05	118	1,968	6.00%	大買/鉅額交易
2020/11/20	7	41.49	2	41.80	40.40	5	1,972	0.25%
2020/11/19	2	39.80	0	0.00	41.00	2	1,935	0.10%
2020/11/06	0	0.00	1	37.95	37.80	-1	2,517	-0.04%
2020/11/04	1	38.60	0	0.00	38.60	1	2,585	0.04%
2020/10/19	1	35.00	0	0.00	35.05	1	4,378	0.02%
2020/10/13	0	0.00	1	36.00	35.85	-1	4,668	-0.02%
2020/09/24	0	0.00	1	37.55	36.85	-1	6,182	-0.02%
2020/09/22	0	0.00	1	39.00	38.70	-1	6,356	-0.02%
2020/09/21	0	0.00	2	40.00	39.50	-2	6,543	-0.03%
2020/09/17	0	0.00	3	39.20	39.00	-3	6,903	-0.04%
2020/09/16	1	39.50	0	0.00	39.00	1	6,916	0.01%
2020/09/08	2	37.75	5	37.90	37.70	-3	6,845	-0.04%
2020/08/26	1	40.80	0	0.00	40.55	1	6,565	0.02%
2020/08/24	11	42.90	4	42.10	42.00	7	6,410	0.11%
2020/08/21	1	43.45	5	41.14	43.45	-4	6,253	-0.06%
2020/08/20	6	39.15	0	0.00	39.50	6	6,045	0.10%
2020/08/11	0	0.00	1	37.00	36.60	-1	5,804	-0.02%
2020/08/07	0	0.00	2	39.60	38.25	-2	5,724	-0.03%
2020/08/05	4	42.24	6	42.12	41.10	-2	5,510	-0.04%
2020/08/04	0	0.00	1	41.40	40.45	-1	5,238	-0.02%
2020/07/31	0	0.00	8	38.60	38.80	-8	4,931	-0.16%
2020/07/30	8	38.02	2	39.30	38.75	6	4,844	0.12%
2020/07/29	0	0.00	1.5	34.95	35.80	-1.5	4,588	-0.03%
2020/07/28	18	33.68	26	34.00	33.40	-8	4,540	-0.18%
2020/07/27	5	38.55	5	38.70	36.75	0	4,396	0.00%
2020/07/24	134	40.98	121	40.86	38.00	13	4,291	0.30%	大買/大賣/
2020/07/23	3	39.00	2	38.85	38.80	1	3,973	0.03%
2020/07/17	0	0.00	2	37.00	37.70	-2	3,658	-0.05%
2020/07/13	2	38.60	0	0.00	38.10	2	3,500	0.06%
2020/07/09	24	40.51	21	41.00	39.20	3	3,373	0.09%
2020/07/08	1	38.30	0	0.00	38.10	1	3,048	0.03%
2020/07/07	2	36.03	1	35.45	35.05	1	2,744	0.04%
2020/07/06	0	0.00	19	36.74	37.35	-19	2,653	-0.72%
2020/07/03	16	38.42	10	37.95	37.00	6	2,525	0.24%
2020/07/02	0	0.00	3	35.38	36.35	-3	2,271	-0.13%
2020/07/01	2	32.80	16	33.00	33.05	-14	2,133	-0.66%
2020/06/30	4	33.89	29	33.65	33.55	-25	2,057	-1.22%
2020/06/29	3	32.28	0	0.00	32.55	3	1,863	0.16%
2020/06/24	41	28.63	0	0.00	29.60	41	1,674	2.45%
2020/06/18	0	0.00	3	27.30	27.40	-3	1,314	-0.23%
2020/06/03	7	29.80	1	29.60	29.85	6	1,384	0.43%
2020/05/28	3	30.00	0	0.00	29.25	3	1,396	0.21%
2020/05/25	0	0.00	2	28.75	29.30	-2	1,378	-0.15%
2020/05/21	2	29.50	0	0.00	30.65	2	1,371	0.15%
2020/05/15	2	27.85	5	28.50	27.70	-3	1,321	-0.23%
2020/05/13	5	29.10	0	0.00	29.30	5	1,297	0.39%
2020/05/12	0	0.00	5	29.30	29.20	-5	1,301	-0.38%
2020/05/05	1	31.65	1	31.00	30.80	0	1,267	0.00%
2020/04/29	0	0.00	10	31.65	31.65	-10	1,251	-0.80%
2020/04/28	0	0.00	20	31.55	31.70	-20	1,260	-1.59%
2020/04/24	1	31.40	0	0.00	32.00	1	1,255	0.08%
2020/04/22	5	31.50	2	31.05	31.20	3	1,229	0.24%
2020/04/21	22	32.49	0	0.00	31.55	22	1,240	1.77%
2020/04/17	0	0.00	2	29.90	30.45	-2	1,236	-0.16%
2020/04/16	0	0.00	1	30.35	30.45	-1	1,173	-0.09%
2020/04/14	5	24.95	5	25.10	25.20	0	1,075	0.00%
2020/04/08	0	0.00	4	21.83	22.85	-4	1,086	-0.37%
2020/04/06	0	0.00	2	19.85	19.85	-2	1,106	-0.18%
2020/03/31	0	0.00	1	19.25	19.25	-1	1,168	-0.09%
2020/03/27	0	0.00	2	19.95	19.25	-2	1,273	-0.16%
2020/03/26	3	19.25	0	0.00	19.20	3	1,419	0.21%
2020/03/25	1	19.10	2	19.00	19.15	-1	1,498	-0.07%
2020/03/20	0	0.00	2	17.95	18.00	-2	1,626	-0.12%
2020/03/19	2	16.95	12	16.95	16.95	-10	1,649	-0.61%
2020/03/16	2	20.15	0	0.00	20.00	2	1,633	0.12%
2020/03/13	4	21.35	0	0.00	21.95	4	1,617	0.25%
2020/03/12	4	24.00	0	0.00	23.70	4	1,594	0.25%
2020/03/09	2	27.35	0	0.00	26.70	2	1,557	0.13%
2020/02/27	1	29.00	0	0.00	28.75	1	1,523	0.07%
2020/02/19	0	0.00	2	30.80	30.75	-2	1,568	-0.13%
2020/02/13	6	30.60	0	0.00	30.70	6	1,564	0.38%
2020/02/06	0	0.00	5	30.57	30.60	-5	1,536	-0.33%
2020/02/05	0	0.00	2	30.05	30.00	-2	1,531	-0.13%
2020/01/31	4	32.20	3	31.50	31.50	1	1,501	0.07%
2020/01/30	0	0.00	2	32.10	32.10	-2	1,486	-0.13%
2020/01/15	5	36.38	0	0.00	35.60	5	1,463	0.34%
2020/01/14	2	36.15	0	0.00	35.65	2	1,437	0.14%
2020/01/13	0	0.00	4	35.48	36.10	-4	1,425	-0.28%
2020/01/10	2	33.75	0	0.00	33.75	2	1,391	0.14%
2020/01/03	2	35.55	0	0.00	35.60	2	1,374	0.15%
2020/01/02	3	36.50	0	0.00	36.35	3	1,354	0.22%
2019/12/31	0	0.00	1	35.95	35.85	-1	1,334	-0.07%
2019/12/30	0	0.00	3.2	35.85	35.65	-3.2	1,337	-0.24%
2019/12/27	1	36.10	0	0.00	35.25	1	1,316	0.08%
2019/12/25	2	36.65	0	0.00	36.60	2	1,265	0.16%
2019/12/24	2	36.08	3	35.90	36.90	-1	1,247	-0.08%
2019/12/23	120	36.78	122	37.00	36.05	-2	1,197	-0.17%	大買/大賣/
2019/12/20	2	34.83	6	35.09	34.60	-4	1,052	-0.38%
2019/12/19	7	34.69	0	0.00	34.60	7	1,001	0.70%
2019/12/18	0	0.00	2	33.70	33.30	-2	1,075	-0.19%
2019/12/17	3	33.97	4	34.50	33.30	-1	1,122	-0.09%
2019/12/16	2	33.00	2	32.15	33.40	0	1,046	0.00%
2019/12/13	4	31.93	0	0.00	31.80	4	1,034	0.39%
2019/12/11	0	0.00	2	32.45	32.95	-2	1,021	-0.20%
2019/12/10	2	32.05	2	32.30	32.05	0	1,013	0.00%
2019/12/09	2	32.00	0	0.00	32.00	2	1,025	0.20%
2019/12/05	0	0.00	2	32.35	32.05	-2	1,116	-0.18%
2019/12/04	0	0.00	2	32.05	32.05	-2	1,163	-0.17%
2019/12/02	2	31.75	0	0.00	31.80	2	1,174	0.17%
2019/11/29	2	32.00	0	0.00	32.00	2	1,199	0.17%
2019/11/07	4	32.13	0	0.00	31.95	4	1,158	0.35%
2019/10/30	4	33.18	0	0.00	33.10	4	1,210	0.33%
2019/10/16	0	0.00	1	33.65	33.65	-1	1,388	-0.07%
2019/10/04	0	0.00	0.5	34.40	34.40	-0.5	1,406	-0.04%
2019/09/25	2	34.90	0	0.00	34.85	2	1,446	0.14%
2019/09/24	4	35.83	0	0.00	35.55	4	1,452	0.28%
2019/09/23	2	36.48	0	0.00	36.30	2	1,430	0.14%
2019/09/09	0	0.00	1	35.30	34.60	-1	1,740	-0.06%
2019/09/03	0	0.00	10	32.85	32.60	-10	1,786	-0.56%
2019/08/07	1	32.50	0	0.00	31.15	1	2,113	0.05%
2019/08/02	0	0.00	1	34.30	34.40	-1	2,159	-0.05%
2019/07/30	1	35.55	0	0.00	35.20	1	2,272	0.04%
2019/07/29	1	37.30	0	0.00	36.55	1	2,261	0.04%
2019/07/02	0	0.00	1	36.45	37.25	-1	2,579	-0.04%
2019/06/24	1	35.00	0	0.00	34.90	1	2,724	0.04%
2019/06/21	10	38.70	0	0.00	35.85	10	2,762	0.36%
2019/06/19	2	38.85	35	37.94	38.60	-33	2,773	-1.19%
2019/06/14	0	0.00	7	33.45	34.90	-7	2,905	-0.24%
2019/06/12	0	0.00	1	34.45	34.00	-1	3,264	-0.03%
2019/05/23	1	33.35	0	0.00	32.50	1	3,594	0.03%
2019/05/21	0	0.00	2	33.93	34.20	-2	3,672	-0.05%
2019/05/20	1	33.10	1	34.10	33.10	0	3,733	0.00%
2019/05/16	1	33.65	0	0.00	33.05	1	3,755	0.03%
2019/05/15	2	34.65	3	34.65	34.65	-1	3,702	-0.03%
2019/05/14	0	0.00	3	30.20	31.50	-3	3,656	-0.08%
2019/05/09	1	34.15	0	0.00	33.10	1	3,640	0.03%
2019/05/08	0	0.00	4	35.50	34.95	-4	3,625	-0.11%
2019/05/07	2	37.60	0	0.00	37.35	2	3,632	0.06%
2019/05/06	1	38.30	0	0.00	38.10	1	3,626	0.03%
2019/04/26	1	39.00	1	40.00	39.00	0	3,619	0.00%
2019/04/18	1	39.25	0	0.00	38.10	1	3,560	0.03%
2019/04/17	2	41.90	1	40.05	40.00	1	3,536	0.03%
2019/04/16	0	0.00	1	40.20	41.00	-1	3,458	-0.03%
2019/04/10	1	39.35	1	40.35	39.10	0	3,375	0.00%
2019/04/09	1	39.40	0	0.00	39.05	1	3,329	0.03%
2019/04/03	0	0.00	1	39.90	39.55	-1	3,323	-0.03%
2019/04/02	1	39.20	0	0.00	39.00	1	3,375	0.03%
2019/03/29	1	39.00	1	39.90	39.90	0	3,323	0.00%
2019/03/28	0	0.00	1	39.60	39.00	-1	3,292	-0.03%
2019/03/21	10	38.10	2	37.80	38.10	8	2,988	0.27%
2019/03/19	1	40.20	2	40.35	37.35	-1	3,027	-0.03%
2019/03/18	0	0.00	1	37.50	38.50	-1	2,779	-0.04%
2019/03/14	2	33.80	0	0.00	33.85	2	2,396	0.08%
2019/03/08	0	0.00	1	29.20	28.80	-1	2,259	-0.04%
2019/02/22	0	0.00	1	29.10	28.90	-1	2,634	-0.04%
2019/02/20	2	29.30	1	28.60	28.35	1	2,579	0.04%
2019/02/18	0	0.00	1	27.70	27.95	-1	2,494	-0.04%
2019/01/29	0	0.00	2	26.05	26.10	-2	2,669	-0.07%
2019/01/28	0	0.00	1	26.00	25.85	-1	2,649	-0.04%
2019/01/17	1	23.80	0	0.00	23.80	1	2,719	0.04%
2019/01/16	1	24.95	0	0.00	24.70	1	2,716	0.04%
2019/01/14	10	25.10	10	25.00	24.70	0	2,730	0.00%
2019/01/09	0	0.00	1	25.10	25.00	-1	2,777	-0.04%
2019/01/07	5	24.77	4	24.70	24.60	1	2,799	0.04%
2018/12/28	0	0.00	5	26.40	26.30	-5	2,880	-0.17%
2018/12/27	2	26.88	0	0.00	26.80	2	2,930	0.07%
2018/12/26	5	28.35	3	27.95	26.90	2	2,945	0.07%
2018/12/25	3	28.12	2	27.98	27.70	1	2,948	0.03%
2018/12/19	1	27.85	0	0.00	28.00	1	2,954	0.03%
2018/12/18	0	0.00	10	28.10	27.70	-10	2,953	-0.34%
2018/12/17	1	28.80	0	0.00	28.40	1	2,974	0.03%
2018/12/14	1	28.60	0	0.00	28.75	1	3,038	0.03%
2018/12/13	10	29.10	6	29.12	28.85	4	3,134	0.13%
2018/12/04	2	29.00	1	28.55	28.95	1	3,076	0.03%
2018/12/03	4	29.19	0	0.00	29.20	4	3,080	0.13%
2018/11/30	0	0.00	1	28.40	28.60	-1	3,070	-0.03%
2018/11/29	1	29.50	0	0.00	28.40	1	3,068	0.03%
2018/11/27	1	27.00	0	0.00	27.00	1	3,120	0.03%
2018/11/26	0	0.00	1	26.60	26.80	-1	3,227	-0.03%
2018/11/22	4	26.70	8	26.70	26.70	-4	3,106	-0.13%
2018/11/14	0	0.00	1	24.45	24.00	-1	3,110	-0.03%
2018/11/13	4	25.39	0	0.00	24.90	4	3,087	0.13%
2018/11/07	99	21.59	100	22.25	22.55	-1	3,010	-0.03%
2018/11/06	1	20.75	1	21.55	20.50	0	3,039	0.00%
2018/11/05	1	20.70	0	0.00	21.15	1	3,087	0.03%
2018/11/02	0	0.00	2	21.75	21.30	-2	3,138	-0.06%
2018/11/01	2	21.20	0	0.00	21.35	2	3,132	0.06%
2018/10/31	2	19.90	0	0.00	20.20	2	3,126	0.06%
2018/10/17	0	0.00	1	25.20	24.00	-1	3,240	-0.03%
2018/10/16	1	24.50	0	0.00	24.65	1	3,311	0.03%
2018/10/12	0	0.00	1	24.30	24.60	-1	3,387	-0.03%
2018/10/09	1	29.20	0	0.00	27.20	1	3,417	0.03%
2018/10/08	0	0.00	5	29.00	28.90	-5	3,448	-0.15%
2018/10/04	10	31.29	15	32.19	30.85	-5	3,488	-0.14%
2018/10/03	1	34.70	1	34.70	32.40	0	3,632	0.00%
2018/09/28	15	35.81	10	36.00	35.75	5	3,978	0.13%
2018/09/27	3	36.53	0	0.00	36.10	3	4,132	0.07%
2018/09/26	0	0.00	4	38.13	37.00	-4	4,340	-0.09%
2018/09/21	5	37.41	4	37.20	36.90	1	4,984	0.02%
2018/09/20	0	0.00	5	36.85	36.95	-5	5,195	-0.10%
2018/09/19	31	38.93	25	39.15	38.05	6	5,237	0.11%
2018/09/18	1	37.70	1	38.00	37.35	0	5,270	0.00%
2018/09/13	3	35.90	0	0.00	35.30	3	5,935	0.05%
2018/09/11	0	0.00	4	35.80	36.05	-4	6,611	-0.06%
2018/09/10	4	35.35	0	0.00	35.00	4	6,919	0.06%
2018/09/07	3	36.50	3	36.75	37.05	0	7,192	0.00%
2018/09/06	10	39.08	6	39.27	38.35	4	7,280	0.05%
2018/09/05	1	38.80	0	0.00	38.15	1	7,641	0.01%
2018/09/04	10	37.70	0	0.00	38.40	10	7,816	0.13%
2018/09/03	4	40.05	0	0.00	37.40	4	7,856	0.05%
2018/08/31	0	0.00	2	40.05	39.90	-2	7,891	-0.03%
2018/08/29	0	0.00	5	37.15	36.50	-5	7,909	-0.06%
2018/08/23	11	36.78	0	0.00	35.30	11	8,274	0.13%
2018/08/22	1	35.45	0	0.00	36.35	1	8,297	0.01%
2018/08/13	1	37.35	3	36.23	35.15	-2	8,494	-0.02%
2018/08/10	6	39.21	0	0.00	38.70	6	8,575	0.07%
2018/08/09	5	38.54	5	39.00	38.65	0	8,835	0.00%
2018/08/02	0	0.00	1	44.00	42.35	-1	9,410	-0.01%
2018/08/01	2	44.98	1	46.20	44.85	1	9,461	0.01%
2018/07/31	1	44.65	0	0.00	45.60	1	9,520	0.01%
2018/07/27	1	46.55	0	0.00	46.50	1	9,793	0.01%
2018/07/16	5	49.50	8	49.51	48.00	-3	11,280	-0.03%
2018/07/13	0	0.00	1	48.35	48.20	-1	11,245	-0.01%
2018/07/12	6	48.68	4	47.55	47.95	2	11,567	0.02%
2018/07/11	431	48.36	431	48.39	48.10	0	11,705	0.00%	大買/大賣/
2018/07/10	2	45.20	5	44.75	45.60	-3	11,634	-0.03%
2018/07/06	0	0.00	6	47.15	48.55	-6	11,839	-0.05%
2018/07/05	4	48.40	2	47.75	47.75	2	11,778	0.02%
2018/07/04	1	49.55	21	49.10	49.00	-20	11,826	-0.17%
2018/07/03	15	51.23	9	51.66	50.00	6	11,863	0.05%
2018/07/02	64	53.31	38	53.86	51.40	26	11,591	0.22%
2018/06/29	21	48.55	21.4	48.73	50.40	-0.4	11,188	0.00%
2018/06/28	1	45.90	0	0.00	45.85	1	10,976	0.01%
2018/06/27	1	48.20	2	47.35	47.70	-1	10,885	-0.01%
2018/06/26	0	0.00	23	45.40	47.50	-23	10,755	-0.21%
2018/06/25	4	45.85	156	44.32	44.50	-152	10,586	-1.44%	大賣/鉅額交易
2018/06/22	7	50.50	0	0.00	49.00	7	10,353	0.07%
2018/06/21	573	50.11	573	49.91	50.10	0	10,077	0.00%	大買/大賣/
2018/06/20	1	45.30	607	45.14	46.10	-606	9,813	-6.18%	大賣/鉅額交易
2018/06/19	768	45.92	8	46.16	47.15	760	9,495	8.00%	大買/鉅額交易
2018/06/15	2	42.05	5	41.46	42.90	-3	9,375	-0.03%
2018/06/13	9	41.62	41	41.68	39.00	-32	9,282	-0.34%
2018/06/12	849	39.62	816	39.45	39.35	33	9,006	0.37%	大買/大賣/
2018/06/11	223	37.80	226	37.58	37.65	-3	9,064	-0.03%	大買/大賣/
2018/06/08	2	35.80	0	0.00	35.95	2	9,002	0.02%
2018/06/07	1	37.50	2	37.35	37.45	-1	8,910	-0.01%
2018/06/06	2	38.90	2	38.85	38.55	0	8,907	0.00%
2018/06/05	3	38.27	0	0.00	38.20	3	8,871	0.03%
2018/05/31	0	0.00	10	39.10	39.45	-10	8,675	-0.12%
2018/05/30	1	38.70	1	37.05	38.70	0	8,661	0.00%
2018/05/29	11	36.23	0.6	37.30	37.50	10.4	8,673	0.12%
2018/05/21	17	38.67	17	37.86	37.00	0	9,236	0.00%
2018/05/18	2	35.45	2	35.63	35.60	0	9,168	0.00%
2018/05/17	1	36.25	1	36.30	36.60	0	9,229	0.00%
2018/05/16	1	35.00	4	35.76	33.80	-3	9,069	-0.03%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	10	32.07	10	32.39	33.20	0	8,863	0.00%
2018/05/11	1	30.75	1	30.40	30.20	0	8,709	0.00%
2018/05/10	0	0.00	80	29.98	30.15	-80	8,637	-0.93%
2018/05/09	20	31.55	3	31.90	31.00	17	8,554	0.20%
2018/05/08	4	31.58	4	31.10	30.90	0	8,544	0.00%
2018/05/07	1	31.05	0	0.00	31.00	1	8,596	0.01%
2018/05/04	32	32.85	30	31.10	31.10	2	8,574	0.02%
2018/05/03	67	32.93	4	32.34	31.90	63	8,483	0.74%
2018/05/02	24	34.70	10	33.26	30.90	14	8,397	0.17%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	3	30.90	5	30.51	30.90	-2	8,131	-0.02%
2018/04/26	1	28.20	1	31.25	28.10	0	7,996	0.00%
2018/04/25	2	27.00	23	28.18	29.90	-21	7,863	-0.27%
2018/04/24	4	30.83	4	29.66	29.00	0	7,654	0.00%
2018/04/23	12	32.74	7	33.95	32.20	5	7,447	0.07%
2018/04/20	19	35.83	33	36.41	35.50	-14	7,296	-0.19%
2018/04/19	3	34.50	0	0.00	34.50	3	6,850	0.04%
2018/04/18	629	29.00	602	29.66	31.40	27	6,821	0.40%	大買/大賣/
2018/04/17	112	32.00	112	31.86	28.55	0	6,457	0.00%	大買/大賣/
2018/04/16	5	32.67	272	32.80	31.70	-267	6,250	-4.27%	大賣/鉅額交易
2018/04/13	564	32.13	319	31.18	32.95	245	6,134	3.99%	大買/大賣/鉅額交易
2018/04/11	62	37.54	451	36.83	36.90	-389	5,665	-6.87%	大賣/鉅額交易
2018/04/10	389	38.78	4	39.51	36.00	385	5,565	6.92%	大買/鉅額交易
2018/04/09	5	42.74	801	39.93	38.70	-796	5,342	-14.90%	大賣/鉅額交易
2018/04/03	110	42.27	0	0.00	43.00	110	5,068	2.17%	大買/鉅額交易
2018/04/02	30	41.70	0	0.00	42.95	30	5,039	0.60%
2018/03/31	90	40.72	6	41.45	41.45	84	5,014	1.68%
2018/03/30	0	0.00	1	37.65	37.70	-1	4,975	-0.02%
2018/03/29	76	41.04	0	0.00	40.55	76	4,959	1.53%
2018/03/28	30	38.90	0	0.00	40.15	30	4,960	0.60%
2018/03/27	60	36.58	0	0.00	38.30	60	4,959	1.21%
2018/03/26	63	35.65	0	0.00	35.10	63	4,915	1.28%
2018/03/23	368	33.44	20	32.75	34.00	348	4,884	7.12%	大買/鉅額交易
2018/03/22	0	0.00	4	37.70	36.35	-4	4,811	-0.08%
2018/03/21	7	39.66	0	0.00	40.35	7	4,771	0.15%
2018/03/20	1	36.70	1	36.70	36.70	0	4,550	0.00%
2018/03/19	6	32.00	3	32.20	33.40	3	4,382	0.07%
2018/03/16	5	30.17	10	31.43	30.40	-5	4,204	-0.12%
2018/03/15	11	31.62	17	31.32	32.20	-6	4,071	-0.15%
2018/03/13	1	25.80	3	26.00	26.65	-2	3,766	-0.05%
2018/03/12	8	24.25	0	0.00	24.25	8	3,704	0.22%
2018/03/09	0	0.00	1	22.50	22.05	-1	3,598	-0.03%
2018/03/07	1	23.60	0	0.00	23.00	1	3,492	0.03%
2018/03/06	0	0.00	5	22.97	24.50	-5	3,428	-0.15%
2018/03/05	0	0.00	11	23.59	23.90	-11	3,361	-0.33%
2018/03/02	6	23.79	2	22.20	23.75	4	3,256	0.12%
2018/03/01	2	21.75	3	21.00	21.75	-1	3,151	-0.03%
2018/02/27	7	20.29	0	0.00	19.80	7	3,066	0.23%
2018/02/26	6	19.10	0	0.00	19.75	6	2,980	0.20%
2018/02/23	3	20.35	2	18.75	18.65	1	2,888	0.03%
2018/02/22	3	19.83	0	0.00	20.60	3	2,673	0.11%
2018/02/12	0	0.00	1	17.05	17.60	-1	2,351	-0.04%
2018/02/09	1	15.95	2	15.55	16.00	-1	2,163	-0.05%
2018/02/08	2	13.90	5	12.90	14.55	-3	1,950	-0.15%
2018/02/07	5	13.25	1	12.70	13.25	4	1,790	0.22%
2018/02/06	1	12.00	0	0.00	12.05	1	1,702	0.06%
2018/02/05	0	0.00	11	13.00	12.90	-11	1,639	-0.67%
2018/01/30	0	0.00	4	14.55	13.50	-4	1,431	-0.28%
2018/01/29	4	14.60	1	14.60	14.60	3	1,284	0.23%
2018/01/26	0	0.00	1	13.30	13.30	-1	1,164	-0.09%
2018/01/25	20	12.75	5	12.65	12.10	15	1,055	1.42%
2018/01/24	5	12.40	2	12.08	12.40	3	914	0.33%
2018/01/23	0	0.00	0	11.20	11.30	0	754	0.00%
2018/01/19	1	10.60	0	0.00	10.60	1	738	0.14%
2018/01/11	0	0.00	3	10.60	10.55	-3	779	-0.38%
2018/01/10	3	11.20	1	11.00	10.80	2	782	0.26%