波若威 (3163)-永豐金-內湖券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350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

波若威 (3163)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/21	1	104.50	23	104.54	105.00	-22	10,674	-0.21%
2024/05/20	1	105.00	1	105.00	105.00	0	10,984	0.00%
2024/05/17	17	106.00	13	105.92	104.50	4	11,041	0.04%
2024/05/16	49	106.33	40	110.28	105.50	9	11,077	0.08%
2024/05/15	3	107.67	4	109.50	110.00	-1	10,938	-0.01%
2024/05/14	2	105.75	1	106.00	105.50	1	10,750	0.01%
2024/05/13	0	0.00	3	105.00	103.50	-3	10,672	-0.03%
2024/05/09	73	102.53	73	104.39	102.50	0	10,622	0.00%
2024/05/08	100	106.67	3	108.00	106.50	97	10,580	0.92%
2024/05/07	38	106.22	106	108.44	106.00	-68	10,509	-0.65%	大賣/
2024/05/06	21	106.98	8.1	106.56	107.50	12.9	10,386	0.12%
2024/05/03	8	106.63	4	105.25	103.50	4	10,209	0.04%
2024/05/02	4	106.38	33	105.20	105.50	-29	10,029	-0.29%
2024/04/30	50	106.26	58	106.93	106.50	-8	9,924	-0.08%
2024/04/29	16	104.44	11	103.86	105.50	5	9,702	0.05%
2024/04/26	28	99.60	28	100.53	99.00	0	9,508	0.00%
2024/04/25	1	97.20	4	96.93	96.20	-3	9,357	-0.03%
2024/04/24	0	0.00	1	93.00	92.90	-1	9,318	-0.01%
2024/04/22	1	91.60	2	90.10	90.10	-1	9,319	-0.01%
2024/04/19	7	92.09	4	93.03	92.50	3	9,302	0.03%
2024/04/18	3	97.17	5	95.98	96.20	-2	9,272	-0.02%
2024/04/17	2	95.15	7	95.01	95.40	-5	9,282	-0.05%
2024/04/16	2	91.60	3	91.80	92.30	-1	9,263	-0.01%
2024/04/15	3	97.40	3	97.40	96.30	0	9,206	0.00%
2024/04/12	3	100.83	0	0.00	100.00	3	9,133	0.03%
2024/04/11	1	101.00	2	101.25	101.00	-1	9,116	-0.01%
2024/04/10	12	103.38	15	102.63	102.50	-3	9,098	-0.03%
2024/04/09	7	102.71	1	101.50	102.50	6	9,056	0.07%
2024/04/08	38	105.70	2	105.50	106.00	36	8,947	0.40%
2024/04/03	8	104.94	43	106.37	105.00	-35	8,930	-0.39%
2024/04/02	33	106.26	34	104.75	107.50	-1	8,876	-0.01%
2024/04/01	6	105.33	5	105.50	105.00	1	8,790	0.01%
2024/03/28	41	102.96	7	104.36	102.50	34	8,726	0.39%
2024/03/27	5	103.70	2	103.50	103.50	3	8,679	0.03%
2024/03/26	57	104.08	83	108.96	104.50	-26	8,622	-0.30%
2024/03/25	4	108.88	7	108.64	110.00	-3	8,357	-0.04%
2024/03/22	5	103.50	5	103.50	102.50	0	8,175	0.00%
2024/03/21	2	102.50	6	103.42	103.00	-4	8,115	-0.05%
2024/03/20	2	101.00	1	103.50	100.00	1	8,057	0.01%
2024/03/19	7	103.43	3	103.67	102.00	4	8,041	0.05%
2024/03/18	1.1	103.00	0	0.00	103.00	1.1	8,053	0.01%
2024/03/15	12	103.13	2	104.00	101.50	10	8,052	0.12%
2024/03/14	1	107.50	94	113.35	109.50	-93	7,830	-1.19%
2024/03/13	81.5	123.72	46	115.52	115.50	35.5	7,485	0.47%
2024/03/12	81	120.28	84	120.04	120.50	-3	6,762	-0.04%
2024/03/11	59	118.03	10	115.05	121.00	49	6,306	0.78%
2024/03/08	82	112.34	24	112.54	110.50	58	5,709	1.02%
2024/03/07	43	113.24	44.2	115.13	116.00	-1.2	5,178	-0.02%
2024/03/06	9	104.61	0	0.00	105.50	9	4,650	0.19%
2024/03/05	4	106.50	5	107.40	105.00	-1	4,572	-0.02%
2024/03/04	2.2	105.30	5	105.30	104.50	-2.8	4,406	-0.06%
2024/03/01	8	98.20	2	98.45	97.60	6	4,139	0.15%
2024/02/29	2.1	101.52	1.5	101.03	102.00	0.6	4,009	0.01%
2024/02/27	24.5	105.88	37	108.17	102.50	-12.5	3,908	-0.32%
2024/02/26	1	102.50	7.1	105.63	108.50	-6.1	3,351	-0.18%
2024/02/23	83.1	99.08	83	99.44	98.70	0.1	2,983	0.00%
2024/02/22	69	99.00	70.1	100.54	98.70	-1.1	2,977	-0.04%
2024/02/21	26	98.35	23	98.82	99.00	3	2,822	0.11%
2024/02/20	5	96.00	6	96.75	94.70	-1	2,502	-0.04%
2024/02/19	2	95.70	8	95.71	94.50	-6	2,422	-0.25%
2024/02/16	6	95.25	7.2	94.41	94.90	-1.2	2,357	-0.05%
2024/02/05	0	0.00	0.1	91.00	91.30	-0.1	2,278	0.00%
2024/02/01	1.2	92.13	0	0.00	91.00	1.2	2,347	0.05%
2024/01/24	0	0.00	3	90.27	89.80	-3	2,563	-0.12%
2024/01/23	1	90.80	0	0.00	89.30	1	2,624	0.04%
2024/01/22	0	88.90	0	0.00	89.50	0	2,635	0.00%
2024/01/18	1	84.00	0	0.00	85.70	1	2,745	0.04%
2024/01/16	1	88.50	1	88.10	88.00	0	2,945	0.00%
2024/01/15	0	0.00	4	89.15	88.60	-4	3,034	-0.13%
2024/01/11	1	89.30	0	0.00	89.50	1	3,214	0.03%
2024/01/09	1	87.20	1	86.60	86.00	0	3,442	0.00%
2024/01/04	0	0.00	5	87.10	87.00	-5	4,157	-0.12%
2024/01/03	1	87.60	0	0.00	87.70	1	4,257	0.02%
2024/01/02	1	88.50	1	88.30	88.30	0	4,371	0.00%
2023/12/29	0	0.00	1	88.20	88.40	-1	4,547	-0.02%
2023/12/28	0	0.00	2	89.00	89.00	-2	4,659	-0.04%
2023/12/27	2	89.70	0	0.00	89.60	2	5,158	0.04%
2023/12/26	0	0.00	1	89.00	89.80	-1	5,340	-0.02%
2023/12/25	1	90.40	0	0.00	88.40	1	5,483	0.02%
2023/12/20	1	91.80	1	91.30	91.90	0	6,105	0.00%
2023/12/15	0.2	92.92	0	0.00	92.00	0.2	6,837	0.00%
2023/12/14	2	94.55	3	94.97	93.70	-1	7,244	-0.01%
2023/12/13	0	0.00	3	95.30	94.90	-3	7,549	-0.04%
2023/12/12	3	93.20	2	93.65	93.00	1	8,955	0.01%
2023/12/11	11	94.52	6	94.70	94.30	5	9,483	0.05%
2023/12/08	0	0.00	23	90.89	90.60	-23	9,641	-0.24%
2023/12/07	1	91.30	1	90.50	90.20	0	9,792	0.00%
2023/12/06	0	0.00	1	91.00	91.00	-1	10,039	-0.01%
2023/12/04	0	0.00	0.2	92.50	92.10	-0.2	10,297	0.00%
2023/12/01	10	94.10	1	94.50	93.60	9	10,808	0.08%
2023/11/30	4	93.60	4	93.98	93.00	0	10,934	0.00%
2023/11/29	3	93.07	14	93.14	93.90	-11	11,205	-0.10%
2023/11/27	0	0.00	2	90.75	90.40	-2	11,559	-0.02%
2023/11/24	1.2	91.61	0	0.00	92.20	1.2	11,674	0.01%
2023/11/23	2	92.90	6.1	93.37	92.00	-4.1	11,870	-0.03%
2023/11/22	31.1	93.87	32	93.53	94.10	-0.9	12,032	-0.01%
2023/11/21	38	93.69	22	93.14	92.60	16	12,215	0.13%
2023/11/20	6	90.90	0	0.00	90.90	6	12,413	0.05%
2023/11/16	1	89.90	2	89.25	88.20	-1	13,369	-0.01%
2023/11/15	3	89.93	2	89.50	89.00	1	13,830	0.01%
2023/11/13	1	86.70	1.1	87.95	88.00	-0.1	14,997	0.00%
2023/11/10	2.1	87.07	2	86.00	86.10	0.1	15,271	0.00%
2023/11/09	5	90.88	5	88.44	87.70	0	15,687	0.00%
2023/11/08	1	90.50	4	90.48	90.30	-3	15,839	-0.02%
2023/11/03	0	0.00	12	90.98	89.90	-12	16,995	-0.07%
2023/11/02	8	89.93	5.1	89.95	90.80	3	17,669	0.02%
2023/11/01	4	86.00	1	86.50	87.00	3	17,926	0.02%
2023/10/31	3.1	88.64	4	89.45	85.10	-0.9	18,219	-0.01%
2023/10/30	6	90.52	16	90.61	89.80	-10	18,800	-0.05%
2023/10/27	6	91.55	1	91.20	90.20	5	19,675	0.03%
2023/10/26	0	0.00	3	92.33	91.00	-3	20,342	-0.01%
2023/10/25	84	93.72	87	95.18	93.50	-3	20,795	-0.01%
2023/10/24	21	93.81	4.1	92.76	94.60	17	21,214	0.08%
2023/10/23	13	91.35	13	91.79	89.80	0	21,503	0.00%
2023/10/20	3.1	93.35	5	93.22	92.90	-2	21,577	-0.01%
2023/10/19	19	94.66	15.1	95.90	95.80	4	21,552	0.02%
2023/10/18	17.1	94.28	18	94.55	94.50	-1	21,532	0.00%
2023/10/17	8	97.53	15	99.04	97.50	-7	21,486	-0.03%
2023/10/16	15	98.74	12	99.73	98.60	3	21,500	0.01%
2023/10/13	17	99.11	4	99.40	98.80	13	21,847	0.06%
2023/10/12	31	99.00	38	98.94	99.10	-7	21,980	-0.03%
2023/10/11	11	97.16	3	95.10	94.70	8	21,900	0.04%
2023/10/06	67	98.44	67	99.59	98.00	0	21,977	0.00%
2023/10/05	81	98.24	82	99.36	98.50	-1	21,947	0.00%
2023/10/04	85	97.55	84	97.21	97.90	1	21,847	0.00%
2023/10/03	25	102.78	27.2	100.81	98.60	-2.2	21,875	-0.01%
2023/10/02	4	98.55	10	98.95	98.90	-6	21,604	-0.03%
2023/09/28	76	96.45	73	98.16	97.10	3	21,682	0.01%
2023/09/27	22	97.39	18	97.13	96.90	4	22,012	0.02%
2023/09/26	21	96.70	13	96.55	95.40	8	22,054	0.04%
2023/09/25	17.2	98.31	11	98.75	96.50	6.2	21,935	0.03%
2023/09/22	95	97.74	90	95.10	98.10	5	21,677	0.02%
2023/09/21	8	94.68	86	96.21	94.10	-78	21,389	-0.36%
2023/09/20	12	98.69	9	98.39	97.00	3	21,246	0.01%
2023/09/19	162	98.06	173.1	103.64	100.50	-11.1	21,069	-0.05%	大買/大賣/
2023/09/18	105	102.06	6	104.00	105.50	99	20,650	0.48%	大買/
2023/09/15	48	106.26	60	104.45	101.50	-12	20,302	-0.06%
2023/09/14	131	106.21	138	100.82	106.50	-7	18,835	-0.04%	大買/大賣/
2023/09/13	3	95.77	11	95.40	97.10	-8	18,256	-0.04%
2023/09/12	99	91.47	7	92.87	91.30	92	18,056	0.51%
2023/09/11	97	92.68	102	99.64	92.30	-5	18,032	-0.03%	大賣/
2023/09/08	29	99.78	30	99.68	99.40	-1	17,806	-0.01%
2023/09/07	83	100.44	97	102.39	100.50	-14	17,783	-0.08%
2023/09/06	38	103.88	37	103.39	101.50	1	17,698	0.01%
2023/09/05	3	99.83	79	100.98	99.60	-76	17,137	-0.44%
2023/09/04	4.1	100.20	8	100.79	102.00	-3.9	16,983	-0.02%
2023/09/01	35	99.16	24	99.21	98.00	11	16,704	0.07%
2023/08/31	3	94.20	2	95.20	94.40	1	16,363	0.01%
2023/08/30	69	94.96	69	95.86	94.70	0	16,317	0.00%
2023/08/29	8	95.16	13	94.62	94.00	-5	16,296	-0.03%
2023/08/28	131	93.63	131	96.96	93.20	0	16,183	0.00%	大買/大賣/
2023/08/25	18	99.19	27	98.36	96.00	-9	16,009	-0.06%
2023/08/24	66	99.30	53	101.08	98.20	13	15,865	0.08%
2023/08/23	19	100.98	16	100.79	99.00	3	15,768	0.02%
2023/08/22	26	101.88	34	102.97	101.50	-8	15,475	-0.05%
2023/08/21	50	100.69	25	101.98	103.50	25	15,048	0.17%
2023/08/18	165	98.14	56	97.13	94.40	109	14,663	0.74%	大買/鉅額交易
2023/08/17	179	98.67	173	92.96	102.00	6	14,330	0.04%	大買/大賣/
2023/08/16	14	91.45	136	90.59	92.80	-122	13,930	-0.88%	大賣/鉅額交易
2023/08/15	23	91.07	15	91.65	92.40	8	13,918	0.06%
2023/08/14	3	86.10	130	86.23	85.20	-127	13,504	-0.94%	大賣/鉅額交易
2023/08/11	12	89.92	17.8	89.20	87.90	-5.8	13,292	-0.04%
2023/08/10	38.8	92.98	36	93.30	90.10	2.8	12,997	0.02%
2023/08/09	128	91.57	130	92.11	91.30	-2	12,312	-0.02%	大買/大賣/
2023/08/08	21	94.09	19	94.19	94.90	2	12,020	0.02%
2023/08/07	8	86.18	10	89.80	91.60	-2	11,305	-0.02%
2023/08/04	20	84.48	30	83.65	83.30	-10	10,941	-0.09%
2023/08/02	204	94.93	136.2	92.89	88.10	67.8	10,595	0.64%	大買/大賣/
2023/08/01	45.2	97.38	16	98.59	92.40	29.2	9,932	0.29%
2023/07/31	60	100.30	44	98.40	98.30	16	9,025	0.18%
2023/07/28	22	90.72	22	90.74	94.90	0	8,291	0.00%
2023/07/27	85	85.26	87	80.60	86.30	-2	7,766	-0.03%
2023/07/26	71	79.66	70	78.59	79.30	1	7,268	0.01%
2023/07/25	7	74.71	6	75.22	76.40	1	6,831	0.01%
2023/07/24	55	71.29	64	72.64	71.20	-9	6,664	-0.14%
2023/07/21	2	72.55	1	72.10	72.60	1	6,601	0.02%
2023/07/20	0	0.00	0	71.40	70.70	0	6,532	0.00%
2023/07/19	1	75.70	0	0.00	71.60	1	6,454	0.02%
2023/07/18	38	81.99	40	82.22	74.50	-2	6,319	-0.03%
2023/07/17	74	79.93	75	75.15	80.10	-1	5,822	-0.02%
2023/07/14	4	70.93	5	70.80	72.90	-1	5,439	-0.02%
2023/07/13	5	70.54	1	71.60	69.30	4	5,306	0.08%
2023/07/12	6	70.05	4	69.60	68.90	2	5,143	0.04%
2023/07/11	6	70.13	8	69.29	69.50	-2	5,055	-0.04%
2023/07/10	69	68.81	66	71.72	69.70	3	4,975	0.06%
2023/07/07	6	70.47	10	69.56	71.90	-4	4,817	-0.08%
2023/07/06	4	71.75	5	70.72	71.50	-1	4,581	-0.02%
2023/07/05	63	71.39	26	73.25	72.60	37	4,324	0.86%
2023/07/04	9	66.71	7	66.67	67.70	2	3,827	0.05%
2023/06/30	1	60.90	0	0.00	60.20	1	3,513	0.03%
2023/06/29	6	60.92	1	58.90	59.90	5	3,493	0.14%
2023/06/28	2	60.20	0	0.00	58.50	2	3,443	0.06%
2023/06/27	0	62.00	0	0.00	61.20	0	3,382	0.00%
2023/06/21	3	62.40	0	0.00	62.20	3	3,337	0.09%
2023/06/20	1	61.40	0	0.00	61.40	1	3,344	0.03%
2023/06/19	0	0.00	1	62.80	62.40	-1	3,328	-0.03%
2023/06/16	14	63.66	12	63.75	63.40	2	3,327	0.06%
2023/06/15	2	63.80	1	62.80	62.40	1	3,211	0.03%
2023/06/14	39	62.32	40	62.33	62.20	-1	3,073	-0.03%
2023/06/13	7	62.39	6	62.43	62.90	1	3,044	0.03%
2023/06/07	0	64.00	0	0.00	63.00	0	2,852	0.00%
2023/06/06	0	0.00	6	65.22	63.40	-6	2,874	-0.21%
2023/06/02	48	64.63	49	66.72	64.60	-1	2,859	-0.03%
2023/06/01	50	66.72	51	64.99	67.00	-1	2,761	-0.04%
2023/05/30	2	65.30	2	65.75	64.00	0	2,667	0.00%
2023/05/29	4	65.75	13	66.32	66.40	-9	2,580	-0.35%
2023/05/26	14	66.84	16	66.30	65.90	-2	2,425	-0.08%
2023/05/25	7	64.86	4	64.93	66.00	3	2,312	0.13%
2023/05/24	5	63.38	6	63.20	64.00	-1	2,177	-0.05%
2023/05/23	7	65.37	11	63.85	63.90	-4	2,103	-0.19%
2023/05/22	26	61.48	22	61.83	61.90	4	1,872	0.21%
2023/05/19	3	60.07	2	59.80	58.60	1	1,640	0.06%
2023/05/18	1	54.40	0	0.00	56.60	1	1,370	0.07%
2023/05/09	1	54.00	0	0.00	53.40	1	1,491	0.07%
2023/04/24	0	0.00	6	53.73	53.80	-6	1,691	-0.35%
2023/04/21	0	0.00	3	55.20	54.10	-3	1,744	-0.17%
2023/04/20	2	56.80	3	56.20	55.80	-1	1,830	-0.05%
2023/04/19	12	57.82	10	57.20	57.20	2	1,816	0.11%
2023/04/18	8	57.81	0	0.00	57.60	8	1,789	0.45%
2023/04/10	0	56.20	0	0.00	55.30	0	1,715	0.00%
2023/04/06	0	0.00	1	56.80	56.70	-1	1,699	-0.06%
2023/03/30	0	0.00	3	56.70	56.50	-3	1,713	-0.18%
2023/03/29	0	0.00	1	56.30	56.20	-1	1,714	-0.06%
2023/03/28	6	56.80	3	56.20	56.60	3	1,734	0.17%
2023/03/23	0	56.90	0	0.00	56.70	0	1,740	0.00%
2023/03/14	0	55.00	0	0.00	54.40	0	1,901	0.00%
2023/03/09	0	0.00	2	57.60	56.70	-2	2,105	-0.10%
2023/03/07	0	0.00	0.2	58.00	58.10	-0.2	2,320	-0.01%
2023/03/03	2	58.00	0	0.00	57.30	2	2,458	0.08%
2023/02/24	1	55.80	0.5	56.00	55.80	0.5	2,419	0.02%
2023/02/23	0.1	56.80	0	0.00	56.90	0.1	2,378	0.01%
2023/02/21	0	0.00	1	56.90	56.80	-1	2,433	-0.04%
2023/02/17	1	56.40	0	0.00	56.10	1	2,460	0.04%
2023/02/08	1	56.50	18	57.28	56.10	-17	2,815	-0.60%
2023/02/07	20	56.73	21	56.96	56.70	-1	2,766	-0.04%
2023/02/06	20	55.98	2	56.10	57.20	18	2,727	0.66%
2023/02/01	13	54.52	13	54.60	54.50	0	2,603	0.00%
2023/01/30	10	53.70	36	53.16	53.30	-26	2,601	-1.00%
2023/01/16	8	51.63	0	0.00	51.60	8	2,612	0.31%
2023/01/12	17	53.36	15	54.40	53.20	2	2,613	0.08%
2023/01/11	26	54.33	10	54.56	54.60	16	2,607	0.61%
2023/01/10	27	53.33	27	54.58	53.40	0	2,558	0.00%
2023/01/04	7	51.64	7	51.30	51.70	0	2,534	0.00%
2022/12/20	0	51.50	0	0.00	50.80	0	2,754	0.00%
2022/12/16	1	54.50	0	0.00	54.20	1	2,789	0.04%
2022/12/07	0	0.00	1	56.99	56.60	-1	2,800	-0.04%
2022/12/06	42	58.38	0	58.90	58.30	42	2,826	1.49%
2022/12/05	1	60.30	2	59.50	59.80	-1	2,942	-0.03%
2022/12/01	41	58.67	41	59.84	58.60	0	2,986	0.00%
2022/11/30	0	0.00	44	58.54	59.20	-44	3,024	-1.45%
2022/11/29	26	58.64	31	57.27	58.60	-5	3,281	-0.15%
2022/11/28	3	57.83	4	57.68	57.30	-1	3,207	-0.03%
2022/11/25	4	56.20	4	55.60	54.50	0	3,178	0.00%
2022/11/24	1	55.40	2	55.60	55.80	-1	3,370	-0.03%
2022/11/22	0	0.00	1	56.20	54.90	-1	3,463	-0.03%
2022/11/21	1	55.90	6	56.08	55.90	-5	3,616	-0.14%
2022/11/18	1	55.30	2	54.40	54.10	-1	3,880	-0.03%
2022/11/17	1	56.50	0	0.00	55.20	1	3,927	0.03%
2022/11/10	8	55.22	0	0.00	53.70	8	4,689	0.17%
2022/11/09	10	55.14	6	53.88	54.00	4	4,996	0.08%
2022/11/08	14	52.98	19	53.66	53.00	-5	5,093	-0.10%
2022/11/07	28	53.01	19	52.87	53.20	9	5,221	0.17%
2022/10/27	0.1	44.95	0	0.00	45.60	0.1	7,470	0.00%
2022/10/26	0	0.00	0.3	43.10	43.55	-0.3	7,545	0.00%
2022/10/14	0.1	46.95	0	0.00	47.20	0.1	8,421	0.00%
2022/10/13	0	0.00	6	45.78	45.05	-6	8,510	-0.07%
2022/10/12	0.1	48.55	0	0.00	48.65	0.1	8,501	0.00%
2022/10/11	0	0.00	2	48.75	48.50	-2	8,565	-0.02%
2022/10/07	3.1	51.83	0	0.00	51.30	3.1	8,664	0.04%
2022/10/05	3	52.80	0	0.00	51.00	3	8,756	0.03%
2022/10/03	1	50.20	2	49.83	49.75	-1	8,758	-0.01%
2022/09/27	0	0.00	1	51.10	51.40	-1	8,758	-0.01%
2022/09/26	0	0.00	5	51.02	50.10	-5	8,747	-0.06%
2022/09/22	1	55.10	3	55.03	55.10	-2	8,755	-0.02%
2022/09/21	1	55.70	0	0.00	54.90	1	8,761	0.01%
2022/09/20	1	56.00	2	56.30	55.90	-1	8,744	-0.01%
2022/09/19	1	55.40	1	56.00	55.60	0	8,764	0.00%
2022/09/16	2	56.10	0	0.00	55.70	2	8,770	0.02%
2022/09/14	1	58.60	5	57.72	58.50	-4	8,855	-0.05%
2022/09/13	7	58.53	7	58.80	58.40	0	8,863	0.00%
2022/09/12	3	56.30	5	56.72	58.00	-2	8,829	-0.02%
2022/09/08	5	57.96	1	58.20	58.20	4	8,726	0.05%
2022/09/07	6	56.92	18	56.32	56.30	-12	8,701	-0.14%
2022/09/06	2	61.95	13	60.65	58.80	-11	8,625	-0.13%
2022/09/05	29	64.93	9.1	66.24	61.20	19.9	8,597	0.23%
2022/09/02	4.1	62.57	6	62.08	63.20	-1.9	8,284	-0.02%
2022/09/01	4	63.00	3	62.17	61.60	1	8,250	0.01%
2022/08/31	1	63.00	1.1	62.96	62.90	-0.1	8,197	0.00%
2022/08/30	6.1	60.95	6	61.53	61.90	0.1	8,059	0.00%
2022/08/29	1	59.80	1	59.90	59.90	0	8,059	0.00%
2022/08/26	3	61.80	0	0.00	61.90	3	8,204	0.04%
2022/08/25	13.1	63.53	6	63.80	62.70	7.1	8,149	0.09%
2022/08/24	101	60.68	106.1	60.41	60.90	-5.1	8,109	-0.06%	大買/大賣/
2022/08/23	153	59.86	1	60.70	59.70	152	8,202	1.85%	大買/鉅額交易
2022/08/22	2.1	59.29	6	59.17	59.00	-3.9	8,136	-0.05%
2022/08/19	146	61.14	148.1	62.64	61.00	-2.1	8,039	-0.03%	大買/大賣/
2022/08/18	0.1	61.58	0.3	62.60	62.80	-0.2	7,651	0.00%
2022/08/17	1	61.38	195.3	61.51	61.20	-194.3	7,476	-2.60%	大賣/鉅額交易
2022/08/16	18	62.14	17	61.37	61.00	1	7,321	0.01%
2022/08/15	119.7	59.95	148	59.23	59.70	-28.3	6,952	-0.41%	大買/大賣/
2022/08/12	5.6	59.25	123	58.97	59.80	-117.4	6,817	-1.72%	大賣/鉅額交易
2022/08/11	295.2	59.92	169.2	60.57	59.10	126.1	6,655	1.89%	大買/大賣/鉅額交易
2022/08/10	195.7	60.94	143.2	62.02	60.00	52.5	6,359	0.83%	大買/大賣/
2022/08/09	14.2	60.93	18	61.03	61.30	-3.8	5,657	-0.07%
2022/08/08	35	59.35	36	59.93	62.00	-1	5,213	-0.02%
2022/08/05	2	56.15	1	56.40	56.40	1	4,767	0.02%
2022/08/04	61	50.91	1	50.50	51.30	60	4,710	1.27%
2022/08/03	2	51.05	0	0.00	49.55	2	4,668	0.04%
2022/08/02	48	51.47	59	52.44	51.60	-11	4,626	-0.24%
2022/08/01	57	53.72	74	52.67	53.80	-17	4,535	-0.37%
2022/07/29	22	51.30	55	52.28	52.20	-33	4,328	-0.76%
2022/07/28	71	50.33	63	50.48	52.80	8	4,146	0.19%
2022/07/27	0	0.00	5	48.54	48.75	-5	3,908	-0.13%
2022/07/26	4	47.04	0	0.00	46.95	4	3,874	0.10%
2022/07/25	3	48.07	2	48.73	48.60	1	3,829	0.03%
2022/07/22	48	47.92	1	48.65	47.90	47	3,772	1.25%
2022/07/21	1	49.70	48	52.85	50.20	-47	3,686	-1.27%
2022/07/20	5	53.36	2	52.90	53.10	3	3,543	0.08%
2022/07/18	6	51.37	17	51.68	52.10	-11	3,396	-0.32%
2022/07/15	13	50.97	3	50.97	51.50	10	3,311	0.30%
2022/07/14	11	50.57	3	50.63	52.00	8	3,188	0.25%
2022/07/11	1	45.30	0	0.00	45.90	1	3,026	0.03%
2022/07/07	0	0.00	2	42.63	44.05	-2	2,946	-0.07%
2022/07/05	2	43.55	0	0.00	43.60	2	2,938	0.07%
2022/07/04	0	0.00	3	41.35	41.60	-3	2,931	-0.10%
2022/07/01	0	0.00	2	40.50	40.50	-2	2,926	-0.07%
2022/06/30	8	45.16	7	44.20	44.00	1	2,913	0.03%
2022/06/27	0	0.00	1	47.75	48.55	-1	2,837	-0.04%
2022/06/24	1	47.05	1	47.05	47.05	0	2,822	0.00%
2022/06/23	4	46.81	3	46.85	46.85	1	2,836	0.04%
2022/06/22	4	47.69	20.1	48.72	46.60	-16.1	2,839	-0.57%
2022/06/21	2	49.43	0	0.00	50.80	2	2,707	0.07%
2022/06/20	21	50.54	2	51.40	48.30	19	2,665	0.71%
2022/06/17	4	51.00	2	52.15	50.60	2	2,637	0.08%
2022/06/16	8	54.89	5	54.60	52.10	3	2,599	0.12%
2022/06/14	6	52.98	5	53.24	55.20	1	2,585	0.04%
2022/06/13	4	58.80	2	57.20	57.00	2	2,469	0.08%
2022/06/10	0	0.00	19	57.17	59.20	-19	2,431	-0.78%
2022/06/09	2	58.10	3	57.73	57.60	-1	2,355	-0.04%
2022/06/08	28	57.99	48	57.21	57.70	-20	2,287	-0.87%
2022/06/07	10.1	57.47	2	57.65	58.50	8.1	2,204	0.37%
2022/06/06	28	58.83	13	59.06	57.90	15	2,128	0.70%
2022/06/02	32	57.86	18	57.41	57.90	14	1,920	0.73%
2022/06/01	18	56.57	16	56.59	57.30	2	1,784	0.11%
2022/05/31	2	55.30	2	55.65	54.90	0	1,500	0.00%
2022/05/30	0	0.00	1	51.80	51.60	-1	1,307	-0.08%
2022/05/26	1	48.40	0	0.00	48.20	1	1,250	0.08%
2022/05/24	0	0.00	29	49.12	47.20	-29	1,216	-2.38%
2022/05/20	1	50.20	0	0.00	49.05	1	1,170	0.09%
2022/05/18	17	51.54	0	0.00	51.70	17	1,095	1.55%
2022/05/17	4	51.50	5	51.74	51.50	-1	986	-0.10%
2022/05/16	12	50.48	0	0.00	51.40	12	930	1.29%
2022/05/13	1	50.00	1	49.95	50.00	0	801	0.00%
2022/05/12	0	0.00	1	46.05	45.70	-1	745	-0.13%
2022/05/11	4	48.33	10	49.21	47.95	-6	716	-0.84%
2022/05/10	8	48.43	1	47.90	49.20	7	683	1.02%
2022/05/03	0	0.00	5	46.20	46.65	-5	618	-0.81%
2022/04/14	0	0.00	1	48.00	48.05	-1	569	-0.18%
2022/04/08	0	0.00	3	46.92	47.95	-3	505	-0.59%
2022/04/07	5	47.80	0	0.00	45.35	5	493	1.01%
2022/03/30	4	47.83	5	47.86	47.95	-1	441	-0.23%
2022/03/29	9	47.25	0	0.00	47.90	9	427	2.11%
2022/03/28	6	47.64	12	46.90	47.15	-6	408	-1.47%
2022/03/25	2	46.85	0	0.00	47.00	2	366	0.55%
2022/03/22	0	44.40	0	0.00	44.90	0	309	0.00%
2022/03/18	1	45.85	0	0.00	45.90	1	280	0.36%
2022/03/15	0	0.00	1	42.75	43.50	-1	194	-0.52%
2021/12/30	1	42.55	0	0.00	42.05	1	244	0.41%
2021/12/28	1	42.20	1	42.75	42.30	0	244	0.00%
2021/12/27	0	0.00	1	41.25	41.40	-1	240	-0.42%
2021/12/24	1	41.05	0	0.00	40.85	1	243	0.41%
2021/12/22	0	0.00	1	40.40	40.55	-1	243	-0.41%
2021/12/20	0	0.00	2	40.60	40.50	-2	246	-0.81%
2021/12/06	0	0.00	1	42.00	41.70	-1	244	-0.41%
2021/11/26	0	0.00	2	41.40	41.50	-2	264	-0.76%
2021/11/19	0	0.00	1	42.85	41.90	-1	321	-0.31%
2021/11/16	2	41.75	3	42.00	43.30	-1	341	-0.29%
2021/11/11	0	0.00	1	40.10	40.15	-1	320	-0.31%
2021/11/09	0	0.00	2	40.80	40.60	-2	326	-0.61%
2021/11/03	0	0.00	1	40.65	41.20	-1	335	-0.30%
2021/11/01	0	0.00	2	40.70	41.05	-2	332	-0.60%
2021/10/28	1	40.15	1	40.00	40.00	0	330	0.00%
2021/10/25	2	38.73	0	0.00	38.70	2	326	0.61%
2021/10/07	1	35.65	1	35.60	35.70	0	431	0.00%
2021/09/16	1	37.70	0	0.00	37.80	1	476	0.21%
2021/09/14	1	38.30	0	0.00	38.30	1	477	0.21%
2021/09/02	1	41.00	0	0.00	40.40	1	485	0.21%
2021/08/30	2	43.80	0	0.00	43.85	2	472	0.42%
2021/08/27	2	45.50	0	0.00	45.75	2	454	0.44%
2021/08/26	0	0.00	5	46.15	46.00	-5	448	-1.11%
2021/08/24	0	0.00	3	44.50	44.85	-3	438	-0.68%
2021/08/23	0	0.00	2	42.50	42.60	-2	427	-0.47%
2021/08/18	0	0.00	1	38.90	40.00	-1	417	-0.24%
2021/08/16	0	0.00	1	39.90	39.70	-1	417	-0.24%
2021/08/09	1	42.40	0	0.00	42.35	1	461	0.22%
2021/08/06	2	43.65	0	0.00	43.40	2	471	0.42%
2021/08/02	2	43.90	1	44.40	44.15	1	550	0.18%
2021/07/30	2	44.00	0	0.00	44.00	2	558	0.36%
2021/07/28	1	44.45	5	44.21	44.35	-4	568	-0.70%
2021/07/27	0	0.00	1	46.15	46.10	-1	592	-0.17%
2021/07/26	3	46.00	0	0.00	46.80	3	607	0.49%
2021/07/23	3	46.63	10	46.70	46.00	-7	609	-1.15%
2021/07/21	0	0.00	1	45.10	44.90	-1	602	-0.17%
2021/07/12	2	43.30	1	44.25	43.55	1	851	0.12%
2021/07/09	0	0.00	4	44.76	44.20	-4	1,118	-0.36%
2021/07/06	3	45.15	0	0.00	44.60	3	1,415	0.21%
2021/07/05	1	45.00	1	44.65	45.10	0	1,437	0.00%
2021/07/02	2	44.30	8	43.88	43.80	-6	1,463	-0.41%
2021/06/29	2	44.50	0	0.00	44.40	2	1,573	0.13%
2021/06/23	0	0.00	1	44.10	44.00	-1	1,618	-0.06%
2021/06/22	2	43.50	0	0.00	43.40	2	1,642	0.12%
2021/06/21	1	44.20	0	0.00	44.15	1	1,678	0.06%
2021/06/15	0	0.00	1	44.70	45.10	-1	1,699	-0.06%
2021/06/11	2	44.00	0	0.00	43.95	2	1,708	0.12%
2021/06/09	2	43.90	0	0.00	43.75	2	1,739	0.11%
2021/06/04	0	0.00	2	45.15	44.85	-2	1,842	-0.11%
2021/06/02	1	45.35	2	46.35	45.35	-1	1,848	-0.05%
2021/05/31	5	44.95	2.2	45.27	45.65	2.8	1,851	0.15%
2021/05/26	0	0.00	1	44.20	44.20	-1	1,851	-0.05%
2021/05/25	1	44.10	1	44.20	43.90	0	1,855	0.00%
2021/05/21	0	0.00	2	42.70	43.15	-2	1,857	-0.11%
2021/05/18	1	37.95	0	0.00	40.65	1	1,876	0.05%
2021/05/17	0	0.00	9	37.89	37.20	-9	1,869	-0.48%
2021/05/12	0.1	40.35	0	0.00	40.00	0.1	1,825	0.01%
2021/05/11	1	46.00	0	0.00	43.95	1	1,795	0.06%
2021/05/07	0	0.00	2	49.80	50.10	-2	1,759	-0.11%
2021/05/06	2	50.10	4	49.83	49.40	-2	1,755	-0.11%
2021/05/05	1	48.35	0	0.00	48.70	1	1,751	0.06%
2021/05/04	1	49.44	0	0.00	48.60	1	1,749	0.06%
2021/05/03	3	51.87	2	51.50	50.60	1	1,727	0.06%
2021/04/29	0	0.00	1	54.40	53.60	-1	1,710	-0.06%
2021/04/27	2	54.85	0	0.00	54.60	2	1,714	0.12%
2021/04/26	0	0.00	1	54.60	54.50	-1	1,701	-0.06%
2021/04/23	2	54.20	4	54.05	53.70	-2	1,689	-0.12%
2021/04/21	6	57.93	5	58.22	57.60	1	1,632	0.06%
2021/04/19	3	56.70	4	57.03	57.00	-1	1,596	-0.06%
2021/04/16	3	59.10	8	58.68	58.20	-5	1,552	-0.32%
2021/04/15	7	60.07	5	60.88	59.30	2	1,496	0.13%
2021/04/14	12	58.13	3	57.38	59.10	9	1,226	0.73%
2021/04/13	4	56.50	0	0.00	55.20	4	1,014	0.39%
2021/04/12	1	55.70	1	55.80	55.80	0	998	0.00%
2021/04/09	3	56.00	6	55.58	55.60	-3	975	-0.31%
2021/04/08	3	56.00	1	55.90	55.80	2	964	0.21%
2021/04/07	2	55.40	3	55.50	55.30	-1	945	-0.11%
2021/04/06	2	54.10	0	0.00	54.60	2	920	0.22%
2021/04/01	1	54.31	1	56.00	54.10	0	911	0.00%
2021/03/31	1	52.10	13	54.08	54.90	-12	846	-1.42%
2021/03/30	1	52.30	1	52.20	52.20	0	817	0.00%
2021/03/26	1	52.50	0	0.00	52.40	1	827	0.12%
2021/03/25	7	53.26	0	0.00	52.90	7	828	0.85%
2021/03/24	2	54.10	8	54.05	53.70	-6	822	-0.73%
2021/03/23	0	0.00	7	52.40	52.10	-7	789	-0.89%
2021/03/18	7	52.90	0	0.00	52.80	7	810	0.86%
2021/03/12	1	51.30	0	0.00	51.50	1	884	0.11%
2021/03/11	3	52.07	0	0.00	52.20	3	909	0.33%
2021/03/10	6.1	52.98	10	52.96	52.30	-4	934	-0.42%
2021/02/18	1	50.50	0	0.00	50.70	1	1,220	0.08%
2021/02/17	0	0.00	1	47.30	48.15	-1	1,222	-0.08%
2021/02/04	1	47.00	0	0.00	47.35	1	1,246	0.08%
2021/02/03	0	48.40	0	0.00	47.10	0	1,262	0.00%
2021/01/26	0	0.00	1	48.80	48.75	-1	1,522	-0.07%
2021/01/22	0	0.00	2	46.78	47.75	-2	1,550	-0.13%
2021/01/20	1	47.45	0	0.00	47.40	1	1,574	0.06%
2021/01/18	1	47.80	0	0.00	49.00	1	1,640	0.06%
2021/01/14	0	0.00	3	50.50	50.50	-3	1,661	-0.18%
2021/01/13	0	0.00	1	49.30	49.30	-1	1,735	-0.06%
2021/01/12	3	49.20	4	48.35	48.35	-1	1,763	-0.06%
2021/01/11	3	50.67	0	0.00	50.70	3	1,761	0.17%
2021/01/08	2	52.00	0	0.00	52.00	2	1,783	0.11%
2021/01/07	5	53.62	0	0.00	53.40	5	1,829	0.27%
2021/01/05	0	0.00	2	55.50	55.20	-2	1,879	-0.11%
2020/12/25	0	0.00	11	54.56	54.10	-11	2,330	-0.47%
2020/12/24	1	53.70	0	0.00	54.00	1	2,348	0.04%
2020/12/22	2	53.50	0	0.00	53.20	2	2,512	0.08%
2020/12/18	1	55.00	0	0.00	56.10	1	2,696	0.04%
2020/12/17	0	0.00	1	54.20	54.60	-1	2,717	-0.04%
2020/12/16	1	53.80	1	53.80	54.20	0	2,790	0.00%
2020/12/15	0	0.00	1	55.70	53.50	-1	2,885	-0.03%
2020/12/14	1	56.20	0	0.00	56.20	1	2,893	0.03%
2020/12/11	5	56.36	3	55.27	55.70	2	2,910	0.07%
2020/12/10	3	57.97	0	0.00	57.70	3	2,945	0.10%
2020/12/09	2	59.25	1	59.10	58.80	1	2,951	0.03%
2020/12/07	1	60.00	15	60.40	59.90	-14	2,940	-0.48%
2020/12/04	6	62.42	1	61.70	61.10	5	2,982	0.17%
2020/12/03	15	63.68	10	63.65	62.20	5	2,959	0.17%
2020/12/02	3	61.00	0	0.00	61.00	3	2,793	0.11%
2020/11/26	1	60.40	1	60.50	60.60	0	2,845	0.00%
2020/11/25	1	61.20	0	0.00	61.40	1	2,860	0.03%
2020/11/23	1	60.00	0	0.00	60.00	1	2,859	0.03%
2020/11/20	1	59.40	41	59.55	59.40	-40	2,868	-1.39%
2020/11/17	3	59.60	3	60.80	58.70	0	2,985	0.00%
2020/11/16	1	58.40	2	58.20	58.60	-1	3,051	-0.03%
2020/11/12	0	0.00	1	58.60	58.00	-1	3,114	-0.03%
2020/11/11	0	0.00	1	57.90	57.60	-1	3,131	-0.03%
2020/11/10	3	57.67	0	0.00	57.30	3	3,170	0.09%
2020/11/09	5	60.80	1	60.80	60.20	4	3,239	0.12%
2020/11/06	2	62.00	7	62.21	61.00	-5	3,316	-0.15%
2020/11/05	0	0.00	1	60.30	60.30	-1	3,372	-0.03%
2020/11/04	1	60.00	0	0.00	59.90	1	3,464	0.03%
2020/11/03	1	60.20	0	0.00	59.80	1	3,513	0.03%
2020/11/02	2	59.35	0	0.00	59.40	2	3,638	0.05%
2020/10/29	4	61.05	1	61.70	62.50	3	3,957	0.08%
2020/10/28	1	62.60	0	0.00	62.50	1	4,019	0.02%
2020/10/27	0	0.00	1	63.90	63.90	-1	4,040	-0.02%
2020/10/26	2	63.50	2	63.70	63.50	0	4,045	0.00%
2020/10/23	0	0.00	1	66.30	66.10	-1	4,036	-0.02%
2020/10/22	1	65.80	0	0.00	65.80	1	4,082	0.02%
2020/10/21	3	67.60	17	68.11	66.60	-14	4,120	-0.34%
2020/10/19	0	0.00	2	66.40	66.40	-2	4,180	-0.05%
2020/10/16	2	66.60	3	66.97	65.30	-1	4,186	-0.02%
2020/10/15	4	67.03	2	66.25	66.00	2	4,196	0.05%
2020/10/14	3	68.70	3	68.13	67.80	0	4,172	0.00%
2020/10/13	0	0.00	1	68.00	68.00	-1	4,187	-0.02%
2020/10/12	16	68.47	13	69.02	68.80	3	4,173	0.07%
2020/10/08	15	69.09	27	69.84	68.70	-12	4,133	-0.29%
2020/10/07	0	0.00	3	64.97	65.30	-3	3,924	-0.08%
2020/10/06	2	65.20	0	0.00	64.80	2	3,960	0.05%
2020/10/05	3	61.97	4	64.13	64.80	-1	3,984	-0.03%
2020/09/30	1	63.40	0	0.00	62.80	1	4,079	0.02%
2020/09/29	1	63.50	0	0.00	63.60	1	4,147	0.02%
2020/09/28	0	0.00	1	63.40	63.40	-1	4,350	-0.02%
2020/09/25	7	64.79	1	67.10	63.00	6	4,374	0.14%
2020/09/24	9	67.52	6	68.65	68.80	3	4,301	0.07%
2020/09/23	9	68.97	19	68.88	68.80	-10	4,285	-0.23%
2020/09/22	4	66.03	2	65.85	65.80	2	4,243	0.05%
2020/09/21	3	69.17	0	0.00	68.20	3	4,289	0.07%
2020/09/18	7	67.30	3	67.63	69.70	4	4,249	0.09%
2020/09/17	1	65.50	0	0.00	65.10	1	4,199	0.02%
2020/09/16	16	65.26	6	65.18	65.00	10	4,186	0.24%
2020/09/15	20	65.63	3	64.90	65.60	17	4,203	0.40%
2020/09/14	0	0.00	5	63.46	64.30	-5	4,225	-0.12%
2020/09/11	19	61.63	1	62.70	61.60	18	4,201	0.43%
2020/09/10	15	62.61	1	62.00	62.80	14	4,192	0.33%
2020/09/09	5	63.88	7	64.11	62.40	-2	4,167	-0.05%
2020/09/08	5	61.52	4	61.83	61.20	1	4,110	0.02%
2020/09/07	8	62.64	1	61.40	61.20	7	4,106	0.17%
2020/09/04	3	63.67	0	0.00	64.20	3	4,092	0.07%
2020/09/02	2	66.45	3	67.10	65.80	-1	4,121	-0.02%
2020/09/01	11	65.18	0	0.00	64.80	11	4,079	0.27%
2020/08/31	17	64.92	5	65.98	65.50	12	4,073	0.29%
2020/08/28	1	64.00	0	0.00	64.10	1	4,052	0.02%
2020/08/27	1	65.10	0	0.00	64.10	1	4,062	0.02%
2020/08/26	1	65.20	3	64.90	65.10	-2	4,037	-0.05%
2020/08/25	3	65.07	4	65.13	64.50	-1	4,040	-0.02%
2020/08/24	5	64.16	4	64.98	63.90	1	4,042	0.02%
2020/08/21	3	62.63	12	64.05	65.70	-9	4,024	-0.22%
2020/08/20	8	61.94	20	63.23	60.90	-12	4,006	-0.30%
2020/08/19	5	67.50	4	67.43	66.70	1	3,913	0.03%
2020/08/18	6	68.60	2	70.90	67.30	4	3,885	0.10%
2020/08/17	4	68.25	3	68.27	69.50	1	3,863	0.03%
2020/08/14	3	67.63	2	68.65	69.30	1	3,842	0.03%
2020/08/13	9	70.20	8	70.28	69.00	1	3,800	0.03%
2020/08/12	7	68.69	11	67.29	69.50	-4	3,655	-0.11%
2020/08/11	7	65.43	1	65.00	65.10	6	3,521	0.17%
2020/08/10	7	70.66	4	69.45	68.90	3	3,404	0.09%
2020/08/07	1	73.40	8	73.04	73.50	-7	3,317	-0.21%
2020/08/06	7	73.84	6	73.65	72.10	1	3,262	0.03%
2020/08/05	7	71.91	6	72.13	72.10	1	3,168	0.03%
2020/08/04	30	68.20	30	66.62	72.70	0	3,081	0.00%
2020/08/03	9	66.17	5	65.10	66.60	4	2,839	0.14%
2020/07/31	3	63.30	1	63.20	62.90	2	2,767	0.07%
2020/07/30	1	63.00	0	0.00	64.00	1	2,735	0.04%
2020/07/29	3	61.67	5	62.52	62.80	-2	2,713	-0.07%
2020/07/28	2	59.50	0	0.00	60.30	2	2,677	0.07%
2020/07/27	2	60.70	256	61.67	59.50	-254	2,628	-9.66%	大賣/鉅額交易
2020/07/24	2	62.90	14	62.51	62.50	-12	2,581	-0.46%
2020/07/23	0	0.00	2	61.55	62.30	-2	2,468	-0.08%
2020/07/22	2	60.40	10	61.00	61.00	-8	2,435	-0.33%
2020/07/21	2	60.75	6	60.80	60.80	-4	2,436	-0.16%
2020/07/20	2	58.50	0	0.00	59.40	2	2,437	0.08%
2020/07/17	2	58.50	93	58.89	57.10	-91	2,398	-3.79%
2020/07/16	4	60.58	5	59.58	60.50	-1	2,360	-0.04%
2020/07/15	1	61.00	0	0.00	59.50	1	2,340	0.04%
2020/07/14	1	60.50	2	60.45	61.10	-1	2,265	-0.04%
2020/07/13	0	0.00	40	59.53	60.20	-40	2,227	-1.80%
2020/07/10	4	60.13	0	0.00	59.50	4	2,178	0.18%
2020/07/09	1	65.20	3	65.77	64.00	-2	2,111	-0.09%
2020/07/08	13	62.67	10	61.54	64.40	3	1,985	0.15%
2020/07/07	12	59.63	9	59.74	59.00	3	1,881	0.16%
2020/07/06	0	0.00	2	58.20	60.20	-2	1,661	-0.12%
2020/07/03	99	54.99	3	55.03	54.80	96	1,608	5.97%
2020/07/02	210	54.86	50	54.11	54.80	160	1,556	10.28%	大買/鉅額交易
2020/07/01	192	54.09	42	53.83	53.40	150	1,500	9.99%	大買/鉅額交易
2020/06/30	4	51.90	1	52.00	52.30	3	1,422	0.21%
2020/06/29	2	48.50	0	0.00	50.30	2	1,355	0.15%
2020/06/24	0	0.00	1	49.00	49.10	-1	1,319	-0.08%
2020/06/22	8	48.74	0	0.00	48.10	8	1,255	0.64%
2020/06/19	0	0.00	2	49.18	47.50	-2	1,224	-0.16%
2020/06/18	3	45.97	0	0.00	46.35	3	1,131	0.27%
2020/06/11	0	0.00	1	46.25	45.35	-1	1,153	-0.09%
2020/06/09	4	48.28	3	47.45	46.10	1	1,160	0.09%
2020/06/08	0	0.00	2	46.15	46.00	-2	1,116	-0.18%
2020/06/05	1	47.00	4	46.69	46.70	-3	1,112	-0.27%
2020/06/04	2	47.05	0	0.00	47.00	2	1,107	0.18%
2020/06/03	4	46.76	1	47.00	46.65	3	1,103	0.27%
2020/06/02	0	0.00	1	45.85	45.35	-1	1,081	-0.09%
2020/05/28	2	44.45	1	44.80	43.70	1	1,020	0.10%
2020/05/27	0	0.00	1	44.50	44.90	-1	994	-0.10%
2020/05/26	1	41.75	0	0.00	41.85	1	937	0.11%
2020/05/22	5	42.30	5	42.88	41.60	0	931	0.00%
2020/05/14	1	40.80	3	40.13	39.90	-2	882	-0.23%
2020/05/12	2	42.90	0	0.00	43.15	2	866	0.23%
2020/04/30	2	38.70	2	38.70	39.00	0	846	0.00%
2020/04/29	0	0.00	1	39.00	38.65	-1	891	-0.11%
2020/04/28	1	38.20	1	39.20	38.25	0	896	0.00%
2020/04/27	2	38.05	2	38.15	38.10	0	892	0.00%
2020/04/24	2	38.10	2	38.00	38.00	0	888	0.00%
2020/04/22	1	34.60	1	35.00	35.40	0	820	0.00%
2020/04/17	2	35.55	2	35.80	35.60	0	842	0.00%
2020/04/06	0	0.00	1	30.40	30.25	-1	1,039	-0.10%
2020/04/01	1	30.00	0	0.00	29.85	1	1,039	0.10%
2020/03/31	1	29.40	1	29.75	29.65	0	1,041	0.00%
2020/03/30	0	0.00	2	28.95	28.95	-2	1,034	-0.19%
2020/03/27	2	28.60	0	0.00	27.85	2	1,109	0.18%
2020/03/26	2	27.85	2	28.15	28.20	0	1,119	0.00%
2020/03/04	0	0.00	1	38.05	38.30	-1	1,147	-0.09%
2020/02/21	0	0.00	2	39.60	39.50	-2	1,218	-0.16%
2020/02/14	0	0.00	4	39.50	39.90	-4	1,267	-0.32%
2020/02/11	1	38.60	1	38.95	38.70	0	1,275	0.00%
2020/02/07	3	38.73	1	38.50	38.15	2	1,300	0.15%
2020/02/06	3	39.75	0	0.00	39.60	3	1,303	0.23%
2020/02/04	1	38.05	0	0.00	39.00	1	1,292	0.08%
2020/02/03	3	37.23	0	0.00	37.50	3	1,288	0.23%
2020/01/20	0	0.00	3	48.57	48.30	-3	1,468	-0.20%
2019/12/31	0	0.00	2	51.00	51.20	-2	1,629	-0.12%
2019/12/30	3	50.93	0	0.00	50.90	3	1,595	0.19%
2019/12/24	4	49.38	4	50.25	48.70	0	1,685	0.00%
2019/12/16	2	48.50	0	0.00	48.15	2	1,789	0.11%
2019/12/13	0	0.00	2	48.40	47.80	-2	1,788	-0.11%
2019/12/12	0	0.00	4	48.28	48.20	-4	1,779	-0.22%
2019/12/11	6	49.52	4	49.05	48.40	2	1,764	0.11%
2019/11/29	1	49.05	0	0.00	48.80	1	1,821	0.05%
2019/11/28	0	0.00	1	50.80	49.60	-1	1,810	-0.06%
2019/11/20	0	0.00	1	48.80	48.80	-1	1,867	-0.05%
2019/11/19	6	49.95	2	49.43	49.30	4	1,970	0.20%
2019/11/18	0	0.00	1	49.10	49.15	-1	1,937	-0.05%
2019/11/06	1	47.70	0	0.00	47.50	1	1,911	0.05%
2019/11/01	0	0.00	1	49.40	49.40	-1	1,890	-0.05%
2019/10/31	0	0.00	3	48.72	48.60	-3	1,902	-0.16%
2019/10/30	1	49.00	0	0.00	48.85	1	1,890	0.05%
2019/10/29	15	51.55	13	49.48	49.80	2	1,877	0.11%
2019/10/28	3	50.97	6	50.82	51.10	-3	1,799	-0.17%
2019/10/23	3	49.35	0	0.00	49.50	3	1,656	0.18%
2019/10/17	0	0.00	1	48.30	47.85	-1	1,762	-0.06%
2019/10/16	1	46.60	0	0.00	46.20	1	1,720	0.06%
2019/10/09	0	0.00	4	46.70	46.55	-4	1,775	-0.23%
2019/10/07	2	47.75	0	0.00	47.50	2	1,866	0.11%
2019/10/04	0	0.00	4	48.10	48.10	-4	1,998	-0.20%
2019/10/03	2	49.30	0	0.00	49.45	2	1,980	0.10%
2019/10/02	1	49.55	0	0.00	49.95	1	2,027	0.05%
2019/10/01	7	49.89	0	0.00	50.70	7	2,154	0.32%
2019/09/27	0	0.00	4	47.23	47.90	-4	2,095	-0.19%
2019/09/25	4	48.50	4	48.80	48.60	0	2,068	0.00%
2019/09/24	0	0.00	6	49.00	47.75	-6	1,988	-0.30%
2019/09/19	0	0.00	1	46.60	46.50	-1	1,915	-0.05%
2019/09/09	1	47.00	0	0.00	46.60	1	1,976	0.05%
2019/09/06	0	0.00	1	47.60	47.35	-1	2,033	-0.05%
2019/09/05	0	0.00	2	47.55	47.60	-2	2,025	-0.10%
2019/09/03	2	49.98	1	49.20	47.00	1	2,049	0.05%
2019/08/23	0	0.00	3	47.20	47.30	-3	1,881	-0.16%
2019/08/22	2	48.65	2	47.53	47.00	0	1,863	0.00%
2019/08/20	1	44.35	0	0.00	44.00	1	1,765	0.06%
2019/08/19	1	44.40	0	0.00	44.20	1	1,760	0.06%
2019/08/16	1	44.60	0	0.00	44.60	1	1,763	0.06%
2019/08/12	2	44.70	2	45.00	45.00	0	1,802	0.00%
2019/08/01	2	45.70	0	0.00	45.55	2	1,894	0.11%
2019/07/30	2	45.65	0	0.00	45.60	2	1,905	0.10%
2019/07/29	0	0.00	5	48.90	48.60	-5	1,922	-0.26%
2019/07/23	2	50.50	5	50.30	49.05	-3	1,879	-0.16%
2019/07/16	0	0.00	1	46.15	46.20	-1	2,025	-0.05%
2019/07/11	7	46.66	10	46.47	46.05	-3	2,308	-0.13%
2019/07/10	8	48.57	4	48.56	48.55	4	2,404	0.17%
2019/07/09	1	46.70	0	0.00	46.50	1	2,560	0.04%
2019/07/08	0	0.00	2	47.10	47.40	-2	2,659	-0.08%
2019/07/05	2	47.30	1	47.10	47.60	1	2,783	0.04%
2019/07/04	0	0.00	1	42.80	43.30	-1	2,603	-0.04%
2019/07/01	3	42.60	1	42.65	43.10	2	2,604	0.08%
2019/06/27	0	0.00	2	42.75	42.10	-2	2,619	-0.08%
2019/06/26	1	42.60	0	0.00	42.40	1	2,638	0.04%
2019/06/25	2	42.70	0	0.00	42.10	2	2,644	0.08%
2019/06/24	0	0.00	1	41.25	41.30	-1	2,619	-0.04%
2019/06/21	1	41.55	0	0.00	41.55	1	2,626	0.04%
2019/06/20	1	42.85	0	0.00	42.50	1	2,630	0.04%
2019/06/19	0	0.00	1	41.60	41.55	-1	2,622	-0.04%
2019/06/17	0	0.00	3	42.00	42.10	-3	2,713	-0.11%
2019/06/14	3	42.95	0	0.00	42.25	3	2,743	0.11%
2019/06/12	2	41.30	0	0.00	41.80	2	2,724	0.07%
2019/06/10	0	0.00	3	39.40	40.20	-3	2,705	-0.11%
2019/06/05	2	40.10	0	0.00	39.50	2	2,730	0.07%
2019/06/04	1	39.90	0	0.00	39.90	1	2,733	0.04%
2019/06/03	10	39.60	2	40.05	39.70	8	2,744	0.29%
2019/05/28	5	37.80	0	0.00	38.25	5	2,769	0.18%
2019/05/22	0	0.00	2	40.93	40.25	-2	3,098	-0.06%
2019/05/21	1	39.90	0	0.00	40.40	1	3,227	0.03%
2019/05/20	1	39.50	0	0.00	39.30	1	3,228	0.03%
2019/05/17	1	40.00	6	40.78	40.40	-5	3,237	-0.15%
2019/05/13	0	0.00	1	40.35	39.75	-1	3,203	-0.03%
2019/05/09	12	44.27	12	43.00	41.80	0	3,249	0.00%
2019/05/08	19	43.52	20	44.29	44.35	-1	3,244	-0.03%
2019/05/07	9	44.25	9	44.30	44.30	0	3,276	0.00%
2019/05/06	13	44.33	12	44.40	43.50	1	3,285	0.03%
2019/05/03	6	48.35	6	48.25	48.25	0	3,229	0.00%
2019/05/02	2	47.95	0	0.00	47.70	2	3,234	0.06%
2019/04/29	0	0.00	22	47.34	47.45	-22	3,320	-0.66%
2019/04/26	1	49.45	0	0.00	49.45	1	3,313	0.03%
2019/04/25	0	0.00	7	50.90	51.00	-7	3,340	-0.21%
2019/04/24	30	51.65	148	50.94	50.80	-118	3,399	-3.47%	大賣/鉅額交易
2019/04/23	4	55.10	3	54.77	53.00	1	3,450	0.03%
2019/04/22	101	53.29	17	54.18	55.00	84	3,318	2.53%	大買/
2019/04/19	5	54.70	22	54.87	54.00	-17	3,320	-0.51%
2019/04/18	5	56.70	0	0.00	53.30	5	3,320	0.15%
2019/04/17	0	0.00	15	57.18	54.20	-15	3,473	-0.43%
2019/04/16	2	53.50	0	0.00	55.80	2	3,422	0.06%
2019/04/15	77	53.88	3	53.27	54.00	74	3,537	2.09%
2019/04/11	1	48.00	2	48.05	49.20	-1	3,489	-0.03%
2019/04/08	1	46.55	0	0.00	46.35	1	3,401	0.03%
2019/04/03	1	46.90	0	0.00	46.50	1	3,388	0.03%
2019/04/02	1	46.65	1	46.90	46.65	0	3,381	0.00%
2019/04/01	0	0.00	1	47.95	47.25	-1	3,378	-0.03%
2019/03/29	10	46.85	0	0.00	46.90	10	3,344	0.30%
2019/03/28	5	46.48	0	0.00	46.10	5	3,315	0.15%
2019/03/27	0	0.00	1	46.15	46.50	-1	3,307	-0.03%
2019/03/26	1	45.45	0	0.00	45.70	1	3,293	0.03%
2019/03/20	0	0.00	5	47.96	47.50	-5	3,245	-0.15%
2019/03/19	5	47.34	0	0.00	47.00	5	3,220	0.16%
2019/03/18	0	0.00	4	46.88	46.50	-4	3,190	-0.13%
2019/03/15	2	45.63	0	0.00	45.45	2	3,166	0.06%
2019/03/14	2	46.20	3	46.40	45.55	-1	3,168	-0.03%
2019/03/13	1	45.65	0	0.00	45.50	1	3,156	0.03%
2019/03/12	1	46.00	0	0.00	45.25	1	3,157	0.03%
2019/03/11	6	45.82	6	45.13	45.75	0	3,163	0.00%
2019/03/08	5	44.55	6	44.03	44.55	-1	3,147	-0.03%
2019/03/07	5	44.15	5	45.70	44.15	0	3,138	0.00%
2019/03/06	5	45.25	5	45.40	45.25	0	3,128	0.00%
2019/03/05	10	45.80	5	45.40	45.40	5	3,130	0.16%
2019/03/04	4	45.85	4	46.90	45.85	0	3,114	0.00%
2019/02/27	7	46.44	14	46.55	46.55	-7	3,098	-0.23%
2019/02/26	9	48.51	8	49.37	46.95	1	3,087	0.03%
2019/02/25	5	47.64	4	46.50	47.95	1	2,965	0.03%
2019/02/22	3	47.22	3	47.42	46.65	0	2,911	0.00%
2019/02/21	1	46.35	0	0.00	46.50	1	2,849	0.04%
2019/02/20	0	0.00	7	45.20	47.25	-7	2,755	-0.25%
2019/02/15	7	43.55	0	0.00	42.50	7	2,589	0.27%
2019/02/11	0	45.90	0	0.00	45.30	0	2,502	0.00%
2019/01/28	0	0.00	4	45.25	44.50	-4	2,405	-0.17%
2019/01/25	5	44.05	7	44.74	44.05	-2	2,362	-0.08%
2019/01/24	10	43.85	10	44.30	43.85	0	2,342	0.00%
2019/01/23	10	44.00	17	43.68	44.00	-7	2,339	-0.30%
2019/01/22	23	43.89	13	44.08	43.80	10	2,343	0.43%
2019/01/21	2	44.20	0	0.00	43.45	2	2,316	0.09%
2019/01/18	10	46.30	11	45.73	45.70	-1	2,258	-0.04%
2019/01/17	6	46.47	5	46.60	46.30	1	2,230	0.04%
2019/01/16	1	47.60	27	48.20	47.55	-26	2,165	-1.20%
2019/01/15	1	46.80	2	47.25	46.25	-1	2,067	-0.05%
2019/01/14	1	45.65	0	0.00	45.30	1	1,922	0.05%
2019/01/11	2	46.63	3	46.67	45.80	-1	1,890	-0.05%
2019/01/10	5	46.15	5	46.00	46.15	0	1,830	0.00%
2019/01/09	77	48.50	50	49.15	46.45	27	1,759	1.53%
2019/01/08	6	46.37	7	45.59	46.50	-1	1,457	-0.07%
2019/01/07	16	44.77	25	44.96	46.50	-9	1,365	-0.66%
2019/01/04	7	40.83	1	43.05	44.65	6	1,091	0.55%
2019/01/03	8	43.35	4	43.93	40.60	4	906	0.44%
2018/12/27	0	0.00	1	37.35	38.20	-1	635	-0.16%
2018/12/24	1	37.10	0	0.00	38.00	1	609	0.16%
2018/12/18	0	37.50	0	0.00	37.15	0	584	0.00%
2018/12/17	0	36.95	0	0.00	36.90	0	580	0.00%
2018/12/12	1	40.00	1	39.30	39.30	0	556	0.00%
2018/12/11	0	37.65	0	0.00	37.55	0	507	0.00%
2018/12/04	5	37.50	5	38.10	37.55	0	439	0.00%
2018/11/07	0	0.00	1	32.20	32.65	-1	489	-0.20%
2018/11/05	0	0.00	3	30.18	32.10	-3	485	-0.62%
2018/10/31	0	0.00	2	30.43	30.85	-2	463	-0.43%
2018/10/30	5	30.30	0	0.00	30.05	5	451	1.11%
2018/09/25	3	33.92	0	0.00	33.70	3	420	0.71%
2018/09/14	1	35.45	0	0.00	35.65	1	523	0.19%
2018/09/03	0	0.00	1	38.10	38.20	-1	564	-0.18%
2018/08/30	3	40.55	2	41.00	38.80	1	581	0.17%
2018/08/29	0	0.00	1	38.70	39.40	-1	584	-0.17%
2018/08/27	1	38.70	0	0.00	39.75	1	626	0.16%
2018/08/24	0	0.00	1	39.70	39.10	-1	606	-0.16%
2018/08/23	1	37.30	0	0.00	37.60	1	551	0.18%
2018/08/22	4	34.20	0	0.00	34.20	4	528	0.76%
2018/08/15	8	34.16	0	0.00	34.40	8	567	1.41%
2018/08/14	1	34.05	0	0.00	34.50	1	569	0.18%
2018/08/13	0	0.00	10	33.20	33.10	-10	575	-1.74%
2018/08/10	0	0.00	2	35.40	35.55	-2	572	-0.35%
2018/08/09	0	0.00	5	35.30	35.55	-5	579	-0.86%
2018/07/11	0	0.00	2	38.05	38.00	-2	698	-0.29%
2018/07/04	0	0.00	2	39.15	38.00	-2	683	-0.29%
2018/07/03	0	0.00	1	41.40	39.75	-1	672	-0.15%
2018/07/02	3	42.73	0	0.00	41.30	3	657	0.46%
2018/06/29	2	43.05	0	0.00	43.15	2	627	0.32%
2018/06/11	0	0.00	2	40.90	42.05	-2	536	-0.37%
2018/06/04	2	40.05	0	0.00	40.90	2	472	0.42%
2018/05/31	0	0.00	10	38.05	38.50	-10	424	-2.36%
2018/05/16	0	0.00	1	37.10	36.90	-1	367	-0.27%
2018/05/11	0	0.00	1	36.10	36.10	-1	373	-0.27%
2018/05/04	0	0.00	1	34.35	34.35	-1	321	-0.31%
2018/04/12	0	0.00	1	34.45	34.75	-1	365	-0.27%
2018/04/10	1	34.15	0	0.00	34.25	1	404	0.25%
2018/04/03	1	34.85	0	0.00	34.90	1	445	0.22%
2018/01/11	1	39.15	1	39.75	39.75	0	1,252	0.00%
2018/01/09	1	40.00	7	40.13	40.00	-6	1,237	-0.48%
2018/01/08	7	42.94	1	41.25	41.25	6	1,221	0.49%
2018/01/05	1	42.85	0	0.00	42.50	1	1,213	0.08%
2018/01/04	1	42.60	4	43.03	42.50	-3	1,207	-0.25%
2018/01/02	5	42.33	2	43.05	42.75	3	1,197	0.25%