波若威 (3163)-永豐金-新竹券商分點個股進出

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
101.5
漲跌
▼1.0
漲幅
-0.98%
成交量
3,212張
產業
上櫃通信網路類股
349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-新竹券商分點個股進出

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-新竹券商分點個股進出
永豐金-新竹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
2024/05/10	4	101.08	3	100.80	101.50	1	10,644	0.01%
2024/05/09	6	103.50	6	103.00	102.50	0	10,622	0.00%
2024/05/08	3	107.83	5	108.50	106.50	-2	10,580	-0.02%
2024/05/07	7	107.57	3	108.00	106.00	4	10,509	0.04%
2024/05/06	16	106.72	18	105.81	107.50	-2	10,386	-0.02%
2024/05/03	13	107.77	8	105.13	103.50	5	10,209	0.05%
2024/04/30	4	106.12	2	106.00	106.50	2	9,924	0.02%
2024/04/29	13	103.42	13	104.85	105.50	0	9,702	0.00%
2024/04/26	1	99.60	3	101.83	99.00	-2	9,508	-0.02%
2024/04/24	0	0.00	11	92.86	92.90	-11	9,318	-0.12%
2024/04/22	1	91.60	0	0.00	90.10	1	9,319	0.01%
2024/04/18	10	95.20	11	95.59	96.20	-1	9,272	-0.01%
2024/04/17	0	0.00	1	95.30	95.40	-1	9,282	-0.01%
2024/04/16	1	91.50	0.3	92.10	92.30	0.8	9,263	0.01%
2024/04/15	4	97.18	4	96.63	96.30	0	9,206	0.00%
2024/04/12	6	100.67	1	101.00	100.00	5	9,133	0.05%
2024/04/11	3	101.17	11	101.59	101.00	-8	9,116	-0.09%
2024/04/10	0.1	102.50	10	102.00	102.50	-9.9	9,098	-0.11%
2024/04/09	11	102.23	5	103.00	102.50	6	9,056	0.07%
2024/04/08	5	105.40	3	105.67	106.00	2	8,947	0.02%
2024/04/03	0	0.00	2	105.00	105.00	-2	8,930	-0.02%
2024/04/02	2	103.25	6	105.42	107.50	-4	8,876	-0.05%
2024/04/01	10	105.00	14	105.86	105.00	-4	8,790	-0.05%
2024/03/29	4	102.88	1	102.00	102.00	3	8,722	0.03%
2024/03/28	2	104.00	1	102.50	102.50	1	8,726	0.01%
2024/03/27	2.2	103.50	31	103.26	103.50	-28.8	8,679	-0.33%
2024/03/26	16	105.94	12	106.21	104.50	4	8,622	0.05%
2024/03/25	13.1	108.77	16	108.69	110.00	-2.9	8,357	-0.03%
2024/03/22	14.1	104.07	14	103.36	102.50	0.1	8,175	0.00%
2024/03/21	4	101.38	10	102.80	103.00	-6	8,115	-0.07%
2024/03/20	6	102.00	2	103.00	100.00	4	8,057	0.05%
2024/03/19	1	103.01	1	102.50	102.00	0	8,041	0.00%
2024/03/18	8	102.69	9	103.06	103.00	-1	8,053	-0.01%
2024/03/15	46	104.93	10	104.70	101.50	36	8,052	0.45%
2024/03/14	29	109.83	23	111.52	109.50	6	7,830	0.08%
2024/03/13	54	121.34	85.1	123.69	115.50	-31.1	7,485	-0.42%
2024/03/12	41	120.94	26	119.17	120.50	15	6,762	0.22%
2024/03/11	35.1	115.10	42	117.30	121.00	-6.9	6,306	-0.11%
2024/03/08	34.2	108.88	24.1	107.45	110.50	10.1	5,709	0.18%
2024/03/07	29	112.83	56	113.97	116.00	-27	5,178	-0.52%
2024/03/06	14	104.18	8	105.25	105.50	6	4,650	0.13%
2024/03/05	14.1	105.94	5	105.70	105.00	9.1	4,572	0.20%
2024/03/04	20	101.41	34	102.81	104.50	-14	4,406	-0.32%
2024/03/01	29	98.62	2	98.52	97.60	27	4,139	0.65%
2024/02/29	5	101.00	2	100.50	102.00	3	4,009	0.07%
2024/02/27	44	107.70	32	105.30	102.50	12	3,908	0.31%
2024/02/26	23	105.53	32	106.41	108.50	-9	3,351	-0.27%
2024/02/23	11	99.92	17	99.69	98.70	-6	2,983	-0.20%
2024/02/22	3	100.60	4	101.00	98.70	-1	2,977	-0.03%
2024/02/21	29	98.43	44.2	98.76	99.00	-15.2	2,822	-0.54%
2024/02/20	11	96.11	23	96.95	94.70	-12	2,502	-0.48%
2024/02/19	33	96.10	44	95.95	94.50	-11	2,422	-0.45%
2024/02/16	8	94.73	39	95.31	94.90	-31	2,357	-1.32%
2024/02/15	7	91.60	3	92.50	92.50	4	2,280	0.18%
2024/02/05	5	91.30	2	91.50	91.30	3	2,278	0.13%
2024/02/02	2	91.45	6	91.18	91.30	-4	2,305	-0.17%
2024/02/01	2	91.60	0	0.00	91.00	2	2,347	0.09%
2024/01/31	3	91.43	3	91.27	91.00	0	2,359	0.00%
2024/01/30	1	90.30	2	90.60	90.50	-1	2,356	-0.04%
2024/01/25	1	89.30	0	0.00	88.50	1	2,515	0.04%
2024/01/24	0	0.00	1	89.10	89.80	-1	2,563	-0.04%
2024/01/23	6	89.78	0	0.00	89.30	6	2,624	0.23%
2024/01/22	1	88.40	0	0.00	89.50	1	2,635	0.04%
2024/01/19	0	0.00	3	85.90	87.20	-3	2,684	-0.11%
2024/01/18	3	84.73	0	0.00	85.70	3	2,745	0.11%
2024/01/16	0	88.60	0	0.00	88.00	0	2,945	0.00%
2024/01/15	3	88.93	0	0.00	88.60	3	3,034	0.10%
2024/01/12	1	87.70	0	0.00	88.30	1	3,118	0.03%
2024/01/11	2	89.15	0	0.00	89.50	2	3,214	0.06%
2024/01/10	0	0.00	1	86.20	86.30	-1	3,301	-0.03%
2024/01/09	2	86.50	0	0.00	86.00	2	3,442	0.06%
2024/01/05	3	87.37	0	0.00	87.40	3	3,872	0.08%
2024/01/04	3	87.10	0	0.00	87.00	3	4,157	0.07%
2024/01/03	1	87.90	5	87.70	87.70	-4	4,257	-0.09%
2023/12/29	5	88.00	0	0.00	88.40	5	4,547	0.11%
2023/12/28	5	89.10	0	0.00	89.00	5	4,659	0.11%
2023/12/26	1	88.10	0	0.00	89.80	1	5,340	0.02%
2023/12/25	21	89.66	1.1	90.32	88.40	19.9	5,483	0.36%
2023/12/22	9	91.26	0	0.00	90.90	9	5,665	0.16%
2023/12/21	10	91.60	0	0.00	91.50	10	5,829	0.17%
2023/12/19	0	0.00	0.1	90.70	91.00	-0.1	6,438	0.00%
2023/12/15	17	93.09	0	0.00	92.00	17	6,837	0.25%
2023/12/14	6	93.87	2	95.30	93.70	4	7,244	0.06%
2023/12/13	5	95.06	13	94.78	94.90	-8	7,549	-0.11%
2023/12/12	3	93.90	3	93.30	93.00	0	8,955	0.00%
2023/12/11	21	94.54	16	94.82	94.30	5	9,483	0.05%
2023/12/07	2	90.50	1	90.30	90.20	1	9,792	0.01%
2023/12/05	1	91.00	2	90.70	91.20	-1	10,143	-0.01%
2023/12/04	2	93.90	16	95.24	92.10	-14	10,297	-0.14%
2023/12/01	10	94.20	15	94.28	93.60	-5	10,808	-0.05%
2023/11/30	3	94.07	4	94.18	93.00	-1	10,934	-0.01%
2023/11/29	4.2	93.60	0	0.00	93.90	4.2	11,205	0.04%
2023/11/28	0	0.00	2	90.80	91.20	-2	11,497	-0.02%
2023/11/27	1	90.40	0	0.00	90.40	1	11,559	0.01%
2023/11/24	1	91.60	0	0.00	92.20	1	11,674	0.01%
2023/11/23	2	93.80	0	0.00	92.00	2	11,870	0.02%
2023/11/22	5	93.60	10	93.99	94.10	-5	12,032	-0.04%
2023/11/21	25	93.22	23.2	93.06	92.60	1.8	12,215	0.01%
2023/11/20	17	90.42	21	90.16	90.90	-4	12,413	-0.03%
2023/11/16	0	0.00	1	88.60	88.20	-1	13,369	-0.01%
2023/11/15	5	89.90	5	89.70	89.00	0	13,830	0.00%
2023/11/14	0	0.00	3	88.63	89.20	-3	14,383	-0.02%
2023/11/13	1	87.90	100	87.21	88.00	-99	14,997	-0.66%
2023/11/10	6	86.00	1	86.00	86.10	5	15,271	0.03%
2023/11/09	6	88.98	1	88.10	87.70	5	15,687	0.03%
2023/11/08	0	0.00	12	91.58	90.30	-12	15,839	-0.08%
2023/11/07	10	90.10	0	0.00	89.70	10	16,098	0.06%
2023/11/06	22	91.13	14.8	90.92	91.10	7.2	16,751	0.04%
2023/11/03	0	0.00	1	91.10	89.90	-1	16,995	-0.01%
2023/11/02	7	89.80	14	90.04	90.80	-7	17,669	-0.04%
2023/11/01	3	85.23	1	86.20	87.00	2	17,926	0.01%
2023/10/31	11	87.38	9.1	85.68	85.10	1.9	18,219	0.01%
2023/10/30	1	90.10	2	90.70	89.80	-1	18,800	-0.01%
2023/10/27	3	91.33	2	91.95	90.20	1	19,675	0.01%
2023/10/26	9	92.23	9	91.58	91.00	0	20,342	0.00%
2023/10/25	1	94.00	1	93.70	93.50	0	20,795	0.00%
2023/10/24	3	92.73	3	91.27	94.60	0	21,214	0.00%
2023/10/23	10	91.64	2	91.65	89.80	8	21,503	0.04%
2023/10/20	16	92.94	3	92.90	92.90	13	21,577	0.06%
2023/10/19	4	94.78	4	95.20	95.80	0	21,552	0.00%
2023/10/18	11	94.85	4	94.90	94.50	7	21,532	0.03%
2023/10/17	4	98.33	4	99.50	97.50	0	21,486	0.00%
2023/10/16	4	98.95	3	99.53	98.60	1	21,500	0.00%
2023/10/13	5	99.36	6	99.28	98.80	-1	21,847	0.00%
2023/10/12	15	98.75	21	99.10	99.10	-6	21,980	-0.03%
2023/10/11	2	96.55	3	96.10	94.70	-1	21,900	0.00%
2023/10/06	5	98.52	0	99.50	98.00	5	21,977	0.02%
2023/10/05	11	98.73	12	99.61	98.50	-1	21,947	0.00%
2023/10/04	3	97.17	6	97.30	97.90	-3	21,847	-0.01%
2023/10/03	14	100.66	10	103.00	98.60	4	21,875	0.02%
2023/10/02	10	98.53	9	99.27	98.90	1	21,604	0.00%
2023/09/28	27	97.83	21	97.74	97.10	6	21,682	0.03%
2023/09/27	2	96.70	2	97.20	96.90	0	22,012	0.00%
2023/09/26	10	95.73	5	96.44	95.40	5	22,054	0.02%
2023/09/25	12	98.67	8	98.71	96.50	4	21,935	0.02%
2023/09/22	14	96.28	11	96.53	98.10	3	21,677	0.01%
2023/09/21	8	94.76	12	94.71	94.10	-4	21,389	-0.02%
2023/09/20	8	98.28	13	97.81	97.00	-5	21,246	-0.02%
2023/09/19	10	99.64	6	100.03	100.50	4	21,069	0.02%
2023/09/18	109	103.72	10	104.10	105.50	99	20,650	0.48%	大買/
2023/09/15	39.1	105.57	53	106.17	101.50	-13.9	20,302	-0.07%
2023/09/14	56	102.29	70	103.52	106.50	-14	18,835	-0.07%
2023/09/13	32	95.91	18	94.53	97.10	14	18,256	0.08%
2023/09/12	3	92.40	2.2	91.69	91.30	0.8	18,056	0.00%
2023/09/11	16	95.94	7	94.21	92.30	9	18,032	0.05%
2023/09/08	3	99.20	14	99.15	99.40	-11	17,806	-0.06%
2023/09/07	6	100.75	8	100.94	100.50	-2	17,783	-0.01%
2023/09/06	23	102.49	17	103.03	101.50	6	17,698	0.03%
2023/09/05	22	99.80	30	100.56	99.60	-8	17,137	-0.05%
2023/09/04	19	100.37	20	101.03	102.00	-1	16,983	-0.01%
2023/09/01	21	99.51	9	98.67	98.00	12	16,704	0.07%
2023/08/31	2	95.25	1	95.10	94.40	1	16,363	0.01%
2023/08/30	13	95.81	13	95.12	94.70	0	16,317	0.00%
2023/08/29	9	94.98	9	95.20	94.00	0	16,296	0.00%
2023/08/28	18	94.74	16	95.83	93.20	2	16,183	0.01%
2023/08/25	7	99.41	8	98.55	96.00	-1	16,009	-0.01%
2023/08/24	17.1	97.81	21	97.12	98.20	-3.9	15,865	-0.02%
2023/08/23	5	102.80	3	98.93	99.00	2	15,768	0.01%
2023/08/22	31.1	101.46	10	104.15	101.50	21.1	15,475	0.14%
2023/08/21	2	99.05	15	102.97	103.50	-13	15,048	-0.09%
2023/08/18	9	96.60	19	97.15	94.40	-10	14,663	-0.07%
2023/08/17	32	98.64	39	99.67	102.00	-7	14,330	-0.05%
2023/08/16	13	91.88	8	91.89	92.80	5	13,930	0.04%
2023/08/15	31	89.46	54	89.76	92.40	-23	13,918	-0.17%
2023/08/14	24	85.91	9	85.47	85.20	15	13,504	0.11%
2023/08/11	13	89.17	14	89.17	87.90	-1	13,292	-0.01%
2023/08/10	20	94.20	33	93.27	90.10	-13	12,997	-0.10%
2023/08/09	13	92.30	8	91.18	91.30	5	12,312	0.04%
2023/08/08	11.2	93.47	7	93.31	94.90	4.2	12,020	0.03%
2023/08/07	13	85.83	27	87.79	91.60	-14	11,305	-0.12%
2023/08/04	15	84.33	4	84.38	83.30	11	10,941	0.10%
2023/08/02	29	91.25	15.2	92.56	88.10	13.8	10,595	0.13%
2023/08/01	16	97.97	41	98.94	92.40	-25	9,932	-0.25%
2023/07/31	18	99.53	27	101.81	98.30	-9	9,025	-0.10%
2023/07/28	5	89.62	21	91.33	94.90	-16	8,291	-0.19%
2023/07/27	35	84.04	30	84.16	86.30	5	7,766	0.06%
2023/07/26	44	80.11	20	80.79	79.30	24	7,268	0.33%
2023/07/25	14	74.64	5	74.28	76.40	9	6,831	0.13%
2023/07/24	1	71.70	6	71.97	71.20	-5	6,664	-0.08%
2023/07/21	5	72.06	3	72.10	72.60	2	6,601	0.03%
2023/07/20	2	70.60	2	71.05	70.70	0	6,532	0.00%
2023/07/19	3	75.60	7	73.51	71.60	-4	6,454	-0.06%
2023/07/18	22	82.15	51	78.70	74.50	-29	6,319	-0.46%
2023/07/17	13	77.82	35	75.47	80.10	-22	5,822	-0.38%
2023/07/14	33	72.89	7	72.33	72.90	26	5,439	0.48%
2023/07/13	12	71.50	7	70.34	69.30	5	5,306	0.09%
2023/07/12	3	69.77	2	69.70	68.90	1	5,143	0.02%
2023/07/11	5	70.38	3	69.93	69.50	2	5,055	0.04%
2023/07/10	1	69.20	6	68.57	69.70	-5	4,975	-0.10%
2023/07/07	21	71.42	7	70.24	71.90	14	4,817	0.29%
2023/07/06	8.2	72.61	6	72.70	71.50	2.2	4,581	0.05%
2023/07/05	31	71.76	19	72.58	72.60	12	4,324	0.28%
2023/07/04	10	66.13	15	64.64	67.70	-5	3,827	-0.13%
2023/07/03	3	61.10	2	61.60	61.60	1	3,565	0.03%
2023/06/28	0	0.00	1	58.20	58.50	-1	3,443	-0.03%
2023/06/27	0	0.00	10	61.10	61.20	-10	3,382	-0.30%
2023/06/21	1	62.20	0	0.00	62.20	1	3,337	0.03%
2023/06/20	1	61.40	114	61.32	61.40	-113	3,344	-3.38%	大賣/鉅額交易
2023/06/16	2	64.30	1	63.00	63.40	1	3,327	0.03%
2023/06/15	12	62.64	11	62.86	62.40	1	3,211	0.03%
2023/06/14	6	62.90	5	62.50	62.20	1	3,073	0.03%
2023/06/13	14	62.66	0	0.00	62.90	14	3,044	0.46%
2023/06/09	38	63.05	1	62.10	63.00	37	2,861	1.29%
2023/06/08	0	0.00	1	61.80	61.90	-1	2,849	-0.04%
2023/06/06	3	63.00	0	0.00	63.40	3	2,874	0.10%
2023/06/05	0	0.00	1	65.80	65.00	-1	2,869	-0.03%
2023/06/02	2	66.35	4	66.15	64.60	-2	2,859	-0.07%
2023/06/01	2	67.00	0	0.00	67.00	2	2,761	0.07%
2023/05/31	7	65.26	5	64.80	64.80	2	2,682	0.07%
2023/05/30	2	66.65	9	65.01	64.00	-7	2,667	-0.26%
2023/05/29	27	66.47	12	67.08	66.40	15	2,580	0.58%
2023/05/26	48	65.85	25	66.42	65.90	23	2,425	0.95%
2023/05/25	77	65.22	20.5	65.57	66.00	56.5	2,312	2.44%
2023/05/24	7	62.31	7	63.29	64.00	0	2,177	0.00%
2023/05/23	21	63.79	36	63.71	63.90	-15	2,103	-0.71%
2023/05/22	6	61.10	23	61.55	61.90	-17	1,872	-0.91%
2023/05/19	15	59.45	26	59.98	58.60	-11	1,640	-0.67%
2023/05/18	2	56.75	1	57.20	56.60	1	1,370	0.07%
2023/05/15	2	52.50	0	0.00	52.40	2	1,352	0.15%
2023/05/03	2	54.00	0	0.00	54.10	2	1,650	0.12%
2023/05/02	4	54.50	0	0.00	54.20	4	1,673	0.24%
2023/04/27	0	52.65	0	0.00	52.50	0	1,673	0.00%
2023/04/19	17	57.64	11	57.11	57.20	6	1,816	0.33%
2023/04/18	1	58.00	0.6	57.97	57.60	0.4	1,789	0.02%
2023/04/17	1	56.90	0	0.00	57.10	1	1,715	0.06%
2023/04/14	0	55.60	1	55.60	55.90	-1	1,697	-0.06%
2023/04/13	0.1	55.90	0	0.00	55.50	0.1	1,705	0.00%
2023/04/12	0	0.00	1	56.00	56.00	-1	1,705	-0.06%
2023/03/28	1	57.00	0	0.00	56.60	1	1,734	0.06%
2023/03/22	0	56.00	0	0.00	55.70	0	1,730	0.00%
2023/03/21	0	0.00	2	55.30	55.70	-2	1,736	-0.12%
2023/03/16	4.1	53.55	0	0.00	53.10	4.1	1,829	0.22%
2023/03/15	6	54.88	0	0.00	54.40	6	1,866	0.32%
2023/03/10	1.1	55.13	0	0.00	55.10	1.1	2,021	0.06%
2023/03/09	2.1	56.72	1	57.30	56.70	1.1	2,105	0.05%
2023/03/08	0	0.00	10	58.80	58.50	-10	2,182	-0.46%
2023/03/06	0.3	58.00	0	0.00	57.50	0.3	2,447	0.01%
2023/02/24	1	56.30	0	0.00	55.80	1	2,419	0.04%
2023/02/14	3	55.90	3	55.70	55.30	0	2,575	0.00%
2023/02/10	0	0.00	1	55.00	54.90	-1	2,691	-0.04%
2023/02/07	1	56.80	0	0.00	56.70	1	2,766	0.04%
2023/02/06	10	55.90	18	55.89	57.20	-8	2,727	-0.29%
2023/02/02	0	0.00	5	54.92	55.30	-5	2,619	-0.19%
2023/01/31	6	54.65	14	54.61	54.20	-8	2,606	-0.31%
2023/01/16	1	51.80	0	0.00	51.60	1	2,612	0.04%
2023/01/13	7	51.87	0	0.00	51.50	7	2,621	0.27%
2023/01/12	3	53.20	0	0.00	53.20	3	2,613	0.11%
2023/01/11	1	54.70	5	54.70	54.60	-4	2,607	-0.15%
2023/01/10	3	54.07	4	53.58	53.40	-1	2,558	-0.04%
2023/01/09	2	51.80	0	0.00	51.80	2	2,461	0.08%
2022/12/22	1	51.40	0	0.00	50.60	1	2,700	0.04%
2022/12/21	1	51.10	0	0.00	50.80	1	2,735	0.04%
2022/12/20	11	51.22	0	0.00	50.80	11	2,754	0.40%
2022/12/16	10	54.90	1	54.50	54.20	9	2,789	0.32%
2022/12/15	1	55.90	1	56.10	55.90	0	2,793	0.00%
2022/12/13	0	0.00	3	56.70	55.10	-3	2,809	-0.11%
2022/12/09	1	56.20	0	0.00	56.50	1	2,829	0.04%
2022/12/08	0	0.00	10	58.20	58.40	-10	2,803	-0.36%
2022/12/07	0	0.00	20	56.90	56.60	-20	2,800	-0.71%
2022/12/05	1	60.00	2	60.20	59.80	-1	2,942	-0.03%
2022/12/02	0	0.00	1	58.40	59.00	-1	2,918	-0.03%
2022/12/01	11	58.75	4	59.28	58.60	7	2,986	0.23%
2022/11/30	3	58.67	0	0.00	59.20	3	3,024	0.10%
2022/11/29	5	59.02	7	58.33	58.60	-2	3,281	-0.06%
2022/11/28	2	57.40	6	57.45	57.30	-4	3,207	-0.12%
2022/11/25	1	56.30	1	55.70	54.50	0	3,178	0.00%
2022/11/24	1	54.70	2	54.90	55.80	-1	3,370	-0.03%
2022/11/21	2	55.95	0	0.00	55.90	2	3,616	0.06%
2022/11/17	1	55.60	1	55.10	55.20	0	3,927	0.00%
2022/11/15	0	0.00	5	54.10	55.00	-5	4,029	-0.12%
2022/11/10	1	54.50	1	53.20	53.70	0	4,689	0.00%
2022/11/09	5	54.30	0	0.00	54.00	5	4,996	0.10%
2022/11/08	0	0.00	2	53.70	53.00	-2	5,093	-0.04%
2022/11/07	12	53.23	2	53.10	53.20	10	5,221	0.19%
2022/11/04	0	0.00	65	51.60	52.40	-65	5,483	-1.19%
2022/11/01	2	46.45	0	0.00	46.70	2	7,261	0.03%
2022/10/26	0	0.00	2	43.48	43.55	-2	7,545	-0.03%
2022/10/21	0	0.00	1	44.35	44.15	-1	8,124	-0.01%
2022/10/20	10	45.80	0	0.00	45.55	10	8,141	0.12%
2022/10/13	20	47.28	0	0.00	45.05	20	8,510	0.24%
2022/10/11	25	49.48	0	0.00	48.50	25	8,565	0.29%
2022/10/07	20	51.30	19	53.40	51.30	1	8,664	0.01%
2022/10/05	5	51.20	0	0.00	51.00	5	8,756	0.06%
2022/10/03	0	0.00	6	50.40	49.75	-6	8,758	-0.07%
2022/09/28	20	49.00	0	0.00	47.80	20	8,788	0.23%
2022/09/27	0	0.00	5	51.40	51.40	-5	8,758	-0.06%
2022/09/26	5	49.80	0	0.00	50.10	5	8,747	0.06%
2022/09/21	1	54.60	0	0.00	54.90	1	8,761	0.01%
2022/09/16	5	55.70	0	0.00	55.70	5	8,770	0.06%
2022/09/14	0	0.00	1	57.60	58.50	-1	8,855	-0.01%
2022/09/13	2	58.50	6	58.67	58.40	-4	8,863	-0.05%
2022/09/12	7	56.90	5	56.82	58.00	2	8,829	0.02%
2022/09/08	2	58.30	0	0.00	58.20	2	8,726	0.02%
2022/09/07	9	56.43	4	56.98	56.30	5	8,701	0.06%
2022/09/06	6	59.73	6	58.95	58.80	0	8,625	0.00%
2022/09/05	40.5	64.70	60	64.42	61.20	-19.5	8,597	-0.23%
2022/09/02	20	63.30	41	62.79	63.20	-21	8,284	-0.25%
2022/09/01	5	63.34	17	63.30	61.60	-12	8,250	-0.15%
2022/08/31	21	62.98	19	63.07	62.90	2	8,197	0.02%
2022/08/30	0	0.00	10	61.50	61.90	-10	8,059	-0.12%
2022/08/29	5	59.80	0	0.00	59.90	5	8,059	0.06%
2022/08/26	41	62.48	2	61.25	61.90	39	8,204	0.48%
2022/08/25	12	62.91	22	63.70	62.70	-10	8,149	-0.12%
2022/08/24	1	61.10	1	60.70	60.90	0	8,109	0.00%
2022/08/23	6	60.00	6	59.60	59.70	0	8,202	0.00%
2022/08/22	0	0.00	1	59.20	59.00	-1	8,136	-0.01%
2022/08/19	16	64.38	17	62.28	61.00	-1	8,039	-0.01%
2022/08/18	1	61.60	8	62.41	62.80	-7	7,651	-0.09%
2022/08/16	1	61.60	10	62.39	61.00	-9	7,321	-0.12%
2022/08/15	1	59.70	6	59.60	59.70	-5	6,952	-0.07%
2022/08/12	4	59.68	4	59.80	59.80	0	6,817	0.00%
2022/08/11	7	59.83	2	59.85	59.10	5	6,655	0.08%
2022/08/10	49	62.16	22	61.59	60.00	27	6,359	0.42%
2022/08/09	3	60.93	4	61.10	61.30	-1	5,657	-0.02%
2022/08/08	5	59.90	81	61.44	62.00	-76	5,213	-1.46%
2022/08/04	4	50.19	11	50.55	51.30	-7	4,710	-0.15%
2022/08/03	14	49.84	2	51.40	49.55	12	4,668	0.26%
2022/08/02	12	51.74	0	0.00	51.60	12	4,626	0.26%
2022/08/01	22	53.94	21	54.07	53.80	1	4,535	0.02%
2022/07/29	5	51.86	6	52.32	52.20	-1	4,328	-0.02%
2022/07/28	4	51.35	7	51.66	52.80	-3	4,146	-0.07%
2022/07/27	3	47.30	5	48.17	48.75	-2	3,908	-0.05%
2022/07/26	5	47.37	0	0.00	46.95	5	3,874	0.13%
2022/07/25	2	48.13	4	48.34	48.60	-2	3,829	-0.05%
2022/07/22	5	48.26	3	48.37	47.90	2	3,772	0.05%
2022/07/21	2	51.15	1	50.40	50.20	1	3,686	0.03%
2022/07/20	1	53.00	100	52.40	53.10	-99	3,543	-2.79%
2022/07/18	0	0.00	15	50.33	52.10	-15	3,396	-0.44%
2022/07/15	1	51.40	3	51.93	51.50	-2	3,311	-0.06%
2022/07/14	1	50.20	4	50.05	52.00	-3	3,188	-0.09%
2022/07/08	2	45.50	1	47.20	47.00	1	2,996	0.03%
2022/07/07	18	42.40	0	0.00	44.05	18	2,946	0.61%
2022/07/01	1	43.85	0	0.00	40.50	1	2,926	0.03%
2022/06/22	24	48.10	0	0.00	46.60	24	2,839	0.85%
2022/06/20	23	48.73	0	0.00	48.30	23	2,665	0.86%
2022/06/16	40	53.45	0	0.00	52.10	40	2,599	1.54%
2022/06/15	2	56.10	2	54.10	54.10	0	2,579	0.00%
2022/06/14	40	53.60	0	0.00	55.20	40	2,585	1.55%
2022/06/13	10	57.50	30	59.30	57.00	-20	2,469	-0.81%
2022/06/10	0	0.00	1	59.10	59.20	-1	2,431	-0.04%
2022/06/09	5	57.00	37.1	57.00	57.60	-32.1	2,355	-1.36%
2022/06/08	16	57.66	15.1	57.57	57.70	1	2,287	0.04%
2022/06/07	2	57.60	4	57.95	58.50	-2	2,204	-0.09%
2022/06/06	5.1	58.16	0	0.00	57.90	5.1	2,128	0.24%
2022/06/02	13	57.67	6	57.77	57.90	7	1,920	0.36%
2022/06/01	12	55.63	0	0.00	57.30	12	1,784	0.67%
2022/05/31	11	54.41	24	54.27	54.90	-13	1,500	-0.87%
2022/05/30	0	0.00	25	51.16	51.60	-25	1,307	-1.91%
2022/05/27	0	0.00	1	48.90	48.65	-1	1,257	-0.08%
2022/05/26	1	48.05	1	48.55	48.20	0	1,250	0.00%
2022/05/24	6	47.33	0	0.00	47.20	6	1,216	0.49%
2022/05/20	40	49.88	3	50.60	49.05	37	1,170	3.16%
2022/05/19	0	0.00	5	51.20	51.30	-5	1,116	-0.45%
2022/05/18	6	51.05	1	52.40	51.70	5	1,095	0.46%
2022/05/16	6	52.42	5	52.02	51.40	1	930	0.11%
2022/05/13	0	0.00	10	46.60	50.00	-10	801	-1.25%
2022/05/12	10	45.40	0	0.00	45.70	10	745	1.34%
2022/05/10	2	49.10	63	47.52	49.20	-61	683	-8.92%
2022/05/09	0	46.65	0	0.00	46.55	0	640	0.00%
2022/05/05	0	0.00	2	47.45	47.30	-2	630	-0.32%
2022/04/25	0	0.00	4	43.70	44.05	-4	600	-0.67%
2022/04/11	0	0.00	2	49.30	48.00	-2	541	-0.37%
2022/04/08	4	47.70	0	0.00	47.95	4	505	0.79%
2022/04/07	11	47.00	2	46.20	45.35	9	493	1.82%
2022/04/06	19	47.25	0	0.00	47.85	19	478	3.97%
2022/04/01	10	46.90	2	47.30	47.20	8	461	1.73%
2022/03/31	1	48.40	0	0.00	47.85	1	451	0.22%
2022/03/30	1	48.80	2	47.40	47.95	-1	441	-0.23%
2022/03/29	2	47.70	0	0.00	47.90	2	427	0.47%
2022/03/28	0	0.00	1	46.65	47.15	-1	408	-0.24%
2022/03/25	3	46.70	1	46.20	47.00	2	366	0.55%
2022/03/24	2	44.45	0	0.00	45.00	2	318	0.63%
2022/03/22	0	0.00	3	44.02	44.90	-3	309	-0.97%
2022/03/21	1	45.90	0	0.00	45.10	1	294	0.34%
2022/03/18	0	0.00	2	45.90	45.90	-2	280	-0.71%
2022/03/17	5	45.64	11	45.54	45.85	-6	264	-2.27%
2022/03/15	0	0.00	10	41.80	43.50	-10	194	-5.15%
2022/03/01	0	41.10	0	0.00	39.50	0	153	0.00%
2022/02/14	2	39.60	0	0.00	39.30	2	205	0.97%
2022/02/10	0	0.00	2	40.20	40.20	-2	207	-0.96%
2022/01/24	10	39.10	0	0.00	39.40	10	228	4.37%
2022/01/07	10	40.80	0	0.00	40.95	10	243	4.10%
2022/01/05	10	41.00	0	0.00	41.00	10	242	4.13%
2021/12/29	0	0.00	1	42.50	42.20	-1	244	-0.41%
2021/12/28	0	0.00	10	42.50	42.30	-10	244	-4.09%
2021/12/27	0	0.00	1	41.10	41.40	-1	240	-0.42%
2021/12/24	1	41.15	0	0.00	40.85	1	243	0.41%
2021/12/16	4	41.19	3	41.35	41.35	1	247	0.40%
2021/12/15	5	41.25	0	0.00	41.10	5	247	2.02%
2021/12/14	5	41.45	0	0.00	41.45	5	247	2.02%
2021/12/09	0	0.00	2	41.80	41.90	-2	243	-0.82%
2021/12/08	0	0.00	2	42.05	42.10	-2	242	-0.82%
2021/12/07	2	42.35	0	0.00	42.00	2	244	0.82%
2021/12/02	1	40.90	0	0.00	41.00	1	252	0.40%
2021/12/01	0	0.00	1	41.85	41.85	-1	256	-0.39%
2021/11/23	0	0.00	1	41.50	41.40	-1	302	-0.33%
2021/11/22	1	42.25	0	0.00	42.40	1	314	0.32%
2021/11/19	1	42.75	0	0.00	41.90	1	321	0.31%
2021/11/12	0	0.00	1	40.10	39.80	-1	319	-0.31%
2021/11/08	0	0.00	1	40.05	40.20	-1	326	-0.31%
2021/10/22	0	0.00	10	38.10	38.10	-10	330	-3.02%
2021/09/22	3	37.30	0	0.00	37.25	3	470	0.64%
2021/09/17	0	0.00	1	38.00	38.00	-1	472	-0.21%
2021/09/15	7	37.80	0	0.00	38.25	7	478	1.46%
2021/09/13	1	38.90	0	0.00	38.85	1	477	0.21%
2021/08/31	1	44.35	0	0.00	44.25	1	480	0.21%
2021/08/30	1	43.85	0	0.00	43.85	1	472	0.21%
2021/08/26	0	0.00	2	46.30	46.00	-2	448	-0.45%
2021/08/06	0	0.00	1.6	43.70	43.40	-1.6	471	-0.34%
2021/08/02	1	44.00	0	0.00	44.15	1	550	0.18%
2021/07/28	0	0.00	1	44.75	44.35	-1	568	-0.18%
2021/07/27	1	46.80	1	46.20	46.10	0	592	0.00%
2021/07/23	3	46.80	2	47.70	46.00	1	609	0.16%
2021/07/22	1	45.85	1	45.60	45.70	0	595	0.00%
2021/07/21	5	45.65	1	45.10	44.90	4	602	0.66%
2021/07/19	1	45.30	0	0.00	46.35	1	641	0.16%
2021/07/16	4	46.68	10	45.60	45.85	-6	681	-0.88%
2021/07/13	0.3	44.75	0	0.00	44.25	0.3	782	0.04%
2021/07/09	0	0.00	1	45.00	44.20	-1	1,118	-0.09%
2021/07/07	1	45.05	0	0.00	44.60	1	1,377	0.07%
2021/07/06	0	0.00	5	44.60	44.60	-5	1,415	-0.35%
2021/06/30	0.3	45.90	0	0.00	44.70	0.3	1,502	0.02%
2021/06/24	0	0.00	2	44.05	44.95	-2	1,613	-0.12%
2021/06/22	0	0.00	2.3	43.49	43.40	-2.3	1,642	-0.14%
2021/06/21	0	0.00	15	44.50	44.15	-15	1,678	-0.89%
2021/06/18	0.3	45.40	0	0.00	45.50	0.3	1,682	0.01%
2021/06/09	1	44.10	0	0.00	43.75	1	1,739	0.06%
2021/05/24	1	43.65	0	0.00	43.20	1	1,857	0.05%
2021/05/18	0	0.00	2	38.23	40.65	-2	1,876	-0.11%
2021/05/13	2	41.20	0	0.00	41.30	2	1,839	0.11%
2021/05/11	0	0.00	2	46.05	43.95	-2	1,795	-0.11%
2021/05/10	0	0.00	2	48.65	48.35	-2	1,769	-0.11%
2021/05/07	1	49.40	0	0.00	50.10	1	1,759	0.06%
2021/05/06	0	0.00	1.2	49.80	49.40	-1.2	1,755	-0.07%
2021/05/04	5	50.34	6	48.76	48.60	-1	1,749	-0.06%
2021/05/03	0	0.00	3	51.30	50.60	-3	1,727	-0.17%
2021/04/29	2	54.05	0	0.00	53.60	2	1,710	0.12%
2021/04/28	2.2	54.55	1	54.70	54.40	1.2	1,712	0.07%
2021/04/27	1	54.60	0	0.00	54.60	1	1,714	0.06%
2021/04/26	2	54.65	1	54.70	54.50	1	1,701	0.06%
2021/04/23	1	53.80	0	0.00	53.70	1	1,689	0.06%
2021/04/22	1	56.70	3	55.27	55.00	-2	1,666	-0.12%
2021/04/21	22	58.42	27	57.78	57.60	-5	1,632	-0.31%
2021/04/20	0	0.00	2	57.10	57.90	-2	1,597	-0.13%
2021/04/19	8	57.04	0	0.00	57.00	8	1,596	0.50%
2021/04/16	3	58.40	1	59.20	58.20	2	1,552	0.13%
2021/04/15	25	60.64	21.2	59.93	59.30	3.8	1,496	0.25%
2021/04/14	7	56.67	12	58.58	59.10	-5	1,226	-0.41%
2021/04/13	0	0.00	6	56.33	55.20	-6	1,014	-0.59%
2021/04/12	3	56.33	2	55.70	55.80	1	998	0.10%
2021/04/09	0	0.00	1	55.60	55.60	-1	975	-0.10%
2021/04/06	1	54.10	3	54.50	54.60	-2	920	-0.22%
2021/04/01	5	54.98	8	55.81	54.10	-3	911	-0.33%
2021/03/31	3	54.63	11	52.93	54.90	-8	846	-0.95%
2021/03/29	0	0.00	1	52.50	52.50	-1	822	-0.12%
2021/03/26	0	0.00	1	52.40	52.40	-1	827	-0.12%
2021/03/25	1	53.00	1	52.90	52.90	0	828	0.00%
2021/03/24	10	53.80	9	54.00	53.70	1	822	0.12%
2021/03/22	1	51.50	0	0.00	52.30	1	795	0.13%
2021/03/18	4.2	52.83	6	52.78	52.80	-1.8	810	-0.22%
2021/03/17	0	0.00	26	52.74	52.60	-26	843	-3.08%
2021/03/16	10	52.71	3	52.53	52.40	7	860	0.81%
2021/03/15	1	52.10	21	52.47	51.70	-20	881	-2.27%
2021/03/12	1	51.40	0	0.00	51.50	1	884	0.11%
2021/03/11	5	51.82	2	52.20	52.20	3	909	0.33%
2021/03/10	43	52.72	21	52.55	52.30	22	934	2.35%
2021/03/08	3	49.95	3	49.53	49.55	0	1,063	0.00%
2021/03/05	2	50.03	0	0.00	50.20	2	1,078	0.19%
2021/03/03	0	0.00	45	48.79	48.75	-45	1,094	-4.11%
2021/02/03	2	47.30	1	47.25	47.10	1	1,262	0.08%
2021/02/01	0	0.00	1	46.55	47.00	-1	1,403	-0.07%
2021/01/29	0	0.00	1	47.50	47.50	-1	1,472	-0.07%
2021/01/27	0	0.00	1	49.50	49.50	-1	1,509	-0.07%
2021/01/13	0	0.00	4	49.43	49.30	-4	1,735	-0.23%
2021/01/12	0	0.00	1	48.50	48.35	-1	1,763	-0.06%
2021/01/11	0	0.00	5	50.60	50.70	-5	1,761	-0.28%
2021/01/08	1	52.00	0	0.00	52.00	1	1,783	0.06%
2021/01/06	1	53.70	0	0.00	53.30	1	1,856	0.05%
2021/01/04	0	0.00	1	54.00	54.30	-1	1,983	-0.05%
2020/12/30	5	53.04	0	0.00	52.70	5	2,227	0.22%
2020/12/24	1	54.60	0	0.00	54.00	1	2,348	0.04%
2020/12/22	1	54.70	0	0.00	53.20	1	2,512	0.04%
2020/12/16	2	53.70	5	54.04	54.20	-3	2,790	-0.11%
2020/12/15	2	55.00	0	0.00	53.50	2	2,885	0.07%
2020/12/11	7	57.83	0	0.00	55.70	7	2,910	0.24%
2020/12/10	12	57.97	0	0.00	57.70	12	2,945	0.41%
2020/12/09	9	58.90	0	0.00	58.80	9	2,951	0.30%
2020/12/08	1	59.70	2	60.60	60.30	-1	2,921	-0.03%
2020/12/07	16	60.38	1	60.00	59.90	15	2,940	0.51%
2020/12/04	10	61.35	0	0.00	61.10	10	2,982	0.34%
2020/12/03	6	63.90	19	63.95	62.20	-13	2,959	-0.44%
2020/12/02	0	0.00	6	60.90	61.00	-6	2,793	-0.21%
2020/12/01	0	0.00	1	61.40	60.20	-1	2,799	-0.04%
2020/11/30	0	0.00	10	61.20	60.60	-10	2,803	-0.36%
2020/11/27	0	0.00	2	61.00	60.80	-2	2,839	-0.07%
2020/11/26	1	60.80	0	0.00	60.60	1	2,845	0.04%
2020/11/25	20	61.20	15	61.15	61.40	5	2,860	0.17%
2020/11/23	0	0.00	8	60.10	60.00	-8	2,859	-0.28%
2020/11/20	0	0.00	12	59.75	59.40	-12	2,868	-0.42%
2020/11/19	3	59.70	3	59.70	59.20	0	2,883	0.00%
2020/11/18	0	0.00	10	59.30	59.40	-10	2,915	-0.34%
2020/11/17	4	59.38	1	60.20	58.70	3	2,985	0.10%
2020/11/16	2	58.20	10	58.30	58.60	-8	3,051	-0.26%
2020/11/13	0	0.00	14	57.70	57.80	-14	3,070	-0.46%
2020/11/12	17	58.40	9	58.37	58.00	8	3,114	0.26%
2020/11/11	10	57.00	0	0.00	57.60	10	3,131	0.32%
2020/11/10	1	58.10	0	0.00	57.30	1	3,170	0.03%
2020/11/06	3	61.33	13	61.31	61.00	-10	3,316	-0.30%
2020/11/05	1	60.70	0	0.00	60.30	1	3,372	0.03%
2020/11/04	1	60.40	0	0.00	59.90	1	3,464	0.03%
2020/10/30	15	60.93	0	0.00	60.70	15	3,729	0.40%
2020/10/29	1	61.70	10	61.64	62.50	-9	3,957	-0.23%
2020/10/28	11	62.95	0	0.00	62.50	11	4,019	0.27%
2020/10/27	1	62.30	1	63.70	63.90	0	4,040	0.00%
2020/10/26	2	63.90	1	64.10	63.50	1	4,045	0.02%
2020/10/23	1	66.20	0	0.00	66.10	1	4,036	0.02%
2020/10/22	0	0.00	25	66.04	65.80	-25	4,082	-0.61%
2020/10/21	15	67.97	13	68.21	66.60	2	4,120	0.05%
2020/10/20	3	67.10	4	67.55	67.50	-1	4,170	-0.02%
2020/10/19	1	66.30	2	66.60	66.40	-1	4,180	-0.02%
2020/10/16	7	65.43	7	66.61	65.30	0	4,186	0.00%
2020/10/15	48	66.45	40	66.10	66.00	8	4,196	0.19%
2020/10/14	2	68.30	6	68.25	67.80	-4	4,172	-0.10%
2020/10/13	21	67.88	0	0.00	68.00	21	4,187	0.50%
2020/10/12	1	69.20	4	69.00	68.80	-3	4,173	-0.07%
2020/10/08	21	69.48	21	69.25	68.70	0	4,133	0.00%
2020/10/06	5	64.92	0	0.00	64.80	5	3,960	0.13%
2020/09/30	1	62.60	1	62.70	62.80	0	4,079	0.00%
2020/09/29	2	64.00	3	63.63	63.60	-1	4,147	-0.02%
2020/09/25	3	65.70	0	0.00	63.00	3	4,374	0.07%
2020/09/24	3	67.07	3	68.00	68.80	0	4,301	0.00%
2020/09/23	1	68.60	12	67.79	68.80	-11	4,285	-0.26%
2020/09/22	5	65.88	0	0.00	65.80	5	4,243	0.12%
2020/09/21	3	68.67	1	68.40	68.20	2	4,289	0.05%
2020/09/18	1	67.10	1	67.00	69.70	0	4,249	0.00%
2020/09/16	3	65.60	3	65.00	65.00	0	4,186	0.00%
2020/09/15	1	64.70	3	65.20	65.60	-2	4,203	-0.05%
2020/09/09	5	63.64	159	63.81	62.40	-154	4,167	-3.69%	大賣/鉅額交易
2020/09/08	1	61.20	0	0.00	61.20	1	4,110	0.02%
2020/09/07	7	63.41	0	0.00	61.20	7	4,106	0.17%
2020/09/04	9	63.80	0	0.00	64.20	9	4,092	0.22%
2020/09/03	3	66.10	3	65.20	65.00	0	4,076	0.00%
2020/09/02	10	66.26	10	65.90	65.80	0	4,121	0.00%
2020/08/31	1	64.90	1	65.10	65.50	0	4,073	0.00%
2020/08/25	8	64.80	8	64.45	64.50	0	4,040	0.00%
2020/08/24	2	64.40	2	63.90	63.90	0	4,042	0.00%
2020/08/21	11	62.42	46	65.03	65.70	-35	4,024	-0.87%
2020/08/20	23	64.27	4	62.70	60.90	19	4,006	0.47%
2020/08/19	1	67.70	4	67.30	66.70	-3	3,913	-0.08%
2020/08/18	30	68.99	8	70.88	67.30	22	3,885	0.57%
2020/08/17	4	68.55	9	69.22	69.50	-5	3,863	-0.13%
2020/08/13	24	70.11	13	70.18	69.00	11	3,800	0.29%
2020/08/12	45	69.92	38	69.10	69.50	7	3,655	0.19%
2020/08/11	11	66.15	0	0.00	65.10	11	3,521	0.31%
2020/08/10	21	69.19	5	71.50	68.90	16	3,404	0.47%
2020/08/07	14	72.80	16	73.58	73.50	-2	3,317	-0.06%
2020/08/06	30	72.99	13	74.44	72.10	17	3,262	0.52%
2020/08/05	17	72.28	1	73.40	72.10	16	3,168	0.51%
2020/08/04	6	68.15	18	70.06	72.70	-12	3,081	-0.39%
2020/08/03	1	66.00	9	64.97	66.60	-8	2,839	-0.28%
2020/07/31	10	63.08	0	0.00	62.90	10	2,767	0.36%
2020/07/30	1	62.40	3	63.13	64.00	-2	2,735	-0.07%
2020/07/29	2	62.25	1	62.00	62.80	1	2,713	0.04%
2020/07/28	101	58.02	5	60.00	60.30	96	2,677	3.59%	大買/
2020/07/27	6	60.10	34	61.99	59.50	-28	2,628	-1.07%
2020/07/24	5	62.90	23	64.32	62.50	-18	2,581	-0.70%
2020/07/23	4	61.73	1	62.50	62.30	3	2,468	0.12%
2020/07/22	2	61.30	2	61.50	61.00	0	2,435	0.00%
2020/07/21	37	61.12	11	61.13	60.80	26	2,436	1.07%
2020/07/20	1	58.30	0	0.00	59.40	1	2,437	0.04%
2020/07/17	11	57.69	2	57.00	57.10	9	2,398	0.38%
2020/07/16	0	0.00	9	60.36	60.50	-9	2,360	-0.38%
2020/07/15	20	60.29	12	63.00	59.50	8	2,340	0.34%
2020/07/14	6	59.58	7	60.51	61.10	-1	2,265	-0.04%
2020/07/13	15	59.99	3	61.30	60.20	12	2,227	0.54%
2020/07/10	1	60.70	2	61.35	59.50	-1	2,178	-0.05%
2020/07/09	7	64.81	8	65.46	64.00	-1	2,111	-0.05%
2020/07/08	10	63.31	9	64.40	64.40	1	1,985	0.05%
2020/07/07	6	59.58	69	60.59	59.00	-63	1,881	-3.35%
2020/07/06	3	59.50	4	60.20	60.20	-1	1,661	-0.06%
2020/07/03	0	0.00	1	53.10	54.80	-1	1,608	-0.06%
2020/07/02	10	54.66	10	53.60	54.80	0	1,556	0.00%
2020/07/01	0	0.00	1	55.10	53.40	-1	1,500	-0.07%
2020/06/29	5	50.46	0	0.00	50.30	5	1,355	0.37%
2020/06/24	28	49.28	3	49.90	49.10	25	1,319	1.89%
2020/06/23	33	48.54	6	47.30	48.90	27	1,268	2.13%
2020/06/22	5	48.95	1	48.30	48.10	4	1,255	0.32%
2020/06/19	2	48.93	1	49.30	47.50	1	1,224	0.08%
2020/06/18	0	0.00	7	46.20	46.35	-7	1,131	-0.62%
2020/06/17	5	45.50	7	46.20	46.05	-2	1,128	-0.18%
2020/06/12	6	44.13	0	0.00	45.35	6	1,145	0.52%
2020/06/10	1	46.30	1	46.25	46.45	0	1,152	0.00%
2020/06/09	3	48.35	5	48.60	46.10	-2	1,160	-0.17%
2020/06/05	0	0.00	160	46.82	46.70	-160	1,112	-14.38%	大賣/鉅額交易
2020/06/03	2	46.20	40	46.97	46.65	-38	1,103	-3.44%
2020/06/02	0	0.00	32	45.38	45.35	-32	1,081	-2.96%
2020/05/29	4	45.58	2	45.65	45.45	2	1,050	0.19%
2020/05/27	5	42.18	0	0.00	44.90	5	994	0.50%
2020/05/22	65	42.38	0	0.00	41.60	65	931	6.98%
2020/05/21	0	0.00	15	42.20	41.85	-15	901	-1.66%
2020/05/15	15	39.93	0	0.00	40.00	15	887	1.69%
2020/05/14	0	0.00	3	40.25	39.90	-3	882	-0.34%
2020/05/12	5	42.90	5	42.86	43.15	0	866	0.00%
2020/05/11	45	40.80	5	41.80	41.95	40	830	4.81%
2020/05/08	10	39.90	0	0.00	39.85	10	809	1.24%
2020/05/05	0	0.00	2	39.60	39.30	-2	820	-0.24%
2020/04/23	0	0.00	2	38.10	38.30	-2	860	-0.23%
2020/04/09	2	32.65	2	32.85	32.65	0	909	0.00%
2020/04/07	0	0.00	1	31.10	31.70	-1	987	-0.10%
2020/03/26	0	0.00	1	28.10	28.20	-1	1,119	-0.09%
2020/03/25	1	28.20	0	0.00	28.20	1	1,125	0.09%
2020/03/20	0	0.00	14	25.75	25.75	-14	1,123	-1.25%
2020/03/18	0	0.00	2	26.75	25.40	-2	1,113	-0.18%
2020/03/16	2	30.00	0	0.00	27.90	2	1,150	0.17%
2020/03/03	5	38.55	0	0.00	38.30	5	1,217	0.41%
2020/01/31	1	42.00	0	0.00	41.30	1	1,259	0.08%
2020/01/17	0	0.00	1	48.70	48.70	-1	1,540	-0.06%
2020/01/15	0	0.00	1	49.10	49.20	-1	1,623	-0.06%
2020/01/14	0	0.00	6	50.05	50.00	-6	1,653	-0.36%
2020/01/10	5	48.17	1	49.00	48.15	4	1,644	0.24%
2020/01/09	12	48.73	0	0.00	48.70	12	1,686	0.71%
2020/01/07	5	49.00	0	0.00	49.00	5	1,683	0.30%
2020/01/03	0	0.00	1	51.30	49.80	-1	1,668	-0.06%
2020/01/02	0	0.00	1	51.30	51.40	-1	1,645	-0.06%
2019/12/31	4	51.53	1	52.30	51.20	3	1,629	0.18%
2019/12/30	1	50.80	0	0.00	50.90	1	1,595	0.06%
2019/12/24	0	0.00	1	51.20	48.70	-1	1,685	-0.06%
2019/12/23	0	0.00	1	49.25	49.10	-1	1,630	-0.06%
2019/12/16	0	0.00	1	48.15	48.15	-1	1,789	-0.06%
2019/12/11	7	49.69	9	49.10	48.40	-2	1,764	-0.11%
2019/12/10	0	0.00	2	48.28	48.10	-2	1,729	-0.12%
2019/12/05	1	48.95	0	0.00	48.35	1	1,731	0.06%
2019/12/02	4	47.55	0	0.00	48.00	4	1,754	0.23%
2019/11/29	2	48.85	0	0.00	48.80	2	1,821	0.11%
2019/11/28	2	50.50	2	50.85	49.60	0	1,810	0.00%
2019/11/26	0	0.00	1	48.70	48.70	-1	1,762	-0.06%
2019/11/22	0	0.00	1	48.70	48.30	-1	1,840	-0.05%
2019/11/19	1	49.40	12	49.92	49.30	-11	1,970	-0.56%
2019/11/18	1	48.95	0	0.00	49.15	1	1,937	0.05%
2019/11/14	0	0.00	1	48.30	48.30	-1	1,938	-0.05%
2019/11/11	6	47.49	1	47.25	47.00	5	1,936	0.26%
2019/11/08	1	48.25	0	0.00	48.50	1	1,928	0.05%
2019/11/06	5	47.70	0	0.00	47.50	5	1,911	0.26%
2019/11/04	0	0.00	3	49.85	48.70	-3	1,897	-0.16%
2019/10/31	0	0.00	3	49.10	48.60	-3	1,902	-0.16%
2019/10/30	2	49.05	0	0.00	48.85	2	1,890	0.11%
2019/10/29	3	49.37	0	0.00	49.80	3	1,877	0.16%
2019/10/28	3	50.80	17	50.71	51.10	-14	1,799	-0.78%
2019/10/25	1	50.30	1	50.00	49.25	0	1,700	0.00%
2019/10/24	1	49.05	1	50.40	48.90	0	1,650	0.00%
2019/10/23	1	49.65	3	49.23	49.50	-2	1,656	-0.12%
2019/10/22	3	48.20	0	0.00	48.10	3	1,634	0.18%
2019/10/21	0	0.00	1	47.60	47.65	-1	1,705	-0.06%
2019/10/17	1	48.20	1	48.45	47.85	0	1,762	0.00%
2019/10/16	1	47.05	0	0.00	46.20	1	1,720	0.06%
2019/10/04	0	0.00	2	48.13	48.10	-2	1,998	-0.10%
2019/10/03	1	49.30	2	49.25	49.45	-1	1,980	-0.05%
2019/10/02	5	49.77	2	50.03	49.95	3	2,027	0.15%
2019/10/01	0	0.00	3	49.22	50.70	-3	2,154	-0.14%
2019/09/27	4	47.85	5	48.23	47.90	-1	2,095	-0.05%
2019/09/26	1	48.30	0	0.00	48.30	1	2,085	0.05%
2019/09/25	3	49.18	8	48.64	48.60	-5	2,068	-0.24%
2019/09/24	2	48.73	1	49.00	47.75	1	1,988	0.05%
2019/09/16	0	0.00	1	46.90	46.85	-1	1,952	-0.05%
2019/09/12	1	47.80	0	0.00	47.20	1	1,980	0.05%
2019/09/03	20	49.25	42	49.31	47.00	-22	2,049	-1.07%
2019/09/02	0	0.00	2	47.15	47.75	-2	1,966	-0.10%
2019/08/29	0	0.00	2	48.00	47.65	-2	1,948	-0.10%
2019/08/28	0	0.00	1	47.60	47.75	-1	1,935	-0.05%
2019/08/27	0	0.00	3	48.00	48.05	-3	1,919	-0.16%
2019/08/26	0	0.00	1	46.10	46.10	-1	1,880	-0.05%
2019/08/22	0	0.00	9	48.23	47.00	-9	1,863	-0.48%
2019/08/21	0.2	45.35	1	45.10	45.10	-0.8	1,760	-0.05%
2019/08/19	3	44.37	0	0.00	44.20	3	1,760	0.17%
2019/08/15	1	44.95	0	0.00	44.70	1	1,770	0.06%
2019/08/13	2	43.78	0	0.00	43.75	2	1,768	0.11%
2019/08/07	4	43.29	2	43.95	42.60	2	1,850	0.11%
2019/08/06	6	41.43	1	42.00	43.25	5	1,865	0.27%
2019/08/02	5	44.00	0	0.00	44.15	5	1,880	0.27%
2019/07/31	1	45.55	1	45.45	46.25	0	1,899	0.00%
2019/07/30	5	45.50	1	45.35	45.60	4	1,905	0.21%
2019/07/29	25	49.30	6	48.60	48.60	19	1,922	0.99%
2019/07/26	5	49.94	6	49.80	49.70	-1	1,921	-0.05%
2019/07/25	1	49.75	0	0.00	49.50	1	1,904	0.05%
2019/07/24	2	48.60	5	48.30	48.45	-3	1,878	-0.16%
2019/07/23	22	49.12	22	49.16	49.05	0	1,879	0.00%
2019/07/22	0	0.00	3	48.10	48.10	-3	1,804	-0.17%
2019/07/18	0	0.00	2	45.35	45.30	-2	1,859	-0.11%
2019/07/16	4	46.33	10	46.27	46.20	-6	2,025	-0.30%
2019/07/15	4	46.23	6	46.55	46.50	-2	2,081	-0.10%
2019/07/12	2	45.65	0	0.00	45.45	2	2,199	0.09%
2019/07/11	22	46.52	27	46.21	46.05	-5	2,308	-0.22%
2019/07/10	6	48.25	2	48.28	48.55	4	2,404	0.17%
2019/07/09	0	0.00	3	47.10	46.50	-3	2,560	-0.12%
2019/07/08	2	47.40	3	47.20	47.40	-1	2,659	-0.04%
2019/07/05	3	45.50	6	47.40	47.60	-3	2,783	-0.11%
2019/06/27	0	0.00	10	42.20	42.10	-10	2,619	-0.38%
2019/06/25	0	0.00	5	42.30	42.10	-5	2,644	-0.19%
2019/06/21	10	42.21	8	41.55	41.55	2	2,626	0.08%
2019/06/20	22	42.55	14	42.51	42.50	8	2,630	0.30%
2019/06/19	0	0.00	1	41.65	41.55	-1	2,622	-0.04%
2019/06/18	0	0.00	2	41.50	41.25	-2	2,648	-0.08%
2019/06/17	0	0.00	3	41.80	42.10	-3	2,713	-0.11%
2019/06/14	1	43.10	5	43.00	42.25	-4	2,743	-0.15%
2019/06/13	4	41.70	0	0.00	41.50	4	2,720	0.15%
2019/06/12	2	42.15	1	41.80	41.80	1	2,724	0.04%
2019/06/11	5	40.00	0	0.00	39.90	5	2,703	0.18%
2019/05/27	1	37.35	0	0.00	37.40	1	2,920	0.03%
2019/05/20	1	40.10	0	0.00	39.30	1	3,228	0.03%
2019/05/16	4	42.25	5	42.70	41.80	-1	3,223	-0.03%
2019/05/14	7	38.26	0	0.00	39.40	7	3,196	0.22%
2019/05/13	10	40.43	2	40.03	39.75	8	3,203	0.25%
2019/05/10	5	41.36	1	40.70	40.65	4	3,202	0.12%
2019/05/09	5	43.32	2	41.35	41.80	3	3,249	0.09%
2019/05/08	3	43.60	3	44.12	44.35	0	3,244	0.00%
2019/05/07	0	0.00	1	44.30	44.30	-1	3,276	-0.03%
2019/05/06	8	44.76	0	0.00	43.50	8	3,285	0.24%
2019/05/03	0	0.00	2	48.30	48.25	-2	3,229	-0.06%
2019/04/29	7	47.45	2	47.70	47.45	5	3,320	0.15%
2019/04/26	3	49.83	0	0.00	49.45	3	3,313	0.09%
2019/04/24	21	50.86	1	50.70	50.80	20	3,399	0.59%
2019/04/23	11	56.79	10	53.90	53.00	1	3,450	0.03%
2019/04/22	2	52.90	0	0.00	55.00	2	3,318	0.06%
2019/04/18	11	55.18	5	54.74	53.30	6	3,320	0.18%
2019/04/17	6	56.43	0	0.00	54.20	6	3,473	0.17%
2019/04/16	7	54.37	6	54.53	55.80	1	3,422	0.03%
2019/04/15	19	52.94	20	54.59	54.00	-1	3,537	-0.03%
2019/04/12	2	49.83	6	49.84	50.40	-4	3,429	-0.12%
2019/04/11	7	49.46	19	49.50	49.20	-12	3,489	-0.34%
2019/04/03	0	0.00	40	46.42	46.50	-40	3,388	-1.18%
2019/04/01	40	47.64	0	0.00	47.25	40	3,378	1.18%
2019/03/29	0	0.00	3	47.35	46.90	-3	3,344	-0.09%
2019/03/25	2	44.65	0	0.00	44.80	2	3,287	0.06%
2019/03/20	0	0.00	6	47.92	47.50	-6	3,245	-0.18%
2019/03/19	0	0.00	1	46.90	47.00	-1	3,220	-0.03%
2019/03/18	0	0.00	4	46.54	46.50	-4	3,190	-0.13%
2019/03/14	4	46.90	3	46.33	45.55	1	3,168	0.03%
2019/03/13	0	0.00	1	45.25	45.50	-1	3,156	-0.03%
2019/03/12	1	46.25	0	0.00	45.25	1	3,157	0.03%
2019/03/08	4	44.49	3	44.35	44.55	1	3,147	0.03%
2019/03/07	5	44.45	0	0.00	44.15	5	3,138	0.16%
2019/03/06	2	45.35	1	45.70	45.25	1	3,128	0.03%
2019/03/05	3	45.73	4	45.86	45.40	-1	3,130	-0.03%
2019/02/25	0	0.00	1	47.50	47.95	-1	2,965	-0.03%
2019/02/21	6	46.52	15	46.61	46.50	-9	2,849	-0.32%
2019/02/20	4	46.40	2	46.53	47.25	2	2,755	0.07%
2019/02/18	2	42.45	0	0.00	42.90	2	2,604	0.08%
2019/02/15	1	42.85	2	42.50	42.50	-1	2,589	-0.04%
2019/02/14	0	0.00	1	44.35	44.10	-1	2,562	-0.04%
2019/02/13	0	0.00	3	44.10	44.00	-3	2,549	-0.12%
2019/02/11	0	0.00	11	45.20	45.30	-11	2,502	-0.44%
2019/01/30	3	45.73	5	45.97	45.35	-2	2,488	-0.08%
2019/01/29	1	44.00	0	0.00	45.20	1	2,425	0.04%
2019/01/28	11	45.41	0	0.00	44.50	11	2,405	0.46%
2019/01/25	3	44.35	1	44.75	44.05	2	2,362	0.08%
2019/01/22	1	44.50	0	0.00	43.80	1	2,343	0.04%
2019/01/21	2	43.60	0	0.00	43.45	2	2,316	0.09%
2019/01/18	2	46.30	5	45.92	45.70	-3	2,258	-0.13%
2019/01/17	0	0.00	2	47.30	46.30	-2	2,230	-0.09%
2019/01/16	5	48.18	3	46.80	47.55	2	2,165	0.09%
2019/01/15	21	46.34	21	46.77	46.25	0	2,067	0.00%
2019/01/14	0	0.00	2	45.15	45.30	-2	1,922	-0.10%
2019/01/11	1	47.00	0	0.00	45.80	1	1,890	0.05%
2019/01/10	4	46.10	0	0.00	46.15	4	1,830	0.22%
2019/01/09	12	47.66	11	48.20	46.45	1	1,759	0.06%
2019/01/08	4	45.88	0	0.00	46.50	4	1,457	0.27%
2019/01/07	4	44.93	4	44.70	46.50	0	1,365	0.00%
2019/01/04	5	42.54	6	42.23	44.65	-1	1,091	-0.09%
2019/01/03	23	42.86	55	42.09	40.60	-32	906	-3.53%
2019/01/02	33	41.03	12	40.98	41.60	21	728	2.88%
2018/12/28	1	38.10	0	0.00	38.05	1	635	0.16%
2018/12/17	0	0.00	2	37.80	36.90	-2	580	-0.34%
2018/12/13	1	39.00	0	0.00	38.85	1	570	0.18%
2018/12/12	2	39.50	1	39.85	39.30	1	556	0.18%
2018/12/10	1	37.45	1	36.45	36.45	0	494	0.00%
2018/12/07	3	38.00	1	37.00	37.10	2	474	0.42%
2018/12/05	1	37.70	0	0.00	37.65	1	446	0.22%
2018/12/04	1	37.55	0	0.00	37.55	1	439	0.23%
2018/11/30	0	0.00	5	35.95	36.00	-5	418	-1.20%
2018/11/22	0	0.00	3	35.72	35.00	-3	427	-0.70%
2018/11/14	1	33.50	0	0.00	33.10	1	511	0.20%
2018/11/01	1	31.15	0	0.00	31.10	1	471	0.21%
2018/10/30	0	0.00	9	30.34	30.05	-9	451	-1.99%
2018/10/29	3	29.68	0	0.00	29.75	3	427	0.70%
2018/10/17	1	28.95	1	29.00	29.05	0	393	0.00%
2018/10/15	1	27.30	1	27.05	27.30	0	392	0.00%
2018/10/12	2	25.40	0	0.00	26.70	2	391	0.51%
2018/10/11	3	26.95	0	0.00	26.95	3	393	0.76%
2018/10/05	0	0.00	1	31.00	31.00	-1	382	-0.26%
2018/09/18	2	33.60	0	0.00	34.50	2	519	0.39%
2018/08/27	0	0.00	5	38.90	39.75	-5	626	-0.80%
2018/08/24	5	39.20	2	39.55	39.10	3	606	0.49%
2018/07/04	0	0.00	3	38.85	38.00	-3	683	-0.44%
2018/07/03	0	0.00	5	39.95	39.75	-5	672	-0.74%
2018/07/02	8	42.81	0	0.00	41.30	8	657	1.22%
2018/06/29	0	0.00	2	43.40	43.15	-2	627	-0.32%
2018/06/26	0	0.00	2	39.35	39.80	-2	571	-0.35%
2018/06/15	0	0.00	2	40.40	40.10	-2	558	-0.36%
2018/06/12	0	0.00	2	41.25	40.95	-2	547	-0.37%
2018/06/08	5	42.30	5	41.04	40.90	0	541	0.00%
2018/06/07	0	0.00	2	40.30	41.20	-2	539	-0.37%
2018/06/06	6	42.24	4	41.50	41.65	2	526	0.38%
2018/06/05	5	40.22	0	0.00	40.10	5	490	1.02%
2018/06/04	7	40.14	5	41.30	40.90	2	472	0.42%
2018/05/18	0	0.00	1	37.80	37.65	-1	371	-0.27%
2018/05/16	0	0.00	15	37.37	36.90	-15	367	-4.09%
2018/05/15	0	0.00	2	37.40	36.90	-2	365	-0.55%
2018/05/11	0	0.00	10	36.10	36.10	-10	373	-2.68%
2018/05/07	5	33.33	3	32.85	33.25	2	343	0.58%
2018/05/04	1	34.35	0	0.00	34.35	1	321	0.31%
2018/05/03	2	31.25	0	0.00	31.25	2	294	0.68%
2018/04/24	3	30.15	0	0.00	30.10	3	308	0.97%
2018/03/22	5	35.60	0	0.00	35.30	5	866	0.58%
2018/03/08	0	0.00	12	33.91	33.80	-12	1,052	-1.14%
2018/02/27	0	0.00	5	35.25	35.20	-5	1,219	-0.41%
2018/02/21	0.1	34.40	0	0.00	34.40	0.1	1,237	0.01%
2018/02/08	0.1	34.10	5	34.15	34.10	-4.9	1,239	-0.40%
2018/02/07	0	0.00	10	34.79	34.70	-10	1,242	-0.81%
2018/01/31	10	38.60	0	0.00	38.20	10	1,242	0.80%
2018/01/30	0	0.00	5	37.93	37.90	-5	1,245	-0.40%
2018/01/25	1	38.70	0	0.00	38.55	1	1,241	0.08%
2018/01/19	5	39.30	0	0.00	39.10	5	1,252	0.40%
2018/01/17	0.1	40.35	0	0.00	39.85	0.1	1,250	0.01%
2018/01/16	1	40.25	0	0.00	40.30	1	1,249	0.08%
2018/01/10	0	0.00	10	39.55	39.00	-10	1,248	-0.80%
2018/01/08	20	41.36	0	0.00	41.25	20	1,221	1.64%
2018/01/05	10	42.50	0	0.00	42.50	10	1,213	0.82%