通嘉 (3588)-永豐金券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
87.2
漲跌
▲0.8
漲幅
+0.93%
成交量
1,639張
產業
上市半導體類股
377人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

通嘉 (3588)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/31	5.5	88.49	8	89.38	87.20	-2.5	1,372	-0.18%
2024/05/30	3.2	87.29	1	88.30	86.40	2.2	1,413	0.16%
2024/05/29	7	88.70	9	89.49	88.40	-2	1,481	-0.14%
2024/05/28	1	86.90	10	85.34	87.30	-9	1,671	-0.54%
2024/05/27	1	83.70	0	0.00	84.00	1	1,821	0.05%
2024/05/24	3	81.20	0	0.00	82.40	3	2,078	0.14%
2024/05/23	5	82.64	2	82.45	82.10	3	2,173	0.14%
2024/05/22	3	83.87	1	84.30	83.70	2	2,307	0.09%
2024/05/21	0	0.00	1	83.70	83.70	-1	2,536	-0.04%
2024/05/20	1	83.20	0	0.00	83.20	1	2,765	0.04%
2024/05/17	3	84.30	8	84.44	84.20	-5	3,027	-0.16%
2024/05/16	4	84.70	1	84.00	83.90	3	3,180	0.09%
2024/05/13	3	84.37	0	0.00	84.30	3	3,330	0.09%
2024/05/10	3	84.33	22.1	85.59	84.70	-19.1	3,358	-0.57%
2024/05/08	2	88.15	0	0.00	88.00	2	3,416	0.06%
2024/05/07	2	86.80	2	86.45	87.00	0	3,441	0.00%
2024/05/06	1	88.80	0	0.00	87.20	1	3,456	0.03%
2024/05/03	0	0.00	1.1	90.53	87.70	-1.1	3,472	-0.03%
2024/04/30	2	89.75	1	89.90	89.30	1	3,693	0.03%
2024/04/29	0	0.00	0.5	89.00	90.00	-0.5	3,738	-0.01%
2024/04/26	1	87.14	0	0.00	87.10	1	3,764	0.03%
2024/04/25	0	0.00	3	88.37	87.60	-3	3,840	-0.08%
2024/04/24	2.1	87.71	7	87.89	88.30	-4.9	3,884	-0.13%
2024/04/23	1	85.00	2	85.00	85.40	-1	3,935	-0.03%
2024/04/22	1	86.60	0	0.00	83.90	1	4,063	0.02%
2024/04/18	1	91.00	3	91.10	90.40	-2	4,253	-0.05%
2024/04/17	1	90.90	1	91.40	90.90	0	4,358	0.00%
2024/04/16	2	90.95	2.2	90.31	90.60	-0.2	4,537	0.00%
2024/04/15	3	94.40	1	94.80	93.50	2	4,634	0.04%
2024/04/12	11	97.33	7	97.97	96.30	4	5,202	0.08%
2024/04/11	18	99.70	9	102.63	99.70	9	5,450	0.17%
2024/04/10	2	103.75	1.1	102.68	103.00	0.9	5,505	0.02%
2024/04/09	10	104.70	14	106.71	103.00	-4	5,673	-0.07%
2024/04/08	8	106.81	0	0.00	105.50	8	5,679	0.14%
2024/04/03	5	108.80	0.1	109.49	108.50	4.9	5,781	0.08%
2024/04/02	21	108.76	22	108.66	107.00	-1	6,083	-0.02%
2024/04/01	3	107.33	25.1	106.35	108.00	-22	6,358	-0.35%
2024/03/29	23	103.61	3	104.67	103.00	20	6,430	0.31%
2024/03/28	0	103.75	3	104.00	103.50	-3	6,433	-0.05%
2024/03/27	2	103.51	0	0.00	103.00	2	6,432	0.03%
2024/03/26	2	104.51	2	105.50	103.50	0	6,430	0.00%
2024/03/25	1	106.52	31	106.07	106.00	-30	6,428	-0.47%
2024/03/22	2.5	105.41	10.1	105.69	106.00	-7.7	6,430	-0.12%
2024/03/21	2.2	105.23	1	106.00	105.50	1.2	6,423	0.02%
2024/03/20	12.1	109.45	17	108.68	106.00	-4.9	6,412	-0.08%
2024/03/19	18.2	110.84	18.3	109.90	109.00	-0.1	6,391	0.00%
2024/03/18	17	112.12	12.1	111.22	114.50	4.9	6,367	0.08%
2024/03/15	20	109.20	35.5	109.65	107.00	-15.5	6,356	-0.24%
2024/03/14	10	108.91	9.5	107.61	109.00	0.5	6,276	0.01%
2024/03/13	4	103.87	11	107.64	103.00	-7	6,245	-0.11%
2024/03/12	4	104.50	13	106.00	105.50	-9	6,293	-0.14%
2024/03/11	1.7	104.00	3.3	102.95	103.00	-1.6	6,413	-0.03%
2024/03/08	46.3	104.87	6.3	106.33	102.50	40	6,529	0.61%
2024/03/07	7.9	109.61	32.8	112.57	108.50	-24.9	6,491	-0.38%
2024/03/06	8.9	113.71	29.5	114.44	113.00	-20.6	6,450	-0.32%
2024/03/05	10	117.05	61	117.26	118.00	-51	6,427	-0.79%
2024/03/04	39.5	117.26	50	118.64	116.00	-10.5	6,403	-0.16%
2024/03/01	67.3	118.49	111.8	117.39	118.00	-44.5	6,360	-0.70%	大賣/
2024/02/29	93	113.84	86.4	113.33	114.00	6.6	6,161	0.11%
2024/02/27	77.2	109.79	112.1	109.12	112.00	-34.9	6,089	-0.57%	大賣/
2024/02/26	15	108.07	37.3	109.36	111.00	-22.3	6,041	-0.37%
2024/02/23	44	101.97	29	102.66	101.00	15	6,046	0.25%
2024/02/22	108	104.91	62.9	106.30	103.00	45.1	5,972	0.76%	大買/
2024/02/21	54.1	96.07	49.8	99.19	105.00	4.4	5,819	0.07%
2024/02/20	220.8	97.20	69.3	96.92	95.60	151.4	5,675	2.67%	大買/鉅額交易
2024/02/19	20	94.18	14.7	93.53	92.20	5.3	5,575	0.09%
2024/02/16	9.4	88.60	13.3	89.17	88.80	-3.9	5,662	-0.07%
2024/02/15	19	85.45	30.3	86.44	87.70	-11.3	5,800	-0.19%
2024/02/05	4.4	83.22	5	81.89	81.90	-0.7	5,790	-0.01%
2024/02/02	26.1	84.45	16	85.26	84.00	10.1	5,785	0.17%
2024/02/01	61.1	85.30	7	86.07	84.70	54.1	5,765	0.94%
2024/01/31	4	85.00	3	85.80	84.40	1	5,740	0.02%
2024/01/30	12.6	85.16	4	84.68	84.10	8.6	5,716	0.15%
2024/01/29	8.1	84.72	7	85.80	86.60	1.1	5,707	0.02%
2024/01/26	5	85.94	1	85.20	85.20	4	5,706	0.07%
2024/01/25	16.5	86.25	15	86.29	86.30	1.5	5,719	0.03%
2024/01/24	24.2	89.60	23.1	89.11	89.00	1.1	5,684	0.02%
2024/01/23	10.1	86.58	8.2	86.10	86.20	2	5,596	0.04%
2024/01/22	14.1	84.59	21.3	84.94	84.40	-7.1	5,567	-0.13%
2024/01/19	170.9	85.76	9.5	86.58	84.20	161.4	5,556	2.90%	大買/鉅額交易
2024/01/18	5	86.58	4	85.83	84.00	1	5,504	0.02%
2024/01/17	22.5	86.60	59	86.42	86.40	-36.5	5,486	-0.67%
2024/01/16	22.1	91.32	18	91.94	88.60	4.1	5,448	0.07%
2024/01/15	20.3	89.99	35	90.56	90.70	-14.7	5,352	-0.27%
2024/01/12	25.1	87.76	13	87.73	85.90	12.1	5,234	0.23%
2024/01/11	20.1	89.34	15	88.52	90.00	5.1	5,265	0.10%
2024/01/10	40	89.41	41	89.97	90.30	-1	5,588	-0.02%
2024/01/09	37	87.86	44.6	87.97	87.90	-7.6	5,467	-0.14%
2024/01/08	255.2	93.65	236	92.39	90.60	19.2	5,362	0.36%	大買/大賣/
2024/01/05	154.2	90.12	167.8	90.43	90.80	-13.6	4,797	-0.28%	大買/大賣/
2024/01/04	35	82.79	37	83.46	82.60	-2	4,535	-0.04%
2024/01/03	29	85.54	28	85.19	83.30	1	4,464	0.02%
2024/01/02	5.1	82.94	3	82.77	82.20	2.1	4,288	0.05%
2023/12/29	25.5	84.14	14.2	85.35	82.40	11.3	4,263	0.27%
2023/12/28	213.2	89.00	189.5	90.06	88.50	23.8	4,167	0.57%	大買/大賣/
2023/12/27	149.1	89.26	194.3	87.05	90.20	-45.2	3,879	-1.17%	大買/大賣/
2023/12/26	10.2	81.60	12	83.04	82.00	-1.8	3,573	-0.05%
2023/12/25	1	76.80	1	78.00	78.00	0	3,475	0.00%
2023/12/22	2	77.15	87	76.80	76.70	-85	3,468	-2.45%
2023/12/21	2	76.60	3	76.33	76.00	-1	3,471	-0.03%
2023/12/20	20	76.75	6	78.00	76.60	14	3,477	0.40%
2023/12/19	79	75.08	7	75.33	75.30	72	3,486	2.07%
2023/12/18	3	78.10	2	76.80	76.60	1	3,486	0.03%
2023/12/15	32	78.87	3	78.43	78.50	29	3,491	0.83%
2023/12/14	33	79.85	5	80.86	79.60	28	3,523	0.79%
2023/12/13	3	80.60	1.6	79.96	79.80	1.4	3,573	0.04%
2023/12/12	13	81.65	13	83.08	80.80	0	3,620	0.00%
2023/12/11	8	83.04	21.2	83.25	83.10	-13.2	3,709	-0.35%
2023/12/08	7	83.41	10.1	84.48	83.10	-3.1	3,740	-0.08%
2023/12/07	10	85.27	10	85.56	84.80	0	3,775	0.00%
2023/12/06	59.1	85.17	46	84.62	85.30	13	3,733	0.35%
2023/12/05	76	81.96	36.5	82.16	84.70	39.5	3,645	1.08%
2023/12/04	4.2	79.15	5.1	78.90	78.20	-0.9	3,594	-0.02%
2023/12/01	61	79.94	6	80.20	79.10	55	3,696	1.49%
2023/11/30	132	81.15	126.1	81.16	79.90	5.9	3,953	0.15%	大買/大賣/
2023/11/29	48.1	82.84	8.2	83.05	82.30	39.9	4,413	0.90%
2023/11/28	7	82.17	4.1	82.20	82.20	2.9	4,521	0.06%
2023/11/27	39.1	81.73	13.1	81.64	81.00	26	4,546	0.57%
2023/11/24	49	82.44	27.1	83.59	83.30	21.9	4,629	0.47%
2023/11/22	77.1	81.97	90.1	84.82	87.00	-13	4,332	-0.30%
2023/11/21	20.2	78.68	35.8	79.57	79.10	-15.5	4,227	-0.37%
2023/11/20	32.5	80.54	16.4	80.04	79.10	16	4,158	0.39%
2023/11/17	72.3	80.36	57.1	79.66	80.60	15.2	4,080	0.37%
2023/11/16	42.4	80.05	30.1	78.92	80.00	12.3	3,992	0.31%
2023/11/15	62.8	80.30	65.4	79.51	79.00	-2.6	3,829	-0.07%
2023/11/14	54.2	73.78	59.1	74.41	75.40	-4.9	3,588	-0.14%
2023/11/13	2.1	69.14	3	67.50	69.40	-0.9	3,395	-0.03%
2023/11/10	3	62.77	2	63.35	63.10	1	3,329	0.03%
2023/11/09	5	65.00	1	65.10	64.80	4	3,313	0.12%
2023/11/08	2	65.85	1	67.00	66.30	1	3,312	0.03%
2023/11/07	2	65.45	1	66.30	65.60	1	3,311	0.03%
2023/11/06	2	66.55	3	66.33	66.10	-1	3,309	-0.03%
2023/11/03	1	68.60	0	0.00	67.20	1	3,290	0.03%
2023/11/02	5	69.66	3	69.10	69.70	2	3,277	0.06%
2023/11/01	11	67.43	0	0.00	67.60	11	3,261	0.34%
2023/10/31	10	70.34	11.1	68.08	67.00	-1.1	3,238	-0.03%
2023/10/30	3	68.23	2	67.30	68.30	1	3,256	0.03%
2023/10/27	1	66.40	2.3	66.48	65.00	-1.3	3,306	-0.04%
2023/10/26	1	67.30	2.1	69.11	67.30	-1.1	3,298	-0.03%
2023/10/25	2.1	72.39	5	71.48	71.40	-2.9	3,275	-0.09%
2023/10/24	6.1	70.20	5.1	70.08	70.60	1	3,254	0.03%
2023/10/23	11	70.61	8	70.15	69.80	3	3,270	0.09%
2023/10/20	3	67.47	9	68.60	69.00	-6	3,298	-0.18%
2023/10/19	37	68.46	38	68.33	69.10	-1	3,353	-0.03%
2023/10/18	127.2	74.98	420.6	76.23	68.60	-293.3	3,353	-8.75%	大買/大賣/鉅額交易
2023/10/17	4	71.75	14.2	72.60	73.70	-10.2	3,010	-0.34%
2023/10/16	1	67.30	0.1	68.50	67.00	0.9	2,973	0.03%
2023/10/13	1	68.02	7	68.87	68.80	-6	2,965	-0.20%
2023/10/12	0	67.90	0	0.00	67.80	0	2,949	0.00%
2023/10/11	0	65.00	0	0.00	65.50	0	2,938	0.00%
2023/10/06	2.1	66.33	4	66.63	66.50	-1.9	2,925	-0.06%
2023/10/05	1.1	66.89	9	66.61	66.20	-7.9	2,926	-0.27%
2023/10/04	2	67.25	2	65.85	66.80	0	2,919	0.00%
2023/10/03	16	67.08	2	66.25	66.10	14	2,897	0.48%
2023/10/02	18	64.27	2	64.75	64.00	16	2,870	0.56%
2023/09/28	0	62.20	0	0.00	62.10	0	2,858	0.00%
2023/09/27	0.2	62.20	0	0.00	62.00	0.2	2,856	0.01%
2023/09/26	1	62.21	3	63.23	62.20	-2	2,851	-0.07%
2023/09/25	0	64.02	0	0.00	63.80	0	2,841	0.00%
2023/09/22	1	63.40	0	0.00	63.80	1	2,833	0.04%
2023/09/21	3	65.00	6.4	65.14	64.90	-3.4	2,810	-0.12%
2023/09/20	1	68.29	4	66.73	66.40	-3	2,793	-0.11%
2023/09/19	35	69.51	14.4	67.70	67.70	20.6	2,776	0.74%
2023/09/18	68	71.15	17	72.52	70.00	51	2,740	1.86%
2023/09/15	127.5	71.93	11	72.22	73.10	116.5	2,682	4.34%	大買/鉅額交易
2023/09/14	120.3	72.89	11	71.99	71.10	109.3	2,614	4.18%	大買/鉅額交易
2023/09/13	5.1	70.51	11.4	69.57	70.10	-6.3	2,476	-0.26%
2023/09/12	25.7	71.68	6.5	71.30	71.80	19.2	2,427	0.79%
2023/09/11	5	70.14	8	69.64	70.50	-3	2,350	-0.13%
2023/09/08	10.5	70.59	8	70.91	69.90	2.5	2,320	0.11%
2023/09/07	13.2	71.01	50	71.22	70.40	-36.8	2,266	-1.62%
2023/09/06	71.6	71.92	54.2	70.91	71.10	17.4	2,176	0.80%
2023/09/05	49.7	72.23	29.5	70.38	73.00	20.2	2,057	0.98%
2023/09/04	98.5	70.04	111.6	70.91	69.60	-13.1	1,781	-0.74%	大賣/
2023/09/01	29.5	65.86	29.6	66.13	67.20	-0.1	1,277	-0.01%
2023/08/31	5	61.92	11.2	62.18	61.10	-6.2	1,128	-0.55%
2023/08/30	17.2	59.58	13	59.42	60.50	4.2	1,068	0.39%
2023/08/29	2	57.20	2	57.20	57.20	0	966	0.00%
2023/08/28	0	0.00	3	52.23	52.00	-3	949	-0.32%
2023/08/25	1	52.60	1	52.40	52.40	0	951	0.00%
2023/08/24	1	52.20	0	52.70	52.30	1	954	0.10%
2023/08/23	0	0.00	2	53.15	53.20	-2	958	-0.21%
2023/08/22	1	51.80	0	52.50	52.00	1	958	0.10%
2023/08/21	3	53.03	3	52.87	52.80	0	958	0.00%
2023/08/18	6	53.63	3	53.90	53.40	3	957	0.31%
2023/08/17	1	53.00	1	54.40	54.20	0	955	0.00%
2023/08/16	3	53.17	3	54.13	54.20	0	955	0.00%
2023/08/15	0	52.50	0	0.00	52.80	0	952	0.00%
2023/08/14	2	52.20	0	0.00	52.10	2	951	0.21%
2023/08/11	1	55.80	1	56.70	54.30	0	946	0.00%
2023/08/10	4	56.75	1	57.40	56.00	3	937	0.32%
2023/08/09	3	57.90	3	58.67	59.00	0	929	0.00%
2023/08/04	0	0.00	2	60.15	59.60	-2	908	-0.22%
2023/08/02	12	63.47	16.2	61.89	60.80	-4.2	896	-0.47%
2023/08/01	6	61.68	3.5	61.21	62.50	2.5	807	0.31%
2023/07/31	4	57.40	6	57.42	57.50	-2	729	-0.27%
2023/07/28	2	57.10	4	57.10	56.80	-2	717	-0.28%
2023/07/27	0	0.00	1	56.80	56.80	-1	712	-0.14%
2023/07/26	6.2	58.82	15.3	58.85	56.70	-9.1	701	-1.29%
2023/07/25	62	60.39	14	60.52	60.70	48	666	7.20%
2023/07/24	11	62.13	19	62.53	61.20	-8	602	-1.33%
2023/07/21	27.5	56.65	8.5	58.39	60.00	19	518	3.66%
2023/07/20	25	54.08	24	54.60	55.80	1	431	0.23%
2023/07/19	11	50.55	11	50.44	50.80	0	343	0.00%
2023/07/17	2	46.53	1	45.85	47.30	1	335	0.30%
2023/07/14	2	47.05	2	46.80	46.65	0	374	0.00%
2023/07/12	4	50.28	1	50.40	50.00	3	410	0.73%
2023/07/11	1	49.95	1	49.80	49.70	0	403	0.00%
2023/07/06	0	0.00	1	51.90	51.80	-1	420	-0.24%
2023/07/05	0	0.00	3	52.70	52.00	-3	421	-0.71%
2023/07/03	0	51.65	0	0.00	51.50	0	442	0.00%
2023/06/30	1	51.30	1	51.30	51.30	0	442	0.00%
2023/06/29	1	51.70	0	0.00	51.20	1	442	0.23%
2023/06/27	1	50.60	1	51.10	50.60	0	449	0.00%
2023/06/26	2	51.10	2	51.10	50.90	0	451	0.00%
2023/06/21	7	52.99	0	0.00	52.80	7	449	1.56%
2023/06/19	1	55.30	1	55.00	55.00	0	445	0.00%
2023/06/16	1	56.40	2	55.75	55.60	-1	446	-0.22%
2023/06/15	0	0.00	0.1	57.00	56.80	-0.1	445	-0.02%
2023/06/14	0.1	56.80	0	0.00	56.90	0.1	445	0.02%
2023/06/13	0	0.00	5	56.10	56.10	-5	437	-1.14%
2023/06/12	1	54.70	1	54.70	55.60	0	434	0.00%
2023/06/08	6	54.72	0	0.00	54.00	6	438	1.37%
2023/06/05	0.2	56.10	1	56.00	55.60	-0.8	461	-0.17%
2023/06/02	2.1	55.25	0	0.00	55.00	2.1	461	0.45%
2023/05/31	0	0.00	1	55.00	54.80	-1	469	-0.21%
2023/05/29	0	0.00	1	55.20	55.00	-1	466	-0.21%
2023/05/25	1	54.10	4	53.43	53.40	-3	476	-0.63%
2023/05/24	0	0.00	2	54.10	53.90	-2	479	-0.42%
2023/05/22	1	54.40	1	53.80	54.30	0	492	0.00%
2023/05/19	0	0.00	3	53.73	53.40	-3	494	-0.61%
2023/05/18	5	55.00	0	0.00	53.90	5	500	1.00%
2023/05/17	1	54.30	0	0.00	54.50	1	502	0.20%
2023/05/16	1	53.00	0	0.00	52.80	1	513	0.20%
2023/05/12	1.3	53.54	2	53.75	53.90	-0.7	534	-0.13%
2023/05/11	1	53.00	1	54.40	52.80	0	551	0.00%
2023/05/09	1	56.10	0	56.50	56.50	1	609	0.16%
2023/05/05	0	0.00	0.1	58.00	56.00	-0.1	905	-0.01%
2023/05/03	1	57.50	1	57.70	57.20	0	920	0.00%
2023/05/02	1	57.50	0	0.00	58.00	1	921	0.11%
2023/04/28	1	57.80	1	58.10	57.80	0	927	0.00%
2023/04/27	2	57.50	1	57.30	57.30	1	923	0.11%
2023/04/21	2.3	63.41	2	61.60	61.20	0.3	905	0.03%
2023/04/20	0	0.00	1.1	62.90	62.70	-1.1	897	-0.13%
2023/04/19	4.1	66.55	4	66.00	65.40	0.1	885	0.01%
2023/04/18	1.1	65.36	1	63.00	65.30	0.1	843	0.01%
2023/04/17	1	61.90	0	61.40	62.50	1	803	0.12%
2023/04/14	0	62.20	0	0.00	61.60	0	800	0.00%
2023/04/13	2	62.70	1	63.00	61.80	1	800	0.12%
2023/04/12	1	63.10	1	63.40	63.40	0	792	0.00%
2023/04/11	0	63.28	0	0.00	63.70	0	785	0.00%
2023/04/10	0	62.18	0.2	61.90	61.80	-0.2	777	-0.03%
2023/04/07	11	63.80	0	0.00	62.60	11	778	1.41%
2023/04/06	0.2	63.16	0	0.00	63.40	0.2	768	0.03%
2023/03/31	1	61.00	0	0.00	61.00	1	759	0.13%
2023/03/30	1	60.40	0	0.00	60.40	1	761	0.13%
2023/03/29	4	60.53	0	0.00	59.90	4	761	0.53%
2023/03/28	1	61.20	0	0.00	60.30	1	768	0.13%
2023/03/27	0	63.40	1	62.90	62.00	-1	765	-0.13%
2023/03/24	1	62.90	0	0.00	63.30	1	768	0.13%
2023/03/23	3	62.60	3	62.83	62.50	0	764	0.00%
2023/03/22	0	62.74	0	0.00	62.40	0	766	0.00%
2023/03/21	0	62.10	0	0.00	62.00	0	762	0.00%
2023/03/20	0	62.14	1	61.50	61.10	-1	762	-0.13%
2023/03/17	1	60.20	3	60.30	60.10	-2	763	-0.26%
2023/03/16	1.2	60.57	1	60.80	59.80	0.2	764	0.03%
2023/03/15	2	61.35	0	0.00	61.00	2	773	0.26%
2023/03/14	1.2	61.32	0.2	61.60	61.10	1	787	0.13%
2023/03/13	1	59.30	1	61.20	61.40	0	801	0.00%
2023/03/10	0.1	63.40	0	0.00	62.20	0.1	820	0.01%
2023/03/09	0	66.10	0	0.00	64.50	0	834	0.00%
2023/03/07	0	64.60	2	64.85	65.40	-2	826	-0.24%
2023/03/06	5	65.00	0	0.00	64.60	5	827	0.60%
2023/03/03	2.1	64.31	2	64.50	64.30	0.1	839	0.01%
2023/03/01	0	62.90	3	63.10	63.00	-3	859	-0.35%
2023/02/24	1	63.10	1	63.10	63.20	0	872	0.00%
2023/02/23	0	0.00	4	64.60	65.20	-4	886	-0.45%
2023/02/21	1	65.60	0	0.00	65.30	1	978	0.10%
2023/02/20	1	66.00	3.5	65.57	65.50	-2.5	1,002	-0.25%
2023/02/17	0	65.00	1	64.40	64.90	-1	1,024	-0.10%
2023/02/16	0	64.50	0.5	63.50	64.60	-0.5	1,038	-0.05%
2023/02/15	0	63.30	0	0.00	62.50	0	1,086	0.00%
2023/02/14	25	63.74	0	0.00	63.60	25	1,116	2.24%
2023/02/13	1.1	63.75	0	0.00	63.10	1.1	1,138	0.09%
2023/02/10	2	64.75	3	65.03	64.20	-1	1,190	-0.08%
2023/02/09	1	67.30	3	67.23	66.90	-2	1,283	-0.16%
2023/02/08	5	67.22	1	67.20	67.50	4	1,447	0.28%
2023/02/07	7	67.13	6	67.22	67.80	1	1,543	0.07%
2023/02/06	53.2	69.73	30.2	70.02	69.00	23	1,535	1.50%
2023/02/03	4	65.33	14.2	66.85	68.90	-10.2	1,389	-0.73%
2023/02/02	4	62.80	1.1	62.68	62.70	2.9	1,476	0.19%
2023/02/01	0.2	60.80	0	0.00	61.20	0.2	1,569	0.01%
2023/01/31	0	58.80	0.1	58.80	59.20	-0.1	1,571	-0.01%
2023/01/30	1	59.19	1.2	58.96	59.20	-0.2	1,570	-0.01%
2023/01/16	1	55.50	0	0.00	55.30	1	1,566	0.06%
2023/01/12	0	58.40	0	0.00	56.30	0	1,566	0.00%
2023/01/11	0	0.00	0	57.30	57.00	0	1,566	0.00%
2023/01/10	0.1	58.20	2	57.80	57.50	-1.9	1,564	-0.12%
2023/01/09	2	56.90	0	0.00	57.00	2	1,563	0.13%
2023/01/06	0	0.00	1	57.10	56.80	-1	1,563	-0.06%
2023/01/05	1	55.40	0	0.00	55.40	1	1,563	0.06%
2023/01/04	3	55.00	0	0.00	55.40	3	1,563	0.19%
2023/01/03	3	54.50	0	0.00	54.60	3	1,564	0.19%
2022/12/30	1	53.10	0	0.00	53.10	1	1,562	0.06%
2022/12/29	0	52.30	0	0.00	53.30	0	1,562	0.00%
2022/12/27	10	55.90	0	0.00	55.00	10	1,568	0.64%
2022/12/22	0	0.00	7	55.14	54.30	-7	1,567	-0.45%
2022/12/21	0	0.00	4	54.08	54.00	-4	1,569	-0.25%
2022/12/20	8	55.35	0	0.00	54.10	8	1,577	0.51%
2022/12/19	0	0.00	1	57.40	57.20	-1	1,578	-0.06%
2022/12/16	5.1	58.51	0	0.00	58.30	5.1	1,582	0.32%
2022/12/12	2	59.20	5	59.64	59.50	-3	1,600	-0.19%
2022/12/08	0	0.00	0	61.60	60.60	0	1,597	0.00%
2022/12/07	7	60.34	13	61.39	60.30	-6	1,597	-0.38%
2022/12/06	7	64.57	2	64.70	63.30	5	1,590	0.31%
2022/12/05	2	65.10	3	65.40	64.90	-1	1,576	-0.06%
2022/12/02	1	64.10	0	0.00	64.10	1	1,563	0.06%
2022/12/01	0	0.00	1	63.70	63.70	-1	1,539	-0.06%
2022/11/29	0.1	59.50	2	59.80	60.00	-2	1,523	-0.13%
2022/11/28	0	0.00	2	60.80	60.90	-2	1,520	-0.13%
2022/11/25	2	62.20	2	62.50	61.70	0	1,519	0.00%
2022/11/24	0	58.60	0	0.00	61.80	0	1,506	0.00%
2022/11/21	0	0.00	2.1	61.26	60.60	-2.1	1,476	-0.14%
2022/11/18	64	66.77	3.1	65.53	62.80	60.9	1,455	4.19%
2022/11/17	5	65.76	4	66.35	66.20	1	1,395	0.07%
2022/11/16	1.1	65.83	2.1	66.33	66.00	-1	1,359	-0.07%
2022/11/15	9	65.42	2	65.45	65.50	7	1,338	0.52%
2022/11/14	1	64.00	3	64.87	64.30	-2	1,315	-0.15%
2022/11/11	9	65.50	3	65.70	64.10	6	1,302	0.46%
2022/11/10	1	63.70	6.1	63.84	65.20	-5.1	1,250	-0.41%
2022/11/09	3	65.03	5	64.98	65.20	-2	1,227	-0.16%
2022/11/08	0	65.90	24	66.12	64.30	-24	1,203	-1.99%
2022/11/07	31.2	66.35	62	65.58	66.90	-30.9	1,154	-2.67%
2022/11/04	115	66.99	123	66.80	65.30	-8	1,057	-0.76%	大買/大賣/
2022/11/03	167	61.01	157	59.81	61.10	10	880	1.14%	大買/大賣/
2022/11/02	1.4	55.85	1	55.50	55.60	0.4	782	0.05%
2022/11/01	7	56.57	9	56.09	56.20	-2	753	-0.27%
2022/10/31	47.1	54.67	42	55.10	56.60	5.1	690	0.74%
2022/10/28	58	54.10	59	54.19	54.40	-1	529	-0.19%
2022/10/26	0	45.25	0	0.00	45.00	0	430	0.00%
2022/10/25	0	46.60	0	0.00	45.40	0	436	0.00%
2022/10/24	0	0.00	1	47.80	46.70	-1	452	-0.22%
2022/10/21	0	46.50	0	0.00	45.25	0	455	0.00%
2022/10/20	0	47.20	0	0.00	46.90	0	457	0.00%
2022/10/19	20	47.86	0	0.00	47.25	20	461	4.34%
2022/10/17	1	46.30	0	0.00	47.65	1	468	0.21%
2022/10/14	0	0.00	4	47.50	47.65	-4	473	-0.85%
2022/10/13	1	43.80	0	0.00	44.15	1	475	0.21%
2022/10/11	1	47.55	0	0.00	47.20	1	477	0.21%
2022/10/07	0.1	51.70	0	0.00	51.00	0.1	481	0.02%
2022/10/06	0.1	52.30	0	0.00	52.40	0.1	489	0.02%
2022/10/05	1	54.00	0	0.00	52.20	1	503	0.20%
2022/10/04	5	52.20	0	0.00	52.70	5	510	0.98%
2022/10/03	0	50.70	0	0.00	51.00	0	514	0.00%
2022/09/28	0	0.00	1	50.80	49.65	-1	543	-0.18%
2022/09/27	0	51.90	0	0.00	53.60	0	546	0.00%
2022/09/26	9.1	52.33	4	51.40	50.60	5.1	546	0.93%
2022/09/19	0	56.50	7	56.61	56.60	-7	561	-1.25%
2022/09/15	0	58.43	0.1	58.30	58.20	-0.1	589	-0.02%
2022/09/14	0	57.40	0	0.00	59.60	0	618	0.00%
2022/09/13	0	60.20	0	0.00	58.80	0	629	0.00%
2022/09/12	0	59.80	0	0.00	59.60	0	651	0.00%
2022/09/08	1	57.50	0.7	58.50	58.00	0.3	662	0.05%
2022/09/06	0.2	59.50	0	0.00	59.30	0.2	693	0.02%
2022/09/05	0.1	61.60	0	0.00	60.10	0.1	706	0.01%
2022/09/02	0	0.00	3	63.00	63.90	-3	714	-0.42%
2022/09/01	0	63.60	0	0.00	63.20	0	727	0.00%
2022/08/31	0	65.10	0	0.00	65.20	0	751	0.00%
2022/08/30	0	0.00	3	63.70	64.20	-3	760	-0.39%
2022/08/29	0	66.00	2	62.60	63.40	-2	768	-0.26%
2022/08/26	0	0.00	1	67.60	66.70	-1	787	-0.13%
2022/08/24	0	0.00	1	66.00	66.00	-1	868	-0.12%
2022/08/23	1	66.00	2	66.20	66.20	-1	925	-0.11%
2022/08/22	5	68.60	0	0.00	66.90	5	940	0.53%
2022/08/18	0	0.00	0	68.80	70.00	0	949	0.00%
2022/08/17	1	69.40	0	0.00	69.20	1	953	0.10%
2022/08/16	1	69.90	0	0.00	70.20	1	961	0.10%
2022/08/15	0.1	69.40	0	0.00	70.20	0.1	957	0.01%
2022/08/11	0	66.40	8	66.00	66.30	-8	953	-0.84%
2022/08/10	0	0.00	4	63.20	63.20	-4	968	-0.41%
2022/08/09	0	64.10	1.1	62.55	65.50	-1.1	980	-0.11%
2022/08/08	0	0.00	6	65.15	65.60	-6	978	-0.61%
2022/08/05	4.1	66.83	1	68.00	67.30	3.1	984	0.31%
2022/08/04	1	66.60	0	0.00	65.60	1	987	0.10%
2022/08/02	1	65.20	6	66.75	65.80	-5	997	-0.50%
2022/08/01	0	68.00	0	0.00	68.10	0	998	0.00%
2022/07/29	0	0.00	10	70.54	68.60	-10	1,007	-0.99%
2022/07/27	0	80.00	0	0.00	80.20	0	1,017	0.00%
2022/07/26	1	80.10	1	82.00	79.90	0	1,025	0.00%
2022/07/25	0	0.00	0	83.20	83.00	0	1,032	0.00%
2022/07/21	1	84.70	0	0.00	84.90	1	1,068	0.09%
2022/07/19	10	80.89	0	0.00	81.40	10	1,094	0.91%
2022/07/18	14	81.21	0	0.00	81.30	14	1,101	1.27%
2022/07/14	0	0.00	3	78.57	78.70	-3	1,109	-0.27%
2022/07/13	3	75.50	3	77.83	75.80	0	1,108	0.00%
2022/07/12	0	0.00	2.5	72.64	72.40	-2.5	1,113	-0.22%
2022/07/08	0	0.00	5	76.80	78.30	-5	1,123	-0.44%
2022/07/07	1	79.40	1	79.00	79.00	0	1,125	0.00%
2022/07/06	0	0.00	0.1	77.11	76.60	-0.1	1,155	-0.01%
2022/07/05	10.1	79.79	2	80.30	80.20	8.1	1,163	0.70%
2022/07/04	0	0.00	2	78.40	77.80	-2	1,165	-0.17%
2022/07/01	4	77.18	0.1	80.48	76.90	3.9	1,173	0.33%
2022/06/27	1	92.50	0	0.00	92.60	1	1,219	0.08%
2022/06/24	2	91.20	0.1	89.80	89.30	1.9	1,221	0.15%
2022/06/23	1	88.80	3	86.93	88.80	-2	1,219	-0.16%
2022/06/22	1	90.30	5	96.88	89.10	-4	1,212	-0.33%
2022/06/21	0.2	97.87	1	98.60	98.60	-0.8	1,196	-0.06%
2022/06/20	3	96.70	23.1	99.61	95.20	-20.1	1,221	-1.65%
2022/06/17	8	104.44	2	103.50	102.50	6	1,201	0.50%
2022/06/16	2	106.50	0	0.00	106.50	2	1,198	0.17%
2022/06/10	1	115.50	1	116.50	115.00	0	1,182	0.00%
2022/06/08	2	113.75	0	0.00	112.50	2	1,149	0.17%
2022/06/06	1	118.50	1	116.00	115.00	0	1,153	0.00%
2022/06/02	1	117.50	1.1	117.50	117.00	-0.1	1,154	-0.01%
2022/06/01	4.1	116.63	55	116.57	117.50	-50.9	1,155	-4.40%
2022/05/31	4	111.13	1	113.00	115.00	3	1,144	0.26%
2022/05/30	51	106.98	0	0.00	108.00	51	1,133	4.50%
2022/05/27	11	102.18	4	103.25	102.50	7	1,156	0.61%
2022/05/26	20	102.88	1	105.00	100.00	19	1,170	1.62%
2022/05/25	0	0.00	2	103.75	104.00	-2	1,173	-0.17%
2022/05/24	37	103.88	1	105.50	103.00	36	1,189	3.03%
2022/05/20	1.2	106.13	5	107.20	106.50	-3.8	1,232	-0.31%
2022/05/19	0.1	107.49	28	106.36	108.50	-28	1,255	-2.23%
2022/05/18	1	111.00	1	113.00	108.50	0	1,297	0.00%
2022/05/17	1	106.50	1	108.00	109.50	0	1,357	0.00%
2022/05/16	6.1	105.18	2	108.25	104.50	4.1	1,354	0.30%
2022/05/13	3	107.67	4.2	107.66	107.50	-1.2	1,348	-0.09%
2022/05/12	1	104.50	1	105.00	104.50	0	1,358	0.00%
2022/05/11	1	102.50	1	105.50	105.50	0	1,373	0.00%
2022/05/10	101	102.99	2	103.75	105.00	99	1,425	6.94%	大買/
2022/05/09	26	102.44	1	102.50	100.50	25	1,460	1.71%
2022/05/06	4	104.50	0	0.00	105.00	4	1,458	0.27%
2022/05/05	6	108.92	115	108.59	109.50	-109	1,452	-7.50%	大賣/鉅額交易
2022/05/04	0	0.00	35	103.66	105.50	-35	1,453	-2.41%
2022/05/03	1	104.50	28	105.20	105.50	-27	1,462	-1.85%
2022/04/29	0	0.00	1	105.00	102.50	-1	1,469	-0.07%
2022/04/27	29	99.42	10	98.39	102.50	19	1,497	1.27%
2022/04/26	1	102.00	18	103.95	101.50	-17	1,478	-1.15%
2022/04/25	1	105.00	4	106.75	106.00	-3	1,489	-0.20%
2022/04/22	0	0.00	0	113.00	111.00	0	1,494	0.00%
2022/04/21	2	116.00	1	115.00	114.00	1	1,511	0.07%
2022/04/20	32	117.34	0	0.00	115.00	32	1,513	2.11%
2022/04/19	2	114.50	0	0.00	116.00	2	1,514	0.13%
2022/04/18	25	115.26	10	114.00	113.50	15	1,535	0.98%
2022/04/15	0	0.00	15	113.30	113.00	-15	1,534	-0.98%
2022/04/14	2.2	119.82	3	117.33	117.00	-0.8	1,548	-0.05%
2022/04/13	5	117.50	7	119.14	119.00	-2	1,561	-0.13%
2022/04/12	1	116.50	43	118.49	119.50	-42	1,562	-2.69%
2022/04/11	7	125.00	0	127.00	123.50	7	1,544	0.45%
2022/04/08	6	130.58	1	131.50	130.50	5	1,575	0.32%
2022/04/07	7	132.29	2.2	133.36	131.50	4.8	1,581	0.30%
2022/04/06	2	139.00	0	0.00	139.00	2	1,599	0.13%
2022/04/01	1	140.00	0	0.00	140.00	1	1,669	0.06%
2022/03/31	8	143.87	2	145.25	141.50	6	1,716	0.35%
2022/03/29	0	142.50	0	0.00	142.00	0	1,701	0.00%
2022/03/24	0	0.00	118	141.97	143.00	-118	1,770	-6.67%	大賣/鉅額交易
2022/03/23	3	140.33	0	0.00	142.50	3	1,791	0.17%
2022/03/22	1	138.50	1	137.00	138.50	0	1,820	0.00%
2022/03/21	0	138.67	5	139.00	138.50	-5	1,850	-0.27%
2022/03/18	1	136.50	0	0.00	137.50	1	1,877	0.05%
2022/03/16	5	128.00	1	129.00	128.00	4	1,918	0.21%
2022/03/14	0	0.00	3	133.17	133.50	-3	1,944	-0.15%
2022/03/11	1	134.50	0	0.00	134.00	1	2,009	0.05%
2022/03/10	0	137.00	1	137.00	135.50	-1	2,031	-0.05%
2022/03/09	2	134.50	2	135.50	132.50	0	2,068	0.00%
2022/03/08	3	134.33	0	0.00	132.50	3	2,182	0.14%
2022/03/07	0	140.00	1	141.00	138.50	-1	2,340	-0.04%
2022/03/04	1.1	145.62	2	149.75	145.50	-1	2,488	-0.04%
2022/03/03	0	146.00	3	148.83	148.50	-3	2,499	-0.12%
2022/03/02	1	147.50	2	147.00	147.00	-1	2,497	-0.04%
2022/03/01	2	145.25	33	144.86	146.50	-31	2,481	-1.25%
2022/02/25	0	0.00	1	140.50	141.00	-1	2,500	-0.04%
2022/02/24	1	139.50	3	138.33	137.00	-2	2,552	-0.08%
2022/02/22	2	145.50	12.1	146.48	142.00	-10.1	2,658	-0.38%
2022/02/21	1	147.50	2	147.25	150.00	-1	2,744	-0.04%
2022/02/18	1	146.00	2	148.00	148.50	-1	2,884	-0.03%
2022/02/17	2	147.75	1	147.50	143.50	1	2,978	0.03%
2022/02/16	1	143.50	3	142.33	143.00	-2	3,150	-0.06%
2022/02/14	12	139.00	1	142.50	141.00	11	3,913	0.28%
2022/02/11	0	0.00	26	142.10	145.00	-26	3,943	-0.66%
2022/02/10	6	144.42	24	142.75	143.50	-18	3,966	-0.45%
2022/02/09	12	141.54	13	138.88	141.50	-1	3,980	-0.03%
2022/02/08	2	135.50	0	0.00	133.00	2	4,009	0.05%
2022/02/07	0	130.50	0	0.00	132.50	0	4,069	0.00%
2022/01/26	19	129.95	5	128.90	129.00	14	4,146	0.34%
2022/01/25	7.1	128.37	0	0.00	127.50	7.1	4,345	0.16%
2022/01/24	0.1	133.50	2	131.75	134.50	-1.9	4,448	-0.04%
2022/01/21	0	0.00	2	137.50	134.00	-2	4,495	-0.04%
2022/01/20	3	139.83	1	135.00	140.00	2	4,631	0.04%
2022/01/19	1	136.50	1	135.50	135.00	0	4,645	0.00%
2022/01/18	3	138.33	4.1	137.91	136.00	-1.1	4,728	-0.02%
2022/01/17	3	138.00	0	0.00	138.00	3	4,793	0.06%
2022/01/14	1	132.50	0	0.00	133.50	1	4,844	0.02%
2022/01/13	3	131.17	0.1	130.50	130.00	3	4,933	0.06%
2022/01/12	0	0.00	7	130.57	130.00	-7	4,974	-0.14%
2022/01/11	9.1	130.09	1	130.00	130.00	8.1	5,013	0.16%
2022/01/10	0	136.50	0	0.00	137.50	0	5,012	0.00%
2022/01/07	0.1	137.00	0	0.00	135.50	0.1	5,028	0.00%
2022/01/06	0.1	140.00	1	142.00	140.00	-0.9	5,026	-0.02%
2022/01/05	0.2	146.50	2	144.50	144.50	-1.8	5,042	-0.04%
2022/01/04	0	151.00	1.1	152.73	150.00	-1.1	5,063	-0.02%
2022/01/03	5	153.40	6.2	152.15	151.00	-1.2	5,120	-0.02%
2021/12/29	1	151.00	1	151.01	151.50	0	5,192	0.00%
2021/12/28	6.3	153.26	2.1	155.64	153.50	4.2	5,267	0.08%
2021/12/27	2	150.00	2	151.50	153.00	0	5,275	0.00%
2021/12/24	0	0.00	1	149.00	145.00	-1	5,292	-0.02%
2021/12/23	6	149.83	5	150.30	147.50	1	5,360	0.02%
2021/12/22	2	147.00	5	149.10	147.00	-3	5,414	-0.06%
2021/12/21	2	146.50	2	147.25	146.50	0	5,552	0.00%
2021/12/20	7	147.71	2	145.50	143.50	5	5,757	0.09%
2021/12/17	3	143.50	2	143.50	144.50	1	5,817	0.02%
2021/12/16	1	148.00	1	147.00	148.00	0	5,855	0.00%
2021/12/15	1	139.00	0	0.00	138.00	1	5,857	0.02%
2021/12/14	2	137.00	4	138.50	136.00	-2	5,909	-0.03%
2021/12/13	3	144.17	2	143.50	143.50	1	6,037	0.02%
2021/12/10	0	0.00	1	150.00	149.50	-1	6,208	-0.02%
2021/12/08	4	147.63	1	147.50	147.50	3	6,450	0.05%
2021/12/07	8	151.44	2	154.25	148.00	6	6,508	0.09%
2021/12/06	14	154.89	64	157.46	153.00	-50	6,555	-0.76%
2021/12/03	38	159.58	7	158.86	159.00	31	6,615	0.47%
2021/12/02	45	158.66	8.1	158.94	157.00	36.9	6,673	0.55%
2021/12/01	74	159.22	122.2	164.42	168.50	-48.2	6,636	-0.73%	大賣/
2021/11/30	83.2	165.87	29	167.52	168.50	54.2	6,564	0.83%
2021/11/29	6	152.17	1	152.00	153.50	5	6,503	0.08%
2021/11/26	0.1	151.00	8	147.00	150.00	-8	6,666	-0.12%
2021/11/25	0	0.00	1	150.53	150.50	-1	6,865	-0.02%
2021/11/24	1	154.00	2	153.75	154.50	-1	7,011	-0.01%
2021/11/23	59	152.89	5.2	154.98	152.00	53.8	7,129	0.75%
2021/11/22	3	162.50	3.1	159.02	162.50	-0.1	7,390	0.00%
2021/11/19	6.1	159.25	11	160.95	159.00	-4.9	7,629	-0.06%
2021/11/18	146	158.83	2	160.50	158.00	144	7,653	1.88%	大買/鉅額交易
2021/11/17	15	169.80	12	168.88	169.00	3	7,661	0.04%
2021/11/16	11	165.36	99	164.86	167.00	-88	7,615	-1.16%
2021/11/15	67	167.54	28	165.64	163.00	39	7,742	0.50%
2021/11/12	84	160.08	31	160.39	161.00	53	7,599	0.70%
2021/11/11	9	148.73	125.1	150.69	153.50	-116.1	7,250	-1.60%	大賣/鉅額交易
2021/11/10	104.1	137.46	0.6	136.00	140.00	103.5	7,056	1.47%	大買/鉅額交易
2021/11/09	1	134.50	1	135.50	134.00	0	7,163	0.00%
2021/11/08	3	136.17	57	135.42	130.50	-54	7,220	-0.75%
2021/11/05	43	134.12	14	131.11	134.00	29	7,210	0.40%
2021/11/04	34	136.46	0	0.00	136.50	34	7,226	0.47%
2021/11/03	8	136.44	2	136.00	139.00	6	7,220	0.08%
2021/11/02	23	142.67	69.2	136.32	135.00	-46.2	7,166	-0.64%
2021/11/01	22.1	140.01	9.2	138.72	142.00	12.9	6,977	0.18%
2021/10/29	7	135.71	12	133.92	133.50	-5	6,900	-0.07%
2021/10/28	181	137.90	53	136.08	134.00	128	6,894	1.86%	大買/鉅額交易
2021/10/27	1	133.00	4	132.00	132.50	-3	6,787	-0.04%
2021/10/26	7	130.29	5	131.10	129.00	2	6,819	0.03%
2021/10/22	3	128.00	1	128.00	127.50	2	6,799	0.03%
2021/10/21	8	128.38	6	126.17	124.00	2	6,796	0.03%
2021/10/20	7	120.64	9	121.83	123.00	-2	6,816	-0.03%
2021/10/19	1	118.50	5	118.70	119.50	-4	6,859	-0.06%
2021/10/18	3	114.83	5	114.80	116.00	-2	6,985	-0.03%
2021/10/15	5	113.80	3	113.83	113.50	2	7,371	0.03%
2021/10/14	2	112.25	6	113.42	112.00	-4	7,551	-0.05%
2021/10/12	4	119.00	0	0.00	113.00	4	7,760	0.05%
2021/10/08	55	124.98	64	121.67	120.50	-9	7,862	-0.11%
2021/10/07	1	119.50	5	120.50	119.50	-4	7,868	-0.05%
2021/10/06	3	118.50	2	117.25	116.50	1	7,948	0.01%
2021/10/05	3	115.33	2	115.50	118.00	1	8,084	0.01%
2021/10/04	1	113.07	30	113.43	111.00	-29	8,229	-0.35%
2021/10/01	1	123.00	4.1	126.27	120.50	-3.1	8,416	-0.04%
2021/09/30	9	133.06	13	133.42	131.50	-4	8,517	-0.05%
2021/09/29	4.2	131.60	115.1	133.58	129.00	-111	8,590	-1.29%	大賣/鉅額交易
2021/09/28	16	139.69	12	138.75	140.00	4	8,624	0.05%
2021/09/27	197	138.28	126.3	138.93	142.50	70.7	8,490	0.83%	大買/大賣/
2021/09/24	2.1	130.71	0	0.00	132.00	2.1	8,325	0.03%
2021/09/23	22	131.20	1	126.00	126.00	21	8,236	0.25%
2021/09/22	0	0.00	4	132.63	129.00	-4	8,182	-0.05%
2021/09/17	3	135.17	6.2	135.18	137.50	-3.2	8,120	-0.04%
2021/09/16	9	135.11	6.1	134.58	135.00	2.9	8,051	0.04%
2021/09/15	14.1	131.58	20	131.50	135.00	-5.9	7,897	-0.08%
2021/09/14	15	130.07	44.2	127.18	131.00	-29.2	7,714	-0.38%
2021/09/13	12	128.00	10	125.55	124.00	2	7,560	0.03%
2021/09/10	23	124.13	3	122.50	127.00	20	7,474	0.27%
2021/09/09	30	122.13	4	122.75	124.50	26	7,416	0.35%
2021/09/08	7	120.00	6	120.75	117.00	1	7,316	0.01%
2021/09/07	6	120.17	69	116.84	123.50	-63	7,255	-0.87%
2021/09/06	43	122.41	3	122.83	122.00	40	7,179	0.56%
2021/09/03	31	134.60	61	129.56	130.00	-30	7,155	-0.42%
2021/09/02	19	137.63	10.1	140.12	135.00	8.9	7,337	0.12%
2021/09/01	27	149.02	34	149.71	146.50	-7	7,370	-0.09%
2021/08/31	49	144.33	101.5	148.11	149.00	-52.5	7,208	-0.73%	大賣/
2021/08/30	33	141.41	41	138.26	137.00	-8	6,995	-0.11%
2021/08/27	17	138.56	22	137.23	135.00	-5	6,873	-0.07%
2021/08/26	17.4	138.64	11	138.18	141.00	6.4	6,769	0.09%
2021/08/25	123.3	134.51	126	135.79	135.00	-2.8	6,608	-0.04%	大買/大賣/
2021/08/24	56	123.98	9	125.67	128.00	47	6,442	0.73%
2021/08/23	6.1	122.06	3	123.00	125.00	3.1	6,419	0.05%
2021/08/20	5	118.00	13	117.73	117.00	-8	6,305	-0.13%
2021/08/19	25	121.34	14	120.89	116.00	11	6,190	0.18%
2021/08/18	2	119.75	6	117.00	118.00	-4	5,931	-0.07%
2021/08/17	10	121.65	2	121.25	116.50	8	5,839	0.14%
2021/08/16	2	118.25	2	117.50	120.00	0	5,703	0.00%
2021/08/13	27	116.43	27	119.69	121.00	0	5,605	0.00%
2021/08/12	38	113.88	8	114.56	117.50	30	5,462	0.55%
2021/08/11	7	111.29	0	0.00	107.00	7	5,376	0.13%
2021/08/10	72	117.55	1	116.51	116.50	71	5,319	1.33%
2021/08/09	0	0.00	158	112.54	112.50	-158	5,237	-3.02%	大賣/鉅額交易
2021/08/06	19.1	121.99	2	117.50	117.00	17.1	5,191	0.33%
2021/08/05	145	122.74	3	121.83	122.50	142	5,178	2.74%	大買/鉅額交易
2021/08/04	3	121.00	2	122.25	122.50	1	5,177	0.02%
2021/08/03	2	121.50	2	122.25	122.00	0	5,150	0.00%
2021/08/02	0	0.00	1	121.50	120.00	-1	5,104	-0.02%
2021/07/30	0	0.00	26	126.06	119.00	-26	5,061	-0.51%
2021/07/29	1	123.00	2	121.50	128.00	-1	5,003	-0.02%
2021/07/28	27	117.74	54	117.49	118.50	-27	4,941	-0.55%
2021/07/27	20	132.25	22	128.75	127.00	-2	4,870	-0.04%
2021/07/26	6	139.00	22	138.14	133.50	-16	4,824	-0.33%
2021/07/23	22	133.86	27	137.48	133.00	-5	4,700	-0.11%
2021/07/22	36	133.63	61	134.98	133.50	-25	4,632	-0.54%
2021/07/21	93	131.93	14	129.18	135.00	79	4,478	1.76%
2021/07/20	171	126.14	195	125.68	126.50	-24	4,076	-0.59%	大買/大賣/
2021/07/19	31	118.26	25	119.60	115.00	6	3,886	0.15%
2021/07/16	21	122.07	9	118.22	120.00	12	3,859	0.31%
2021/07/15	154	118.27	150	118.03	118.50	4	3,695	0.11%	大買/大賣/
2021/07/14	8	108.06	4	106.75	108.00	4	3,595	0.11%
2021/07/13	6	111.17	6	111.17	109.50	0	3,546	0.00%
2021/07/12	64.1	116.95	93	113.63	115.00	-29	3,468	-0.83%
2021/07/09	13	106.00	8	106.31	109.00	5	3,288	0.15%
2021/07/08	114	104.38	169	103.30	104.50	-55	3,083	-1.78%	大買/大賣/
2021/07/07	104	96.85	53	95.35	95.00	51	2,845	1.79%	大買/
2021/07/06	92	93.16	17	95.41	92.50	75	2,748	2.73%
2021/07/05	32	95.53	58	92.79	95.90	-26	2,734	-0.95%
2021/07/02	3	86.67	9	86.48	87.20	-6	2,643	-0.23%
2021/07/01	2	85.35	1	87.90	85.00	1	2,664	0.04%
2021/06/30	0	0.00	0	82.00	83.90	0	2,686	0.00%
2021/06/29	4	83.65	0	0.00	82.10	4	2,787	0.14%
2021/06/28	0	0.00	1	83.00	83.70	-1	3,250	-0.03%
2021/06/25	0	0.00	1	83.30	83.00	-1	3,459	-0.03%
2021/06/24	1	81.40	0	0.00	81.80	1	3,557	0.03%
2021/06/23	0	0.00	1	83.80	82.50	-1	3,833	-0.03%
2021/06/22	0	0.00	2	80.20	80.20	-2	4,320	-0.05%
2021/06/21	1	84.10	8	81.53	81.30	-7	4,429	-0.16%
2021/06/18	3	85.83	4	86.95	84.80	-1	4,738	-0.02%
2021/06/17	0	0.00	2	85.90	85.80	-2	4,830	-0.04%
2021/06/16	22	86.77	0	0.00	85.10	22	4,843	0.45%
2021/06/15	27	86.99	1.1	88.10	87.40	25.9	4,848	0.53%
2021/06/11	8	86.26	7	89.54	86.30	1	4,868	0.02%
2021/06/10	22	88.21	18.5	92.61	88.20	3.5	4,837	0.07%
2021/06/09	0.5	93.80	14	90.71	93.80	-13.5	4,614	-0.29%
2021/06/08	6	86.93	3	86.90	85.30	3	4,479	0.07%
2021/06/07	1	84.20	2	84.40	84.70	-1	4,444	-0.02%
2021/06/04	10	87.40	0	0.00	85.10	10	4,421	0.23%
2021/06/03	2	85.00	0.9	85.10	85.00	1.1	4,386	0.02%
2021/06/02	24.1	85.69	23	86.93	84.30	1.1	4,339	0.03%
2021/06/01	4.9	84.72	6	87.18	88.30	-1.1	4,177	-0.03%
2021/05/31	3	77.17	6	79.22	80.30	-3	4,056	-0.07%
2021/05/27	1	69.00	1	69.00	68.90	0	4,028	0.00%
2021/05/26	8	69.43	0	0.00	70.10	8	4,033	0.20%
2021/05/25	1	68.00	1	69.30	68.00	0	4,031	0.00%
2021/05/19	1	65.80	0	0.00	65.50	1	4,097	0.02%
2021/05/17	0	0.00	1	60.30	55.00	-1	4,176	-0.02%
2021/05/13	0	0.00	1	59.50	63.30	-1	4,162	-0.02%
2021/05/12	0	0.00	1	66.90	61.10	-1	4,160	-0.02%
2021/05/07	0	0.00	3	75.30	76.40	-3	4,138	-0.07%
2021/05/03	1	76.30	0	0.00	76.30	1	4,143	0.02%
2021/04/29	0	0.00	3	83.50	82.60	-3	4,131	-0.07%
2021/04/27	0	0.00	1	87.70	87.30	-1	4,187	-0.02%
2021/04/26	4	84.73	6	85.43	85.00	-2	4,233	-0.05%
2021/04/22	3	82.90	1	86.30	81.10	2	4,626	0.04%
2021/04/21	1.1	89.22	3	88.97	89.20	-1.9	4,602	-0.04%
2021/04/20	3	88.20	2.5	87.89	88.20	0.5	4,619	0.01%
2021/04/19	1.8	90.19	0	0.00	87.00	1.8	4,606	0.04%
2021/04/16	8	86.48	1	86.10	86.00	7	4,600	0.15%
2021/04/15	1	83.30	1	83.80	85.40	0	4,571	0.00%
2021/04/14	3	83.07	0	0.00	83.20	3	4,591	0.07%
2021/04/13	3.8	84.32	1	83.40	82.50	2.8	4,620	0.06%
2021/04/12	2	82.40	1	82.40	82.40	1	4,650	0.02%
2021/04/09	8.7	90.84	7	94.09	89.50	1.7	4,713	0.04%
2021/04/08	5	87.80	7	87.53	88.20	-2	4,824	-0.04%
2021/04/07	6	87.52	2	88.15	87.50	4	5,301	0.08%
2021/04/06	6	89.55	5	90.62	88.30	1	5,451	0.02%
2021/04/01	2	90.95	4	91.58	88.10	-2	5,410	-0.04%
2021/03/31	24	94.83	104	94.72	91.40	-80	5,336	-1.50%	大賣/
2021/03/30	8	88.95	14	90.11	92.40	-6	4,932	-0.12%
2021/03/29	4	84.95	4	85.75	84.00	0	4,798	0.00%
2021/03/26	25	84.60	5	85.18	85.20	20	4,834	0.41%
2021/03/25	91	81.43	108	85.61	84.70	-17	4,620	-0.37%	大賣/
2021/03/24	93	81.39	1	74.20	81.40	92	4,333	2.12%
2021/03/23	118	77.56	116	75.94	74.00	2	4,595	0.04%	大買/大賣/
2021/03/22	1	66.10	1	68.50	71.10	0	4,348	0.00%
2021/03/19	1	65.60	1	66.00	67.30	0	4,351	0.00%
2021/03/18	1	65.60	3	66.70	65.90	-2	4,544	-0.04%
2021/03/16	2	65.25	4	66.18	65.20	-2	5,053	-0.04%
2021/03/15	6	65.22	31	66.00	65.10	-25	5,098	-0.49%
2021/03/12	6	63.47	0	0.00	63.80	6	5,043	0.12%
2021/03/10	0	0.00	8	59.00	59.20	-8	5,047	-0.16%
2021/03/09	9	59.39	2	59.10	59.00	7	5,078	0.14%
2021/03/05	4	62.60	0	0.00	62.60	4	5,088	0.08%
2021/03/03	0	0.00	5	63.40	63.30	-5	5,135	-0.10%
2021/03/02	15	65.43	0	0.00	62.50	15	5,139	0.29%
2021/02/26	6	63.70	0	0.00	64.20	6	5,139	0.12%
2021/02/22	0	0.00	2	64.30	64.80	-2	5,439	-0.04%
2021/02/18	6	63.85	11	64.61	64.30	-5	5,400	-0.09%
2021/02/17	0	60.90	14	60.09	60.90	-14	5,349	-0.26%
2021/02/05	0	57.00	0	0.00	56.50	0	5,320	0.00%
2021/01/27	0	0.00	3	60.50	60.50	-3	5,511	-0.05%
2021/01/26	4	60.05	0	0.00	58.60	4	5,500	0.07%
2021/01/25	14	60.41	0	0.00	60.00	14	5,485	0.26%
2021/01/22	1	61.20	1	61.00	61.50	0	5,471	0.00%
2021/01/20	4	61.88	1	60.70	60.60	3	5,438	0.06%
2021/01/19	3	66.80	2	68.55	65.20	1	5,382	0.02%
2021/01/18	8	67.85	7	67.00	67.70	1	5,321	0.02%
2021/01/15	38	69.13	40	69.19	69.90	-2	5,149	-0.04%
2021/01/14	4	64.10	2	64.50	63.60	2	4,905	0.04%
2021/01/13	2	62.45	3	62.67	64.40	-1	4,885	-0.02%
2021/01/12	1	63.60	1	63.50	61.50	0	4,855	0.00%
2021/01/11	0	0.00	3	64.43	63.80	-3	4,835	-0.06%
2021/01/08	4	64.95	1	63.30	63.30	3	4,847	0.06%
2021/01/07	3	64.93	4	64.58	65.30	-1	4,937	-0.02%
2021/01/06	4	67.28	0	0.00	63.70	4	4,958	0.08%
2021/01/05	2	67.85	11	67.56	67.60	-9	4,950	-0.18%
2021/01/04	19	70.19	15	68.80	69.00	4	4,909	0.08%
2020/12/31	25	70.14	19	70.08	69.60	6	4,771	0.13%
2020/12/30	70	68.80	71.7	68.95	66.70	-1.7	4,517	-0.04%
2020/12/29	30.7	64.09	22	64.51	66.00	8.7	3,990	0.22%
2020/12/28	1	61.20	1	61.10	60.00	0	3,785	0.00%
2020/12/25	1	62.40	2	61.25	60.00	-1	3,735	-0.03%
2020/12/24	1	62.00	0	0.00	60.70	1	3,695	0.03%
2020/12/23	1	60.50	0	0.00	62.60	1	3,617	0.03%
2020/12/22	5	63.36	6	61.40	58.90	-1	3,540	-0.03%
2020/12/21	1	59.10	1	59.40	59.10	0	3,390	0.00%
2020/12/18	5	62.36	216	62.98	62.00	-211	3,319	-6.36%	大賣/鉅額交易
2020/12/17	30	66.02	472	64.93	63.10	-442	3,093	-14.29%	大賣/鉅額交易
2020/12/16	8	60.69	9	60.79	60.90	-1	2,708	-0.04%
2020/12/15	64	58.25	10	59.67	55.40	54	2,608	2.07%
2020/12/14	606	60.76	9	60.04	61.50	597	2,487	24.00%	大買/鉅額交易
2020/12/11	11	60.75	22	59.74	62.10	-11	2,274	-0.48%
2020/12/10	8	53.68	10	53.57	56.50	-2	1,973	-0.10%
2020/12/09	3	48.95	5	48.95	51.40	-2	1,691	-0.12%
2020/12/08	1	47.10	1	46.65	46.80	0	1,617	0.00%
2020/12/07	2	45.55	0	0.00	46.00	2	1,599	0.13%
2020/12/04	6	46.41	0	0.00	45.85	6	1,581	0.38%
2020/12/03	2	46.88	3	47.53	46.50	-1	1,563	-0.06%
2020/12/02	1	46.30	0	0.00	46.00	1	1,524	0.07%
2020/11/30	1	48.60	6.1	48.20	47.30	-5.1	1,499	-0.34%
2020/11/27	1	45.80	5	45.85	46.00	-4	1,450	-0.28%
2020/11/25	5	46.81	0	0.00	45.25	5	1,409	0.35%
2020/11/24	10	49.46	13.1	48.36	47.00	-3.1	1,353	-0.23%
2020/11/23	10.1	47.29	2	44.48	48.10	8.1	1,182	0.68%
2020/11/20	3	43.43	5	43.63	43.75	-2	1,067	-0.19%
2020/11/19	5	42.22	2	42.05	42.00	3	1,009	0.30%
2020/11/18	1	42.30	10	42.20	42.40	-9	986	-0.91%
2020/11/17	0	0.00	1	41.20	41.65	-1	974	-0.10%
2020/11/16	11	40.72	6	41.45	40.40	5	977	0.51%
2020/11/12	5	41.70	0	0.00	41.80	5	964	0.52%
2020/11/11	1	43.70	3	43.05	42.80	-2	961	-0.21%
2020/11/10	5.1	43.80	1.2	44.49	42.20	3.9	940	0.42%
2020/11/09	0.2	42.10	5	41.00	42.10	-4.8	801	-0.60%
2020/11/05	8	39.50	0	0.00	39.00	8	759	1.05%
2020/11/03	2	40.20	0	0.00	40.05	2	775	0.26%
2020/10/27	0	0.00	10	39.85	40.40	-10	788	-1.27%
2020/10/21	4	41.68	20	42.11	41.80	-16	834	-1.92%
2020/10/20	5	41.80	0	0.00	41.35	5	848	0.59%
2020/10/19	0	0.00	2	42.50	42.20	-2	842	-0.24%
2020/10/16	1	42.50	6.1	42.51	42.30	-5.1	846	-0.60%
2020/10/15	21	43.04	4	44.09	43.70	17	824	2.06%
2020/10/14	0	0.00	2	42.48	41.60	-2	718	-0.28%
2020/10/13	14	39.79	5	40.31	39.65	9	686	1.31%
2020/10/12	0	0.00	1	38.00	38.55	-1	631	-0.16%
2020/10/08	1	35.05	0	0.00	35.05	1	646	0.15%
2020/10/06	1	34.70	3	35.22	34.65	-2	730	-0.27%
2020/10/05	0	0.00	2	34.13	34.55	-2	891	-0.22%
2020/09/29	1	33.85	0	0.00	33.85	1	1,010	0.10%
2020/09/28	1	33.30	0	0.00	34.60	1	1,142	0.09%
2020/09/25	1	35.00	2.1	34.80	33.30	-1.1	1,214	-0.09%
2020/09/23	1	35.70	0	0.00	35.65	1	1,242	0.08%
2020/09/21	1	36.80	4	37.46	36.80	-3	1,300	-0.23%
2020/09/16	3.1	38.21	3	37.30	37.70	0.1	1,348	0.01%
2020/09/15	1	36.90	0	0.00	36.70	1	1,356	0.07%
2020/09/14	2	36.40	3	36.45	36.40	-1	1,362	-0.07%
2020/09/11	0	0.00	1	34.40	34.35	-1	1,366	-0.07%
2020/08/28	1	37.00	5	36.88	36.90	-4	1,589	-0.25%
2020/08/20	1	35.00	0	0.00	34.85	1	1,927	0.05%
2020/08/19	1	39.25	0	0.00	38.30	1	1,977	0.05%
2020/08/17	1	41.50	0	0.00	40.60	1	1,998	0.05%
2020/08/06	1	39.20	0	0.00	39.10	1	1,950	0.05%
2020/08/05	2	39.33	2	39.78	39.50	0	1,948	0.00%
2020/07/28	1	37.60	0	0.00	36.70	1	1,975	0.05%
2020/07/27	3	40.75	2	41.20	39.00	1	1,957	0.05%
2020/07/24	2	40.88	7	40.19	40.00	-5	1,937	-0.26%
2020/07/22	0.1	40.90	0	0.00	40.85	0.1	1,912	0.00%
2020/07/17	3	39.20	6	37.73	38.25	-3	1,859	-0.16%
2020/07/15	2	41.63	4	40.55	40.00	-2	1,826	-0.11%
2020/07/13	3	43.05	1	43.90	43.70	2	1,764	0.11%
2020/07/10	10	48.87	18.1	46.39	45.00	-8.1	1,718	-0.47%
2020/07/09	12	48.60	0	0.00	49.70	12	1,567	0.77%
2020/07/08	6	45.10	5	43.09	45.20	1	1,547	0.06%
2020/07/07	3	41.73	3	41.58	41.10	0	1,477	0.00%
2020/07/06	6	37.91	1	37.70	39.60	5	1,351	0.37%
2020/07/01	4	35.59	2	35.78	35.90	2	1,246	0.16%
2020/06/23	1	34.20	1	34.10	34.15	0	1,160	0.00%
2020/06/22	1	33.30	0	0.00	33.50	1	1,133	0.09%
2020/06/18	0	0.00	1	33.15	32.80	-1	1,104	-0.09%
2020/06/15	0	0.00	2	32.75	32.15	-2	1,084	-0.18%
2020/06/12	1	32.80	3	32.78	32.90	-2	1,076	-0.19%
2020/06/10	2	36.15	7	36.15	36.15	-5	1,047	-0.48%
2020/06/09	69	37.41	67	36.44	37.05	2	1,035	0.19%
2020/06/08	0	0.00	5	36.25	34.20	-5	965	-0.52%
2020/06/05	5	36.90	1	36.90	36.05	4	942	0.42%
2020/06/04	7	37.46	7	36.10	36.10	0	930	0.00%
2020/06/01	8.1	37.26	8	37.01	37.00	0.1	854	0.01%
2020/05/28	12	34.88	1	35.00	35.00	11	778	1.41%
2020/05/27	24	37.41	21	38.03	38.40	3	707	0.42%
2020/05/26	2	33.48	2	32.90	34.95	0	556	0.00%
2020/05/25	2	31.70	1	31.25	31.80	1	490	0.20%
2020/05/22	9	31.64	7	31.75	30.65	2	478	0.42%
2020/05/20	2	30.58	0	0.00	30.55	2	456	0.44%
2020/05/14	7	31.30	0	0.00	29.45	7	441	1.59%
2020/05/13	0	0.00	9	31.35	31.35	-9	432	-2.08%
2020/05/08	0	0.00	3	32.08	31.45	-3	411	-0.73%
2020/05/07	9	31.21	6	31.58	32.35	3	398	0.75%
2020/05/06	2	30.25	2	29.80	29.80	0	382	0.00%
2020/04/29	2	30.25	0	0.00	29.10	2	382	0.52%
2020/04/28	0	0.00	1	28.85	29.20	-1	370	-0.27%
2020/04/27	1	28.30	0	0.00	28.15	1	372	0.27%
2020/04/20	1	27.85	0	0.00	28.00	1	373	0.27%
2020/04/15	9	28.00	5	27.95	27.50	4	380	1.05%
2020/04/14	0	0.00	1	28.20	27.70	-1	382	-0.26%
2020/04/13	6	27.42	2	26.85	28.20	4	380	1.05%
2020/04/10	2	26.65	0	0.00	26.60	2	361	0.55%
2020/03/19	0	0.00	121	19.45	20.70	-121	604	-20.03%	大賣/鉅額交易
2020/03/18	12	20.64	0	0.00	21.20	12	674	1.78%
2020/03/17	9	20.95	0	0.00	20.60	9	685	1.31%
2020/03/16	2	22.35	0	0.00	22.45	2	782	0.26%
2020/03/13	8	23.55	0	0.00	23.85	8	807	0.99%
2020/03/12	10	26.24	0	0.00	25.95	10	796	1.26%
2020/03/10	16	26.68	0	0.00	27.70	16	794	2.01%
2020/03/09	22	28.21	0	0.00	27.70	22	791	2.78%
2020/03/06	32	28.88	0	0.00	29.00	32	785	4.07%
2020/03/04	0	0.00	70	28.47	28.60	-70	783	-8.94%
2020/02/25	0	0.00	1	28.40	28.90	-1	783	-0.13%
2020/02/24	1	29.30	0	0.00	28.90	1	847	0.12%
2020/02/20	2	29.05	2	29.00	29.00	0	859	0.00%
2020/02/19	2	28.58	2	28.40	28.45	0	854	0.00%
2020/02/11	3	27.90	7	27.93	28.05	-4	847	-0.47%
2020/02/07	6	28.95	166	28.08	27.60	-160	847	-18.87%	大賣/鉅額交易
2020/02/06	0	0.00	62	27.35	28.00	-62	830	-7.47%
2020/02/05	0	0.00	7	27.61	27.15	-7	836	-0.84%
2020/02/04	0	0.00	30	27.30	27.55	-30	837	-3.58%
2020/02/03	7	26.24	8	26.96	26.65	-1	837	-0.12%
2020/01/31	4	26.95	0	0.00	27.70	4	835	0.48%
2020/01/30	45	27.92	0	0.00	27.75	45	841	5.35%
2020/01/20	9	30.82	10	30.79	30.80	-1	872	-0.11%
2020/01/17	7	30.81	0	0.00	30.85	7	910	0.77%
2020/01/16	7	30.80	0	0.00	30.95	7	914	0.77%
2020/01/15	0	0.00	76	30.95	30.80	-76	911	-8.34%
2020/01/14	0	0.00	7	31.70	31.50	-7	903	-0.77%
2020/01/13	3	31.30	6	32.12	31.55	-3	897	-0.33%
2020/01/10	40	30.69	0	0.00	30.30	40	871	4.59%
2020/01/09	1	30.85	1	30.65	30.20	0	866	0.00%
2020/01/07	1	31.70	1	31.95	31.65	0	856	0.00%
2020/01/03	157	31.58	0	0.00	31.30	157	841	18.65%	大買/鉅額交易
2020/01/02	70	31.56	0	0.00	32.05	70	820	8.53%
2019/12/25	0	0.00	1	30.20	29.80	-1	770	-0.13%
2019/12/24	1	30.30	0	0.00	30.40	1	764	0.13%
2019/12/23	10	30.02	1	30.05	30.00	9	756	1.19%
2019/12/20	15	31.40	0	0.00	31.00	15	750	2.00%
2019/12/19	0	0.00	2	32.75	31.95	-2	735	-0.27%
2019/12/16	3	31.62	2	32.23	32.45	1	713	0.14%
2019/12/13	13	30.21	11	30.90	31.65	2	633	0.32%
2019/12/12	43	29.05	5	28.85	28.80	38	551	6.89%
2019/12/11	17	30.08	56	31.08	29.60	-39	534	-7.29%
2019/12/10	0	0.00	12	28.53	29.30	-12	432	-2.77%
2019/11/27	3	26.63	0	0.00	26.50	3	377	0.79%
2019/11/26	0	0.00	2	26.80	26.70	-2	376	-0.53%
2019/11/25	4	27.15	0	0.00	26.60	4	375	1.07%
2019/11/22	46	27.52	2	27.40	27.55	44	370	11.88%
2019/11/21	2	28.20	49	28.82	28.00	-47	364	-12.88%
2019/11/14	2	24.70	0	0.00	24.75	2	299	0.67%
2019/11/12	5	24.75	0	0.00	25.45	5	295	1.69%
2019/11/11	6	24.77	0	0.00	24.90	6	295	2.03%
2019/11/08	4	25.40	0	0.00	25.35	4	293	1.36%
2019/11/07	6	25.70	0	0.00	25.50	6	292	2.05%
2019/11/04	8	27.73	10	27.19	26.90	-2	282	-0.71%
2019/11/01	2	27.20	0	0.00	26.65	2	269	0.74%
2019/10/31	5	26.10	0	0.00	25.90	5	268	1.86%
2019/10/30	13	26.51	0	0.00	26.45	13	263	4.93%
2019/10/29	11	26.72	2	26.60	26.75	9	260	3.46%
2019/10/28	3	28.32	9	27.75	27.80	-6	248	-2.41%
2019/10/25	16	26.52	7	26.26	27.60	9	205	4.38%
2019/10/24	3	25.13	1	25.35	25.35	2	164	1.21%
2019/10/23	18	23.69	0	0.00	23.65	18	160	11.24%
2019/10/21	12	23.69	0	0.00	23.65	12	163	7.36%
2019/10/15	2	24.45	2	23.70	23.70	0	179	0.00%
2019/09/27	1	24.55	1	24.45	24.55	0	180	0.00%
2019/09/26	2	25.10	0	0.00	24.45	2	180	1.11%
2019/09/25	1	25.05	1	24.65	24.65	0	183	0.00%
2019/07/09	0	0.00	16	22.72	22.80	-16	303	-5.28%
2019/07/08	0	0.00	32	23.03	22.80	-32	303	-10.55%
2019/07/05	0	0.00	8	22.98	23.20	-8	301	-2.65%
2019/07/04	0	0.00	7	22.96	23.00	-7	301	-2.32%
2019/07/02	0	0.00	1	23.60	23.35	-1	303	-0.33%
2019/06/26	0	0.00	5	23.55	22.70	-5	288	-1.73%
2019/06/25	5	23.00	0	0.00	23.35	5	287	1.74%
2019/06/19	1	22.30	0	0.00	22.25	1	290	0.34%
2019/06/13	3	22.07	0	0.00	22.00	3	292	1.03%
2019/06/12	4	22.15	0	0.00	22.15	4	291	1.37%
2019/06/11	7	22.24	0	0.00	22.35	7	291	2.40%
2019/06/10	3	22.32	0	0.00	22.30	3	292	1.02%
2019/06/06	7	22.34	0	0.00	22.20	7	295	2.37%
2019/06/05	3	22.90	1	22.55	22.65	2	296	0.68%
2019/06/04	6	22.36	0	0.00	22.30	6	295	2.03%
2019/06/03	4	22.49	0	0.00	22.45	4	294	1.36%
2019/05/31	1	22.45	0	0.00	22.50	1	295	0.34%
2019/05/30	15	22.47	0	0.00	22.45	15	296	5.06%
2019/05/29	11	22.22	0	0.00	22.20	11	297	3.70%
2019/04/26	0	0.00	1	25.75	25.30	-1	281	-0.35%
2019/04/23	0	0.00	2	28.00	27.75	-2	263	-0.76%
2019/04/22	1	28.60	2	28.85	28.30	-1	255	-0.39%
2019/04/19	1	28.10	0	0.00	27.80	1	229	0.44%
2019/04/18	4	29.00	5	28.32	28.20	-1	215	-0.46%
2019/04/17	4	27.45	0	0.00	27.95	4	164	2.44%
2019/04/16	1	23.30	0	0.00	25.60	1	109	0.92%
2019/04/02	0	0.00	2	23.40	23.75	-2	90	-2.21%
2019/03/29	0	22.70	0	0.00	22.70	0	83	0.00%
2019/02/26	2	22.90	0	0.00	22.80	2	77	2.57%
2018/11/21	0	0.00	35	20.51	20.65	-35	84	-41.56%
2018/11/20	0	0.00	46	20.50	20.55	-46	81	-56.25%
2018/11/13	6	19.85	0	0.00	20.20	6	80	7.42%
2018/11/12	37	20.28	0	0.00	20.25	37	80	45.88%
2018/11/09	19	20.28	0	0.00	20.25	19	80	23.72%
2018/11/08	0	0.00	3	20.70	20.50	-3	80	-3.74%
2018/11/07	15	20.30	0	0.00	20.60	15	80	18.54%
2018/10/12	0	0.00	23	20.07	20.60	-23	106	-21.62%
2018/10/03	2	25.40	0	0.00	25.25	2	98	2.04%
2018/07/09	2	27.20	0	0.00	26.95	2	344	0.58%
2018/07/06	1	26.50	0	0.00	26.50	1	347	0.29%
2018/06/15	0	0.00	1	28.65	28.65	-1	420	-0.24%
2018/06/12	1	30.05	0	0.00	29.50	1	408	0.24%
2018/06/01	3	28.75	0	0.00	28.60	3	366	0.82%
2018/05/31	25	28.95	0	0.00	28.10	25	361	6.91%
2018/05/25	0	0.00	11	28.65	28.35	-11	348	-3.16%
2018/05/14	0	0.00	11	26.27	26.20	-11	330	-3.33%
2018/05/03	0	0.00	1	25.45	25.45	-1	325	-0.31%
2018/04/30	1	26.20	0	0.00	26.10	1	325	0.31%
2018/04/27	4	25.85	0	0.00	25.90	4	326	1.22%
2018/04/26	11	26.60	0	0.00	25.80	11	325	3.38%
2018/04/18	6	30.20	5	31.00	29.00	1	301	0.33%
2018/04/16	5	30.25	0	0.00	30.25	5	236	2.12%
2018/04/10	1	29.15	0	0.00	27.70	1	196	0.51%
2018/04/09	2	26.60	2	27.40	27.90	0	154	0.00%
2018/03/29	0	0.00	3	25.85	25.50	-3	141	-2.12%
2018/03/26	3	26.00	0	0.00	26.10	3	142	2.11%
2018/03/13	2	25.73	0	0.00	25.70	2	136	1.46%
2018/03/05	0	0.00	1	25.25	24.95	-1	156	-0.64%
2018/01/17	0	0.00	1	27.20	27.50	-1	705	-0.14%
2018/01/12	0	0.00	7	26.90	26.85	-7	705	-0.99%
2018/01/09	0	0.00	41	27.05	27.30	-41	703	-5.83%
2018/01/08	41	29.29	0	0.00	28.35	41	697	5.88%
2018/01/05	1	27.50	0.2	28.20	28.40	0.8	680	0.12%