友威科 (3580)-永豐金-中正券商分點個股進出

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

友威科

(3580)

可現股當沖

股價
60.2
漲跌
▼0.6
漲幅
-0.99%
成交量
1,747張
產業
上櫃其他電子類股
127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

友威科 (3580)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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	61.20	2	60.90	60.20	3	603	0.50%
2024/05/30	25	64.65	99	64.39	60.80	-74	582	-12.69%
2024/05/29	12	63.52	169.4	63.12	63.50	-157.4	481	-32.71%	大賣/鉅額交易
2024/05/28	8	58.50	105	58.25	57.90	-97	384	-25.21%	大賣/
2024/05/27	12	60.19	8	60.46	59.40	4	362	1.10%
2024/05/23	2	55.81	2	56.60	56.40	0	314	0.01%
2024/05/22	1	57.30	5	56.96	56.80	-4	321	-1.24%
2024/05/17	0.1	51.00	0	0.00	50.90	0.1	316	0.02%
2024/05/16	0.1	50.90	0	0.00	50.70	0.1	325	0.02%
2024/05/10	0	0.00	2	51.00	50.60	-2	401	-0.50%
2024/05/09	0	0.00	1	51.40	51.40	-1	414	-0.24%
2024/05/07	0.1	52.00	0	0.00	51.80	0.1	459	0.02%
2024/05/06	0	51.40	0	0.00	51.50	0	482	0.00%
2024/04/30	0.2	50.80	0	0.00	50.60	0.2	594	0.03%
2024/04/24	0	50.60	0	0.00	50.80	0	702	0.00%
2024/04/19	0	0.00	1	50.30	50.00	-1	698	-0.14%
2024/04/17	0	0.00	1	51.50	51.60	-1	695	-0.14%
2024/04/16	1.2	50.86	1	50.50	50.50	0.2	695	0.02%
2024/04/15	0	0.00	1	53.10	52.80	-1	689	-0.14%
2024/04/02	0	0.00	1	53.30	53.30	-1	673	-0.15%
2024/03/28	0	52.90	0	0.00	52.60	0	663	0.00%
2024/03/26	0	53.00	0	0.00	52.00	0	655	0.00%
2024/03/25	0	52.10	0	0.00	53.40	0	651	0.00%
2024/03/15	1	51.00	1	51.50	51.60	0	644	0.00%
2024/03/14	0.1	52.00	2	52.20	52.00	-2	639	-0.30%
2024/03/13	2	53.30	1	52.70	52.70	1	637	0.16%
2024/03/11	2	54.55	2	54.60	54.10	0	631	0.00%
2024/03/08	0	0.00	6	55.83	55.50	-6	627	-0.96%
2024/03/07	0	57.90	0	0.00	56.80	0	623	0.00%
2024/02/27	0	57.00	0	0.00	56.70	0	616	0.00%
2024/02/26	0	0.00	4	58.33	58.30	-4	602	-0.66%
2024/02/23	2	59.10	17	60.19	58.00	-15	603	-2.48%
2024/02/22	5	59.20	0	0.00	59.20	5	571	0.87%
2024/02/21	1	56.70	0	0.00	56.80	1	548	0.18%
2024/02/20	1	56.50	1	57.00	56.50	0	537	0.00%
2024/02/16	2	58.55	0	0.00	58.70	2	509	0.39%
2024/02/15	2	58.10	1.1	58.12	59.30	1	494	0.19%
2024/02/02	1	55.60	1	56.80	56.70	0	441	0.00%
2024/02/01	1	56.62	1	58.00	56.60	0	428	0.00%
2024/01/31	0	0.00	60	57.95	58.30	-60	415	-14.44%
2024/01/30	1	57.90	11	58.65	57.90	-10	395	-2.53%
2024/01/29	5	58.06	6	57.77	58.20	-1	370	-0.27%
2024/01/26	3	56.70	3	57.87	55.80	0	344	0.00%
2024/01/25	14	57.16	9.1	57.52	56.90	5	320	1.55%
2024/01/24	0	0.00	3	55.80	55.20	-3	260	-1.15%
2024/01/22	3	55.03	0	0.00	52.90	3	220	1.36%
2024/01/19	0	0.00	3	54.43	54.00	-3	200	-1.50%
2024/01/16	0.1	49.70	0	0.00	49.60	0.1	124	0.04%
2024/01/05	0.2	50.35	0	0.00	50.40	0.2	128	0.16%
2024/01/02	0.1	51.10	0	0.00	51.10	0.1	137	0.04%
2023/12/29	0.1	51.24	0	0.00	51.30	0.1	141	0.08%
2023/12/19	0.1	51.90	0	0.00	52.00	0.1	220	0.02%
2023/12/04	0	0.00	2	52.60	53.50	-2	236	-0.85%
2023/11/29	0	0.00	1	54.10	53.40	-1	218	-0.46%
2023/11/27	0.2	51.90	3	52.00	51.70	-2.8	214	-1.32%
2023/11/22	0	0.00	1	52.80	52.70	-1	221	-0.45%
2023/11/21	1	50.89	0	0.00	50.80	1	215	0.48%
2023/11/06	0	0.00	0	50.00	50.60	0	280	0.00%
2023/11/03	0	0.00	2	49.95	49.95	-2	311	-0.64%
2023/11/01	0.1	49.30	0	0.00	49.10	0.1	442	0.02%
2023/10/27	0	0.00	5	50.60	49.90	-5	599	-0.83%
2023/10/24	0.1	49.70	0	0.00	49.80	0.1	641	0.01%
2023/10/16	0.1	50.85	0	0.00	51.00	0.1	651	0.02%
2023/10/12	0	51.70	0	0.00	51.70	0	658	0.00%
2023/10/11	1	52.20	1	50.70	50.70	0	661	0.00%
2023/10/05	1	54.20	0	0.00	53.90	1	675	0.15%
2023/10/03	1	55.70	1	57.00	55.30	0	690	0.00%
2023/10/02	0	0.00	3	53.87	55.00	-3	649	-0.46%
2023/09/26	0	50.00	0	0.00	49.50	0	634	0.01%
2023/09/25	0.1	50.49	0	0.00	50.00	0.1	638	0.01%
2023/09/20	0.1	50.20	0	0.00	49.70	0.1	666	0.01%
2023/09/19	0.2	50.20	0	0.00	49.90	0.2	672	0.03%
2023/09/18	0	50.50	0	0.00	50.30	0	672	0.00%
2023/09/15	0.1	50.78	0	0.00	50.30	0.1	672	0.01%
2023/09/13	0	49.55	0	0.00	50.60	0	670	0.00%
2023/09/12	2.1	48.43	0	0.00	48.25	2.1	669	0.31%
2023/09/11	1.3	49.86	2	49.20	49.10	-0.8	668	-0.11%
2023/09/08	0.1	51.30	0	0.00	51.00	0.1	665	0.01%
2023/09/07	0	51.90	1	52.00	51.50	-1	667	-0.14%
2023/09/06	0	52.10	0	0.00	51.50	0	668	0.01%
2023/09/05	0	0.00	1	51.80	51.60	-1	669	-0.15%
2023/08/31	0	0.00	2	52.00	52.30	-2	670	-0.30%
2023/08/29	1	50.00	0	0.00	50.50	1	671	0.15%
2023/08/24	2.2	51.50	2	52.20	51.60	0.2	666	0.02%
2023/08/23	2.2	51.60	0	0.00	51.20	2.2	663	0.32%
2023/08/22	0.1	51.80	3	51.20	51.10	-2.9	663	-0.44%
2023/08/21	0.1	51.80	0	0.00	51.80	0.1	660	0.02%
2023/08/18	2	52.60	0	0.00	52.30	2	656	0.30%
2023/08/16	2	52.00	3	52.83	53.10	-1	653	-0.15%
2023/08/15	0	53.50	0	0.00	53.00	0	647	0.00%
2023/08/11	2	54.50	2	55.20	54.30	0	638	0.00%
2023/08/10	4	56.60	32	56.56	56.00	-28	621	-4.50%
2023/08/09	2	59.00	3	59.40	58.40	-1	604	-0.17%
2023/08/08	8	59.63	487	59.60	59.50	-479	582	-82.25%	大賣/鉅額交易
2023/08/07	4	56.31	55	56.59	57.20	-51	486	-10.48%
2023/08/04	5	58.66	24	58.42	58.30	-19	457	-4.15%
2023/08/02	11	56.69	8	57.41	56.80	3	393	0.76%
2023/08/01	20	56.45	30	58.13	55.80	-10	361	-2.76%
2023/07/31	3.1	54.90	5	55.12	55.30	-1.9	304	-0.64%
2023/07/28	1	52.27	5	51.96	52.60	-4	268	-1.48%
2023/07/27	0.1	51.30	0	0.00	51.00	0.1	263	0.04%
2023/07/21	0	0.00	1	50.80	50.60	-1	262	-0.38%
2023/07/19	0.2	51.13	0	0.00	50.80	0.2	270	0.06%
2023/07/18	0	0.00	4	51.40	51.50	-4	274	-1.46%
2023/07/17	0.1	51.00	0	0.00	51.00	0.1	292	0.02%
2023/07/13	0.2	52.77	0	0.00	51.50	0.2	295	0.07%
2023/07/12	4	53.35	71	53.62	53.30	-67	290	-23.02%
2023/07/11	0.1	53.09	84	53.19	52.40	-83.9	279	-30.02%
2023/07/07	0.3	50.70	0	0.00	50.60	0.3	261	0.13%
2023/07/05	3.1	51.61	2	51.40	51.40	1.1	270	0.41%
2023/07/04	0.1	52.90	0	0.00	52.30	0.1	268	0.02%
2023/07/03	0.1	52.80	0	0.00	52.40	0.1	271	0.02%
2023/06/30	4	53.03	8	53.81	53.10	-4	270	-1.48%
2023/06/29	2	52.00	2	52.30	52.10	0	264	0.00%
2023/06/27	0	0.00	2	55.90	55.60	-2	249	-0.80%
2023/06/21	0.1	54.20	0	0.00	54.00	0.1	262	0.02%
2023/06/20	1	54.40	0	0.00	54.20	1	267	0.37%
2023/06/16	0.1	54.70	0	0.00	54.60	0.1	276	0.04%
2023/06/15	1.1	55.20	0	0.00	54.90	1.1	281	0.37%
2023/06/12	2	54.20	4	54.40	54.20	-2	283	-0.71%
2023/06/08	0	0.00	2	55.30	55.30	-2	293	-0.68%
2023/06/07	1	55.50	0	0.00	55.80	1	304	0.33%
2023/06/06	0	0.00	0.1	55.50	55.10	-0.1	310	-0.02%
2023/06/05	5	55.30	1	55.20	55.90	4	313	1.28%
2023/06/01	1	53.80	2	54.25	54.20	-1	320	-0.31%
2023/05/31	1.1	53.73	2	54.10	53.50	-0.9	325	-0.28%
2023/05/30	0	54.00	0	0.00	54.00	0	332	0.00%
2023/05/29	4	54.05	0	0.00	53.90	4	334	1.19%
2023/05/26	0	55.50	2	54.25	54.20	-2	338	-0.58%
2023/05/25	0	55.60	0	0.00	55.40	0	340	0.00%
2023/05/24	1.1	55.80	0	0.00	55.70	1.1	344	0.31%
2023/05/23	2	55.65	0	0.00	55.50	2	348	0.57%
2023/05/19	0	54.70	0	0.00	54.60	0	352	0.00%
2023/05/18	0	0.00	1	54.40	54.40	-1	356	-0.28%
2023/05/16	1	53.60	1	53.90	53.60	0	365	0.00%
2023/05/15	1	53.00	1	53.40	53.30	0	377	0.00%
2023/05/12	5.1	52.69	2	53.10	53.60	3.1	387	0.81%
2023/05/11	4	56.18	0	0.00	55.60	4	418	0.96%
2023/05/10	0	0.00	2	57.30	57.00	-2	478	-0.42%
2023/05/09	2	56.90	0	0.00	56.00	2	489	0.41%
2023/05/08	1	56.50	4	57.13	57.00	-3	492	-0.61%
2023/05/05	3	55.73	2	56.05	56.20	1	494	0.20%
2023/05/04	2.1	56.11	0	0.00	56.00	2.1	496	0.42%
2023/05/03	2	56.30	0	0.00	56.20	2	503	0.40%
2023/05/02	3	55.77	2	56.10	56.80	1	508	0.20%
2023/04/28	2	55.70	2	56.00	56.00	0	512	0.00%
2023/04/26	7.1	54.81	2	55.35	55.50	5.1	515	0.99%
2023/04/25	3	55.70	2	55.50	55.50	1	512	0.20%
2023/04/24	1	55.90	1	56.20	56.50	0	509	0.00%
2023/04/21	2	57.30	0	0.00	56.30	2	511	0.39%
2023/04/20	39.2	57.76	0	0.00	57.30	39.2	506	7.73%
2023/04/19	2	60.10	70	60.43	60.20	-68	491	-13.83%
2023/04/18	0.1	59.30	1	60.90	60.30	-1	496	-0.19%
2023/04/12	10.1	60.60	3	60.50	60.40	7.1	501	1.41%
2023/04/11	0	0.00	2	60.50	60.40	-2	499	-0.40%
2023/04/06	1	59.10	1	60.20	59.50	0	495	0.00%
2023/03/31	0	0.00	2	60.25	60.00	-2	494	-0.40%
2023/03/30	0	0.00	3	59.50	60.00	-3	497	-0.60%
2023/03/28	4	60.35	0	0.00	59.60	4	511	0.79%
2023/03/27	53	61.98	181	61.50	60.80	-128	513	-24.95%	大賣/鉅額交易
2023/03/24	0	0.00	37	60.37	60.30	-37	504	-7.33%
2023/03/23	0	0.00	5	60.40	60.10	-5	507	-0.99%
2023/03/22	0	0.00	37	59.77	59.90	-37	512	-7.21%
2023/03/21	0	0.00	2	59.95	59.80	-2	517	-0.39%
2023/03/20	5	59.50	0	0.00	59.40	5	531	0.94%
2023/03/17	5	58.00	0	0.00	58.60	5	537	0.93%
2023/03/16	0.1	57.70	0	0.00	57.10	0.1	543	0.01%
2023/03/15	3	58.30	4	59.05	58.20	-1	577	-0.17%
2023/03/14	2	56.50	2	57.00	57.00	0	655	0.01%
2023/03/13	5.1	56.73	6	55.93	56.60	-0.9	672	-0.14%
2023/03/10	5	58.94	0	0.00	58.20	5	688	0.73%
2023/03/09	5.1	60.52	30	60.12	60.10	-25	698	-3.57%
2023/03/08	0	60.60	1	61.20	61.00	-1	701	-0.14%
2023/03/07	0	0.00	3	60.70	60.80	-3	708	-0.42%
2023/03/06	0	0.00	1	60.00	59.90	-1	721	-0.14%
2023/03/03	2	58.50	2	59.00	59.00	0	736	0.00%
2023/03/01	0.1	59.28	0	0.00	59.20	0.1	799	0.01%
2023/02/24	2	59.60	0	0.00	59.10	2	802	0.25%
2023/02/23	2.1	60.28	1	60.00	60.00	1.1	803	0.13%
2023/02/21	2	60.45	1	60.20	60.20	1	818	0.12%
2023/02/20	0	0.00	0	62.00	61.20	0	820	0.00%
2023/02/17	0	0.00	2	61.30	61.30	-2	831	-0.24%
2023/02/16	0	0.00	0	60.30	60.60	0	840	0.00%
2023/02/15	6.1	59.55	1.2	59.03	59.00	4.9	857	0.57%
2023/02/14	2	60.20	0	0.00	59.90	2	863	0.23%
2023/02/13	7	59.81	4	60.08	59.60	3	870	0.34%
2023/02/10	2.2	62.21	1	62.70	62.00	1.2	867	0.14%
2023/02/09	17	63.35	0	0.00	63.10	17	862	1.97%
2023/02/08	5	65.78	133	65.86	67.50	-128	832	-15.38%	大賣/鉅額交易
2023/02/07	0	0.00	1	62.00	61.90	-1	775	-0.13%
2023/02/03	3	61.33	3	60.50	60.50	0	769	0.00%
2023/02/02	2	61.60	1	62.20	62.00	1	771	0.13%
2023/02/01	5	61.86	38	62.11	62.20	-33	771	-4.28%
2023/01/31	1	60.40	0	0.00	61.80	1	773	0.13%
2023/01/30	1	60.00	0	0.00	60.40	1	778	0.13%
2023/01/16	2	58.50	2	58.70	59.00	0	785	0.00%
2023/01/12	0	0.00	1	58.90	59.60	-1	794	-0.13%
2023/01/11	3	61.67	1	60.30	60.30	2	794	0.25%
2023/01/10	2	62.10	6	62.32	62.10	-4	795	-0.50%
2023/01/09	7	62.11	9	62.46	61.70	-2	800	-0.25%
2023/01/06	0	0.00	6	62.17	62.40	-6	798	-0.75%
2023/01/05	1	60.60	2	61.00	60.90	-1	808	-0.12%
2023/01/04	3	60.27	2	61.20	60.20	1	813	0.12%
2023/01/03	2	58.00	2	58.50	59.60	0	821	0.00%
2022/12/30	4	60.28	1	59.00	59.00	3	823	0.36%
2022/12/29	1	59.10	0	0.00	59.80	1	824	0.12%
2022/12/28	55	59.94	4	59.78	59.70	51	832	6.13%
2022/12/26	2	60.90	2	61.00	61.00	0	840	0.00%
2022/12/23	5	61.60	2	62.10	62.10	3	841	0.36%
2022/12/22	4	62.53	0	0.00	62.50	4	841	0.48%
2022/12/20	12	64.87	1	63.80	63.00	11	855	1.29%
2022/12/15	1	66.90	1	67.30	67.20	0	884	0.00%
2022/12/14	1	66.60	1	67.60	67.30	0	888	0.00%
2022/12/12	0	0.00	8	66.25	66.50	-8	976	-0.82%
2022/12/09	9	65.43	2	66.05	64.80	7	994	0.70%
2022/12/08	1	66.90	0	0.00	66.70	1	1,047	0.10%
2022/12/07	23	68.37	3	67.63	66.50	20	1,045	1.91%
2022/12/06	17	70.92	39.2	71.66	70.90	-22.2	1,013	-2.19%
2022/12/05	21	69.53	21	71.35	68.10	0	951	0.00%
2022/12/02	7	69.41	43	69.13	69.20	-36	948	-3.80%
2022/12/01	26	67.59	18	67.99	67.00	8	934	0.86%
2022/11/30	22	69.14	61	69.62	68.00	-39	930	-4.19%
2022/11/29	17	69.14	0	0.00	69.00	17	929	1.83%
2022/11/28	12	70.00	3.1	69.34	70.30	8.9	954	0.93%
2022/11/25	9	67.80	5	68.46	68.00	4	970	0.41%
2022/11/24	65	65.81	145	66.28	67.80	-80	951	-8.41%	大賣/
2022/11/23	1	62.50	2	63.55	63.50	-1	898	-0.11%
2022/11/22	1	62.10	1	62.60	62.70	0	890	0.00%
2022/11/17	1	61.70	5	61.74	62.40	-4	880	-0.45%
2022/11/16	2	60.40	0	0.00	60.20	2	868	0.23%
2022/11/15	2	61.15	6	60.95	61.20	-4	864	-0.46%
2022/11/14	0	0.00	1	60.50	59.50	-1	860	-0.12%
2022/11/11	6	60.23	1	60.30	59.40	5	853	0.59%
2022/11/10	5	60.58	0	0.00	60.70	5	835	0.60%
2022/11/09	2	58.90	0	0.00	59.00	2	827	0.24%
2022/11/08	0	0.00	1	59.60	59.30	-1	827	-0.12%
2022/11/07	0	0.00	1	58.80	59.00	-1	821	-0.12%
2022/11/04	0	0.00	3	57.47	57.90	-3	823	-0.36%
2022/11/03	0	0.00	5	55.60	56.10	-5	821	-0.61%
2022/11/02	2	54.50	0	0.00	54.20	2	817	0.24%
2022/10/31	2	54.00	2	54.70	54.40	0	815	0.00%
2022/10/27	0	0.00	2	53.60	53.40	-2	810	-0.25%
2022/10/26	5	51.24	6	52.47	52.40	-1	801	-0.12%
2022/10/24	3	51.73	1	52.10	51.00	2	789	0.25%
2022/10/21	0	0.00	2	51.50	51.20	-2	784	-0.26%
2022/10/20	1	50.20	1	50.40	51.20	0	781	0.00%
2022/10/19	1	52.00	1	51.60	51.60	0	777	0.00%
2022/10/18	5	52.46	1	52.50	52.50	4	774	0.52%
2022/10/17	2	50.50	3	52.50	53.50	-1	772	-0.13%
2022/10/14	3	53.43	2	54.35	52.70	1	767	0.13%
2022/10/13	8.2	54.28	0	0.00	52.20	8.2	768	1.07%
2022/10/12	32	56.77	1	57.70	57.70	31	756	4.10%
2022/10/11	27	58.44	1	60.20	58.50	26	752	3.46%
2022/10/07	1	63.10	0	0.00	62.30	1	739	0.14%
2022/10/06	3	64.50	2	65.05	64.10	1	738	0.14%
2022/10/05	6	65.35	6	66.40	64.30	0	736	0.00%
2022/10/04	2	63.30	34	63.71	65.20	-32	732	-4.37%
2022/10/03	11	63.11	0	0.00	62.10	11	728	1.51%
2022/09/30	0	0.00	10	64.64	65.00	-10	724	-1.38%
2022/09/29	10	63.77	13	65.07	64.50	-3	726	-0.41%
2022/09/28	51	64.23	0	0.00	63.50	51	724	7.04%
2022/09/27	20	66.89	4	66.63	68.70	16	712	2.24%
2022/09/26	182	68.46	0	0.00	66.60	182	705	25.81%	大買/鉅額交易
2022/09/23	14	71.91	2	71.25	70.50	12	686	1.75%
2022/09/22	5	71.00	24.2	73.55	74.50	-19.2	671	-2.85%
2022/09/21	15	73.41	1	74.70	72.00	14	659	2.12%
2022/09/20	15	73.07	44	74.39	75.00	-29	654	-4.43%
2022/09/19	96	75.28	72	76.74	73.90	24	625	3.84%
2022/09/16	5	75.88	0	0.00	74.10	5	552	0.91%
2022/09/15	1	72.50	30	74.70	76.50	-29	518	-5.59%
2022/09/14	2	69.90	2	70.90	71.40	0	464	0.00%
2022/09/13	4	70.20	3	71.13	70.70	1	462	0.22%
2022/09/12	7	72.36	36.1	73.27	71.20	-29.1	462	-6.30%
2022/09/08	2	71.30	12	72.72	72.10	-10	442	-2.26%
2022/09/07	3	69.40	3	70.57	70.70	0	428	0.00%
2022/09/06	5	71.10	9	72.84	71.30	-4	422	-0.95%
2022/09/05	4	72.03	1	73.00	71.00	3	404	0.74%
2022/09/02	5	72.48	19	72.19	72.10	-14	395	-3.54%
2022/09/01	5	69.24	22	71.43	71.90	-17	363	-4.68%
2022/08/30	0	0.00	6	66.75	67.80	-6	331	-1.81%
2022/08/29	3	65.20	0	0.00	64.30	3	330	0.91%
2022/08/26	0	0.00	2	68.00	67.20	-2	326	-0.61%
2022/08/25	1	65.90	1	66.80	66.10	0	321	0.00%
2022/08/24	3	66.37	0	0.00	66.00	3	319	0.94%
2022/08/19	0	0.00	3	67.00	67.50	-3	321	-0.93%
2022/08/17	2	65.60	53	65.56	65.60	-51	311	-16.38%
2022/08/16	2	66.10	6	66.53	65.60	-4	309	-1.29%
2022/08/15	2	63.30	9	65.60	66.00	-7	304	-2.30%
2022/08/12	2	64.30	0	0.00	63.70	2	297	0.67%
2022/08/11	3	63.77	1	64.40	64.40	2	297	0.67%
2022/08/10	0	0.00	8	63.26	63.90	-8	292	-2.73%
2022/08/09	10	61.00	0	0.00	60.70	10	291	3.43%
2022/08/08	9	59.33	2	59.90	60.00	7	297	2.35%
2022/08/05	1	61.50	76	61.74	61.50	-75	292	-25.62%
2022/08/04	2	60.80	15	60.17	61.10	-13	293	-4.43%
2022/07/28	1	63.70	1	64.20	64.40	0	298	0.00%
2022/07/27	2	63.00	2	63.80	64.40	0	297	0.00%
2022/07/26	2	62.70	2	63.80	63.70	0	292	0.00%
2022/07/25	2	63.55	1	64.50	63.80	1	291	0.34%
2022/07/22	4	63.10	2	63.80	64.00	2	289	0.69%
2022/07/21	1	64.50	0	0.00	64.20	1	293	0.34%
2022/07/20	5	62.98	5	63.46	64.10	0	289	0.00%
2022/07/19	2	63.25	3	63.90	62.80	-1	284	-0.35%
2022/07/18	26	59.65	9	60.39	62.10	17	277	6.13%
2022/07/14	2	55.60	0	0.00	56.10	2	283	0.71%
2022/07/13	0.2	54.80	0	0.00	54.80	0.2	281	0.07%
2022/07/12	2	55.40	0	0.00	55.10	2	282	0.71%
2022/07/08	1	56.30	8	56.99	57.30	-7	289	-2.42%
2022/07/01	90	52.27	0	0.00	52.00	90	294	30.51%
2022/06/30	69	52.71	0	0.00	52.60	69	294	23.44%
2022/06/29	2	53.30	0	0.00	54.50	2	295	0.68%
2022/06/28	1	54.90	0	0.00	55.00	1	297	0.34%
2022/06/27	5.1	54.98	1	55.80	55.10	4.1	295	1.39%
2022/06/24	2	55.50	2	57.00	55.30	0	296	0.00%
2022/06/23	0.2	56.75	2	56.80	56.50	-1.8	302	-0.59%
2022/06/22	1	60.40	0	0.00	57.50	1	312	0.32%
2022/06/21	1	63.40	0	0.00	63.50	1	310	0.32%
2022/06/20	3	64.87	0	0.00	62.00	3	319	0.94%
2022/06/17	1	64.50	2	66.60	66.80	-1	324	-0.31%
2022/06/16	1	68.50	0	0.00	66.40	1	334	0.30%
2022/06/15	0	0.00	1	68.10	68.10	-1	355	-0.28%
2022/06/09	2	71.90	10	70.78	69.90	-8	366	-2.18%
2022/06/08	2	71.65	2	71.75	71.50	0	363	0.00%
2022/06/07	0	0.00	1	69.80	71.10	-1	362	-0.28%
2022/06/06	0	69.30	1	69.40	69.40	-1	355	-0.28%
2022/06/02	2	69.70	0	0.00	69.10	2	359	0.56%
2022/05/31	6	68.77	0	0.00	69.00	6	366	1.64%
2022/05/30	0	0.00	2	68.80	69.10	-2	369	-0.54%
2022/05/27	0	0.00	2	67.80	67.90	-2	371	-0.54%
2022/05/26	0	0.00	1	67.80	67.80	-1	375	-0.27%
2022/05/25	2	68.00	5	68.10	68.10	-3	379	-0.79%
2022/05/20	0	0.00	5	67.60	67.40	-5	404	-1.24%
2022/05/18	0	0.00	2	64.80	65.80	-2	406	-0.49%
2022/05/17	30	62.98	2	63.60	63.70	28	404	6.93%
2022/05/16	65	64.45	4	65.00	64.30	61	398	15.32%
2022/05/13	1	66.60	0	0.00	66.10	1	393	0.25%
2022/05/10	17	65.39	2	66.00	66.30	15	403	3.71%
2022/05/09	21	66.10	0	0.00	66.40	21	407	5.15%
2022/05/06	0.2	66.00	6	65.35	66.80	-5.8	413	-1.40%
2022/05/05	1	67.40	0	0.00	67.60	1	420	0.24%
2022/05/04	0	0.00	1	67.00	67.40	-1	418	-0.24%
2022/04/27	70	65.73	0	0.00	66.10	70	419	16.70%
2022/04/26	5	67.80	0	0.00	67.70	5	412	1.21%
2022/04/25	21	68.21	0	0.00	68.10	21	412	5.09%
2022/04/22	1	69.60	0	0.00	70.00	1	411	0.24%
2022/04/21	2	71.20	1	71.70	70.00	1	412	0.24%
2022/04/20	2	68.30	4	71.05	71.70	-2	408	-0.49%
2022/04/19	13.2	67.36	0	0.00	67.60	13.2	398	3.30%
2022/04/15	3.1	68.10	0	0.00	66.60	3.1	395	0.78%
2022/04/14	1	69.90	0	0.00	70.40	1	386	0.26%
2022/04/13	0.2	70.20	0	0.00	70.30	0.2	381	0.04%
2022/04/12	0.3	70.60	3	71.10	70.10	-2.8	383	-0.72%
2022/04/08	0	0.00	2	72.15	71.40	-2	373	-0.54%
2022/04/07	2	71.60	5	70.80	70.80	-3	371	-0.81%
2022/04/06	1	71.80	1	73.00	71.90	0	368	0.00%
2022/04/01	0	0.00	3	72.83	72.20	-3	365	-0.82%
2022/03/30	7	71.57	1	72.70	71.40	6	356	1.68%
2022/03/29	8	72.54	2	72.30	71.80	6	356	1.69%
2022/03/28	0	0.00	6	71.12	72.20	-6	358	-1.67%
2022/03/25	11	71.46	2	73.00	69.80	9	348	2.59%
2022/03/24	3	70.20	2	71.40	71.40	1	336	0.30%
2022/03/23	2	68.60	3	69.70	69.80	-1	328	-0.30%
2022/03/22	9	68.20	5	67.24	67.80	4	316	1.26%
2022/03/21	1	67.80	1	66.90	66.70	0	307	0.00%
2022/03/18	8	66.30	12	66.98	66.70	-4	302	-1.32%
2022/03/17	1	63.40	1	63.60	63.80	0	285	0.00%
2022/03/16	1	63.50	13	63.12	63.10	-12	288	-4.16%
2022/03/15	0	0.00	1	63.50	62.90	-1	309	-0.32%
2022/03/14	2	62.10	3	62.37	63.30	-1	341	-0.29%
2022/03/10	4	60.05	0	0.00	60.00	4	360	1.11%
2022/03/09	6	59.34	11	58.85	59.90	-5	360	-1.38%
2022/03/08	26	59.70	1	59.50	59.50	25	361	6.91%
2022/03/07	87	60.13	0	0.00	59.70	87	357	24.34%
2022/03/04	18	61.67	0	0.00	61.30	18	352	5.10%
2022/03/03	1	62.60	0	0.00	62.50	1	350	0.28%
2022/03/02	12	62.59	0	0.00	62.90	12	351	3.42%
2022/02/25	8	62.05	1	63.40	63.00	7	340	2.06%
2022/02/24	3	63.27	2	63.40	61.60	1	336	0.30%
2022/02/22	42	62.31	0	0.00	62.00	42	316	13.28%
2022/02/21	4	62.60	1	63.10	63.40	3	317	0.95%
2022/02/16	2	61.00	0	0.00	61.10	2	345	0.58%
2022/02/14	1	61.30	0	0.00	61.20	1	347	0.29%
2022/02/11	21	61.09	1	61.80	62.00	20	353	5.66%
2022/02/10	3	62.10	55	61.75	61.50	-52	350	-14.83%
2022/02/08	2	62.30	3	62.60	62.90	-1	337	-0.30%
2022/02/07	1	59.70	1	61.90	61.50	0	330	0.00%
2022/01/24	24	56.92	0	0.00	58.20	24	327	7.32%
2022/01/20	2	57.50	0	0.00	58.50	2	325	0.61%
2022/01/14	22	57.03	4	57.55	57.60	18	330	5.45%
2022/01/12	32	58.05	0	0.00	58.20	32	331	9.67%
2022/01/05	3	60.33	1	61.30	59.20	2	331	0.60%
2022/01/04	1	59.90	0	0.00	59.60	1	329	0.30%
2022/01/03	0	0.00	3	59.90	59.60	-3	327	-0.91%
2021/12/30	0	0.00	2	59.50	59.40	-2	332	-0.60%
2021/12/28	1	58.50	0	0.00	58.70	1	331	0.30%
2021/12/24	1	59.00	1	58.90	58.90	0	340	0.00%
2021/12/23	1	61.50	0	0.00	59.70	1	341	0.29%
2021/12/22	1	59.90	3	60.10	60.30	-2	339	-0.59%
2021/12/15	1	58.10	0	0.00	57.80	1	346	0.29%
2021/12/14	5	58.72	0	0.00	57.30	5	345	1.45%
2021/12/13	36	61.16	2	60.30	60.20	34	338	10.03%
2021/12/10	0	0.00	2	61.90	61.80	-2	333	-0.60%
2021/12/09	4	62.90	0	0.00	61.60	4	325	1.23%
2021/12/08	12	61.68	7	62.90	61.30	5	298	1.68%
2021/12/07	1	57.30	15	60.34	62.00	-14	262	-5.34%
2021/12/02	1	56.20	8	56.35	56.50	-7	241	-2.90%
2021/11/30	6	55.35	4	55.10	54.90	2	241	0.83%
2021/11/29	41	52.40	0	0.00	52.80	41	243	16.85%
2021/11/19	5	55.44	1	56.40	54.80	4	265	1.51%
2021/11/18	64	55.25	2	55.10	54.90	62	269	23.02%
2021/11/17	65	55.79	0	0.00	55.70	65	270	24.05%
2021/11/16	6	56.37	0	0.00	56.10	6	270	2.22%
2021/11/15	0	0.00	10	57.19	58.20	-10	257	-3.88%
2021/11/10	30	52.77	0	0.00	54.20	30	254	11.78%
2021/11/05	0	0.00	1	49.20	49.65	-1	271	-0.37%
2021/11/03	1	50.30	0	0.00	50.40	1	273	0.37%
2021/10/29	0	0.00	1	48.25	48.50	-1	274	-0.36%
2021/10/20	1	45.80	0	0.00	45.90	1	301	0.33%
2021/10/07	0	0.00	1	45.50	44.90	-1	398	-0.25%
2021/10/05	1	43.65	0	0.00	43.55	1	434	0.23%
2021/10/04	5	43.49	7	43.36	43.00	-2	435	-0.46%
2021/09/30	2	48.10	2	48.10	48.10	0	436	0.00%
2021/09/17	1	50.30	0	0.00	50.40	1	445	0.22%
2021/09/06	2	53.60	0	0.00	52.20	2	465	0.43%
2021/08/31	1	55.20	3	56.10	54.70	-2	473	-0.42%
2021/08/25	1	52.90	3	53.73	54.20	-2	477	-0.42%
2021/08/24	2	51.00	2	51.70	51.90	0	476	0.00%
2021/08/23	0	0.00	1	52.60	52.50	-1	486	-0.21%
2021/08/20	1	49.30	1	50.00	50.40	0	493	0.00%
2021/08/19	1	50.80	0	0.00	49.90	1	497	0.20%
2021/08/18	1	47.90	2	50.70	52.30	-1	495	-0.20%
2021/08/17	2	48.35	0	0.00	48.35	2	493	0.41%
2021/08/16	2	50.40	2	51.70	51.00	0	492	0.00%
2021/08/13	2	51.80	1	51.80	53.50	1	489	0.20%
2021/08/12	12	52.92	0	0.00	53.00	12	486	2.47%
2021/08/11	8	53.66	3	54.20	52.50	5	484	1.03%
2021/08/10	4	55.90	0	0.00	55.90	4	480	0.83%
2021/08/09	2	58.00	0	0.00	57.00	2	489	0.41%
2021/08/06	3	58.40	0	0.00	58.50	3	497	0.60%
2021/08/03	2	59.05	1	59.50	59.50	1	564	0.18%
2021/08/02	1	59.60	0	0.00	59.90	1	573	0.17%
2021/07/30	0	0.00	1	61.30	60.40	-1	585	-0.17%
2021/07/29	3	60.60	2	59.15	60.70	1	592	0.17%
2021/07/28	6	58.92	11	59.06	60.40	-5	603	-0.83%
2021/07/27	11	63.05	4	63.95	62.10	7	627	1.12%
2021/07/26	3	64.17	5	64.88	64.90	-2	649	-0.31%
2021/07/23	6	63.67	6	64.50	63.50	0	662	0.00%
2021/07/21	4	63.25	2	63.20	62.20	2	680	0.29%
2021/07/20	13	64.12	12	64.87	64.00	1	713	0.14%
2021/07/19	28	66.47	2	67.70	65.50	26	716	3.63%
2021/07/16	8	64.49	12	66.04	66.20	-4	724	-0.55%
2021/07/15	10	64.44	2	65.00	64.70	8	727	1.10%
2021/07/14	68	65.04	11	65.83	65.00	57	757	7.53%
2021/07/13	4	66.00	15	65.01	66.00	-11	765	-1.44%
2021/07/12	2	56.50	11	59.09	60.00	-9	769	-1.17%
2021/07/09	0	0.00	1	56.70	56.70	-1	781	-0.13%
2021/07/08	6	55.97	0	0.00	55.70	6	828	0.72%
2021/07/07	18	57.17	0	0.00	57.00	18	880	2.04%
2021/07/06	5	57.96	0	0.00	57.10	5	939	0.53%
2021/07/05	0	0.00	1	59.20	59.50	-1	1,014	-0.10%
2021/07/02	0	0.00	1	58.50	58.00	-1	1,089	-0.09%
2021/07/01	5	58.50	6	58.90	58.50	-1	1,268	-0.08%
2021/06/30	5	57.44	0	0.00	56.90	5	1,332	0.38%
2021/06/29	25	59.18	1	59.00	58.40	24	1,364	1.76%
2021/06/28	5	59.94	0	0.00	60.00	5	1,422	0.35%
2021/06/25	0	0.00	1	60.90	60.90	-1	1,430	-0.07%
2021/06/24	15	61.09	4	61.35	60.50	11	1,450	0.76%
2021/06/23	0	0.00	5	60.44	60.10	-5	1,506	-0.33%
2021/06/22	4	60.48	1	61.90	60.00	3	1,519	0.20%
2021/06/21	5	60.48	0	0.00	60.00	5	1,533	0.33%
2021/06/16	33	62.99	5	63.00	62.50	28	1,745	1.60%
2021/06/11	9	65.89	0	0.00	63.90	9	1,762	0.51%
2021/06/10	11	65.55	2	65.90	65.90	9	1,755	0.51%
2021/06/09	5	64.24	4	65.20	65.50	1	1,753	0.06%
2021/06/08	7	66.57	0	67.00	65.50	7	1,754	0.40%
2021/06/07	124	64.38	35	64.41	66.70	89	1,760	5.06%	大買/
2021/06/04	51	65.45	0	0.00	64.90	51	1,774	2.87%
2021/06/03	6	67.23	4	67.23	65.80	2	1,773	0.11%
2021/06/02	4	65.70	0	0.00	65.00	4	1,770	0.23%
2021/06/01	3	68.13	6	68.00	67.30	-3	1,768	-0.17%
2021/05/31	29	67.32	11	68.32	67.80	18	1,764	1.02%
2021/05/28	1	64.20	11	64.54	65.50	-10	1,754	-0.57%
2021/05/27	20	61.30	7	60.61	61.80	13	1,745	0.74%
2021/05/26	1	60.50	1	60.00	60.10	0	1,740	0.00%
2021/05/25	3	60.50	1	61.30	60.00	2	1,741	0.11%
2021/05/24	8	58.44	8	58.28	59.10	0	1,743	0.00%
2021/05/21	11	56.15	6	57.17	57.60	5	1,750	0.29%
2021/05/20	6	55.00	0	0.00	55.60	6	1,762	0.34%
2021/05/19	21	54.57	6	54.45	55.20	15	1,772	0.85%
2021/05/18	3	53.30	2	51.50	53.50	1	1,772	0.06%
2021/05/17	13	49.83	2	52.10	48.70	11	1,765	0.62%
2021/05/14	7	55.09	2	55.80	54.10	5	1,755	0.28%
2021/05/13	9	52.41	7	55.17	54.50	2	1,745	0.11%
2021/05/12	86	56.97	7	57.29	54.50	79	1,735	4.55%
2021/05/11	238	60.02	3	61.17	59.00	235	1,710	13.74%	大買/鉅額交易
2021/05/10	26	65.14	6	65.47	65.40	20	1,688	1.18%
2021/05/07	34	65.39	7	64.26	65.20	27	1,686	1.60%
2021/05/06	8	62.03	4	62.38	61.30	4	1,676	0.24%
2021/05/05	63	65.29	1	64.20	62.10	62	1,669	3.71%
2021/05/04	13	62.28	7	62.49	63.20	6	1,664	0.36%
2021/05/03	10	69.24	3	67.72	67.90	7	1,640	0.43%
2021/04/29	1	72.40	0	72.30	72.30	1	1,627	0.06%
2021/04/26	0	0.00	1	77.90	75.50	-1	1,635	-0.06%
2021/04/22	1	76.00	0	0.00	72.40	1	1,614	0.06%
2021/04/20	0	0.00	6	74.33	76.00	-6	1,594	-0.38%
2021/04/19	5	73.60	2	74.15	73.40	3	1,572	0.19%
2021/04/16	8	72.80	2	73.20	72.10	6	1,545	0.39%
2021/04/15	0	0.00	1	71.10	70.30	-1	1,525	-0.07%
2021/04/14	0	0.00	16	67.96	71.20	-16	1,519	-1.05%
2021/04/13	9	70.53	38	73.38	70.10	-29	1,514	-1.91%
2021/04/12	33	76.49	28	77.70	76.20	5	1,485	0.34%
2021/04/09	34	76.01	28	74.82	77.00	6	1,457	0.41%
2021/04/08	17	74.25	7	73.67	74.50	10	1,393	0.72%
2021/04/07	23	72.60	13	72.98	70.50	10	1,324	0.75%
2021/04/06	11	67.56	17	68.84	70.20	-6	1,154	-0.52%
2021/04/01	11	64.76	7	65.43	63.90	4	1,094	0.37%
2021/03/31	9	64.16	12	64.56	63.70	-3	1,089	-0.28%
2021/03/30	9	61.94	5	62.48	62.80	4	1,039	0.38%
2021/03/29	2	62.55	1	63.50	62.00	1	1,054	0.09%
2021/03/26	5	62.98	14	63.65	62.50	-9	1,058	-0.85%
2021/03/25	2	61.30	1	60.80	60.40	1	1,018	0.10%
2021/03/24	4	62.10	2	62.30	61.00	2	1,035	0.19%
2021/03/23	7	61.66	15	62.40	62.70	-8	1,043	-0.77%
2021/03/22	9	63.31	39	62.68	62.80	-30	1,084	-2.77%
2021/03/19	4	56.07	77	59.25	59.40	-73	1,050	-6.95%
2021/03/18	12	53.68	0	0.00	54.00	12	1,039	1.15%
2021/03/17	7	54.83	6	55.03	54.50	1	1,121	0.09%
2021/03/16	1	52.60	0	0.00	52.30	1	1,133	0.09%
2021/03/15	3	52.37	1	52.70	52.70	2	1,172	0.17%
2021/03/12	11	54.16	0	0.00	53.40	11	1,236	0.89%
2021/03/10	0	54.00	19	54.35	54.20	-19	1,367	-1.39%
2021/03/09	2	50.00	0	0.00	50.90	2	1,389	0.14%
2021/03/08	2	50.20	0	0.00	50.30	2	1,422	0.14%
2021/03/05	4	49.95	0	0.00	50.00	4	1,477	0.27%
2021/03/04	5	50.62	0	0.00	50.60	5	1,569	0.32%
2021/03/03	2	50.60	0	0.00	51.40	2	1,673	0.12%
2021/02/26	0	0.00	1	53.20	53.20	-1	1,893	-0.05%
2021/02/25	2	52.40	1	52.50	52.60	1	1,902	0.05%
2021/02/24	3	53.40	3	52.13	52.00	0	1,918	0.00%
2021/02/23	17	55.01	8	54.00	54.00	9	1,943	0.46%
2021/02/22	10	56.42	2	56.40	56.40	8	2,025	0.40%
2021/02/19	0	55.50	5	52.36	55.60	-5	2,040	-0.24%
2021/02/18	1	50.80	0	0.00	50.70	1	2,078	0.05%
2021/02/17	0	0.00	2	51.60	51.10	-2	2,147	-0.09%
2021/02/03	1	51.40	1	51.00	51.00	0	2,300	0.00%
2021/02/02	2	51.25	2	51.30	52.50	0	2,394	0.00%
2021/02/01	2	48.35	2	48.85	51.00	0	2,449	0.00%
2021/01/28	0	0.00	0	52.40	52.40	0	2,636	0.00%
2021/01/27	1	53.50	2	53.60	53.30	-1	2,673	-0.04%
2021/01/26	4	53.65	4	55.00	53.00	0	2,735	0.00%
2021/01/25	3	54.33	2	54.84	53.70	1	2,862	0.03%
2021/01/22	2	50.85	83	53.18	54.40	-81	2,995	-2.70%
2021/01/21	4	51.47	77	51.66	51.00	-73	2,999	-2.43%
2021/01/20	10	52.83	5	53.52	50.60	5	2,998	0.17%
2021/01/19	2	57.30	34	56.68	56.10	-32	2,985	-1.07%
2021/01/18	2	55.70	3	56.73	58.00	-1	3,007	-0.03%
2021/01/15	5	57.94	5	59.44	57.00	0	3,010	0.00%
2021/01/14	5	56.24	4	56.91	58.00	1	3,015	0.03%
2021/01/13	3	58.33	1	58.00	58.00	2	3,021	0.07%
2021/01/12	8	58.89	5	59.04	57.50	3	3,051	0.10%
2021/01/11	3	59.40	3	59.97	60.80	0	3,135	0.00%
2021/01/08	9	59.84	6	60.55	59.60	3	3,176	0.10%
2021/01/07	4	60.08	5	61.20	60.50	-1	3,259	-0.03%
2021/01/06	22	60.97	10	61.14	59.00	12	3,291	0.36%
2021/01/05	5	64.46	20	64.51	64.10	-15	3,254	-0.46%
2021/01/04	1	63.40	12	63.47	63.20	-11	3,241	-0.34%
2020/12/31	5	61.00	4	61.10	60.30	1	3,244	0.03%
2020/12/30	2	58.20	5	58.56	58.60	-3	3,255	-0.09%
2020/12/29	4	57.78	2	57.55	57.60	2	3,315	0.06%
2020/12/28	1	58.90	0	0.00	58.60	1	3,342	0.03%
2020/12/25	7	60.39	4	60.55	59.10	3	3,348	0.09%
2020/12/24	1	58.70	3	59.30	58.00	-2	3,371	-0.06%
2020/12/23	3	58.40	1	59.50	58.50	2	3,410	0.06%
2020/12/22	10	59.11	1	60.10	56.30	9	3,406	0.26%
2020/12/21	12	60.00	16	61.46	59.80	-4	3,448	-0.12%
2020/12/18	5	59.16	6	59.92	61.60	-1	3,471	-0.03%
2020/12/17	1	59.40	2	59.80	59.40	-1	3,444	-0.03%
2020/12/16	15	60.70	69	59.58	59.40	-54	3,430	-1.57%
2020/12/15	30	62.70	30.1	63.02	61.40	-0.1	3,348	0.00%
2020/12/14	21	66.88	83	67.16	66.90	-62	3,266	-1.90%
2020/12/11	22	64.42	19	63.61	65.80	3	3,213	0.09%
2020/12/10	7	61.76	13	62.28	62.30	-6	3,124	-0.19%
2020/12/09	7	61.97	22	62.57	61.80	-15	3,094	-0.48%
2020/12/08	18	61.13	14	61.26	62.40	4	3,053	0.13%
2020/12/07	19	58.87	25.1	58.79	59.00	-6.1	2,987	-0.20%
2020/12/04	9	57.17	16	57.08	56.80	-7	2,900	-0.24%
2020/12/03	18	54.32	10	54.99	55.00	8	2,844	0.28%
2020/12/02	20	56.78	2	56.70	56.30	18	2,800	0.64%
2020/12/01	14	56.06	13	57.25	58.00	1	2,765	0.04%
2020/11/30	57	54.91	24	56.07	57.80	33	2,708	1.22%
2020/11/27	19	53.58	114	55.14	53.00	-95	2,612	-3.64%	大賣/
2020/11/26	12	53.18	31	53.27	56.10	-19	2,521	-0.75%
2020/11/25	10	50.44	9	50.09	51.00	1	2,380	0.04%
2020/11/24	0	0.00	3	47.70	47.70	-3	2,302	-0.13%
2020/11/23	2	48.00	1	47.75	47.75	1	2,290	0.04%
2020/11/20	62	47.78	1	48.45	48.10	61	2,282	2.67%
2020/11/19	101	49.16	14	50.54	48.50	87	2,247	3.87%	大買/
2020/11/18	2	47.90	6	48.34	48.10	-4	2,155	-0.19%
2020/11/17	23	47.82	9	47.76	48.05	14	2,127	0.66%
2020/11/16	16	47.84	17	46.41	48.10	-1	2,077	-0.05%
2020/11/13	58	44.86	16	45.17	45.05	42	2,002	2.10%
2020/11/12	17	46.89	5	46.90	46.60	12	1,946	0.62%
2020/11/11	70	45.55	10	47.26	48.50	60	1,891	3.17%
2020/11/10	28	47.37	24	46.87	47.05	4	1,841	0.22%
2020/11/09	4	44.96	13	45.81	45.55	-9	1,744	-0.52%
2020/11/06	16	45.08	22	45.08	44.55	-6	1,686	-0.36%
2020/11/05	7	45.50	11	45.26	45.90	-4	1,615	-0.25%
2020/11/04	5	42.68	2	42.65	42.30	3	1,482	0.20%
2020/11/03	41	42.83	19	43.02	43.80	22	1,456	1.51%
2020/11/02	84	42.36	0	0.00	43.80	84	1,396	6.02%
2020/10/30	1	41.50	5	41.95	41.50	-4	1,260	-0.32%
2020/10/29	8	36.00	8	36.90	38.95	0	1,116	0.00%
2020/10/27	0	0.00	2	37.80	36.50	-2	1,081	-0.18%
2020/10/26	10	35.80	11	37.18	37.55	-1	1,066	-0.09%
2020/10/23	31	37.10	0	0.00	36.50	31	1,033	3.00%
2020/10/22	12	36.63	143	36.67	36.90	-131	1,017	-12.87%	大賣/鉅額交易
2020/10/21	82	38.75	2.4	39.12	37.85	79.6	992	8.02%
2020/10/20	42	38.82	4	39.30	39.25	38	966	3.93%
2020/10/19	8	39.91	7	40.86	38.80	1	930	0.11%
2020/10/16	14	37.45	12	38.44	38.45	2	831	0.24%
2020/10/15	3	38.77	2	37.00	37.15	1	779	0.13%
2020/10/14	0	0.00	3	34.00	36.30	-3	678	-0.44%
2020/10/07	3	32.65	52	32.24	33.50	-49	590	-8.30%
2020/10/06	5	32.54	3	33.20	32.00	2	563	0.35%
2020/10/05	13	31.56	5	30.90	32.20	8	497	1.61%
2020/09/30	24	30.06	12	31.15	30.45	12	464	2.58%
2020/09/29	38	30.98	16	30.96	30.70	22	450	4.88%
2020/09/25	82	29.14	0	0.00	28.30	82	350	23.42%
2020/09/24	43	30.00	32	29.60	28.50	11	327	3.36%
2020/09/21	10	26.10	0	0.00	25.90	10	214	4.67%
2020/09/14	15	25.01	0	0.00	25.10	15	202	7.42%
2020/09/02	0	0.00	1	26.00	25.45	-1	202	-0.49%
2020/08/20	1	23.00	0	0.00	22.80	1	192	0.52%
2020/06/05	0	0.00	2	25.53	25.25	-2	185	-1.08%
2020/05/26	0	0.00	1	22.70	22.70	-1	175	-0.57%
2020/05/25	1	22.60	0	0.00	22.65	1	175	0.57%
2020/05/08	0	0.00	2	23.25	22.90	-2	176	-1.14%
2020/05/06	2	22.90	0	0.00	23.10	2	176	1.13%
2020/04/29	0	0.00	1	23.00	23.00	-1	190	-0.52%
2020/03/25	0	0.00	1	19.65	19.85	-1	241	-0.41%
2020/02/24	0.1	24.90	0	0.00	24.90	0.1	527	0.02%
2020/02/18	0.1	24.60	0	0.00	24.60	0.1	717	0.02%
2020/02/03	1	23.75	3	23.00	23.20	-2	724	-0.28%
2020/01/31	1	25.35	0	0.00	25.20	1	724	0.14%
2019/12/30	0	0.00	1	30.75	30.25	-1	678	-0.15%
2019/12/20	1	31.70	0	0.00	31.55	1	663	0.15%
2019/12/17	6.1	33.09	0	0.00	32.00	6.1	627	0.97%
2019/12/16	0	0.00	6	30.50	32.05	-6	531	-1.13%
2019/12/13	6	31.15	1	30.90	30.80	5	504	0.99%
2019/12/03	0	0.00	1	29.10	29.10	-1	419	-0.24%
2019/11/27	1	30.55	0	0.00	30.50	1	408	0.25%
2019/11/26	2	31.65	0	0.00	31.05	2	403	0.50%
2019/11/22	2	30.83	0	0.00	30.70	2	376	0.53%
2019/11/20	0	0.00	1	32.50	31.75	-1	350	-0.29%
2019/11/19	2	31.18	1	31.25	31.00	1	294	0.34%
2019/11/15	0.1	28.95	0	0.00	29.00	0.1	209	0.04%
2019/11/04	0.1	27.35	0	0.00	27.35	0.1	202	0.04%
2019/10/24	1	25.60	0	0.00	25.75	1	186	0.54%
2019/10/18	0.1	25.30	0	0.00	25.40	0.1	190	0.05%
2019/09/02	0.1	29.25	0	0.00	29.40	0.1	250	0.03%
2019/08/30	0.1	28.85	0	0.00	29.00	0.1	248	0.03%
2019/08/14	0.1	26.85	0	0.00	27.00	0.1	257	0.02%
2019/07/25	0.1	31.05	0	0.00	31.05	0.1	287	0.02%
2019/07/11	3	33.93	2	33.60	33.60	1	475	0.21%
2019/07/05	0.1	33.10	1	32.60	33.10	-0.9	524	-0.18%
2019/06/27	1	31.00	0	0.00	31.00	1	703	0.14%
2019/06/05	0	31.25	0	0.00	31.25	0	931	0.00%
2019/04/26	0	0.00	1	37.55	37.10	-1	1,385	-0.07%
2019/04/25	0	38.55	0	0.00	38.55	0	1,362	0.00%
2019/04/24	1	39.70	0	0.00	38.40	1	1,355	0.07%
2019/04/17	0	39.35	0	0.00	39.50	0	1,228	0.00%
2019/04/11	0	37.95	0	0.00	38.10	0	1,170	0.00%
2019/04/09	0	0.00	5	38.86	38.40	-5	1,030	-0.48%
2019/04/08	5	39.05	1	39.45	39.05	4	1,022	0.39%
2019/03/28	0	0.00	4	37.96	37.20	-4	952	-0.42%
2019/03/27	0	0.00	4	38.20	38.30	-4	966	-0.41%
2019/03/26	5	38.42	1	38.40	38.30	4	967	0.41%
2019/03/22	1	37.55	1	36.95	37.65	0	925	0.00%
2019/03/21	3	36.77	0	0.00	38.15	3	905	0.33%
2019/03/12	1	37.60	0	0.00	37.15	1	859	0.12%
2019/03/07	6	39.78	6	39.30	39.20	0	854	0.00%
2019/03/06	0	0.00	1	37.55	37.75	-1	896	-0.11%
2019/02/26	1	37.60	0	0.00	36.60	1	942	0.11%
2019/02/22	1	37.60	0	0.00	37.40	1	953	0.10%
2018/11/30	0	0.00	2	31.15	31.15	-2	503	-0.40%
2018/11/29	4	33.24	3	33.13	32.00	1	484	0.21%
2018/11/28	1	31.70	5	30.95	32.60	-4	355	-1.13%
2018/11/27	13	30.35	8	30.60	30.80	5	264	1.89%
2018/11/22	0.1	29.90	0	0.00	30.00	0.1	238	0.02%
2018/10/23	0	0.00	2	25.10	24.80	-2	121	-1.64%
2018/10/12	1	24.60	0	0.00	25.80	1	119	0.84%
2018/08/09	0	0.00	1	40.50	40.00	-1	124	-0.80%
2018/08/07	2	40.00	0	0.00	39.85	2	114	1.75%
2018/07/18	0	0.00	0.5	40.10	40.40	-0.5	137	-0.39%
2018/06/11	0	0.00	3	48.95	48.65	-3	187	-1.60%
2018/06/07	0.3	49.00	0	0.00	49.45	0.3	210	0.12%
2018/06/06	0.3	49.50	0	0.00	49.55	0.3	212	0.12%
2018/05/25	1	42.10	0	0.00	41.50	1	202	0.49%
2018/05/18	1	40.20	0	0.00	40.50	1	196	0.51%
2018/05/17	1	40.80	0	0.00	40.45	1	200	0.50%
2018/05/15	0	0.00	2	41.00	41.00	-2	205	-0.97%
2018/05/14	2	40.13	0	0.00	40.95	2	209	0.95%
2018/01/18	0	0.00	1	64.40	63.80	-1	831	-0.12%
2018/01/02	0	0.00	5	62.52	63.00	-5	889	-0.56%