波若威 (3163)-元大-土城永寧券商分點個股進出

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
126.0
漲跌
▲1.0
漲幅
+0.80%
成交量
2,330張
產業
上櫃通信網路類股
382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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/12/03	0	0.00	3	128.00	126.00	-3	6,522	-0.05%
2024/12/02	2	125.50	0	0.00	125.00	2	6,633	0.03%
2024/11/29	2	123.25	0	0.00	123.00	2	6,757	0.03%
2024/11/28	0	0.00	4	122.25	120.50	-4	7,102	-0.06%
2024/11/26	1	124.50	1	125.50	124.50	0	8,005	0.00%
2024/11/25	7	127.36	0	0.00	126.50	7	8,145	0.09%
2024/11/21	0.1	128.00	0	0.00	126.00	0.1	8,656	0.00%
2024/11/19	0	0.00	1	128.00	128.00	-1	9,364	-0.01%
2024/11/18	0.2	126.25	2	128.00	124.50	-1.8	9,505	-0.02%
2024/11/15	0	131.50	0	0.00	131.00	0	9,671	0.00%
2024/11/13	1	136.00	3	136.00	136.00	-2	9,813	-0.02%
2024/11/12	2.3	136.50	2	136.00	136.00	0.3	9,909	0.00%
2024/11/11	2	143.25	0	0.00	141.00	2	9,990	0.02%
2024/11/08	3	147.83	4	148.13	145.50	-1	10,106	-0.01%
2024/11/07	1	142.50	0	0.00	143.00	1	10,292	0.01%
2024/11/06	3	142.17	0	0.00	139.00	3	10,522	0.03%
2024/11/05	0.4	145.00	6	146.50	143.50	-5.6	10,677	-0.05%
2024/11/04	7	144.00	1	143.00	142.50	6	10,941	0.05%
2024/11/01	0	0.00	0	145.50	144.00	0	11,026	0.00%
2024/10/30	6.2	143.53	6.2	143.01	143.50	0.1	11,219	0.00%
2024/10/29	1	146.50	1	145.00	145.00	0	11,536	0.00%
2024/10/28	21	149.43	19	151.37	149.50	2	11,744	0.02%
2024/10/25	2	154.75	4	157.00	154.50	-2	12,034	-0.02%
2024/10/24	22	157.11	13	157.47	154.50	9	12,425	0.07%
2024/10/23	1	163.50	1	164.50	164.50	0	12,610	0.00%
2024/10/22	1	163.50	4	164.61	164.50	-3	12,958	-0.02%
2024/10/21	0	163.00	9.1	163.28	163.50	-9	13,203	-0.07%
2024/10/18	8	158.81	2	160.00	158.00	6	13,682	0.04%
2024/10/17	12	162.58	6	162.34	162.50	6	14,601	0.04%
2024/10/16	17	164.29	10	165.10	164.50	7	14,902	0.05%
2024/10/15	6	169.75	11	172.77	168.00	-5	15,170	-0.03%
2024/10/14	11	169.23	4	170.50	170.50	7	15,288	0.05%
2024/10/11	2	171.00	16.2	172.37	172.00	-14.2	15,427	-0.09%
2024/10/09	10	168.00	3	168.98	164.50	7	15,698	0.04%
2024/10/08	6	167.50	4	169.50	166.50	2	15,755	0.01%
2024/10/07	4	167.63	15	168.50	169.00	-11	15,821	-0.07%
2024/10/04	8	163.56	6	165.08	163.00	2	16,114	0.01%
2024/10/01	5.2	161.68	12	163.67	164.00	-6.9	16,241	-0.04%
2024/09/30	3	158.50	1	159.99	157.50	2	16,196	0.01%
2024/09/27	36.1	168.95	26	166.62	160.50	10.1	16,299	0.06%
2024/09/26	5	164.00	8	163.56	166.50	-3	15,981	-0.02%
2024/09/25	4	160.00	3.3	161.15	159.00	0.7	16,003	0.00%
2024/09/24	3	158.50	1	159.00	157.50	2	16,180	0.01%
2024/09/23	4	163.38	7	164.07	160.50	-3	16,306	-0.02%
2024/09/20	7	161.71	1	159.50	160.50	6	16,588	0.04%
2024/09/19	4	159.38	4	161.75	163.00	0	16,678	0.00%
2024/09/18	4	161.38	12	161.29	160.50	-8	16,841	-0.05%
2024/09/16	1	157.00	0	0.00	157.50	1	16,975	0.01%
2024/09/13	4.1	156.38	0	155.50	158.50	4	17,595	0.02%
2024/09/12	0	0.00	4	157.13	159.50	-4	18,082	-0.02%
2024/09/11	3.1	152.30	5	152.10	148.00	-1.9	18,478	-0.01%
2024/09/10	15	155.63	15	154.78	152.50	0	18,704	0.00%
2024/09/09	5	161.80	3	161.67	163.00	2	18,568	0.01%
2024/09/06	3.1	163.65	2	165.00	161.00	1.1	18,494	0.01%
2024/09/05	5	161.80	4	161.00	159.00	1	18,476	0.01%
2024/09/04	6.1	163.83	4	163.38	164.00	2	18,362	0.01%
2024/09/03	4	168.63	5	165.50	165.00	-1	18,205	-0.01%
2024/09/02	17	173.59	26	170.69	170.00	-9	18,188	-0.05%
2024/08/30	15.1	174.33	26	172.06	173.00	-10.9	18,059	-0.06%
2024/08/29	30	169.97	26	170.56	173.00	4	17,733	0.02%
2024/08/28	27	170.94	44	170.07	165.50	-17	17,311	-0.10%
2024/08/27	1	163.00	4	164.13	164.00	-3	16,851	-0.02%
2024/08/26	5	164.00	3	162.00	161.00	2	16,757	0.01%
2024/08/23	7	161.57	11	161.36	162.00	-4	16,628	-0.02%
2024/08/22	18	161.53	4	156.75	156.00	14	16,355	0.09%
2024/08/21	147	160.65	291	162.04	162.00	-144	16,238	-0.89%	大買/大賣/鉅額交易
2024/08/20	167	162.02	16	158.41	162.50	151	16,322	0.93%	大買/鉅額交易
2024/08/19	24	149.52	20.1	148.13	148.00	3.9	16,405	0.02%
2024/08/16	1	146.50	4	144.13	143.50	-3	16,415	-0.02%
2024/08/15	2	138.50	2	139.25	139.00	0	16,318	0.00%
2024/08/14	7	141.93	5	141.50	140.00	2	16,291	0.01%
2024/08/13	4	143.38	3	142.33	142.00	1	16,245	0.01%
2024/08/12	6	139.92	13.1	140.54	140.50	-7.1	16,364	-0.04%
2024/08/09	12	140.50	14	141.43	136.50	-2	16,438	-0.01%
2024/08/08	10.1	138.36	14	138.50	139.50	-3.9	16,231	-0.02%
2024/08/07	6	135.44	1.4	140.11	137.00	4.6	16,020	0.03%
2024/08/06	113	140.15	10.4	131.08	129.00	102.7	15,859	0.65%	大買/鉅額交易
2024/08/05	1	145.97	423	143.00	143.00	-422	15,612	-2.70%	大賣/鉅額交易
2024/08/02	20.1	162.92	242	162.57	158.50	-221.9	15,587	-1.42%	大賣/鉅額交易
2024/08/01	656	170.37	105.2	172.24	170.00	550.8	15,499	3.55%	大買/大賣/鉅額交易
2024/07/31	8.1	163.59	3	163.17	161.00	5.1	15,330	0.03%
2024/07/30	10	162.05	9.8	163.23	168.50	0.2	15,235	0.00%
2024/07/29	10.5	168.27	6.1	167.85	157.00	4.4	14,999	0.03%
2024/07/26	9.5	164.61	107.2	165.78	170.00	-97.7	14,826	-0.66%	大賣/
2024/07/23	327	166.23	232	167.24	164.00	95	14,739	0.64%	大買/大賣/
2024/07/22	14.2	160.93	11	159.82	158.00	3.2	14,515	0.02%
2024/07/19	37	173.25	53.1	173.32	164.00	-16.1	14,298	-0.11%
2024/07/18	102.9	179.90	150.2	180.33	172.00	-47.3	13,764	-0.34%	大買/大賣/
2024/07/17	195	176.82	121.3	176.91	177.50	73.7	12,765	0.58%	大買/大賣/
2024/07/16	18.2	157.30	19	156.76	161.50	-0.8	12,390	-0.01%
2024/07/15	134	169.20	115.6	170.36	163.00	18.5	12,054	0.15%	大買/大賣/
2024/07/12	129.1	158.96	17	161.00	159.00	112.1	11,646	0.96%	大買/鉅額交易
2024/07/11	33.4	164.73	331.1	162.77	165.00	-297.7	11,227	-2.65%	大賣/鉅額交易
2024/07/10	302	156.98	118.3	154.63	157.00	183.7	10,545	1.74%	大買/大賣/鉅額交易
2024/07/09	16	137.06	15.2	139.27	143.00	0.8	10,302	0.01%
2024/07/08	10.2	141.82	210	144.37	138.00	-199.8	10,013	-2.00%	大賣/鉅額交易
2024/07/05	207.3	142.00	18.8	137.49	140.50	188.4	9,558	1.97%	大買/鉅額交易
2024/07/04	6	136.08	6	135.33	135.00	0	9,286	0.00%
2024/07/03	3.3	134.61	3	134.00	132.00	0.3	9,287	0.00%
2024/07/02	5.1	128.58	4	128.88	129.00	1.1	9,183	0.01%
2024/07/01	15.2	134.84	3	133.50	131.50	12.2	9,136	0.13%
2024/06/28	26	138.88	24	138.42	137.00	2	9,107	0.02%
2024/06/27	9.1	134.09	9.5	132.84	133.00	-0.4	8,972	0.00%
2024/06/26	6.4	137.48	11	137.23	136.00	-4.7	8,827	-0.05%
2024/06/25	6.2	128.73	6.1	129.63	130.00	0.1	8,518	0.00%
2024/06/24	12.5	128.88	0	129.15	126.00	12.5	8,392	0.15%
2024/06/21	137.1	137.01	8	138.44	135.50	129.1	8,390	1.54%	大買/鉅額交易
2024/06/20	90	132.92	224	134.37	141.50	-134	8,257	-1.62%	大賣/鉅額交易
2024/06/19	315	128.84	320	130.06	129.00	-5	7,662	-0.07%	大買/大賣/
2024/06/18	133	125.06	140	125.67	124.50	-7	7,159	-0.10%	大買/大賣/
2024/06/17	3	118.00	6	116.92	118.50	-3	6,706	-0.04%
2024/06/14	0	0.00	21	110.00	110.50	-21	6,482	-0.32%
2024/06/13	2	110.50	82	110.09	110.50	-80	6,494	-1.23%
2024/06/12	122	107.35	56.9	109.28	109.50	65.2	6,823	0.95%	大買/
2024/06/11	40.1	105.87	7	104.65	104.00	33	7,059	0.47%
2024/06/07	0	0.00	0	112.50	110.50	0	7,727	0.00%
2024/06/06	2	107.25	11.1	111.45	112.00	-9.1	8,146	-0.11%
2024/06/05	1	106.00	1	106.00	106.00	0	8,634	0.00%
2024/06/04	1.1	106.02	0	108.00	105.50	1	9,220	0.01%
2024/06/03	0	109.50	1.1	109.77	108.50	-1.1	9,777	-0.01%
2024/05/31	0.2	107.00	1	106.50	106.50	-0.8	9,859	-0.01%
2024/05/30	5.2	109.50	2	109.00	108.00	3.2	10,085	0.03%
2024/05/29	1.1	110.64	1	112.00	111.50	0.1	10,307	0.00%
2024/05/28	2	111.50	3	112.17	112.00	-1	10,385	-0.01%
2024/05/27	30.1	115.92	28	113.50	113.50	2.1	10,409	0.02%
2024/05/24	21.2	116.55	24.5	115.99	114.00	-3.3	10,831	-0.03%
2024/05/23	4	111.13	7	111.79	113.00	-3	10,777	-0.03%
2024/05/22	9	109.56	8	109.19	109.00	1	10,673	0.01%
2024/05/20	0	0.00	1.2	105.13	105.00	-1.2	10,984	-0.01%
2024/05/17	1.2	104.87	0	0.00	104.50	1.2	11,041	0.01%
2024/05/16	14	108.68	32	108.55	105.50	-18	11,077	-0.16%
2024/05/15	39	109.45	16	109.09	110.00	23	10,938	0.21%
2024/05/14	6	105.33	8	106.06	105.50	-2	10,750	-0.02%
2024/05/13	0	103.00	3.3	104.24	103.50	-3.3	10,672	-0.03%
2024/05/10	7	100.30	4	101.00	101.50	3	10,644	0.03%
2024/05/09	6	103.58	3	103.34	102.50	3	10,622	0.03%
2024/05/08	9.1	107.13	15	108.07	106.50	-5.9	10,580	-0.06%
2024/05/07	8	107.38	4	106.63	106.00	4	10,509	0.04%
2024/05/06	9	105.78	8	106.38	107.50	1	10,386	0.01%
2024/05/03	4	106.87	1	109.00	103.50	3	10,209	0.03%
2024/05/02	6.3	105.33	9	106.22	105.50	-2.7	10,029	-0.03%
2024/04/30	3.3	105.98	2	107.75	106.50	1.3	9,924	0.01%
2024/04/29	2.2	104.57	9	104.61	105.50	-6.9	9,702	-0.07%
2024/04/26	13	101.28	15.3	101.82	99.00	-2.3	9,508	-0.02%
2024/04/25	1	98.09	0	97.20	96.20	1	9,357	0.01%
2024/04/22	0	0.00	1	92.00	90.10	-1	9,319	-0.01%
2024/04/19	0	0.00	1	92.12	92.50	-1	9,302	-0.01%
2024/04/18	1	95.79	1	95.40	96.20	0	9,272	0.00%
2024/04/17	1	94.80	1	94.40	95.40	0	9,282	0.00%
2024/04/16	3	92.70	0	0.00	92.30	3	9,263	0.03%
2024/04/15	3	97.90	3	97.96	96.30	0	9,206	0.00%
2024/04/12	1	100.00	0.2	102.00	100.00	0.8	9,133	0.01%
2024/04/11	0	101.75	0	0.00	101.00	0	9,116	0.00%
2024/04/10	1.2	103.01	1	102.50	102.50	0.2	9,098	0.00%
2024/04/09	6.1	101.42	6	102.58	102.50	0	9,056	0.00%
2024/04/08	0	0.00	2	105.50	106.00	-2	8,947	-0.02%
2024/04/03	3	104.83	1	105.99	105.00	2	8,930	0.02%
2024/04/02	1	106.47	4	106.63	107.50	-3	8,876	-0.03%
2024/04/01	4	104.75	4	104.76	105.00	0	8,790	0.00%
2024/03/29	3	102.33	0.1	103.95	102.00	2.9	8,722	0.03%
2024/03/28	7	103.57	2	104.00	102.50	5	8,726	0.06%
2024/03/27	10.1	103.60	16	103.84	103.50	-5.9	8,679	-0.07%
2024/03/26	10	105.90	7	103.71	104.50	3	8,622	0.04%
2024/03/25	15	108.67	16	109.38	110.00	-1	8,357	-0.01%
2024/03/22	3	103.00	3	103.33	102.50	0	8,175	0.00%
2024/03/21	1	103.00	2	103.50	103.00	-1	8,115	-0.01%
2024/03/20	5	102.31	5	102.80	100.00	0	8,057	0.00%
2024/03/19	6	103.33	2	103.74	102.00	4	8,041	0.05%
2024/03/18	3	102.83	6.3	102.95	103.00	-3.3	8,053	-0.04%
2024/03/15	29.3	105.50	24.1	104.61	101.50	5.3	8,052	0.07%
2024/03/14	24	111.83	25.1	109.64	109.50	-1	7,830	-0.01%
2024/03/13	336.1	131.12	341	131.61	115.50	-4.9	7,485	-0.07%	大買/大賣/
2024/03/12	82.1	119.57	23	119.96	120.50	59.1	6,762	0.87%
2024/03/11	183.2	117.56	266.6	118.74	121.00	-83.4	6,306	-1.32%	大買/大賣/
2024/03/08	24.6	109.09	5.1	109.96	110.50	19.5	5,709	0.34%
2024/03/07	6	113.75	32.1	115.30	116.00	-26.1	5,178	-0.50%
2024/03/06	22	105.39	20	105.75	105.50	2	4,650	0.04%
2024/03/05	8	104.88	9	105.17	105.00	-1	4,572	-0.02%
2024/03/04	7	102.83	26	104.45	104.50	-19	4,406	-0.43%
2024/03/01	34	98.50	34	99.36	97.60	0	4,139	0.00%
2024/02/29	3	101.83	2	101.75	102.00	1	4,009	0.02%
2024/02/27	10	105.00	13	106.12	102.50	-3	3,908	-0.08%
2024/02/26	14	104.72	25.1	106.93	108.50	-11.1	3,351	-0.33%
2024/02/23	3	99.30	4.3	99.44	98.70	-1.3	2,983	-0.04%
2024/02/22	9	100.02	14	100.14	98.70	-5	2,977	-0.17%
2024/02/21	88	98.43	89.6	99.21	99.00	-1.6	2,822	-0.06%
2024/02/20	5	96.52	2	95.95	94.70	3	2,502	0.12%
2024/02/19	5	96.18	12	96.14	94.50	-7	2,422	-0.29%
2024/02/16	3	94.20	6	95.20	94.90	-3	2,357	-0.13%
2024/02/05	0	0.00	2	91.40	91.30	-2	2,278	-0.09%
2024/02/01	1.1	92.06	3	91.77	91.00	-1.9	2,347	-0.08%
2024/01/31	4	90.70	3	91.97	91.00	1	2,359	0.04%
2024/01/30	0	0.00	1.1	91.21	90.50	-1.1	2,356	-0.05%
2024/01/26	2	88.70	1	88.20	88.60	1	2,413	0.04%
2024/01/25	1.1	88.66	1	89.30	88.50	0.1	2,515	0.00%
2024/01/24	0	0.00	1	89.50	89.80	-1	2,563	-0.04%
2024/01/23	3	90.40	4	89.76	89.30	-1	2,624	-0.04%
2024/01/22	4	88.85	2.5	89.14	89.50	1.5	2,635	0.06%
2024/01/19	1	85.70	0.5	86.48	87.20	0.6	2,684	0.02%
2024/01/18	3	84.47	0.5	85.60	85.70	2.5	2,745	0.09%
2024/01/17	1	88.00	2.5	87.76	86.90	-1.5	2,791	-0.05%
2024/01/16	3	88.20	2	88.25	88.00	1	2,945	0.03%
2024/01/15	4	88.63	4	88.65	88.60	0	3,034	0.00%
2024/01/12	0	0.00	1	88.50	88.30	-1	3,118	-0.03%
2024/01/11	0	0.00	3	89.50	89.50	-3	3,214	-0.09%
2024/01/09	1	86.10	0	0.00	86.00	1	3,442	0.03%
2024/01/08	2	87.90	3	87.57	87.10	-1	3,599	-0.03%
2024/01/05	0	0.00	1.1	87.65	87.40	-1.1	3,872	-0.03%
2024/01/04	1	87.30	0.9	87.24	87.00	0.1	4,157	0.00%
2024/01/03	0	0.00	0.5	88.13	87.70	-0.5	4,257	-0.01%
2024/01/02	2	88.60	0	0.00	88.30	2	4,371	0.05%
2023/12/29	2.1	88.29	1	88.30	88.40	1.1	4,547	0.02%
2023/12/28	12.1	89.43	1	89.10	89.00	11.1	4,659	0.24%
2023/12/27	1	90.40	0	0.00	89.60	1	5,158	0.02%
2023/12/26	2	88.15	2.3	89.79	89.80	-0.3	5,340	0.00%
2023/12/25	3	88.87	3	88.33	88.40	0	5,483	0.00%
2023/12/22	0	0.00	1	90.90	90.90	-1	5,665	-0.02%
2023/12/21	0	0.00	0.6	91.70	91.50	-0.6	5,829	-0.01%
2023/12/20	1	91.10	2.5	91.75	91.90	-1.5	6,105	-0.02%
2023/12/19	1	90.90	3	91.00	91.00	-2	6,438	-0.03%
2023/12/18	2	93.30	1	93.20	92.50	1	6,640	0.02%
2023/12/15	0.3	92.90	2	92.15	92.00	-1.7	6,837	-0.02%
2023/12/14	4	93.93	3	94.97	93.70	1	7,244	0.01%
2023/12/13	3	94.47	26.3	94.41	94.90	-23.3	7,549	-0.31%
2023/12/12	4	93.00	0	0.00	93.00	4	8,955	0.04%
2023/12/11	4	94.63	36.5	95.00	94.30	-32.5	9,483	-0.34%
2023/12/08	2	91.20	10	91.00	90.60	-8	9,641	-0.08%
2023/12/07	2.1	90.36	0.2	91.30	90.20	1.9	9,792	0.02%
2023/12/06	2	91.90	3.1	90.95	91.00	-1.1	10,039	-0.01%
2023/12/05	0.1	90.80	1	91.00	91.20	-1	10,143	-0.01%
2023/12/04	7.1	93.46	9	93.66	92.10	-1.9	10,297	-0.02%
2023/12/01	3	94.03	8	94.30	93.60	-5	10,808	-0.05%
2023/11/30	30	94.25	1	93.60	93.00	29	10,934	0.27%
2023/11/29	19	93.78	20.2	93.38	93.90	-1.2	11,205	-0.01%
2023/11/28	2	90.60	0	0.00	91.20	2	11,497	0.02%
2023/11/27	3.1	91.70	3	90.40	90.40	0.1	11,559	0.00%
2023/11/24	5.1	91.66	0	0.00	92.20	5.1	11,674	0.04%
2023/11/23	21.1	92.71	5	93.40	92.00	16.1	11,870	0.14%
2023/11/22	3	93.53	35.5	93.28	94.10	-32.5	12,032	-0.27%
2023/11/21	3.1	93.34	5	93.68	92.60	-1.9	12,215	-0.02%
2023/11/20	8	90.24	6	90.70	90.90	2	12,413	0.02%
2023/11/17	1	88.00	1.2	88.17	88.50	-0.2	12,790	0.00%
2023/11/16	7	88.71	1	89.90	88.20	6	13,369	0.04%
2023/11/15	20	89.61	4.2	89.59	89.00	15.8	13,830	0.11%
2023/11/14	18	88.27	0.3	88.82	89.20	17.7	14,383	0.12%
2023/11/13	5	87.80	7.3	87.18	88.00	-2.3	14,997	-0.02%
2023/11/10	5	85.84	1	85.80	86.10	4	15,271	0.03%
2023/11/09	47	88.14	9	88.46	87.70	38	15,687	0.24%
2023/11/08	6	90.40	5	90.62	90.30	1	15,839	0.01%
2023/11/07	4	90.48	2	89.70	89.70	2	16,098	0.01%
2023/11/06	4	90.90	5	91.64	91.10	-1	16,751	-0.01%
2023/11/03	2	90.60	2	90.40	89.90	0	16,995	0.00%
2023/11/02	16	89.82	5	89.82	90.80	11	17,669	0.06%
2023/11/01	2	86.35	4	86.28	87.00	-2	17,926	-0.01%
2023/10/31	3.1	86.18	4	87.10	85.10	-0.9	18,219	0.00%
2023/10/30	7	90.10	0	90.50	89.80	7	18,800	0.04%
2023/10/27	3	90.20	2	90.61	90.20	1	19,675	0.00%
2023/10/26	3	91.03	0.1	92.60	91.00	3	20,342	0.01%
2023/10/25	14.1	94.20	3	94.13	93.50	11.1	20,795	0.05%
2023/10/24	7.1	93.05	7.1	92.45	94.60	0	21,214	0.00%
2023/10/23	11.2	91.36	8.1	92.10	89.80	3.1	21,503	0.01%
2023/10/20	17.1	93.26	9	93.64	92.90	8.1	21,577	0.04%
2023/10/19	1	94.51	4	95.80	95.80	-3	21,552	-0.01%
2023/10/18	15	94.14	11	94.57	94.50	4	21,532	0.02%
2023/10/17	10	98.48	10	97.71	97.50	0	21,486	0.00%
2023/10/16	9.1	99.35	10	99.89	98.60	-0.9	21,500	0.00%
2023/10/13	15.2	99.51	18	99.49	98.80	-2.8	21,847	-0.01%
2023/10/12	12	98.58	12	98.68	99.10	0	21,980	0.00%
2023/10/11	7	96.41	2	97.20	94.70	5	21,900	0.02%
2023/10/06	8.2	98.60	7	99.76	98.00	1.2	21,977	0.01%
2023/10/05	36	98.99	69	99.81	98.50	-33	21,947	-0.15%
2023/10/04	29	97.44	23	97.67	97.90	6	21,847	0.03%
2023/10/03	18	101.98	20	102.63	98.60	-2	21,875	-0.01%
2023/10/02	15	98.43	2	98.45	98.90	13	21,604	0.06%
2023/09/28	8	96.96	7	98.34	97.10	1	21,682	0.00%
2023/09/27	37	97.40	38	96.91	96.90	-1	22,012	0.00%
2023/09/26	26.1	96.05	26.1	96.45	95.40	0	22,054	0.00%
2023/09/25	62	98.55	55	99.37	96.50	7	21,935	0.03%
2023/09/22	47.1	96.55	44	95.73	98.10	3	21,677	0.01%
2023/09/21	21	94.82	9	94.99	94.10	12	21,389	0.06%
2023/09/20	39.3	98.65	31.1	99.81	97.00	8.2	21,246	0.04%
2023/09/19	25.7	101.38	9.2	100.42	100.50	16.5	21,069	0.08%
2023/09/18	32.2	104.60	33	103.29	105.50	-0.9	20,650	0.00%
2023/09/15	53	106.42	64.1	105.24	101.50	-11.1	20,302	-0.05%
2023/09/14	22	102.82	52	104.25	106.50	-30	18,835	-0.16%
2023/09/13	14	95.39	21	95.25	97.10	-7	18,256	-0.04%
2023/09/12	22	92.10	23	92.33	91.30	-1	18,056	-0.01%
2023/09/11	54.3	96.26	101.2	96.17	92.30	-46.9	18,032	-0.26%	大賣/
2023/09/08	70.2	99.68	47	99.79	99.40	23.2	17,806	0.13%
2023/09/07	16.1	101.43	9.1	100.05	100.50	7	17,783	0.04%
2023/09/06	22	102.11	24	103.31	101.50	-2	17,698	-0.01%
2023/09/05	5.1	99.42	13.3	99.64	99.60	-8.1	17,137	-0.05%
2023/09/04	12.3	99.59	9	100.21	102.00	3.3	16,983	0.02%
2023/09/01	23	98.69	62	98.62	98.00	-39	16,704	-0.23%
2023/08/31	39	94.86	4	94.78	94.40	35	16,363	0.21%
2023/08/30	17.2	95.34	18	95.78	94.70	-0.8	16,317	-0.01%
2023/08/29	5	94.88	4	96.28	94.00	1	16,296	0.01%
2023/08/28	42	95.04	44	94.20	93.20	-2	16,183	-0.01%
2023/08/25	42	98.47	63	99.48	96.00	-21	16,009	-0.13%
2023/08/24	131.1	99.12	87.1	98.19	98.20	44	15,865	0.28%	大買/
2023/08/23	58.1	103.33	65	100.71	99.00	-6.9	15,768	-0.04%
2023/08/22	44.2	103.40	66.5	100.97	101.50	-22.3	15,475	-0.14%
2023/08/21	74.5	100.53	61	101.11	103.50	13.5	15,048	0.09%
2023/08/18	219.1	96.80	322	96.47	94.40	-102.9	14,663	-0.70%	大買/大賣/鉅額交易
2023/08/17	423.1	96.63	349.1	97.59	102.00	74	14,330	0.52%	大買/大賣/
2023/08/16	283	90.75	284	90.94	92.80	-1	13,930	-0.01%	大買/大賣/
2023/08/15	248.1	91.02	169.1	91.82	92.40	79	13,918	0.57%	大買/大賣/
2023/08/14	31.1	85.16	35	86.06	85.20	-3.9	13,504	-0.03%
2023/08/11	19	89.50	15.7	88.06	87.90	3.3	13,292	0.02%
2023/08/10	50.5	94.65	61	92.54	90.10	-10.5	12,997	-0.08%
2023/08/09	99.2	91.98	98.2	91.56	91.30	1.1	12,312	0.01%
2023/08/08	168	94.09	158	93.42	94.90	10	12,020	0.08%	大買/大賣/
2023/08/07	83	87.16	500	90.05	91.60	-417	11,305	-3.69%	大賣/鉅額交易
2023/08/04	11	84.83	3	84.17	83.30	8	10,941	0.07%
2023/08/02	430	88.52	20	93.79	88.10	410	10,595	3.87%	大買/鉅額交易
2023/08/01	37	99.07	25.1	100.86	92.40	11.9	9,932	0.12%
2023/07/31	47	100.77	47	101.23	98.30	0	9,025	0.00%
2023/07/28	75	90.37	89	92.58	94.90	-14	8,291	-0.17%
2023/07/27	63	84.22	67	84.86	86.30	-4	7,766	-0.05%
2023/07/26	1.1	81.12	9	80.58	79.30	-8	7,268	-0.11%
2023/07/25	3	74.33	11.3	73.92	76.40	-8.3	6,831	-0.12%
2023/07/24	1.1	71.65	12	71.33	71.20	-10.9	6,664	-0.16%
2023/07/21	17	72.65	17	71.45	72.60	0	6,601	0.00%
2023/07/20	2	70.50	1	71.50	70.70	1	6,532	0.02%
2023/07/19	2	73.35	6	73.70	71.60	-4	6,454	-0.06%
2023/07/18	233.3	84.03	211	81.61	74.50	22.3	6,319	0.35%	大買/大賣/
2023/07/17	27	77.46	61	78.23	80.10	-34	5,822	-0.58%
2023/07/14	8	71.18	7	71.61	72.90	1	5,439	0.02%
2023/07/13	42	70.93	44	71.43	69.30	-2	5,306	-0.04%
2023/07/12	5	69.66	10	69.69	68.90	-5	5,143	-0.10%
2023/07/11	4	69.45	0	0.00	69.50	4	5,055	0.08%
2023/07/10	17	69.52	4	69.15	69.70	13	4,975	0.26%
2023/07/07	7	70.94	2.1	69.57	71.90	4.9	4,817	0.10%
2023/07/06	36.2	72.66	2	71.35	71.50	34.2	4,581	0.75%
2023/07/05	44	71.60	69	70.05	72.60	-25	4,324	-0.58%
2023/07/04	61	65.28	25	67.07	67.70	36	3,827	0.94%
2023/07/03	2	61.45	5	61.80	61.60	-3	3,565	-0.08%
2023/06/30	5	60.60	5	60.20	60.20	0	3,513	0.00%
2023/06/29	2	59.70	5	60.24	59.90	-3	3,493	-0.09%
2023/06/28	6	58.57	3	58.70	58.50	3	3,443	0.09%
2023/06/27	0	0.00	3	61.40	61.20	-3	3,382	-0.09%
2023/06/26	3	61.37	1	62.30	61.10	2	3,348	0.06%
2023/06/21	2	61.50	3	62.23	62.20	-1	3,337	-0.03%
2023/06/20	2	61.60	0	0.00	61.40	2	3,344	0.06%
2023/06/19	4	62.48	0	0.00	62.40	4	3,328	0.12%
2023/06/16	6	63.17	6	63.62	63.40	0	3,327	0.00%
2023/06/15	46	65.01	36	63.83	62.40	10	3,211	0.31%
2023/06/14	0	0.00	3	62.50	62.20	-3	3,073	-0.10%
2023/06/13	23	60.48	21	62.01	62.90	2	3,044	0.07%
2023/06/12	7.1	60.04	1	58.80	59.40	6.1	2,946	0.21%
2023/06/09	0	0.00	7	62.61	63.00	-7	2,861	-0.24%
2023/06/08	6	61.93	0	0.00	61.90	6	2,849	0.21%
2023/06/06	2	62.85	6	62.69	63.40	-4	2,874	-0.14%
2023/06/05	0	0.00	3	65.37	65.00	-3	2,869	-0.11%
2023/06/02	4.1	66.40	2	65.30	64.60	2.1	2,859	0.07%
2023/06/01	0	0.00	4	65.90	67.00	-4	2,761	-0.14%
2023/05/31	2	65.00	2	65.40	64.80	0	2,682	0.00%
2023/05/30	2	64.60	0	0.00	64.00	2	2,667	0.07%
2023/05/29	3.1	66.27	0	0.00	66.40	3.1	2,580	0.12%
2023/05/26	4	65.30	8	66.44	65.90	-4	2,425	-0.16%
2023/05/25	10	65.17	6	65.27	66.00	4	2,312	0.17%
2023/05/24	1	62.30	18	62.93	64.00	-17	2,177	-0.78%
2023/05/23	2	63.90	14	64.11	63.90	-12	2,103	-0.57%
2023/05/22	26	60.69	26	61.84	61.90	0	1,872	0.00%
2023/05/19	2	58.95	12	59.26	58.60	-10	1,640	-0.61%
2023/05/17	1	53.40	0	0.00	53.80	1	1,330	0.08%
2023/05/16	0	0.00	1	53.80	53.40	-1	1,339	-0.07%
2023/05/15	0	0.00	1.1	52.32	52.40	-1.1	1,352	-0.08%
2023/05/12	0	0.00	1	53.10	53.00	-1	1,377	-0.07%
2023/05/11	0	0.00	30	52.52	52.00	-30	1,397	-2.15%
2023/05/10	0	0.00	2	53.60	53.60	-2	1,442	-0.14%
2023/05/09	6	53.50	6	53.90	53.40	0	1,491	0.00%
2023/05/05	4	54.65	0	0.00	54.30	4	1,610	0.25%
2023/05/03	0	0.00	15	53.97	54.10	-15	1,650	-0.91%
2023/05/02	1	54.60	0	0.00	54.20	1	1,673	0.06%
2023/04/28	2	54.80	22	53.80	54.60	-20	1,683	-1.19%
2023/04/27	0	0.00	21	52.51	52.50	-21	1,673	-1.25%
2023/04/26	16	51.91	1	52.20	52.60	15	1,679	0.89%
2023/04/25	0	0.00	1	51.60	51.90	-1	1,693	-0.06%
2023/04/21	15	54.60	2	54.15	54.10	13	1,744	0.74%
2023/04/20	16	56.40	0	0.00	55.80	16	1,830	0.87%
2023/04/19	1	57.80	10	57.72	57.20	-9	1,816	-0.50%
2023/04/18	6	57.80	54	58.17	57.60	-48	1,789	-2.68%
2023/04/17	7	56.99	28	56.83	57.10	-21	1,715	-1.22%
2023/04/14	0	56.30	0	0.00	55.90	0	1,697	0.00%
2023/04/12	1	55.90	0	0.00	56.00	1	1,705	0.06%
2023/04/11	1	55.40	0	0.00	55.50	1	1,704	0.06%
2023/04/10	16	55.30	0	0.00	55.30	16	1,715	0.93%
2023/03/31	10	56.59	0	0.00	56.50	10	1,704	0.59%
2023/03/30	0	0.00	0.5	56.80	56.50	-0.5	1,713	-0.03%
2023/03/29	35	56.40	2	56.70	56.20	33	1,714	1.92%
2023/03/28	3	56.63	41	56.54	56.60	-38	1,734	-2.19%
2023/03/24	1	56.80	0	0.00	56.60	1	1,740	0.06%
2023/03/23	1	56.80	0	0.00	56.70	1	1,740	0.06%
2023/03/22	0	0.00	5	56.00	55.70	-5	1,730	-0.29%
2023/03/21	11	55.61	0	0.00	55.70	11	1,736	0.63%
2023/03/16	10	53.90	0	0.00	53.10	10	1,829	0.55%
2023/03/10	43	54.92	0	0.00	55.10	43	2,021	2.13%
2023/03/09	0	0.00	2	57.45	56.70	-2	2,105	-0.10%
2023/03/08	15	58.03	10.2	58.54	58.50	4.8	2,182	0.22%
2023/03/07	7	57.91	5.2	58.00	58.10	1.8	2,320	0.08%
2023/03/06	1	57.80	10	57.75	57.50	-9	2,447	-0.37%
2023/03/03	0	0.00	1	57.30	57.30	-1	2,458	-0.04%
2023/03/02	14	57.84	4	57.85	57.70	10	2,456	0.41%
2023/03/01	6.1	56.71	27	56.31	57.30	-20.9	2,432	-0.86%
2023/02/24	16	56.31	38	57.14	55.80	-22	2,419	-0.91%
2023/02/23	1	56.00	1	56.90	56.90	0	2,378	0.00%
2023/02/22	3	55.50	3	55.10	55.10	0	2,393	0.00%
2023/02/21	2	56.55	1	57.30	56.80	1	2,433	0.04%
2023/02/20	0	0.00	15	56.90	56.60	-15	2,451	-0.61%
2023/02/17	0	56.40	0	0.00	56.10	0	2,460	0.00%
2023/02/16	1.1	55.46	2.1	56.33	56.60	-1	2,475	-0.04%
2023/02/15	0	0.00	0	55.50	54.70	0	2,501	0.00%
2023/02/14	36	55.71	0	0.00	55.30	36	2,575	1.40%
2023/02/13	16	55.56	0	0.00	55.30	16	2,654	0.60%
2023/02/08	1	57.00	6	57.13	56.10	-5	2,815	-0.18%
2023/02/07	6	56.70	0	0.00	56.70	6	2,766	0.22%
2023/02/06	24.2	56.43	3	56.90	57.20	21.2	2,727	0.78%
2023/02/02	1	55.30	3	54.83	55.30	-2	2,619	-0.08%
2023/02/01	1	54.50	0	0.00	54.50	1	2,603	0.04%
2023/01/31	6	54.23	1	54.20	54.20	5	2,606	0.19%
2023/01/30	1	53.50	0	0.00	53.30	1	2,601	0.04%
2023/01/17	1	51.80	1	52.60	52.60	0	2,603	0.00%
2023/01/16	1	51.30	1	51.60	51.60	0	2,612	0.00%
2023/01/13	7	52.37	5	51.50	51.50	2	2,621	0.08%
2023/01/12	0	0.00	19	53.95	53.20	-19	2,613	-0.73%
2023/01/11	2	54.15	0	0.00	54.60	2	2,607	0.08%
2023/01/05	0	0.00	4	51.20	50.80	-4	2,520	-0.16%
2023/01/03	0	0.00	1	51.10	51.30	-1	2,550	-0.04%
2022/12/29	1	48.65	0	0.00	49.60	1	2,601	0.04%
2022/12/28	0	0.00	1	49.35	49.20	-1	2,626	-0.04%
2022/12/27	1	51.30	0	0.00	50.80	1	2,640	0.04%
2022/12/23	0	0.00	25	50.48	50.50	-25	2,681	-0.93%
2022/12/22	19	51.41	0.1	51.40	50.60	19	2,700	0.70%
2022/12/21	0	0.00	0.3	50.86	50.80	-0.3	2,735	-0.01%
2022/12/20	0	0.00	6	53.17	50.80	-6	2,754	-0.22%
2022/12/19	1	53.10	7	53.37	53.20	-6	2,767	-0.22%
2022/12/16	0	0.00	7	54.40	54.20	-7	2,789	-0.25%
2022/12/15	1	56.70	6	56.55	55.90	-5	2,793	-0.18%
2022/12/14	1	55.10	1	55.30	55.60	0	2,816	0.00%
2022/12/09	2.2	56.60	5	57.30	56.50	-2.8	2,829	-0.10%
2022/12/08	0	0.00	1	58.20	58.40	-1	2,803	-0.04%
2022/12/07	3	56.60	1	57.20	56.60	2	2,800	0.07%
2022/12/05	6.3	59.62	7.3	60.15	59.80	-1	2,942	-0.03%
2022/12/02	1	59.20	0	59.00	59.00	1	2,918	0.03%
2022/12/01	4.1	59.31	3	59.20	58.60	1.1	2,986	0.04%
2022/11/30	3.2	58.13	2	59.20	59.20	1.2	3,024	0.04%
2022/11/29	13	58.23	12.6	58.99	58.60	0.4	3,281	0.01%
2022/11/28	8	56.69	2	57.50	57.30	6	3,207	0.19%
2022/11/25	1	54.50	10	56.00	54.50	-9	3,178	-0.28%
2022/11/24	10	55.50	2	55.70	55.80	8	3,370	0.24%
2022/11/23	1	55.10	0	0.00	55.20	1	3,417	0.03%
2022/11/22	3	55.17	0	0.00	54.90	3	3,463	0.09%
2022/11/21	0.3	55.90	1	55.90	55.90	-0.7	3,616	-0.02%
2022/11/18	0	0.00	1	56.10	54.10	-1	3,880	-0.03%
2022/11/17	7	55.76	4	55.88	55.20	3	3,927	0.08%
2022/11/16	0	0.00	5	55.16	55.00	-5	3,968	-0.13%
2022/11/15	1	54.70	0	0.00	55.00	1	4,029	0.02%
2022/11/14	1.1	54.35	2	54.40	54.30	-0.9	4,403	-0.02%
2022/11/11	3	54.47	0	0.00	54.30	3	4,562	0.07%
2022/11/10	9	54.09	14	54.24	53.70	-5	4,689	-0.11%
2022/11/09	6	54.47	3	54.50	54.00	3	4,996	0.06%
2022/11/08	4	53.55	0	0.00	53.00	4	5,093	0.08%
2022/11/07	24	53.78	0	0.00	53.20	24	5,221	0.46%
2022/10/31	0	0.00	1	45.65	45.65	-1	7,333	-0.01%
2022/10/28	1	44.55	1	45.90	44.45	0	7,399	0.00%
2022/10/25	3	44.50	0	0.00	44.50	3	7,735	0.04%
2022/10/24	0	0.00	2	45.80	45.90	-2	7,905	-0.03%
2022/10/17	2	45.68	1	46.50	46.70	1	8,299	0.01%
2022/10/14	0	0.00	1.1	47.19	47.20	-1.1	8,421	-0.01%
2022/10/13	5	46.45	5.3	44.71	45.05	-0.3	8,510	0.00%
2022/10/07	1	51.30	0	0.00	51.30	1	8,664	0.01%
2022/10/05	3	52.40	0	0.00	51.00	3	8,756	0.03%
2022/09/30	3	48.90	9	49.29	49.85	-6	8,797	-0.07%
2022/09/28	4.1	49.09	5	49.21	47.80	-0.9	8,788	-0.01%
2022/09/27	4	50.80	3	50.87	51.40	1	8,758	0.01%
2022/09/26	0.1	51.50	2	50.98	50.10	-1.9	8,747	-0.02%
2022/09/23	4	55.18	5	52.72	52.60	-1	8,742	-0.01%
2022/09/22	4.1	55.27	2	55.30	55.10	2.1	8,755	0.02%
2022/09/21	2	54.70	2	54.95	54.90	0	8,761	0.00%
2022/09/20	1	55.90	1	55.90	55.90	0	8,744	0.00%
2022/09/16	2.1	56.05	2	57.50	55.70	0.1	8,770	0.00%
2022/09/15	4	58.53	4	58.15	57.20	0	8,771	0.00%
2022/09/14	1	58.40	2	58.35	58.50	-1	8,855	-0.01%
2022/09/13	5	58.38	4	58.30	58.40	1	8,863	0.01%
2022/09/12	13	57.14	16	57.30	58.00	-3	8,829	-0.03%
2022/09/08	8	57.96	4	57.98	58.20	4	8,726	0.05%
2022/09/07	4.1	57.08	1	56.30	56.30	3.1	8,701	0.04%
2022/09/06	8.4	60.19	6	59.98	58.80	2.4	8,625	0.03%
2022/09/05	16.1	64.23	8	62.19	61.20	8.1	8,597	0.09%
2022/09/02	5	61.98	9	62.61	63.20	-4	8,284	-0.05%
2022/09/01	27	62.92	3	62.17	61.60	24	8,250	0.29%
2022/08/31	5	63.62	9	63.04	62.90	-4	8,197	-0.05%
2022/08/30	1	61.50	3.1	61.86	61.90	-2.1	8,059	-0.03%
2022/08/29	2.2	59.53	1	59.90	59.90	1.2	8,059	0.01%
2022/08/26	16	61.95	9	61.71	61.90	7	8,204	0.09%
2022/08/25	18.2	62.68	13	62.88	62.70	5.1	8,149	0.06%
2022/08/24	5	60.70	4	60.90	60.90	1	8,109	0.01%
2022/08/23	7	60.21	8	59.91	59.70	-1	8,202	-0.01%
2022/08/22	4	60.42	1	59.00	59.00	3	8,136	0.04%
2022/08/19	15.2	62.71	13	62.39	61.00	2.2	8,039	0.03%
2022/08/18	29	62.22	15	62.21	62.80	14	7,651	0.18%
2022/08/17	31	60.84	24	61.19	61.20	7	7,476	0.09%
2022/08/16	36	61.20	42	61.95	61.00	-6	7,321	-0.08%
2022/08/15	10	59.84	15.2	60.25	59.70	-5.2	6,952	-0.07%
2022/08/12	5.3	59.33	4	59.30	59.80	1.3	6,817	0.02%
2022/08/11	70.3	58.61	80	58.73	59.10	-9.7	6,655	-0.15%
2022/08/10	53.9	62.16	401.1	61.87	60.00	-347.2	6,359	-5.46%	大賣/鉅額交易
2022/08/09	602.2	60.74	265	60.55	61.30	337.2	5,657	5.96%	大買/大賣/鉅額交易
2022/08/08	12	60.45	26.1	61.77	62.00	-14.1	5,213	-0.27%
2022/08/05	0	0.00	1	56.40	56.40	-1	4,767	-0.02%
2022/08/04	2	50.75	2	49.55	51.30	0	4,710	0.00%
2022/08/03	2	49.70	3	50.55	49.55	-1	4,668	-0.02%
2022/08/02	2.1	51.94	0	0.00	51.60	2.1	4,626	0.05%
2022/08/01	74	53.01	74.1	54.07	53.80	-0.1	4,535	0.00%
2022/07/29	36	52.57	2	52.50	52.20	34	4,328	0.79%
2022/07/28	5	50.54	11	51.21	52.80	-6	4,146	-0.15%
2022/07/27	4	48.49	4	47.77	48.75	0	3,908	0.00%
2022/07/26	1	46.50	0	47.11	46.95	1	3,874	0.02%
2022/07/25	3	48.75	2	47.62	48.60	1	3,829	0.03%
2022/07/22	5	48.56	2	48.22	47.90	3	3,772	0.08%
2022/07/21	6.1	51.06	2	49.57	50.20	4	3,686	0.11%
2022/07/20	7	51.87	5	53.26	53.10	2	3,543	0.06%
2022/07/19	1	52.10	0	0.00	51.60	1	3,439	0.03%
2022/07/18	3	51.16	2	52.05	52.10	1	3,396	0.03%
2022/07/15	7	51.32	3	51.47	51.50	4	3,311	0.12%
2022/07/14	8.1	50.60	6	50.95	52.00	2.1	3,188	0.07%
2022/07/13	1	47.20	0	0.00	47.30	1	3,066	0.03%
2022/07/12	1	45.90	1	45.30	46.10	0	3,035	0.00%
2022/07/08	0	0.00	5	45.55	47.00	-5	2,996	-0.17%
2022/07/07	1	41.25	1	44.30	44.05	0	2,946	0.00%
2022/07/06	5	42.15	0	0.00	41.25	5	2,923	0.17%
2022/07/05	2	42.50	2	42.63	43.60	0	2,938	0.00%
2022/07/01	1	41.60	1.2	40.73	40.50	-0.2	2,926	-0.01%
2022/06/30	3	46.93	2	44.28	44.00	1	2,913	0.03%
2022/06/29	4	48.78	3	48.78	48.60	1	2,867	0.03%
2022/06/28	2	48.18	5	47.86	47.60	-3	2,845	-0.11%
2022/06/27	5	48.80	0	0.00	48.55	5	2,837	0.18%
2022/06/24	0	0.00	1	47.15	47.05	-1	2,822	-0.04%
2022/06/23	1	46.45	4	46.56	46.85	-3	2,836	-0.11%
2022/06/22	4	46.38	0	0.00	46.60	4	2,839	0.14%
2022/06/17	0	0.00	1	51.90	50.60	-1	2,637	-0.04%
2022/06/15	1	55.80	1	54.70	54.10	0	2,579	0.00%
2022/06/14	1	55.50	0	0.00	55.20	1	2,585	0.04%
2022/06/09	16	57.32	2	57.30	57.60	14	2,355	0.59%
2022/06/08	1	57.00	0	0.00	57.70	1	2,287	0.04%
2022/06/07	8	57.58	13	58.08	58.50	-5	2,204	-0.23%
2022/06/06	13.1	58.83	17	58.33	57.90	-3.9	2,128	-0.18%
2022/06/02	11	58.00	11	57.75	57.90	0	1,920	0.00%
2022/06/01	6.1	55.66	7	57.19	57.30	-0.9	1,784	-0.05%
2022/05/31	4	54.38	5	54.04	54.90	-1	1,500	-0.07%
2022/05/30	8	51.39	10	50.96	51.60	-2	1,307	-0.15%
2022/05/27	1	48.50	0	0.00	48.65	1	1,257	0.08%
2022/05/25	2	47.23	2	47.65	47.70	0	1,229	0.00%
2022/05/24	3	48.47	2	47.65	47.20	1	1,216	0.08%
2022/05/23	3	48.45	0	0.00	48.60	3	1,190	0.25%
2022/05/18	5	51.64	2	53.40	51.70	3	1,095	0.27%
2022/05/17	4	51.53	4	52.13	51.50	0	986	0.00%
2022/05/16	11	51.74	14	51.89	51.40	-3	930	-0.32%
2022/05/13	0	0.00	1	49.65	50.00	-1	801	-0.12%
2022/05/12	0	0.00	4	49.05	45.70	-4	745	-0.54%
2022/05/11	5	48.27	0	0.00	47.95	5	716	0.70%
2022/05/10	2	48.28	2	48.73	49.20	0	683	0.00%
2022/05/09	0	0.00	1	46.00	46.55	-1	640	-0.16%
2022/05/05	0	0.00	1	47.40	47.30	-1	630	-0.16%
2022/05/04	0	0.00	0	46.50	46.70	0	623	0.00%
2022/05/03	1	45.55	6	46.13	46.65	-5	618	-0.81%
2022/04/26	1	44.20	0	0.00	44.15	1	601	0.17%
2022/04/22	2	44.75	0	0.00	45.05	2	595	0.34%
2022/04/21	0	0.00	2	45.70	45.90	-2	594	-0.34%
2022/04/19	2	44.33	2	44.63	44.90	0	594	0.00%
2022/04/18	4	44.06	3	44.05	44.30	1	592	0.17%
2022/04/15	1	46.00	0	0.00	45.50	1	584	0.17%
2022/04/14	2	47.95	3	48.20	48.05	-1	569	-0.18%
2022/04/13	1	47.70	0	0.00	47.75	1	559	0.18%
2022/04/11	3	48.45	5	48.82	48.00	-2	541	-0.37%
2022/04/08	0	0.00	6	47.13	47.95	-6	505	-1.19%
2022/04/07	2	46.20	2	46.30	45.35	0	493	0.00%
2022/03/31	1	47.80	0	0.00	47.85	1	451	0.22%
2022/03/30	0	0.00	3	47.37	47.95	-3	441	-0.68%
2022/03/29	2	46.70	1	46.75	47.90	1	427	0.23%
2022/03/28	4	47.60	1	47.10	47.15	3	408	0.73%
2022/03/25	6	46.58	8	46.67	47.00	-2	366	-0.55%
2022/03/22	0	0.00	1	43.80	44.90	-1	309	-0.32%
2022/03/21	0	0.00	1	45.55	45.10	-1	294	-0.34%
2022/03/18	3	45.65	0	0.00	45.90	3	280	1.07%
2022/03/17	1	45.20	2	45.50	45.85	-1	264	-0.38%
2022/03/07	0	41.90	0	0.00	39.50	0	148	0.00%
2021/11/16	1	43.10	2	43.10	43.30	-1	341	-0.29%
2021/11/08	0	0.00	0	40.05	40.20	0	326	0.00%
2021/10/25	0	38.95	0	0.00	38.70	0	326	0.00%
2021/09/14	2	38.30	0	0.00	38.30	2	477	0.42%
2021/09/01	1	41.95	0	0.00	42.00	1	483	0.21%
2021/08/26	0	0.00	2	45.00	46.00	-2	448	-0.45%
2021/08/25	0	0.00	1	45.00	45.15	-1	441	-0.23%
2021/08/24	0	0.00	1	44.70	44.85	-1	438	-0.23%
2021/08/23	2	42.55	0	0.00	42.60	2	427	0.47%
2021/08/20	0	0.00	1	41.00	40.55	-1	422	-0.24%
2021/07/28	2	44.40	3	44.55	44.35	-1	568	-0.18%
2021/07/27	1	46.70	0	0.00	46.10	1	592	0.17%
2021/07/20	1	45.60	1	45.55	45.60	0	615	0.00%
2021/07/19	1	46.15	0	0.00	46.35	1	641	0.16%
2021/07/16	1	46.30	1	46.60	45.85	0	681	0.00%
2021/07/12	1	43.50	1	43.50	43.55	0	851	0.00%
2021/06/17	0	0.00	1	45.60	45.80	-1	1,686	-0.06%
2021/06/16	0	0.00	4	45.53	45.35	-4	1,692	-0.24%
2021/06/15	1	45.20	3	44.55	45.10	-2	1,699	-0.12%
2021/06/09	1	44.20	0	0.00	43.75	1	1,739	0.06%
2021/06/07	1	44.25	0	0.00	44.45	1	1,764	0.06%
2021/06/02	2	45.50	0	0.00	45.35	2	1,848	0.11%
2021/05/31	0	0.00	1	44.80	45.65	-1	1,851	-0.05%
2021/05/25	1	43.90	0	0.00	43.90	1	1,855	0.05%
2021/05/20	1	41.55	0	0.00	41.45	1	1,857	0.05%
2021/05/18	0	0.00	1	37.90	40.65	-1	1,876	-0.05%
2021/05/17	2	37.05	2	38.30	37.20	0	1,869	0.00%
2021/05/14	0	0.00	2	41.03	41.05	-2	1,852	-0.11%
2021/05/13	0	0.00	1	38.80	41.30	-1	1,839	-0.05%
2021/05/12	1	40.20	2	41.38	40.00	-1	1,825	-0.05%
2021/05/11	0	0.00	1	44.00	43.95	-1	1,795	-0.06%
2021/05/10	1	48.50	1	48.35	48.35	0	1,769	0.00%
2021/05/03	3	51.93	1	51.50	50.60	2	1,727	0.12%
2021/04/29	1	54.20	2	53.95	53.60	-1	1,710	-0.06%
2021/04/23	4	54.25	2	54.70	53.70	2	1,689	0.12%
2021/04/22	5	56.20	2	55.30	55.00	3	1,666	0.18%
2021/04/21	1	58.30	1	57.80	57.60	0	1,632	0.00%
2021/04/20	0	0.00	2	58.00	57.90	-2	1,597	-0.13%
2021/04/19	21	57.04	12	57.05	57.00	9	1,596	0.56%
2021/04/16	1	58.60	2	58.40	58.20	-1	1,552	-0.06%
2021/04/15	9	61.09	7	59.63	59.30	2	1,496	0.13%
2021/04/14	7	57.06	17	58.61	59.10	-10	1,226	-0.82%
2021/04/13	0	0.00	5	56.50	55.20	-5	1,014	-0.49%
2021/04/12	2	57.00	6	56.45	55.80	-4	998	-0.40%
2021/04/09	2	55.50	0	0.00	55.60	2	975	0.21%
2021/04/07	0	0.00	12	55.88	55.30	-12	945	-1.27%
2021/04/01	2	54.25	0	0.00	54.10	2	911	0.22%
2021/03/31	0	0.00	10	53.70	54.90	-10	846	-1.18%
2021/03/29	0	52.90	0	0.00	52.50	0	822	0.00%
2021/03/25	1	53.00	0	0.00	52.90	1	828	0.12%
2021/03/23	0	0.00	1	52.80	52.10	-1	789	-0.13%
2021/03/17	1	52.70	0	0.00	52.60	1	843	0.12%
2021/03/16	1	52.70	0	0.00	52.40	1	860	0.12%
2021/03/15	0	0.00	1	52.20	51.70	-1	881	-0.11%
2021/03/12	0	0.00	1	51.30	51.50	-1	884	-0.11%
2021/03/11	1	51.90	1	52.20	52.20	0	909	0.00%
2021/03/10	6	52.63	5	51.96	52.30	1	934	0.11%
2021/03/09	1	49.70	0	0.00	49.80	1	1,048	0.10%
2021/03/08	10	50.91	0	0.00	49.55	10	1,063	0.94%
2021/03/04	0	0.00	1	49.20	49.05	-1	1,084	-0.09%
2021/02/24	1	50.30	1	50.70	50.00	0	1,166	0.00%
2021/02/19	1	50.40	1	51.20	51.50	0	1,198	0.00%
2021/02/18	1	50.50	0	0.00	50.70	1	1,220	0.08%
2021/02/01	1	46.55	0	0.00	47.00	1	1,403	0.07%
2021/01/28	0	0.00	3	49.00	48.75	-3	1,493	-0.20%
2021/01/27	0	0.00	2	49.50	49.50	-2	1,509	-0.13%
2021/01/25	0	0.00	1	48.00	49.15	-1	1,540	-0.06%
2021/01/22	0	0.00	1	47.75	47.75	-1	1,550	-0.06%
2021/01/21	2	47.70	0	0.00	46.10	2	1,567	0.13%
2021/01/20	0	0.00	1	47.40	47.40	-1	1,574	-0.06%
2021/01/15	2	49.60	5	49.54	49.10	-3	1,646	-0.18%
2021/01/14	2	50.40	0	0.00	50.50	2	1,661	0.12%
2021/01/13	2	49.20	0	0.00	49.30	2	1,735	0.12%
2021/01/12	2	48.55	0	0.00	48.35	2	1,763	0.11%
2021/01/11	0	0.00	1	51.60	50.70	-1	1,761	-0.06%
2021/01/08	6	53.50	5	52.20	52.00	1	1,783	0.06%
2021/01/07	0	0.00	1	53.40	53.40	-1	1,829	-0.05%
2021/01/06	0	0.00	2	53.00	53.30	-2	1,856	-0.11%
2021/01/05	3	55.40	0	0.00	55.20	3	1,879	0.16%
2020/12/29	1	53.60	0	0.00	53.30	1	2,264	0.04%
2020/12/25	10	54.78	10	54.00	54.10	0	2,330	0.00%
2020/12/23	5	53.44	0	0.00	53.30	5	2,384	0.21%
2020/12/22	1	54.10	0	0.00	53.20	1	2,512	0.04%
2020/12/15	11	54.27	0	0.00	53.50	11	2,885	0.38%
2020/12/14	1	56.50	0	0.00	56.20	1	2,893	0.03%
2020/12/11	7	55.00	0	0.00	55.70	7	2,910	0.24%
2020/12/10	2	58.00	0	0.00	57.70	2	2,945	0.07%
2020/12/09	3	59.03	0	0.00	58.80	3	2,951	0.10%
2020/12/07	17	60.47	27	60.00	59.90	-10	2,940	-0.34%
2020/12/04	3	61.60	1	61.10	61.10	2	2,982	0.07%
2020/12/03	23	63.92	27	63.13	62.20	-4	2,959	-0.14%
2020/12/02	1	60.30	2	60.90	61.00	-1	2,793	-0.04%
2020/12/01	3	60.70	0	0.00	60.20	3	2,799	0.11%
2020/11/30	1	61.10	0	0.00	60.60	1	2,803	0.04%
2020/11/27	10	60.60	10	61.00	60.80	0	2,839	0.00%
2020/11/26	2	60.60	0	0.00	60.60	2	2,845	0.07%
2020/11/25	13	60.99	12	61.00	61.40	1	2,860	0.03%
2020/11/24	15	60.40	15	60.70	60.00	0	2,843	0.00%
2020/11/23	16	60.00	18	59.94	60.00	-2	2,859	-0.07%
2020/11/20	20	60.00	20	59.50	59.40	0	2,868	0.00%
2020/11/18	30	59.20	30	59.17	59.40	0	2,915	0.00%
2020/11/17	31	59.96	31	58.72	58.70	0	2,985	0.00%
2020/11/12	30	58.47	31	57.59	58.00	-1	3,114	-0.03%
2020/11/11	22	57.96	20	57.67	57.60	2	3,131	0.06%
2020/11/10	2	56.80	4	56.65	57.30	-2	3,170	-0.06%
2020/11/09	16	61.88	14	60.33	60.20	2	3,239	0.06%
2020/11/06	17	61.29	18	61.90	61.00	-1	3,316	-0.03%
2020/11/05	3	60.63	0	0.00	60.30	3	3,372	0.09%
2020/11/04	15	60.70	16	59.92	59.90	-1	3,464	-0.03%
2020/11/03	1	60.40	0	0.00	59.80	1	3,513	0.03%
2020/11/02	15	60.00	15	59.50	59.40	0	3,638	0.00%
2020/10/29	17	61.76	15	62.60	62.50	2	3,957	0.05%
2020/10/27	1	62.00	1	63.00	63.90	0	4,040	0.00%
2020/10/26	31	65.24	30	63.41	63.50	1	4,045	0.02%
2020/10/23	40	66.30	25	66.16	66.10	15	4,036	0.37%
2020/10/21	30	68.40	34	67.24	66.60	-4	4,120	-0.10%
2020/10/20	1	66.60	15	67.10	67.50	-14	4,170	-0.34%
2020/10/19	16	66.19	0	0.00	66.40	16	4,180	0.38%
2020/10/16	39	66.68	46	65.63	65.30	-7	4,186	-0.17%
2020/10/15	15	66.40	22	66.16	66.00	-7	4,196	-0.17%
2020/10/14	28	68.54	21	67.98	67.80	7	4,172	0.17%
2020/10/13	1	67.30	3	68.10	68.00	-2	4,187	-0.05%
2020/10/12	7	68.99	4	69.45	68.80	3	4,173	0.07%
2020/10/08	7	69.56	38	69.74	68.70	-31	4,133	-0.75%
2020/10/07	20	64.40	20	64.60	65.30	0	3,924	0.00%
2020/10/06	2	65.20	4	65.20	64.80	-2	3,960	-0.05%
2020/10/05	17	64.40	1	64.00	64.80	16	3,984	0.40%
2020/09/30	1	62.70	3	62.50	62.80	-2	4,079	-0.05%
2020/09/28	30	64.78	30	63.58	63.40	0	4,350	0.00%
2020/09/25	29	65.48	0	0.00	63.00	29	4,374	0.66%
2020/09/24	40	67.79	62	68.81	68.80	-22	4,301	-0.51%
2020/09/23	41	67.81	47	68.09	68.80	-6	4,285	-0.14%
2020/09/22	25	66.46	20	65.76	65.80	5	4,243	0.12%
2020/09/21	1	69.50	1	68.50	68.20	0	4,289	0.00%
2020/09/18	16	67.48	61	67.38	69.70	-45	4,249	-1.06%
2020/09/17	1	65.50	20	65.28	65.10	-19	4,199	-0.45%
2020/09/15	0	0.00	3	65.27	65.60	-3	4,203	-0.07%
2020/09/14	1	64.30	10	63.90	64.30	-9	4,225	-0.21%
2020/09/11	2	61.60	0	0.00	61.60	2	4,201	0.05%
2020/09/10	3	62.57	1	63.20	62.80	2	4,192	0.05%
2020/09/09	21	64.63	2	63.45	62.40	19	4,167	0.46%
2020/09/08	1	61.30	0	0.00	61.20	1	4,110	0.02%
2020/09/07	23	63.08	0	0.00	61.20	23	4,106	0.56%
2020/09/04	1	64.00	1	64.90	64.20	0	4,092	0.00%
2020/09/03	13	65.28	1	65.70	65.00	12	4,076	0.29%
2020/09/02	23	66.31	37	67.07	65.80	-14	4,121	-0.34%
2020/09/01	10	65.00	0	0.00	64.80	10	4,079	0.25%
2020/08/31	11	65.41	2	64.75	65.50	9	4,073	0.22%
2020/08/28	21	63.84	12	64.57	64.10	9	4,052	0.22%
2020/08/27	8	64.24	34	65.07	64.10	-26	4,062	-0.64%
2020/08/26	1	65.10	2	64.70	65.10	-1	4,037	-0.02%
2020/08/25	1	65.20	5	64.94	64.50	-4	4,040	-0.10%
2020/08/24	31	65.95	33	64.35	63.90	-2	4,042	-0.05%
2020/08/21	13	63.16	5	64.72	65.70	8	4,024	0.20%
2020/08/20	22	62.36	2	65.80	60.90	20	4,006	0.50%
2020/08/19	7	68.70	0	0.00	66.70	7	3,913	0.18%
2020/08/18	3	69.57	3	70.07	67.30	0	3,885	0.00%
2020/08/17	15	68.43	9	68.83	69.50	6	3,863	0.16%
2020/08/14	5	69.08	11	70.00	69.30	-6	3,842	-0.16%
2020/08/13	15	69.53	4	69.30	69.00	11	3,800	0.29%
2020/08/12	25	68.69	22	69.41	69.50	3	3,655	0.08%
2020/08/11	3	68.43	2	66.25	65.10	1	3,521	0.03%
2020/08/10	2	70.55	1	72.90	68.90	1	3,404	0.03%
2020/08/07	1	73.10	3	72.50	73.50	-2	3,317	-0.06%
2020/08/06	11	73.44	6	74.57	72.10	5	3,262	0.15%
2020/08/05	7	71.49	0	0.00	72.10	7	3,168	0.22%
2020/08/04	5	68.72	62	70.37	72.70	-57	3,081	-1.85%
2020/08/03	2	64.25	4	65.25	66.60	-2	2,839	-0.07%
2020/07/31	2	63.45	1	63.60	62.90	1	2,767	0.04%
2020/07/29	31	60.67	33	61.92	62.80	-2	2,713	-0.07%
2020/07/27	0	0.00	3	60.83	59.50	-3	2,628	-0.11%
2020/07/24	109	65.71	57	63.37	62.50	52	2,581	2.01%	大買/
2020/07/23	5	62.18	4	62.35	62.30	1	2,468	0.04%
2020/07/22	2	60.85	22	61.21	61.00	-20	2,435	-0.82%
2020/07/21	12	60.61	14	61.24	60.80	-2	2,436	-0.08%
2020/07/20	21	58.73	2	58.00	59.40	19	2,437	0.78%
2020/07/17	4	58.30	1	59.10	57.10	3	2,398	0.13%
2020/07/16	0	0.00	2	60.10	60.50	-2	2,360	-0.08%
2020/07/15	6	60.47	1	63.00	59.50	5	2,340	0.21%
2020/07/14	1	59.90	51	59.10	61.10	-50	2,265	-2.21%
2020/07/13	100	62.01	51	59.76	60.20	49	2,227	2.20%
2020/07/10	3	60.33	1	61.50	59.50	2	2,178	0.09%
2020/07/09	7	64.11	180	65.77	64.00	-173	2,111	-8.19%	大賣/鉅額交易
2020/07/08	3	61.60	38	60.75	64.40	-35	1,985	-1.76%
2020/07/07	401	60.51	438	59.49	59.00	-37	1,881	-1.97%	大買/大賣/
2020/07/06	250	58.34	0	0.00	60.20	250	1,661	15.04%	大買/鉅額交易
2020/07/02	0	0.00	5	53.68	54.80	-5	1,556	-0.32%
2020/07/01	5	53.72	3	54.70	53.40	2	1,500	0.13%
2020/06/29	1	49.25	0	0.00	50.30	1	1,355	0.07%
2020/06/24	0	0.00	1	49.00	49.10	-1	1,319	-0.08%
2020/06/22	1	49.30	1	48.70	48.10	0	1,255	0.00%
2020/06/19	1	49.00	1	48.00	47.50	0	1,224	0.00%
2020/06/16	0	0.00	1	45.45	45.55	-1	1,134	-0.09%
2020/06/15	1	45.80	0	0.00	44.50	1	1,149	0.09%
2020/06/09	5	47.32	4	47.70	46.10	1	1,160	0.09%
2020/06/04	0	0.00	1	46.95	47.00	-1	1,107	-0.09%
2020/06/03	60	47.27	59	46.61	46.65	1	1,103	0.09%
2020/05/29	1	43.65	1	44.60	45.45	0	1,050	0.00%
2020/05/28	1	43.50	0	0.00	43.70	1	1,020	0.10%
2020/05/27	0	0.00	6	44.98	44.90	-6	994	-0.60%
2020/05/22	2	42.50	2	42.40	41.60	0	931	0.00%
2020/05/21	1	41.45	1	41.90	41.85	0	901	0.00%
2020/05/20	1	40.85	2	41.20	40.80	-1	887	-0.11%
2020/05/18	4	40.30	5	39.92	39.55	-1	888	-0.11%
2020/05/15	1	40.10	2	39.70	40.00	-1	887	-0.11%
2020/05/14	5	40.55	5	40.57	39.90	0	882	0.00%
2020/05/13	1	42.20	1	42.95	42.35	0	860	0.00%
2020/05/12	1	42.55	1	43.05	43.15	0	866	0.00%
2020/05/11	0	0.00	2	41.33	41.95	-2	830	-0.24%
2020/05/07	4	41.03	1	40.75	40.30	3	810	0.37%
2020/05/05	1	39.55	1	39.90	39.30	0	820	0.00%
2020/05/04	2	39.28	2	39.08	39.10	0	828	0.00%
2020/04/30	0	0.00	2	38.68	39.00	-2	846	-0.24%
2020/04/29	1	38.75	1	39.20	38.65	0	891	0.00%
2020/04/28	2	38.78	0	0.00	38.25	2	896	0.22%
2020/04/27	0	0.00	3	38.00	38.10	-3	892	-0.34%
2020/04/24	3	38.38	0	0.00	38.00	3	888	0.34%
2020/04/23	15	37.77	16	38.41	38.30	-1	860	-0.12%
2020/04/21	0	0.00	3	35.52	35.20	-3	826	-0.36%
2020/04/09	0	0.00	1	32.60	32.65	-1	909	-0.11%
2020/03/31	3	29.95	0	0.00	29.65	3	1,041	0.29%
2020/03/30	1	26.95	11	27.88	28.95	-10	1,034	-0.97%
2020/03/25	4	28.08	10	28.43	28.20	-6	1,125	-0.53%
2020/03/24	6	27.23	0	0.00	27.10	6	1,129	0.53%
2020/03/23	10	26.50	0	0.00	26.15	10	1,125	0.89%
2020/03/18	1	26.30	1	25.40	25.40	0	1,113	0.00%
2020/03/16	1	30.05	0	0.00	27.90	1	1,150	0.09%
2020/03/13	1	30.05	8	30.10	30.70	-7	1,141	-0.61%
2020/03/12	0	0.00	5	33.42	33.30	-5	1,134	-0.44%
2020/03/11	0	0.00	5	36.55	36.90	-5	1,115	-0.45%
2020/03/09	1	37.50	0	0.00	36.50	1	1,116	0.09%
2020/02/24	1	39.00	0	0.00	38.70	1	1,216	0.08%
2020/02/21	0	0.00	1	39.60	39.50	-1	1,218	-0.08%
2020/02/20	1	40.25	0	0.00	40.10	1	1,257	0.08%
2020/02/12	0	0.00	3	39.35	39.30	-3	1,262	-0.24%
2020/02/06	5	39.22	0	0.00	39.60	5	1,303	0.38%
2020/02/04	1	38.45	9	38.43	39.00	-8	1,292	-0.62%
2020/02/03	2	37.93	2	38.60	37.50	0	1,288	0.00%
2020/01/31	4	41.23	0	0.00	41.30	4	1,259	0.32%
2020/01/30	4	43.50	0	0.00	43.50	4	1,370	0.29%
2020/01/15	5	49.10	11	49.21	49.20	-6	1,623	-0.37%
2020/01/14	13	50.25	5	49.67	50.00	8	1,653	0.48%
2020/01/13	12	48.76	0	0.00	48.80	12	1,639	0.73%
2020/01/09	1	48.80	0	0.00	48.70	1	1,686	0.06%
2020/01/07	3	49.40	7	50.11	49.00	-4	1,683	-0.24%
2020/01/06	1	50.10	1	49.75	49.75	0	1,672	0.00%
2020/01/03	12	49.83	7	49.94	49.80	5	1,668	0.30%
2020/01/02	1	52.20	8	51.58	51.40	-7	1,645	-0.43%
2019/12/31	5	51.04	20	51.68	51.20	-15	1,629	-0.92%
2019/12/30	3	51.00	0	0.00	50.90	3	1,595	0.19%
2019/12/27	5	49.30	6	49.40	49.30	-1	1,551	-0.06%
2019/12/25	0	0.00	6	49.28	49.20	-6	1,666	-0.36%
2019/12/24	10	49.07	3	50.28	48.70	7	1,685	0.42%
2019/12/23	5	49.10	4	49.13	49.10	1	1,630	0.06%
2019/12/20	1	48.75	0	0.00	48.70	1	1,719	0.06%
2019/12/18	0	0.00	11	48.30	47.95	-11	1,792	-0.61%
2019/12/17	9	48.16	1	48.00	48.00	8	1,791	0.45%
2019/12/16	10	48.15	20	48.33	48.15	-10	1,789	-0.56%
2019/12/13	19	47.92	0	0.00	47.80	19	1,788	1.06%
2019/12/12	4	48.15	2	48.23	48.20	2	1,779	0.11%
2019/12/11	2	49.40	19	48.81	48.40	-17	1,764	-0.96%
2019/12/10	12	48.03	2	48.28	48.10	10	1,729	0.58%
2019/12/09	1	48.40	11	48.70	48.30	-10	1,728	-0.58%
2019/12/06	10	48.00	0	0.00	47.90	10	1,725	0.58%
2019/12/02	3	48.40	2	47.80	48.00	1	1,754	0.06%
2019/11/29	10	49.09	3	49.50	48.80	7	1,821	0.38%
2019/11/28	2	50.45	1	50.10	49.60	1	1,810	0.06%
2019/11/27	1	49.60	0	0.00	49.20	1	1,758	0.06%
2019/11/19	3	49.78	3	49.55	49.30	0	1,970	0.00%
2019/11/18	0	0.00	2	49.10	49.15	-2	1,937	-0.10%
2019/11/15	2	48.73	2	48.55	48.55	0	1,935	0.00%
2019/11/11	1	48.10	0	0.00	47.00	1	1,936	0.05%
2019/11/08	2	48.30	1	49.00	48.50	1	1,928	0.05%
2019/11/07	0	0.00	7	48.77	49.40	-7	1,921	-0.36%
2019/11/06	2	47.85	0	0.00	47.50	2	1,911	0.10%
2019/11/05	0	0.00	4	49.10	48.25	-4	1,899	-0.21%
2019/11/04	0	0.00	1	49.50	48.70	-1	1,897	-0.05%
2019/10/31	0	0.00	21	48.90	48.60	-21	1,902	-1.10%
2019/10/30	4	49.00	2	49.55	48.85	2	1,890	0.11%
2019/10/29	38	50.72	18	50.57	49.80	20	1,877	1.07%
2019/10/28	12	50.58	34	50.67	51.10	-22	1,799	-1.22%
2019/10/25	2	49.38	4	50.03	49.25	-2	1,700	-0.12%
2019/10/24	33	49.04	0	0.00	48.90	33	1,650	2.00%
2019/10/23	0	0.00	7	49.16	49.50	-7	1,656	-0.42%
2019/10/22	5	48.36	4	48.63	48.10	1	1,634	0.06%
2019/10/21	2	47.80	0	0.00	47.65	2	1,705	0.12%
2019/10/18	0	0.00	1	47.90	47.50	-1	1,766	-0.06%
2019/10/17	8	48.38	4	47.95	47.85	4	1,762	0.23%
2019/10/08	7	47.52	5	47.58	46.85	2	1,802	0.11%
2019/10/07	1	47.55	1	48.00	47.50	0	1,866	0.00%
2019/10/04	3	48.20	1	49.80	48.10	2	1,998	0.10%
2019/10/03	1	49.25	0	0.00	49.45	1	1,980	0.05%
2019/10/01	0	0.00	2	48.85	50.70	-2	2,154	-0.09%
2019/09/26	2	48.80	2	48.60	48.30	0	2,085	0.00%
2019/09/24	5	48.72	4	48.15	47.75	1	1,988	0.05%
2019/09/03	12	49.72	32	48.91	47.00	-20	2,049	-0.98%
2019/09/02	2	47.05	1	47.20	47.75	1	1,966	0.05%
2019/08/29	0	0.00	1	48.10	47.65	-1	1,948	-0.05%
2019/08/27	12	48.23	7	48.06	48.05	5	1,919	0.26%
2019/08/26	1	46.20	0	0.00	46.10	1	1,880	0.05%
2019/08/23	4	47.15	1	47.20	47.30	3	1,881	0.16%
2019/08/22	13	48.03	2	48.35	47.00	11	1,863	0.59%
2019/08/14	0	0.00	2	45.48	45.60	-2	1,772	-0.11%
2019/08/12	1	45.20	1	44.90	45.00	0	1,802	0.00%
2019/08/07	1	42.60	0	0.00	42.60	1	1,850	0.05%
2019/08/01	1	46.20	0	0.00	45.55	1	1,894	0.05%
2019/07/30	3	46.05	0	0.00	45.60	3	1,905	0.16%
2019/07/25	1	49.85	0	0.00	49.50	1	1,904	0.05%
2019/07/24	1	48.30	1	48.70	48.45	0	1,878	0.00%
2019/07/23	5	50.47	7	49.79	49.05	-2	1,879	-0.11%
2019/07/22	1	48.10	2	48.05	48.10	-1	1,804	-0.06%
2019/07/18	0	0.00	2	45.30	45.30	-2	1,859	-0.11%
2019/07/17	2	45.90	0	0.00	45.70	2	2,011	0.10%
2019/07/15	3	46.95	4	46.61	46.50	-1	2,081	-0.05%
2019/07/11	2	46.55	7	47.34	46.05	-5	2,308	-0.22%
2019/07/10	9	48.27	502	48.40	48.55	-493	2,404	-20.50%	大賣/鉅額交易
2019/07/09	1	47.15	0	0.00	46.50	1	2,560	0.04%
2019/07/08	1	47.10	3	47.10	47.40	-2	2,659	-0.08%
2019/07/05	504	47.58	12	45.95	47.60	492	2,783	17.68%	大買/鉅額交易
2019/07/04	0	0.00	1	42.80	43.30	-1	2,603	-0.04%
2019/07/03	7	42.93	0	0.00	42.45	7	2,603	0.27%
2019/06/19	1	41.85	1	41.50	41.55	0	2,622	0.00%
2019/06/14	0	0.00	1	42.70	42.25	-1	2,743	-0.04%
2019/06/13	0	0.00	1	41.50	41.50	-1	2,720	-0.04%
2019/06/12	1	40.80	0	0.00	41.80	1	2,724	0.04%
2019/06/10	0	0.00	1	39.35	40.20	-1	2,705	-0.04%
2019/06/06	1	39.60	0	0.00	38.75	1	2,713	0.04%
2019/05/30	0	0.00	1	39.50	39.80	-1	2,745	-0.04%
2019/05/27	1	37.55	0	0.00	37.40	1	2,920	0.03%
2019/05/21	1	40.00	0	0.00	40.40	1	3,227	0.03%
2019/05/17	1	42.10	1	42.40	40.40	0	3,237	0.00%
2019/05/16	2	41.15	1	42.00	41.80	1	3,223	0.03%
2019/05/10	2	41.00	0	0.00	40.65	2	3,202	0.06%
2019/05/09	1	42.90	1	42.20	41.80	0	3,249	0.00%
2019/05/08	1	44.00	0	0.00	44.35	1	3,244	0.03%
2019/05/07	0	0.00	1	44.25	44.30	-1	3,276	-0.03%
2019/05/06	4	45.31	2	44.65	43.50	2	3,285	0.06%
2019/05/03	2	48.30	0	0.00	48.25	2	3,229	0.06%
2019/04/30	2	47.83	2	48.00	47.90	0	3,273	0.00%
2019/04/29	2	47.88	1	47.20	47.45	1	3,320	0.03%
2019/04/26	4	49.88	3	49.93	49.45	1	3,313	0.03%
2019/04/25	3	51.23	3	51.20	51.00	0	3,340	0.00%
2019/04/24	8	51.36	7	51.57	50.80	1	3,399	0.03%
2019/04/23	3	54.13	4	54.98	53.00	-1	3,450	-0.03%
2019/04/22	3	53.47	4	53.60	55.00	-1	3,318	-0.03%
2019/04/19	4	54.00	2	54.25	54.00	2	3,320	0.06%
2019/04/18	2	54.30	4	55.68	53.30	-2	3,320	-0.06%
2019/04/17	2	54.95	4	55.68	54.20	-2	3,473	-0.06%
2019/04/16	1	54.80	11	55.54	55.80	-10	3,422	-0.29%
2019/04/15	18	53.88	23	53.67	54.00	-5	3,537	-0.14%
2019/04/12	8	49.48	4	49.53	50.40	4	3,429	0.12%
2019/04/11	4	49.13	8	49.04	49.20	-4	3,489	-0.11%
2019/04/10	2	46.10	0	0.00	46.10	2	3,392	0.06%
2019/04/09	0	0.00	2	46.50	46.30	-2	3,395	-0.06%
2019/04/08	3	46.55	1	47.15	46.35	2	3,401	0.06%
2019/04/03	0	0.00	2	46.60	46.50	-2	3,388	-0.06%
2019/04/02	2	47.40	2	46.95	46.65	0	3,381	0.00%
2019/04/01	3	47.48	2	47.90	47.25	1	3,378	0.03%
2019/03/29	8	47.58	19	47.42	46.90	-11	3,344	-0.33%
2019/03/28	1	46.00	3	46.97	46.10	-2	3,315	-0.06%
2019/03/27	0	0.00	1	46.70	46.50	-1	3,307	-0.03%
2019/03/26	2	45.45	0	0.00	45.70	2	3,293	0.06%
2019/03/22	5	46.14	0	0.00	45.75	5	3,280	0.15%
2019/03/21	7	46.94	0	0.00	46.70	7	3,261	0.21%
2019/03/20	1	48.15	0	0.00	47.50	1	3,245	0.03%
2019/03/19	0	0.00	3	47.75	47.00	-3	3,220	-0.09%
2019/03/18	2	46.50	2	47.15	46.50	0	3,190	0.00%
2019/03/14	0	0.00	1	46.75	45.55	-1	3,168	-0.03%
2019/03/13	1	45.55	0	0.00	45.50	1	3,156	0.03%
2019/03/11	0	0.00	1	45.95	45.75	-1	3,163	-0.03%
2019/03/08	1	44.50	0	0.00	44.55	1	3,147	0.03%
2019/03/07	1	44.50	1	45.50	44.15	0	3,138	0.00%
2019/03/06	3	45.47	18	45.25	45.25	-15	3,128	-0.48%
2019/03/05	0	0.00	4	46.08	45.40	-4	3,130	-0.13%
2019/02/26	21	48.10	6	49.77	46.95	15	3,087	0.49%
2019/02/25	1	47.00	4	47.40	47.95	-3	2,965	-0.10%
2019/02/22	1	47.30	0	0.00	46.65	1	2,911	0.03%
2019/02/21	8	47.21	5	46.29	46.50	3	2,849	0.11%
2019/02/20	3	45.65	11	45.43	47.25	-8	2,755	-0.29%
2019/02/19	0	43.50	2	43.45	43.10	-2	2,616	-0.08%
2019/02/15	4	43.15	0	0.00	42.50	4	2,589	0.15%
2019/02/14	40	44.00	0	0.00	44.10	40	2,562	1.56%
2019/02/13	1	44.15	2	44.10	44.00	-1	2,549	-0.04%
2019/02/12	3	45.75	1	45.70	45.50	2	2,520	0.08%
2019/02/11	3	45.38	4	45.29	45.30	-1	2,502	-0.04%
2019/01/30	5	45.74	22	46.34	45.35	-17	2,488	-0.68%
2019/01/29	0	0.00	9	45.20	45.20	-9	2,425	-0.37%
2019/01/28	11	45.45	12	44.60	44.50	-1	2,405	-0.04%
2019/01/25	6	44.46	10	44.44	44.05	-4	2,362	-0.17%
2019/01/24	0	0.00	4	44.13	43.85	-4	2,342	-0.17%
2019/01/23	21	43.78	24	43.30	44.00	-3	2,339	-0.13%
2019/01/22	4	44.06	0	0.00	43.80	4	2,343	0.17%
2019/01/21	14	43.98	0	0.00	43.45	14	2,316	0.60%
2019/01/18	5	45.60	21	46.12	45.70	-16	2,258	-0.71%
2019/01/17	5	46.24	0	0.00	46.30	5	2,230	0.22%
2019/01/16	4	46.76	5	47.32	47.55	-1	2,165	-0.05%
2019/01/15	6	47.00	8	47.33	46.25	-2	2,067	-0.10%
2019/01/14	2	45.75	0	0.00	45.30	2	1,922	0.10%
2019/01/11	2	45.88	3	46.30	45.80	-1	1,890	-0.05%
2019/01/10	6	45.55	1	45.50	46.15	5	1,830	0.27%
2019/01/09	21	47.77	14	47.48	46.45	7	1,759	0.40%
2019/01/08	92	45.40	3	45.73	46.50	89	1,457	6.11%
2019/01/07	4	44.90	65	44.87	46.50	-61	1,365	-4.47%
2019/01/04	45	43.63	23	43.16	44.65	22	1,091	2.02%
2019/01/03	10	43.60	3	43.48	40.60	7	906	0.77%
2019/01/02	1	41.10	1	41.30	41.60	0	728	0.00%
2018/12/28	1	38.35	5	38.10	38.05	-4	635	-0.63%
2018/12/27	5	39.30	0	0.00	38.20	5	635	0.79%
2018/12/25	0	0.00	2	37.05	37.40	-2	616	-0.32%
2018/12/24	2	37.78	0	0.00	38.00	2	609	0.33%
2018/12/22	3	35.55	0	0.00	35.65	3	596	0.50%
2018/12/21	0	0.00	2	35.65	35.85	-2	596	-0.34%
2018/12/20	34	36.22	0	0.00	35.20	34	595	5.71%
2018/12/19	12	36.70	0	0.00	36.80	12	586	2.05%
2018/12/18	10	36.81	0	0.00	37.15	10	584	1.71%
2018/12/17	3	36.90	0	0.00	36.90	3	580	0.52%
2018/12/14	0	0.00	2	38.55	38.50	-2	573	-0.35%
2018/12/13	2	38.73	0	0.00	38.85	2	570	0.35%
2018/12/12	0	0.00	15	39.56	39.30	-15	556	-2.70%
2018/12/11	0	0.00	3	37.25	37.55	-3	507	-0.59%
2018/12/10	0	0.00	105	37.65	36.45	-105	494	-21.23%	大賣/鉅額交易
2018/12/07	1	36.95	0	0.00	37.10	1	474	0.21%
2018/12/05	0	0.00	1	37.80	37.65	-1	446	-0.22%
2018/12/03	1	36.80	0	0.00	36.50	1	423	0.24%
2018/11/26	0	0.00	2	34.85	35.00	-2	402	-0.50%
2018/11/22	0	0.00	1	34.70	35.00	-1	427	-0.23%
2018/11/20	1	33.20	0	0.00	33.25	1	424	0.24%
2018/11/08	0	0.00	3	33.65	33.75	-3	498	-0.60%
2018/11/05	4	31.29	0	0.00	32.10	4	485	0.82%
2018/11/01	0	0.00	3	31.30	31.10	-3	471	-0.64%
2018/10/31	0	0.00	3	30.18	30.85	-3	463	-0.65%
2018/10/30	5	30.05	5	30.95	30.05	0	451	0.00%
2018/10/29	0	0.00	1	29.95	29.75	-1	427	-0.23%
2018/09/25	2	33.80	0	0.00	33.70	2	420	0.48%
2018/09/18	3	33.30	0	0.00	34.50	3	519	0.58%
2018/09/13	1	35.00	1	34.85	34.55	0	525	0.00%
2018/09/04	0	0.00	4	38.45	38.15	-4	548	-0.73%
2018/09/03	1	38.35	2	38.45	38.20	-1	564	-0.18%
2018/08/29	0	0.00	1	39.40	39.40	-1	584	-0.17%
2018/08/27	0	0.00	1	38.50	39.75	-1	626	-0.16%
2018/08/24	5	39.33	0	0.00	39.10	5	606	0.82%
2018/08/23	2	37.08	2	37.45	37.60	0	551	0.00%
2018/08/20	2	33.35	0	0.00	33.75	2	549	0.36%
2018/07/25	1	38.25	1	38.25	37.90	0	698	0.00%
2018/07/19	0	0.00	1	38.70	38.80	-1	698	-0.14%
2018/07/18	2	39.73	1	39.25	38.85	1	707	0.14%
2018/07/04	0	0.00	4	38.00	38.00	-4	683	-0.59%
2018/07/03	0	0.00	3	40.33	39.75	-3	672	-0.45%
2018/07/02	1	43.00	1	42.15	41.30	0	657	0.00%
2018/06/29	8	42.81	3	43.35	43.15	5	627	0.80%
2018/06/22	0	0.00	3	39.85	39.90	-3	569	-0.53%
2018/06/20	3	39.70	0	0.00	39.60	3	567	0.53%
2018/06/19	3	39.80	0	0.00	39.80	3	562	0.53%
2018/06/15	0	0.00	4	40.30	40.10	-4	558	-0.72%
2018/06/12	2	41.10	0	0.00	40.95	2	547	0.37%
2018/06/11	0	0.00	1	42.00	42.05	-1	536	-0.19%
2018/06/08	2	41.70	0	0.00	40.90	2	541	0.37%
2018/06/06	0	0.00	3	41.55	41.65	-3	526	-0.57%
2018/06/04	0	0.00	1	41.25	40.90	-1	472	-0.21%
2018/05/17	1	37.40	2	37.00	37.45	-1	373	-0.27%
2018/05/16	0	0.00	11	37.48	36.90	-11	367	-3.00%
2018/05/04	1	33.00	8	33.59	34.35	-7	321	-2.18%
2018/05/03	0	0.00	1	30.80	31.25	-1	294	-0.34%
2018/04/27	0	0.00	1	30.40	30.00	-1	302	-0.33%
2018/04/25	1	29.50	0	0.00	30.30	1	305	0.33%
2018/04/24	2	30.30	2	30.25	30.10	0	308	0.00%
2018/04/16	0	34.25	0	0.00	33.70	0	333	0.00%
2018/03/31	0	0.00	4	36.50	36.30	-4	641	-0.62%
2018/03/30	1	36.50	0	0.00	36.40	1	666	0.15%
2018/03/29	2	36.25	2	35.48	35.75	0	728	0.00%
2018/03/27	4	35.25	0	0.00	35.20	4	851	0.47%
2018/03/13	0	0.00	1	35.00	36.70	-1	1,040	-0.10%
2018/03/12	1	34.35	4	34.35	34.30	-3	1,041	-0.29%
2018/03/09	4	34.20	13	34.15	34.20	-9	1,045	-0.86%
2018/03/07	1	34.15	0	0.00	33.75	1	1,065	0.09%
2018/03/06	3	33.90	0	0.00	33.95	3	1,140	0.26%
2018/02/23	0	0.00	3	35.40	35.40	-3	1,234	-0.24%
2018/02/22	1	34.45	1	34.40	34.95	0	1,235	0.00%
2018/02/06	0	0.00	3	35.50	33.85	-3	1,240	-0.24%
2018/01/31	0	0.00	2	38.20	38.20	-2	1,242	-0.16%
2018/01/26	2	38.00	0	0.00	38.10	2	1,245	0.16%
2018/01/23	1	38.80	0	0.00	38.80	1	1,241	0.08%
2018/01/22	1	38.70	0	0.00	38.65	1	1,252	0.08%
2018/01/15	0	0.00	3	39.80	39.75	-3	1,250	-0.24%
2018/01/12	3	39.80	0	0.00	40.35	3	1,253	0.24%
2018/01/10	1	39.05	2	39.30	39.00	-1	1,248	-0.08%
2018/01/09	4	40.40	0	0.00	40.00	4	1,237	0.32%
2018/01/05	3	43.30	0	0.00	42.50	3	1,213	0.25%
2018/01/04	4	42.60	5	42.98	42.50	-1	1,207	-0.08%
2018/01/02	2	42.85	0	0.00	42.75	2	1,197	0.17%