威剛 (3260)-永豐金-天母券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30

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

威剛 (3260)籌碼相關－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/11/22	0	91.00	19	91.04	90.90	-19	2,530	-0.75%
2024/11/21	0.1	89.59	0	0.00	90.40	0.1	2,543	0.00%
2024/11/20	8	89.10	0	0.00	89.20	8	2,547	0.31%
2024/11/15	0.1	89.10	0	0.00	88.80	0.1	2,627	0.00%
2024/11/14	2	89.60	0	0.00	88.90	2	2,681	0.07%
2024/11/13	0	0.00	1	90.00	89.90	-1	2,731	-0.04%
2024/11/11	0	91.30	5	92.00	90.40	-5	2,836	-0.18%
2024/11/08	0	0.00	70	90.05	90.00	-70	2,864	-2.44%
2024/11/07	6	90.35	1	90.10	90.10	5	2,983	0.17%
2024/11/05	0	0.00	1	86.00	85.80	-1	2,962	-0.03%
2024/11/01	4	84.00	0	0.00	86.10	4	3,128	0.13%
2024/10/30	1	84.50	1	84.60	85.70	0	3,188	0.00%
2024/10/29	0.1	85.28	0	0.00	84.50	0.1	3,210	0.00%
2024/10/17	0	88.60	0	0.00	88.50	0	3,485	0.00%
2024/10/16	0	87.50	1	87.70	87.70	-1	3,532	-0.03%
2024/10/14	0	0.00	10	87.30	87.30	-10	3,682	-0.27%
2024/10/09	0	0.00	2	88.45	88.10	-2	3,808	-0.05%
2024/10/08	0	0.00	0	89.10	89.00	0	3,834	0.00%
2024/10/07	0	0.00	2	88.90	89.00	-2	4,026	-0.05%
2024/10/04	10	88.30	0	0.00	88.90	10	4,069	0.25%
2024/09/27	6	90.88	0	0.00	90.60	6	4,229	0.14%
2024/09/26	2	93.05	0	92.70	91.40	2	4,237	0.05%
2024/09/25	1	89.90	0	0.00	89.60	1	4,179	0.02%
2024/09/24	1	89.40	0	0.00	89.10	1	4,247	0.02%
2024/09/23	0	0.00	0.1	89.10	89.00	-0.1	4,424	0.00%
2024/09/20	0	89.00	0	0.00	89.00	0	4,479	0.00%
2024/09/18	1.3	89.60	0	0.00	88.60	1.3	4,571	0.03%
2024/09/13	1	88.10	0	0.00	88.10	1	4,644	0.02%
2024/09/12	1	88.40	0	0.00	87.90	1	4,746	0.02%
2024/09/11	1	85.80	0	0.00	85.80	1	4,807	0.02%
2024/09/10	0	88.00	100	87.44	86.10	-100	4,886	-2.05%
2024/09/09	0	0.00	0.1	87.80	88.40	-0.1	4,944	0.00%
2024/09/06	0	0.00	10	89.15	89.00	-10	5,119	-0.20%
2024/09/05	0	0.00	1	89.30	87.80	-1	5,216	-0.02%
2024/09/04	25	88.98	1	88.60	88.60	24	5,318	0.45%
2024/09/03	0	0.00	5	92.50	92.10	-5	5,392	-0.09%
2024/09/02	10	93.40	0	0.00	93.20	10	5,480	0.18%
2024/08/30	2	95.00	1	95.00	94.60	1	5,502	0.02%
2024/08/29	16	94.01	0	0.00	94.50	16	5,801	0.28%
2024/08/28	16	95.19	1	95.00	95.00	15	6,013	0.25%
2024/08/27	5	96.84	36	97.03	96.00	-31	6,080	-0.51%
2024/08/26	10	98.01	4	96.50	96.10	6	6,178	0.10%
2024/08/23	1	93.70	0	0.00	94.20	1	6,342	0.02%
2024/08/22	1	94.60	2	95.05	94.60	-1	6,397	-0.02%
2024/08/21	2	94.85	7	94.94	94.90	-5	6,492	-0.08%
2024/08/19	0	96.90	0	0.00	97.20	0	6,687	0.00%
2024/08/16	0	0.00	20	97.84	96.50	-20	6,813	-0.29%
2024/08/14	1	95.80	25	95.90	94.70	-24	6,964	-0.34%
2024/08/13	0	92.90	0	0.00	94.80	0	7,002	0.00%
2024/08/12	25.1	92.82	0	0.00	92.00	25.1	7,066	0.35%
2024/08/09	171	94.94	2	94.40	93.10	169	7,098	2.38%	大買/鉅額交易
2024/08/08	2.1	88.55	0	0.00	88.20	2.1	7,124	0.03%
2024/08/07	1	87.60	0	0.00	88.80	1	7,668	0.01%
2024/08/02	0	0.00	36	91.99	91.90	-36	8,951	-0.40%
2024/08/01	0	0.00	16	95.24	94.60	-16	9,714	-0.16%
2024/07/30	0	0.00	0.1	91.70	92.90	-0.1	10,218	0.00%
2024/07/29	15	91.90	0	0.00	91.80	15	10,229	0.15%
2024/07/26	15	92.04	0	0.00	92.30	15	10,245	0.15%
2024/07/23	22	95.66	0	0.00	95.40	22	10,241	0.21%
2024/07/19	0	98.10	0	0.00	97.00	0	10,272	0.00%
2024/07/17	2	100.03	0	0.00	100.50	2	10,368	0.02%
2024/07/16	5	100.50	0	0.00	101.50	5	10,450	0.05%
2024/07/15	0	99.70	0	0.00	99.30	0	10,674	0.00%
2024/07/12	1	102.00	0	0.00	102.00	1	10,671	0.01%
2024/07/09	13	105.96	51.5	104.55	104.50	-38.5	11,520	-0.33%
2024/07/08	0	110.50	0	0.00	110.00	0	11,807	0.00%
2024/07/05	1	111.00	1.1	110.55	110.00	-0.1	12,222	0.00%
2024/07/04	1	112.00	2.2	110.55	110.50	-1.2	13,146	-0.01%
2024/07/03	0.3	111.50	2.6	111.09	111.50	-2.2	13,317	-0.02%
2024/07/02	1	109.03	3	109.00	109.00	-2	13,291	-0.01%
2024/07/01	12.3	107.98	11	110.00	109.50	1.3	13,273	0.01%
2024/06/28	3	109.00	0	0.00	108.00	3	13,321	0.02%
2024/06/27	14	104.86	18	108.44	108.00	-4	13,359	-0.03%
2024/06/26	2	109.25	1	108.50	108.50	1	13,236	0.01%
2024/06/25	1	107.54	1	109.50	110.00	0	13,272	0.00%
2024/06/24	0	111.50	0	0.00	110.00	0	13,259	0.00%
2024/06/21	1	112.50	0	0.00	112.50	1	13,285	0.01%
2024/06/20	0.2	114.00	3	114.50	114.00	-2.8	13,302	-0.02%
2024/06/19	8.1	112.01	6.4	112.73	112.50	1.7	13,373	0.01%
2024/06/18	2.1	112.99	3	112.83	113.50	-1	13,604	-0.01%
2024/06/17	10.1	111.50	2	111.00	111.00	8.1	13,570	0.06%
2024/06/14	47	114.39	97	113.66	113.50	-50	13,509	-0.37%
2024/06/13	9	112.78	1	112.50	113.50	8	13,446	0.06%
2024/06/12	11	109.91	11	111.00	111.50	0	13,299	0.00%
2024/06/11	15	108.50	0	0.00	107.50	15	13,213	0.11%
2024/06/07	0	0.00	2	110.00	109.50	-2	13,154	-0.02%
2024/06/06	10	111.01	9	110.72	110.00	1	13,061	0.01%
2024/06/05	8	112.50	6.1	111.25	112.00	2	13,021	0.01%
2024/06/04	54.1	113.17	21	111.57	110.50	33.1	13,062	0.25%
2024/06/03	18.1	115.62	23.4	116.73	117.00	-5.3	12,871	-0.04%
2024/05/31	16	114.06	3	113.50	114.00	13	12,663	0.10%
2024/05/30	26.1	113.98	14.1	112.97	113.50	12	12,702	0.09%
2024/05/29	78.5	113.94	82.8	115.39	115.50	-4.3	12,629	-0.03%
2024/05/28	10	112.00	1	112.00	111.50	9	12,398	0.07%
2024/05/27	1.1	112.54	8.1	113.50	113.50	-7.1	12,396	-0.06%
2024/05/24	1.4	112.00	0.5	113.50	113.00	0.9	12,464	0.01%
2024/05/23	0.3	111.00	14	111.46	110.00	-13.7	12,416	-0.11%
2024/05/22	6.2	113.56	10	112.75	113.00	-3.8	12,483	-0.03%
2024/05/21	10.1	112.40	10	109.75	112.00	0.1	12,427	0.00%
2024/05/20	15	107.80	9	109.00	108.00	6	12,395	0.05%
2024/05/17	0	0.00	1	111.50	108.00	-1	12,523	-0.01%
2024/05/16	0	110.50	0	0.00	110.00	0	12,642	0.00%
2024/05/15	1.1	109.10	2	110.00	108.50	-1	12,583	-0.01%
2024/05/14	1	108.50	1	108.00	107.50	0	12,564	0.00%
2024/05/13	83.1	110.04	81.2	109.94	107.50	1.9	12,424	0.02%
2024/05/10	54.5	115.28	53.3	117.51	118.00	1.2	11,870	0.01%
2024/05/09	81.9	114.39	101	114.22	113.50	-19.1	11,440	-0.17%	大賣/
2024/05/08	13.1	115.36	16.4	116.92	120.00	-3.2	10,904	-0.03%
2024/05/07	33.3	115.17	24.4	116.00	114.50	8.9	10,440	0.09%
2024/05/06	17	109.91	12	109.08	109.00	5	9,661	0.05%
2024/05/03	1	104.00	1	104.00	104.00	0	9,301	0.00%
2024/05/02	5.3	98.99	0	0.00	101.00	5.3	9,229	0.06%
2024/04/30	11.1	100.95	10	100.00	100.00	1.1	9,522	0.01%
2024/04/29	10	100.00	2	100.25	101.00	8	9,534	0.08%
2024/04/25	6	98.67	1	100.50	98.70	5	9,568	0.05%
2024/04/24	0	0.00	1	96.50	99.50	-1	9,605	-0.01%
2024/04/23	13	94.30	12	94.58	94.50	1	9,533	0.01%
2024/04/22	22	93.87	17	95.46	93.10	5	9,519	0.05%
2024/04/19	32.1	97.94	18	99.36	96.20	14.1	9,553	0.15%
2024/04/18	25.1	101.88	13	101.27	102.50	12.1	9,358	0.13%
2024/04/17	30	103.57	28	104.41	103.50	2	9,265	0.02%
2024/04/16	24	108.56	23.1	108.23	104.00	0.9	9,086	0.01%
2024/04/15	24	116.10	23	112.09	115.50	1	8,768	0.01%
2024/04/12	22.2	111.97	21.2	113.30	113.00	0.9	8,612	0.01%
2024/04/11	22	109.79	19	110.97	108.50	3	8,205	0.04%
2024/04/10	6.2	109.97	32.4	109.83	113.00	-26.2	7,874	-0.33%
2024/04/09	0.3	102.50	4.6	102.50	103.00	-4.3	7,133	-0.06%
2024/04/08	2	101.25	1	101.50	101.00	1	7,015	0.01%
2024/04/03	0	99.40	2	100.00	100.00	-2	7,454	-0.03%
2024/04/02	1.1	101.85	1	99.80	99.90	0.1	7,596	0.00%
2024/04/01	2.1	99.61	14	100.04	100.50	-11.9	7,633	-0.16%
2024/03/28	0.2	99.49	6	99.73	98.80	-5.9	7,521	-0.08%
2024/03/27	3.1	98.85	3	98.97	98.80	0.1	7,648	0.00%
2024/03/26	5.1	97.18	1	96.20	96.90	4.1	7,691	0.05%
2024/03/25	1.1	98.70	0	0.00	98.30	1.1	7,665	0.01%
2024/03/22	11	99.58	5	99.32	98.70	6	7,688	0.08%
2024/03/21	9.1	99.67	20	99.93	100.50	-11	7,607	-0.14%
2024/03/20	6.1	96.18	0	0.00	96.00	6.1	7,517	0.08%
2024/03/19	0.1	96.30	0	0.00	96.90	0.1	7,570	0.00%
2024/03/18	0.1	97.00	0	0.00	96.20	0.1	7,683	0.00%
2024/03/14	2.1	95.02	0	0.00	94.90	2.1	7,976	0.03%
2024/03/13	1	97.00	2	97.90	95.70	-1	8,232	-0.01%
2024/03/12	2	97.80	1	97.30	97.80	1	8,413	0.01%
2024/03/11	1.1	97.14	0	0.00	97.20	1.1	8,539	0.01%
2024/03/08	8	94.10	0	0.00	94.20	8	8,601	0.09%
2024/03/07	1.1	96.55	1	96.40	96.20	0.1	8,690	0.00%
2024/03/06	1	97.20	0	0.00	97.10	1	8,643	0.01%
2024/03/05	4.1	97.50	1	97.30	97.40	3.1	8,800	0.03%
2024/03/04	1.1	100.02	0	0.00	99.50	1.1	8,784	0.01%
2024/03/01	0.1	99.80	0	0.00	99.20	0.1	8,773	0.00%
2024/02/29	0	0.00	9	98.52	100.00	-9	8,862	-0.10%
2024/02/27	7	98.99	13	99.52	98.50	-6	8,902	-0.07%
2024/02/26	2	98.30	0	0.00	98.00	2	8,918	0.02%
2024/02/23	6	101.42	2.2	102.62	100.00	3.8	8,893	0.04%
2024/02/22	4	101.13	1	99.80	101.00	3	8,812	0.03%
2024/02/21	4	100.00	13	100.81	100.00	-9	8,855	-0.10%
2024/02/20	3	99.17	76	100.01	99.80	-73	8,902	-0.82%
2024/02/19	155.1	97.76	74	99.88	99.90	81.1	8,840	0.92%	大買/
2024/02/16	3	96.33	1	96.80	97.30	2	8,830	0.02%
2024/02/15	1.1	97.12	0.1	97.30	97.40	1	8,904	0.01%
2024/02/05	0.3	95.10	1	95.10	95.10	-0.7	9,083	-0.01%
2024/02/02	0.1	96.20	1	96.00	96.00	-1	9,175	-0.01%
2024/02/01	0.1	95.70	0	0.00	96.00	0.1	9,408	0.00%
2024/01/30	1	96.00	0	0.00	95.70	1	9,829	0.01%
2024/01/26	0.1	95.15	0	0.00	94.50	0.1	10,159	0.00%
2024/01/25	1.1	96.58	0	0.00	95.60	1.1	10,400	0.01%
2024/01/24	4.1	97.90	4	100.13	96.60	0.1	10,545	0.00%
2024/01/23	0	95.80	8	96.40	96.20	-8	10,454	-0.08%
2024/01/22	1	94.50	1	95.00	95.30	0	10,605	0.00%
2024/01/18	1	92.90	1	92.90	93.00	0	10,885	0.00%
2024/01/17	3	95.30	1	94.20	93.70	2	11,043	0.02%
2024/01/16	1.3	97.00	0	0.00	96.80	1.3	11,389	0.01%
2024/01/15	1	95.72	4	97.30	98.00	-3	11,588	-0.03%
2024/01/12	13.1	94.98	10	94.50	94.40	3.1	11,747	0.03%
2024/01/11	1	96.00	0	0.00	95.60	1	12,242	0.01%
2024/01/10	2	94.75	0	0.00	96.20	2	12,853	0.02%
2024/01/09	25.2	97.75	22	95.67	95.30	3.2	13,309	0.02%
2024/01/08	13.2	95.92	10	97.90	98.20	3.2	13,343	0.02%
2024/01/05	20	96.90	20	96.80	97.00	0	13,567	0.00%
2024/01/04	23.5	98.50	20	96.50	96.70	3.5	13,662	0.03%
2024/01/03	12.5	98.01	10	98.10	98.30	2.5	13,720	0.02%
2024/01/02	2.2	101.18	1	100.50	100.50	1.2	13,730	0.01%
2023/12/29	47.3	105.95	6.4	106.58	103.00	40.9	13,802	0.30%
2023/12/28	16.5	104.26	30.1	104.99	105.50	-13.6	13,716	-0.10%
2023/12/27	5	103.50	1	104.50	104.50	4	14,145	0.03%
2023/12/26	0	102.00	6	101.50	101.50	-6	14,086	-0.04%
2023/12/25	1	101.01	0.4	101.00	100.00	0.6	14,196	0.00%
2023/12/22	8.7	102.98	8.7	102.42	101.00	0	14,205	0.00%
2023/12/21	4	99.10	54	99.14	100.50	-50	14,047	-0.36%
2023/12/20	0	101.00	2	101.00	99.40	-2	14,006	-0.01%
2023/12/19	1	100.00	0	0.00	100.00	1	14,001	0.01%
2023/12/18	2	101.28	0	0.00	102.50	2	14,002	0.01%
2023/12/15	5	106.29	63.5	105.89	102.00	-58.5	14,102	-0.41%
2023/12/14	5	104.00	9	102.94	103.00	-4	13,983	-0.03%
2023/12/13	16.1	105.01	35	102.49	102.50	-18.9	13,988	-0.14%
2023/12/12	5	105.10	11	106.64	104.00	-6	14,226	-0.04%
2023/12/11	2.4	104.91	5.5	104.86	104.50	-3.1	14,214	-0.02%
2023/12/08	11.5	103.61	19.8	103.44	104.00	-8.3	14,283	-0.06%
2023/12/07	4.2	101.55	10	102.05	100.50	-5.8	14,549	-0.04%
2023/12/06	5.1	99.34	6	101.53	102.50	-0.9	14,518	-0.01%
2023/12/05	6	98.25	0	0.00	98.30	6	14,444	0.04%
2023/12/04	5	101.90	1	101.50	101.00	4	14,573	0.03%
2023/12/01	1	101.00	13	99.26	99.60	-12	14,420	-0.08%
2023/11/30	4	101.50	5	100.60	100.00	-1	14,419	-0.01%
2023/11/29	0	0.00	2	99.05	98.90	-2	14,336	-0.01%
2023/11/28	22	96.45	1	96.00	96.70	21	14,478	0.15%
2023/11/27	4.1	94.72	1	96.00	94.10	3.1	14,801	0.02%
2023/11/24	3	96.50	0	0.00	96.30	3	14,833	0.02%
2023/11/22	6	98.00	9	97.98	98.20	-3	14,586	-0.02%
2023/11/21	4	99.05	1	98.80	98.90	3	14,530	0.02%
2023/11/20	13.1	99.52	1	100.00	99.10	12.1	14,495	0.08%
2023/11/17	7.5	98.16	0	0.00	97.70	7.5	14,378	0.05%
2023/11/16	5.1	100.43	0	0.00	99.80	5.1	14,182	0.04%
2023/11/15	0	0.00	1	103.50	102.00	-1	14,044	-0.01%
2023/11/14	1.1	104.95	15	104.97	105.00	-14	13,852	-0.10%
2023/11/13	1.4	104.88	29.5	106.49	105.00	-28.1	13,780	-0.20%
2023/11/10	4	101.51	3	102.00	101.50	1	13,533	0.01%
2023/11/09	4	101.88	3	100.50	101.00	1	13,446	0.01%
2023/11/08	1	103.00	1.4	103.50	103.00	-0.4	13,263	0.00%
2023/11/07	25.4	102.57	5.5	103.50	105.00	19.9	13,107	0.15%
2023/11/06	6	100.58	16	100.97	101.50	-10	12,926	-0.08%
2023/11/03	3	99.83	3.4	99.77	100.50	-0.4	12,866	0.00%
2023/11/02	15.4	99.25	10.4	99.35	99.30	5	12,685	0.04%
2023/11/01	39.3	98.20	7	96.67	96.20	32.3	12,404	0.26%
2023/10/31	9.2	99.04	7.5	98.74	97.40	1.7	12,230	0.01%
2023/10/30	5.2	97.23	5	98.00	98.50	0.2	12,040	0.00%
2023/10/27	0.1	96.80	1.6	94.33	94.10	-1.5	11,889	-0.01%
2023/10/26	5	98.92	5	99.38	97.50	0	11,731	0.00%
2023/10/25	12.1	99.47	9	100.18	99.10	3.1	11,706	0.03%
2023/10/24	14.1	102.27	6	102.75	101.50	8.1	11,574	0.07%
2023/10/23	6.3	105.18	6.3	106.21	106.00	0	11,171	0.00%
2023/10/20	3	101.51	14	103.93	105.00	-11	10,962	-0.10%
2023/10/19	14.3	104.23	19.4	105.38	104.00	-5	10,690	-0.05%
2023/10/18	22.4	100.34	125.4	100.55	101.50	-103.1	10,203	-1.01%	大賣/鉅額交易
2023/10/17	8.4	99.12	9.5	100.46	100.00	-1.1	9,629	-0.01%
2023/10/16	11.5	95.32	1.4	95.90	96.10	10.1	9,184	0.11%
2023/10/13	8.4	96.55	18.2	96.77	96.70	-9.8	9,084	-0.11%
2023/10/12	8.4	93.10	9	93.73	93.60	-0.7	8,735	-0.01%
2023/10/11	1.1	93.48	4	93.65	92.20	-3	8,644	-0.03%
2023/10/06	10.2	93.45	10.2	93.82	93.00	-0.1	8,530	0.00%
2023/10/05	6.2	92.28	4.2	91.12	91.00	2	8,348	0.02%
2023/10/04	26.2	92.63	6.1	93.23	92.50	20.1	8,233	0.24%
2023/10/03	24.4	94.23	38.8	94.40	92.90	-14.4	7,895	-0.18%
2023/10/02	0.1	87.60	7.3	87.77	88.40	-7.3	7,471	-0.10%
2023/09/28	9.1	84.87	0	0.00	84.50	9.1	7,488	0.12%
2023/09/27	0.2	86.57	5	86.30	87.20	-4.8	7,596	-0.06%
2023/09/26	11.1	87.51	3	87.20	86.20	8.1	7,780	0.10%
2023/09/25	7	89.64	1.5	89.23	88.70	5.5	7,815	0.07%
2023/09/22	1	88.30	1	86.80	89.30	0	7,994	0.00%
2023/09/21	3	86.70	17	86.32	87.60	-14	8,294	-0.17%
2023/09/20	5	88.62	3	87.63	87.20	2	8,502	0.02%
2023/09/19	4	90.75	3	91.07	90.30	1	8,469	0.01%
2023/09/18	16.1	91.86	1	91.60	91.40	15.1	8,485	0.18%
2023/09/15	13	92.58	52	93.11	93.40	-39	8,464	-0.46%
2023/09/14	29.1	91.00	3	91.37	90.80	26.1	8,253	0.32%
2023/09/13	4	89.60	2	90.10	90.70	2	8,356	0.02%
2023/09/12	24	89.82	24	89.91	90.40	0	8,732	0.00%
2023/09/11	5	89.30	24	89.07	88.60	-19	8,394	-0.23%
2023/09/08	3.5	87.43	4	87.20	86.90	-0.5	8,411	-0.01%
2023/09/07	9	89.16	24	89.87	88.80	-15	8,471	-0.18%
2023/09/06	4.1	87.33	1	87.10	86.80	3.1	8,412	0.04%
2023/09/05	1.1	85.83	0	0.00	87.40	1.1	8,433	0.01%
2023/09/04	1.1	86.21	3	86.20	86.00	-2	8,399	-0.02%
2023/09/01	12	88.15	25	88.32	87.90	-13	8,392	-0.15%
2023/08/31	56	87.51	11	87.76	86.80	45	8,249	0.55%
2023/08/30	0.1	81.50	1	82.20	83.80	-1	7,899	-0.01%
2023/08/28	0.1	76.30	0	0.00	75.90	0.1	8,208	0.00%
2023/08/25	0	0.00	4	79.77	79.20	-4	8,894	-0.04%
2023/08/24	0.1	81.30	0	0.00	79.50	0.1	8,995	0.00%
2023/08/23	0	78.50	2	78.45	78.50	-2	9,032	-0.02%
2023/08/22	1	78.10	21	77.99	77.60	-20	9,032	-0.22%
2023/08/18	10	76.00	32	76.04	76.00	-22	9,059	-0.24%
2023/08/15	1	77.10	0	0.00	77.00	1	9,025	0.01%
2023/08/14	0	0.00	1	73.50	74.30	-1	9,116	-0.01%
2023/08/11	7	76.31	0	0.00	76.00	7	9,085	0.08%
2023/08/10	1	76.60	0	0.00	76.70	1	9,049	0.01%
2023/08/09	5	80.78	2	80.25	79.50	3	8,965	0.03%
2023/08/01	0	0.00	10	82.80	82.60	-10	8,739	-0.11%
2023/07/31	0.1	84.00	0	0.00	81.90	0.1	8,707	0.00%
2023/07/28	43	82.92	6	83.17	83.70	37	8,634	0.43%
2023/07/27	8	79.94	6	81.47	81.30	2	8,513	0.02%
2023/07/25	1	78.70	1	78.30	78.10	0	8,410	0.00%
2023/07/24	1	78.10	2	78.30	78.60	-1	8,446	-0.01%
2023/07/20	2	82.00	12	80.93	81.00	-10	8,360	-0.12%
2023/07/18	17	82.56	12	83.56	81.90	5	8,264	0.06%
2023/07/17	4	84.25	1	84.50	84.80	3	8,211	0.04%
2023/07/14	9	85.39	11	85.05	85.70	-2	8,239	-0.02%
2023/07/13	8	84.08	9	84.08	83.30	-1	8,238	-0.01%
2023/07/12	14	81.54	3	81.60	81.60	11	8,206	0.13%
2023/07/11	5	82.46	6	82.48	82.20	-1	8,166	-0.01%
2023/07/10	2	81.75	0	0.00	81.80	2	8,154	0.02%
2023/07/07	10	84.35	0	0.00	83.30	10	8,179	0.12%
2023/07/06	17	88.32	4	89.60	87.40	13	8,163	0.16%
2023/07/05	28.3	91.87	14	90.86	90.40	14.3	8,074	0.18%
2023/07/04	4.1	91.30	8	92.30	92.90	-4	7,943	-0.05%
2023/07/03	5	88.00	0	0.00	89.70	5	7,786	0.06%
2023/06/30	25	88.70	1.1	89.03	89.00	23.9	7,981	0.30%
2023/06/29	2	91.00	4	92.03	92.30	-2	7,891	-0.03%
2023/06/28	6	89.92	12	90.75	88.20	-6	7,529	-0.08%
2023/06/27	6	86.00	3	86.57	86.40	3	7,284	0.04%
2023/06/26	4	87.95	0	0.00	86.90	4	7,213	0.06%
2023/06/21	11	90.25	5	90.12	90.60	6	7,206	0.08%
2023/06/20	5	91.76	1	91.50	90.40	4	7,312	0.05%
2023/06/19	12.1	92.17	10.1	92.52	92.50	2	7,249	0.03%
2023/06/16	146	90.58	149	93.06	92.10	-3	6,985	-0.04%	大買/大賣/
2023/06/15	24	89.88	19	88.13	87.80	5	6,376	0.08%
2023/06/14	0.1	88.20	78	87.06	89.40	-77.9	6,180	-1.26%
2023/06/13	78	86.33	12	87.57	86.00	66	5,947	1.11%
2023/06/12	14.1	85.73	15	85.83	85.50	-0.9	5,805	-0.02%
2023/06/09	3	83.03	0	0.00	84.00	3	5,614	0.05%
2023/06/08	1	83.80	7	84.39	84.30	-6	5,533	-0.11%
2023/06/07	0	0.00	17	84.19	84.00	-17	5,479	-0.31%
2023/06/06	12	82.73	2	81.40	81.80	10	5,393	0.19%
2023/06/05	9	84.43	1	84.60	84.20	8	5,280	0.15%
2023/06/02	13	85.94	7	85.64	85.60	6	5,212	0.12%
2023/06/01	21	86.52	0	0.00	85.60	21	5,141	0.41%
2023/05/31	21	86.40	71.2	86.77	89.30	-50.2	4,817	-1.04%
2023/05/30	5	80.90	22	81.31	81.20	-17	4,092	-0.42%
2023/05/29	5	79.24	6	79.97	79.90	-1	3,973	-0.03%
2023/05/26	4	76.78	0	0.00	77.00	4	3,866	0.10%
2023/05/25	2	75.90	1	76.00	76.70	1	3,864	0.03%
2023/05/23	4	75.73	0	0.00	76.80	4	3,852	0.10%
2023/05/22	4	77.00	0	0.00	76.60	4	3,848	0.10%
2023/05/19	14	77.80	0	0.00	76.50	14	3,848	0.36%
2023/05/18	4	77.43	3	76.80	77.40	1	3,838	0.03%
2023/05/17	0	0.00	0.1	74.70	74.70	-0.1	3,767	0.00%
2023/05/12	0	0.00	0.2	72.48	72.80	-0.2	3,803	-0.01%
2023/05/11	2.1	70.57	0	0.00	70.60	2.1	3,793	0.05%
2023/05/09	2	72.75	0	0.00	73.50	2	3,787	0.05%
2023/05/02	0	0.00	1	75.30	75.80	-1	3,839	-0.03%
2023/04/28	1	74.80	1	75.20	75.00	0	3,886	0.00%
2023/04/27	3	73.37	4	73.90	75.00	-1	3,819	-0.03%
2023/04/20	0.1	73.40	0	0.00	73.10	0.1	3,726	0.00%
2023/04/19	1	74.10	1	75.10	74.30	0	3,705	0.00%
2023/04/18	4	76.68	0	0.00	76.20	4	3,633	0.11%
2023/04/17	0	0.00	2	77.90	78.30	-2	3,583	-0.06%
2023/04/14	1	79.30	0	0.00	79.10	1	3,536	0.03%
2023/04/13	1	79.60	0	0.00	79.60	1	3,497	0.03%
2023/04/12	1	82.70	7.5	82.62	82.40	-6.5	3,424	-0.19%
2023/04/11	3	81.57	3.3	81.80	81.30	-0.3	3,310	-0.01%
2023/04/07	3	80.47	3.2	81.21	80.00	-0.2	3,077	-0.01%
2023/04/06	0	0.00	1	79.50	79.60	-1	2,938	-0.03%
2023/03/31	9	80.48	4.2	81.31	79.50	4.8	2,864	0.17%
2023/03/30	1	76.80	1	76.00	76.00	0	2,577	0.00%
2023/03/29	0.1	73.20	0	0.00	74.00	0.1	2,441	0.00%
2023/03/28	1.2	76.05	2	74.25	73.70	-0.8	2,425	-0.03%
2023/03/27	3.1	76.09	2	77.60	75.80	1.1	2,377	0.05%
2023/03/24	1	78.20	1.2	78.71	78.50	-0.2	2,305	-0.01%
2023/03/23	4	77.13	12	76.76	76.80	-8	2,166	-0.37%
2023/03/22	2	72.60	4.1	71.54	73.30	-2.1	1,978	-0.11%
2023/03/21	1	70.80	3.1	70.38	70.60	-2.1	1,869	-0.11%
2023/03/20	0	0.00	1	68.60	68.60	-1	1,833	-0.05%
2023/03/16	0.1	66.70	0	0.00	66.70	0.1	1,806	0.01%
2023/03/14	1.3	68.22	1.2	67.80	67.50	0.2	1,829	0.01%
2023/03/13	1	68.70	5	68.62	69.90	-4	1,818	-0.22%
2023/03/10	2.1	70.17	2	69.50	70.20	0.1	1,805	0.01%
2023/03/09	2	71.60	1	71.50	71.20	1	1,793	0.06%
2023/03/08	2	70.50	1.1	69.81	71.00	0.9	1,771	0.05%
2023/03/06	0	0.00	16.2	71.39	70.60	-16.2	1,752	-0.92%
2023/03/03	15	69.20	2.4	68.90	69.30	12.6	1,686	0.75%
2023/03/02	41	67.99	42	67.90	67.90	-1	1,644	-0.06%
2023/03/01	2	66.70	4	66.80	66.50	-2	1,621	-0.12%
2023/02/24	0.1	66.30	0	0.00	66.30	0.1	1,620	0.01%
2023/02/23	0	0.00	5	68.40	67.40	-5	1,635	-0.31%
2023/02/22	10	67.65	6	67.47	67.10	4	1,680	0.24%
2023/02/20	1	69.60	0	0.00	69.70	1	1,895	0.05%
2023/02/17	1	68.90	1.1	69.28	69.20	-0.1	1,918	-0.01%
2023/02/16	0	0.00	2.3	68.47	69.60	-2.3	1,926	-0.12%
2023/02/15	13	68.37	12	68.52	67.80	1	1,904	0.05%
2023/02/14	2	68.15	1.4	67.35	68.20	0.6	1,842	0.03%
2023/02/10	0	0.00	2	66.00	65.60	-2	1,770	-0.11%
2023/02/09	0	0.00	1	66.30	66.00	-1	1,766	-0.06%
2023/02/08	1	66.60	0	0.00	66.30	1	1,759	0.06%
2023/02/06	0	0.00	2.1	65.45	65.10	-2.1	1,742	-0.12%
2023/02/02	0	0.00	1.2	66.13	66.70	-1.2	1,712	-0.07%
2023/02/01	0	0.00	1.1	64.82	65.00	-1.1	1,717	-0.06%
2023/01/31	1	65.30	0	0.00	65.50	1	1,693	0.06%
2023/01/30	1	64.30	10.4	64.69	65.40	-9.4	1,680	-0.56%
2023/01/16	1	62.30	0.2	62.50	62.60	0.8	1,617	0.05%
2023/01/12	4	63.03	2	63.00	61.60	2	1,641	0.12%
2023/01/11	0	0.00	1.2	63.34	63.40	-1.2	1,659	-0.07%
2023/01/09	1	62.00	0.1	62.10	62.20	0.9	1,700	0.05%
2023/01/06	0	0.00	0.1	60.90	61.60	-0.1	1,698	-0.01%
2023/01/05	0	0.00	0.1	60.40	60.30	-0.1	1,698	-0.01%
2023/01/04	2	58.10	0.1	58.60	58.70	1.9	1,698	0.11%
2022/12/30	1	57.00	0	0.00	57.00	1	1,766	0.06%
2022/12/28	0.2	56.50	0	0.00	56.20	0.2	1,781	0.01%
2022/12/22	2	58.60	1	57.90	57.70	1	1,800	0.06%
2022/12/21	1.1	58.01	0	0.00	57.80	1.1	1,802	0.06%
2022/12/16	0.1	59.80	0	0.00	59.80	0.1	1,814	0.01%
2022/12/14	1	60.20	0	0.00	60.30	1	1,816	0.06%
2022/12/12	0	0.00	2.1	60.23	60.40	-2.1	1,812	-0.12%
2022/12/07	1.5	60.06	2	59.65	59.00	-0.5	1,858	-0.03%
2022/12/06	0.5	61.74	1	61.20	61.00	-0.5	1,833	-0.03%
2022/12/05	2	63.70	0.2	63.85	63.70	1.8	1,806	0.10%
2022/12/02	2	62.80	0.1	62.90	62.90	1.9	1,793	0.11%
2022/11/29	0.1	61.10	0	0.00	61.40	0.1	1,787	0.01%
2022/11/28	8.2	62.29	8	61.60	61.80	0.2	1,775	0.01%
2022/11/25	0.1	63.10	0	0.00	62.50	0.1	1,766	0.01%
2022/11/24	0	0.00	0.1	63.70	63.80	-0.1	1,757	-0.01%
2022/11/23	1	62.60	0	0.00	62.50	1	1,744	0.06%
2022/11/22	1.4	62.80	20	62.65	62.40	-18.6	1,746	-1.07%
2022/11/18	0.1	63.60	3	63.63	64.30	-2.9	1,716	-0.17%
2022/11/17	3	64.63	5.1	64.90	64.40	-2.1	1,650	-0.13%
2022/11/16	4	63.00	2.6	63.12	63.30	1.4	1,535	0.09%
2022/11/15	1	61.10	0.1	61.10	60.40	0.9	1,402	0.06%
2022/11/14	1	58.90	0.2	59.45	59.70	0.8	1,376	0.06%
2022/11/11	0	0.00	0.2	58.25	58.10	-0.2	1,348	-0.01%
2022/11/09	0	0.00	0.1	57.10	56.40	-0.1	1,334	-0.01%
2022/11/07	0	0.00	0.3	56.83	56.60	-0.3	1,359	-0.02%
2022/10/31	0	0.00	1	54.20	53.90	-1	1,375	-0.07%
2022/10/28	2.6	54.04	1	54.30	52.80	1.6	1,370	0.12%
2022/10/27	0	0.00	1	56.60	56.50	-1	1,321	-0.08%
2022/10/26	1.1	56.07	0	0.00	55.50	1.1	1,326	0.08%
2022/10/25	1.1	57.25	0	0.00	56.70	1.1	1,322	0.08%
2022/10/21	0	57.70	0	0.00	57.50	0	1,320	0.00%
2022/10/19	1	59.00	0	0.00	58.70	1	1,290	0.08%
2022/10/18	0	0.00	1.1	60.00	59.60	-1.1	1,267	-0.09%
2022/10/17	0	0.00	0.1	58.00	58.10	-0.1	1,237	-0.01%
2022/10/13	1	55.10	1	54.50	54.50	0	1,303	0.00%
2022/10/12	0	0.00	0	57.60	56.80	0	1,290	0.00%
2022/10/07	0	0.00	1.6	56.09	56.50	-1.6	1,265	-0.12%
2022/10/03	1	51.90	0	0.00	51.90	1	1,239	0.08%
2022/09/30	1	50.30	1	51.30	51.90	0	1,261	0.00%
2022/09/28	1.2	52.20	1	50.70	50.70	0.2	1,274	0.02%
2022/09/27	1.1	53.24	1	53.80	53.80	0.1	1,271	0.01%
2022/09/26	1.3	55.62	0	0.00	54.00	1.3	1,272	0.10%
2022/09/23	0	0.00	0.3	57.78	57.30	-0.3	1,289	-0.02%
2022/09/22	0.2	57.10	0	0.00	57.80	0.2	1,306	0.02%
2022/09/21	0.2	59.25	0	0.00	58.80	0.2	1,301	0.02%
2022/09/15	0	0.00	0.2	62.66	61.60	-0.2	1,346	-0.02%
2022/09/13	0	0.00	0	60.50	60.50	0	1,380	0.00%
2022/09/08	1	58.00	0	0.00	59.10	1	1,449	0.07%
2022/09/07	0.3	56.90	0	0.00	57.30	0.3	1,466	0.02%
2022/09/06	0.4	58.45	0.1	58.00	58.00	0.3	1,536	0.02%
2022/09/02	0	0.00	0.1	60.20	60.20	-0.1	1,533	-0.01%
2022/08/31	0	0.00	0.8	60.98	61.10	-0.8	1,543	-0.05%
2022/08/23	0	0.00	0.1	60.30	60.30	-0.1	1,651	-0.01%
2022/08/22	0	0.00	1	61.00	60.80	-1	1,673	-0.06%
2022/08/19	0	0.00	0.1	60.90	61.40	-0.1	1,667	-0.01%
2022/08/18	0.2	59.15	7.1	60.10	60.00	-6.9	1,661	-0.42%
2022/08/17	0.2	59.85	0	0.00	59.30	0.2	1,656	0.01%
2022/08/16	0.1	60.00	1	60.00	60.10	-0.9	1,654	-0.05%
2022/08/12	2	58.40	0.1	59.30	59.20	1.9	1,639	0.12%
2022/08/11	0	0.00	2	58.35	58.50	-2	1,629	-0.12%
2022/08/10	0	0.00	1	57.00	57.20	-1	1,634	-0.06%
2022/08/09	1	57.30	0	0.00	57.50	1	1,645	0.06%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/08/02	1.1	57.11	0	0.00	56.90	1.1	1,664	0.07%
2022/08/01	1	57.60	1	58.10	57.90	0	1,672	0.00%
2022/07/29	0	58.60	0	0.00	58.40	0	1,674	0.00%
2022/07/28	2	58.10	1	58.60	57.70	1	1,678	0.06%
2022/07/26	3	58.50	0	0.00	58.00	3	1,680	0.18%
2022/07/22	4	59.95	0	0.00	59.70	4	1,681	0.24%
2022/07/21	1	58.20	0	0.00	59.10	1	1,696	0.06%
2022/07/15	0	0.00	7	61.54	61.40	-7	1,641	-0.43%
2022/07/08	0	0.00	2	59.70	59.90	-2	1,757	-0.11%
2022/07/06	0	0.00	1	57.90	56.80	-1	1,801	-0.06%
2022/07/04	1	57.30	0	0.00	56.70	1	1,876	0.05%
2022/07/01	1	60.00	0	0.00	56.80	1	1,900	0.05%
2022/06/30	11	60.02	0	0.00	60.10	11	1,886	0.58%
2022/06/29	1	62.00	0	0.00	62.00	1	1,894	0.05%
2022/06/27	1	63.20	0	0.00	63.30	1	1,906	0.05%
2022/06/22	7.1	61.51	0	0.00	60.50	7.1	1,992	0.36%
2022/06/21	1	63.80	0	0.00	64.00	1	2,001	0.05%
2022/06/20	0	0.00	1	65.30	63.60	-1	2,022	-0.05%
2022/06/14	0	0.00	1	70.10	70.80	-1	2,031	-0.05%
2022/06/08	2.2	73.21	0	0.00	72.60	2.2	2,304	0.10%
2022/06/06	0	0.00	9	74.80	74.30	-9	2,400	-0.37%
2022/06/02	0.3	75.00	0	0.00	75.00	0.3	2,519	0.01%
2022/06/01	1	76.00	0	0.00	75.90	1	2,666	0.04%
2022/05/31	40	73.75	40	75.20	75.90	0	2,807	0.00%
2022/05/30	0	0.00	21	73.50	73.70	-21	3,111	-0.68%
2022/05/26	40	71.90	0	0.00	71.60	40	3,333	1.20%
2022/05/20	2	72.80	0	0.00	72.30	2	4,774	0.04%
2022/05/16	0	0.00	2	71.00	70.60	-2	6,804	-0.03%
2022/05/13	1	69.80	0	0.00	70.40	1	6,822	0.01%
2022/05/04	0	0.00	1	72.20	71.90	-1	7,148	-0.01%
2022/04/29	0	0.00	2	71.60	70.60	-2	7,191	-0.03%
2022/04/28	2	70.20	0	0.00	69.90	2	7,213	0.03%
2022/04/27	1	69.00	0	0.00	70.00	1	7,222	0.01%
2022/04/26	3	72.13	0	0.00	71.90	3	7,202	0.04%
2022/04/25	0.3	72.00	1	72.70	71.70	-0.7	7,203	-0.01%
2022/04/22	0	0.00	1	74.50	74.40	-1	7,188	-0.01%
2022/04/21	3	75.17	2	75.00	75.30	1	7,216	0.01%
2022/04/20	0	0.00	1	74.10	73.60	-1	7,218	-0.01%
2022/04/19	1	72.20	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1.3	72.12	0	0.00	71.80	1.3	7,199	0.02%
2022/04/15	1	73.30	5	73.50	73.20	-4	7,208	-0.06%
2022/04/14	2.2	75.40	1	74.50	74.50	1.2	7,228	0.02%
2022/04/13	2	77.20	1	77.50	77.20	1	7,182	0.01%
2022/04/12	0.2	77.50	1	77.50	76.80	-0.8	7,205	-0.01%
2022/04/11	6	80.87	0	0.00	79.20	6	7,203	0.08%
2022/04/06	0	0.00	5	85.58	87.10	-5	7,467	-0.07%
2022/03/31	3	84.40	2	84.60	84.50	1	7,511	0.01%
2022/03/30	0	0.00	1	84.30	84.60	-1	7,549	-0.01%
2022/03/25	4.6	84.53	4	84.55	84.60	0.6	7,780	0.01%
2022/03/24	5	86.38	0	0.00	86.20	5	7,731	0.06%
2022/03/23	3	88.43	2	88.90	88.10	1	7,743	0.01%
2022/03/22	0	0.00	1	87.70	88.00	-1	7,775	-0.01%
2022/03/21	1	87.90	0	0.00	87.80	1	7,790	0.01%
2022/03/17	7	87.04	3	87.07	88.00	4	7,914	0.05%
2022/03/16	7	85.71	32	85.24	84.10	-25	7,882	-0.32%
2022/03/15	3.3	85.76	1	85.30	85.10	2.3	7,841	0.03%
2022/03/14	2	88.50	0	0.00	88.70	2	7,888	0.03%
2022/03/11	2	89.55	0	0.00	89.40	2	7,995	0.03%
2022/03/10	1	91.10	2	91.50	90.90	-1	8,219	-0.01%
2022/03/09	5	89.78	3	89.23	88.90	2	8,380	0.02%
2022/03/08	2	90.40	2	91.15	88.60	0	8,716	0.00%
2022/03/07	4	90.38	1	90.60	90.50	3	8,633	0.03%
2022/03/04	5	96.24	1	97.40	94.80	4	8,523	0.05%
2022/03/03	10	98.68	16	99.05	97.60	-6	8,465	-0.07%
2022/03/02	15	95.73	14	97.13	97.40	1	8,222	0.01%
2022/03/01	10	96.00	2.5	95.78	95.90	7.5	8,276	0.09%
2022/02/25	7	94.21	4	94.88	92.90	3	8,347	0.04%
2022/02/24	13.5	95.62	16	94.03	92.30	-2.5	9,000	-0.03%
2022/02/23	41	98.15	41	98.18	99.50	0	9,172	0.00%
2022/02/22	22	97.21	24	97.05	96.40	-2	9,004	-0.02%
2022/02/21	52	100.34	45.2	99.43	96.50	6.8	8,632	0.08%
2022/02/18	31	95.30	84	96.30	99.00	-53	8,050	-0.66%
2022/02/17	7.2	93.31	10	92.48	91.30	-2.8	7,466	-0.04%
2022/02/16	0	0.00	5	91.00	91.10	-5	7,066	-0.07%
2022/02/15	0	0.00	1	89.40	88.60	-1	6,951	-0.01%
2022/02/14	6	89.37	5	88.90	89.60	1	6,975	0.01%
2022/02/11	0	0.00	1	90.50	90.40	-1	7,188	-0.01%
2022/02/10	5	90.80	10	90.46	91.10	-5	7,243	-0.07%
2022/02/08	0	0.00	1	87.00	86.30	-1	7,156	-0.01%
2022/02/07	0	0.00	1	84.60	86.20	-1	7,231	-0.01%
2022/01/26	0	83.50	1	83.40	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	9	82.34	83.10	-9	7,448	-0.12%
2022/01/20	1	84.70	1	84.80	84.60	0	7,515	0.00%
2022/01/18	7	86.67	0	0.00	86.30	7	7,611	0.09%
2022/01/17	0	0.00	6	86.00	85.80	-6	7,646	-0.08%
2022/01/14	6	85.30	8	87.10	85.20	-2	7,699	-0.03%
2022/01/13	1	88.10	1	88.80	87.50	0	7,735	0.00%
2022/01/10	3	87.70	0	0.00	87.30	3	7,779	0.04%
2022/01/07	1	87.60	0	0.00	87.30	1	7,777	0.01%
2022/01/06	3	88.90	1	88.00	88.60	2	7,784	0.03%
2022/01/05	4	89.03	0	0.00	88.80	4	7,829	0.05%
2022/01/04	1	90.50	0	0.00	90.00	1	7,859	0.01%
2022/01/03	1	92.30	1	91.00	90.70	0	7,850	0.00%
2021/12/30	22	93.67	16	93.31	92.30	6	7,850	0.08%
2021/12/29	1	92.20	1	92.30	92.20	0	7,623	0.00%
2021/12/28	1	91.70	0	0.00	90.80	1	7,647	0.01%
2021/12/27	0	0.00	6	91.52	91.40	-6	7,735	-0.08%
2021/12/24	0	0.00	7	91.84	90.50	-7	7,746	-0.09%
2021/12/23	10	91.33	1	91.20	91.20	9	7,729	0.12%
2021/12/22	14	92.14	12	91.62	90.80	2	7,722	0.03%
2021/12/21	1	90.40	0	0.00	89.90	1	7,577	0.01%
2021/12/20	2	89.65	7	89.40	89.10	-5	7,536	-0.07%
2021/12/17	8	88.74	2	88.90	88.70	6	7,532	0.08%
2021/12/16	0	0.00	10	91.13	90.60	-10	7,493	-0.13%
2021/12/14	3	90.53	3	90.60	89.90	0	7,493	0.00%
2021/12/13	1	92.50	6	92.38	92.50	-5	7,481	-0.07%
2021/12/10	4	89.80	0	0.00	89.70	4	7,416	0.05%
2021/12/09	1	92.00	3	92.20	90.20	-2	7,403	-0.03%
2021/12/08	3	93.93	4	93.05	92.80	-1	7,361	-0.01%
2021/12/07	1	94.20	4.2	93.62	92.80	-3.2	7,303	-0.04%
2021/12/06	20	93.65	4.1	92.51	92.20	15.9	7,190	0.22%
2021/12/03	9.2	91.20	17	91.91	93.00	-7.8	7,046	-0.11%
2021/12/02	5	90.28	4	91.35	89.40	1	6,963	0.01%
2021/11/29	1	83.60	0	0.00	84.80	1	6,857	0.01%
2021/11/26	2	86.95	10	87.39	86.10	-8	6,968	-0.11%
2021/11/25	2	90.25	2	89.45	88.90	0	6,921	0.00%
2021/11/24	23	91.93	1	91.80	92.90	22	6,804	0.32%
2021/11/23	49	94.97	32	95.25	91.80	17	6,712	0.25%
2021/11/22	2	92.85	18	93.29	94.00	-16	5,995	-0.27%
2021/11/19	3	85.60	0	0.00	85.50	3	5,554	0.05%
2021/11/18	6	87.87	7	87.70	88.50	-1	5,632	-0.02%
2021/11/17	0	0.00	1	86.30	86.80	-1	5,574	-0.02%
2021/11/16	4	84.80	9	85.29	84.10	-5	5,597	-0.09%
2021/11/15	3	81.17	4	81.73	82.00	-1	5,590	-0.02%
2021/11/12	3	80.70	0	0.00	80.70	3	5,813	0.05%
2021/11/10	25	81.10	1	80.70	81.30	24	6,310	0.38%
2021/11/09	1	86.70	0	0.00	86.10	1	6,547	0.02%
2021/11/08	1	85.50	1	85.30	85.20	0	6,623	0.00%
2021/11/05	1	83.80	0	0.00	83.80	1	6,975	0.01%
2021/11/04	0	0.00	1	85.30	85.40	-1	7,119	-0.01%
2021/11/03	4	85.73	5	86.36	86.80	-1	7,183	-0.01%
2021/11/02	1	85.60	0	0.00	81.90	1	7,209	0.01%
2021/11/01	0	0.00	1	83.60	83.80	-1	7,864	-0.01%
2021/10/29	2	83.45	1	83.60	83.00	1	8,009	0.01%
2021/10/28	1	83.30	0	0.00	83.80	1	8,052	0.01%
2021/10/27	4	81.90	1	82.50	82.70	3	8,166	0.04%
2021/10/26	1	82.00	1	82.50	80.80	0	8,183	0.00%
2021/10/25	7	80.91	7	81.84	82.10	0	8,216	0.00%
2021/10/22	0	0.00	1	81.60	81.60	-1	8,440	-0.01%
2021/10/21	4	81.35	3	82.30	79.60	1	8,607	0.01%
2021/10/20	1	78.70	2	79.95	79.70	-1	8,725	-0.01%
2021/10/19	0	0.00	1	78.60	78.90	-1	9,011	-0.01%
2021/10/15	0	78.40	5	77.48	77.30	-5	9,732	-0.05%
2021/10/14	0	0.00	5	76.44	76.30	-5	9,923	-0.05%
2021/10/13	7	77.10	0	0.00	74.80	7	10,017	0.07%
2021/10/12	3	79.63	2	79.10	78.20	1	10,175	0.01%
2021/10/04	2	74.50	1	74.20	74.20	1	11,500	0.01%
2021/10/01	1	77.80	1	80.20	77.70	0	11,719	0.00%
2021/09/30	1	80.40	0	0.00	81.40	1	12,476	0.01%
2021/09/29	0	0.00	1	81.00	80.10	-1	13,629	-0.01%
2021/09/28	3	82.80	0	0.00	82.80	3	13,816	0.02%
2021/09/27	0	0.00	2	83.90	83.90	-2	14,240	-0.01%
2021/09/22	1	82.00	0	0.00	82.20	1	16,067	0.01%
2021/09/17	1	84.60	3	83.47	84.60	-2	17,122	-0.01%
2021/09/16	3	82.70	0	0.00	82.00	3	17,581	0.02%
2021/09/15	2	83.95	0	0.00	83.60	2	17,732	0.01%
2021/09/13	1	87.00	1	87.10	85.70	0	18,268	0.00%
2021/09/10	0	0.00	2	86.10	87.30	-2	18,417	-0.01%
2021/09/08	5	84.98	5	84.48	84.00	0	18,513	0.00%
2021/09/07	1	84.00	1	83.90	83.90	0	18,598	0.00%
2021/09/06	7	87.61	1	85.90	85.90	6	18,756	0.03%
2021/09/03	0	89.80	0	0.00	88.90	0	18,862	0.00%
2021/09/02	11	90.34	4	90.28	89.30	7	18,925	0.04%
2021/09/01	16	90.31	6	90.40	91.70	10	18,883	0.05%
2021/08/31	3	87.57	2	88.20	87.80	1	18,824	0.01%
2021/08/30	1	88.30	0	0.00	87.60	1	18,995	0.01%
2021/08/27	6	87.75	6	88.67	88.30	0	19,293	0.00%
2021/08/26	0	0.00	2	88.35	88.30	-2	19,414	-0.01%
2021/08/25	2	88.55	5	89.00	89.20	-3	19,628	-0.02%
2021/08/24	5	88.76	4	88.98	88.00	1	20,161	0.00%
2021/08/23	1	90.30	1	90.70	91.30	0	20,234	0.00%
2021/08/20	0	0.00	3	88.10	88.40	-3	20,512	-0.01%
2021/08/19	7	90.31	2	91.50	89.10	5	20,767	0.02%
2021/08/18	4	90.03	5	91.00	93.90	-1	21,357	0.00%
2021/08/17	3	87.43	1	86.40	87.50	2	21,851	0.01%
2021/08/16	7	89.93	9	90.46	90.00	-2	22,124	-0.01%
2021/08/13	20.1	92.73	2	90.00	88.70	18.1	22,087	0.08%
2021/08/12	5	97.96	17	98.08	97.40	-12	21,933	-0.05%
2021/08/11	16	100.87	3	100.63	99.40	13	22,359	0.06%
2021/08/10	11	107.73	12	107.58	106.00	-1	22,218	0.00%
2021/08/09	8	114.38	2	111.00	110.50	6	22,524	0.03%
2021/08/06	5	118.40	9	119.72	117.50	-4	22,912	-0.02%
2021/08/05	72	122.43	25	124.64	119.00	47	23,304	0.20%
2021/08/04	1	118.50	4	116.88	119.00	-3	23,153	-0.01%
2021/08/03	0	0.00	1	115.50	115.00	-1	23,457	0.00%
2021/08/02	6	115.50	6	115.17	115.50	0	24,052	0.00%
2021/07/30	23	111.35	0	0.00	109.00	23	24,523	0.09%
2021/07/29	1	111.00	0	0.00	111.50	1	25,113	0.00%
2021/07/28	4	109.50	9	108.94	108.00	-5	25,710	-0.02%
2021/07/27	7	117.36	2	115.00	115.00	5	26,625	0.02%
2021/07/26	35	119.81	8	119.31	121.00	27	27,900	0.10%
2021/07/23	11	118.00	10.1	117.80	117.00	1	28,578	0.00%
2021/07/22	6	119.83	12	120.13	120.00	-6	28,908	-0.02%
2021/07/21	6	113.42	10	116.75	111.50	-4	29,083	-0.01%
2021/07/20	6.1	116.50	5	117.00	115.50	1.1	29,793	0.00%
2021/07/19	1	118.50	2	118.00	118.00	-1	30,267	0.00%
2021/07/16	17	121.88	28.2	120.36	120.00	-11.2	31,287	-0.04%
2021/07/15	7	118.64	13	118.96	119.50	-6	32,162	-0.02%
2021/07/14	20	120.90	4	118.50	118.50	16	32,502	0.05%
2021/07/13	17	122.38	12	123.38	118.00	5	32,438	0.02%
2021/07/12	13	123.15	4	122.88	122.00	9	32,200	0.03%
2021/07/09	11	123.05	4	123.25	123.00	7	31,895	0.02%
2021/07/08	10	125.60	25	125.30	126.00	-15	31,793	-0.05%
2021/07/07	150	128.67	158	129.26	125.50	-8	31,619	-0.03%	大買/大賣/
2021/07/06	97	125.56	98	125.54	124.50	-1	30,890	0.00%
2021/07/05	0	0.00	7	123.00	123.00	-7	29,864	-0.02%
2021/07/02	24	110.69	17.3	110.28	112.00	6.7	29,796	0.02%
2021/07/01	34.1	109.80	36.3	109.72	106.50	-2.2	29,695	-0.01%
2021/06/30	58.2	108.10	54	108.47	111.50	4.2	29,394	0.01%
2021/06/29	57.7	110.79	18	111.00	109.50	39.7	29,078	0.14%
2021/06/28	21.2	105.91	50	108.78	110.50	-28.8	28,318	-0.10%
2021/06/25	21	101.74	35	102.17	101.00	-14	27,372	-0.05%
2021/06/24	14	100.94	5.1	99.17	98.60	8.9	27,047	0.03%
2021/06/23	6	98.17	12	99.02	100.50	-6	26,874	-0.02%
2021/06/22	7	96.37	0	0.00	94.00	7	26,459	0.03%
2021/06/21	6	97.07	5	97.04	96.30	1	26,334	0.00%
2021/06/18	26	100.08	2	100.00	100.00	24	26,205	0.09%
2021/06/17	1	99.00	2	100.70	101.50	-1	26,145	0.00%
2021/06/16	3	99.20	2	100.00	99.00	1	26,121	0.00%
2021/06/15	7.1	99.83	9	100.79	102.00	-1.9	26,036	-0.01%
2021/06/11	6	99.98	5	100.44	97.70	1	25,849	0.00%
2021/06/10	3	99.80	1	99.80	99.50	2	25,768	0.01%
2021/06/09	8	98.94	2	100.30	100.00	6	25,680	0.02%
2021/06/08	0	0.00	2	99.05	99.60	-2	25,628	-0.01%
2021/06/07	1	98.70	0	0.00	99.60	1	25,567	0.00%
2021/06/04	19	103.37	24	102.98	102.00	-5	25,445	-0.02%
2021/06/03	7	100.93	1	101.50	101.50	6	25,198	0.02%
2021/06/02	8	102.16	15	102.30	100.50	-7	25,134	-0.03%
2021/06/01	7	106.64	8	108.13	105.00	-1	24,904	0.00%
2021/05/31	51	100.99	3	101.67	102.50	48	24,371	0.20%
2021/05/28	20	101.95	16	101.19	101.00	4	24,291	0.02%
2021/05/27	8	99.10	8	99.88	98.80	0	24,169	0.00%
2021/05/26	12	100.67	4.2	99.59	98.20	7.8	23,954	0.03%
2021/05/25	4.2	97.93	33	100.44	102.00	-28.8	23,566	-0.12%
2021/05/24	16	91.49	28	92.76	93.00	-12	23,702	-0.05%
2021/05/21	12	87.48	10	87.42	87.50	2	23,717	0.01%
2021/05/20	6	86.90	13	87.07	85.50	-7	23,725	-0.03%
2021/05/19	34	88.39	29	88.28	89.60	5	23,864	0.02%
2021/05/18	1	82.10	4	85.00	85.30	-3	23,558	-0.01%
2021/05/17	6	80.78	3	80.70	77.60	3	23,441	0.01%
2021/05/14	24	87.63	10	86.61	86.00	14	22,999	0.06%
2021/05/13	2	82.80	9	84.31	84.10	-7	22,681	-0.03%
2021/05/12	19	88.92	9.1	87.40	86.50	9.9	22,141	0.04%
2021/05/11	27	96.54	5	97.04	95.90	22	21,576	0.10%
2021/05/10	23	110.83	9.1	110.85	106.50	13.9	21,130	0.07%
2021/05/07	9	111.50	20.1	110.90	111.50	-11.1	20,493	-0.05%
2021/05/06	102	105.61	99	105.80	103.00	3	19,876	0.02%	大買/
2021/05/05	16	108.94	9	110.33	102.50	7	19,284	0.04%
2021/05/04	162.1	116.44	163	116.66	113.00	-0.9	18,703	0.00%	大買/大賣/
2021/05/03	172	124.28	158	124.97	121.00	14	17,606	0.08%	大買/大賣/
2021/04/29	119.1	118.79	158	117.48	121.00	-38.9	16,150	-0.24%	大買/大賣/
2021/04/28	50	114.09	19	113.92	110.00	31	15,344	0.20%
2021/04/27	23	111.93	18	111.58	109.50	5	14,764	0.03%
2021/04/26	34	109.79	66	109.70	113.50	-32	14,185	-0.23%
2021/04/23	61	98.08	37	102.47	103.50	24	13,245	0.18%
2021/04/22	45	99.80	49	97.15	94.50	-4	12,648	-0.03%
2021/04/21	17	96.22	25	97.19	99.10	-8	11,610	-0.07%
2021/04/20	18	89.59	29	90.42	90.10	-11	10,594	-0.10%
2021/04/19	15	86.99	9	87.96	88.30	6	10,250	0.06%
2021/04/16	1	86.00	2	86.25	86.70	-1	10,423	-0.01%
2021/04/15	5	82.20	1	83.40	83.50	4	10,278	0.04%
2021/04/14	1	81.50	0	0.00	81.80	1	10,284	0.01%
2021/04/13	0	0.00	12	87.05	84.30	-12	10,193	-0.12%
2021/04/12	0	0.00	4.1	85.48	85.30	-4.1	10,101	-0.04%
2021/04/09	10	84.97	4	86.33	85.90	6	10,100	0.06%
2021/04/08	1	85.70	0	0.00	85.30	1	10,032	0.01%
2021/04/07	46	89.08	32	88.57	87.00	14	9,930	0.14%
2021/04/01	85	86.97	82	85.90	85.90	3	9,868	0.03%
2021/03/31	2	86.00	2	86.50	85.80	0	9,824	0.00%
2021/03/30	18	84.78	11	84.94	85.00	7	9,816	0.07%
2021/03/29	2	83.45	5	83.64	84.80	-3	9,775	-0.03%
2021/03/22	1	80.90	0	0.00	81.00	1	9,870	0.01%
2021/03/19	3	81.63	0	0.00	81.20	3	10,119	0.03%
2021/03/17	2	83.05	0	0.00	82.30	2	10,369	0.02%
2021/03/16	1	84.10	1	83.20	83.10	0	10,539	0.00%
2021/03/15	1	81.50	1	81.50	81.30	0	10,764	0.00%
2021/03/11	30	82.68	33	82.19	82.50	-3	11,268	-0.03%
2021/03/10	1	80.90	0	0.00	80.70	1	11,828	0.01%
2021/03/09	0	0.00	7	81.36	81.50	-7	12,144	-0.06%
2021/03/08	3	80.87	1	82.00	79.80	2	13,341	0.01%
2021/03/04	0	0.00	4	80.55	80.30	-4	13,814	-0.03%
2021/03/03	11	81.34	60	82.12	82.00	-49	13,763	-0.36%
2021/03/02	13	85.64	48	84.71	83.50	-35	13,673	-0.26%
2021/02/26	1	86.30	0	0.00	86.30	1	13,470	0.01%
2021/02/25	15.1	88.00	4	89.00	86.10	11.1	13,406	0.08%
2021/02/24	36	89.32	39	90.31	87.80	-3	13,151	-0.02%
2021/02/23	14	87.14	18	86.30	86.70	-4	12,341	-0.03%
2021/02/22	26	82.13	21	82.60	82.00	5	11,843	0.04%
2021/02/19	38	81.01	17	80.19	79.60	21	11,600	0.18%
2021/02/18	1	76.20	28	77.14	77.50	-27	11,299	-0.24%
2021/02/17	2	74.80	2	74.30	75.20	0	11,009	0.00%
2021/02/05	1	72.90	4	73.30	72.90	-3	10,869	-0.03%
2021/02/04	31	73.55	21	73.76	73.00	10	10,839	0.09%
2021/02/03	0	0.00	7	71.91	71.50	-7	10,674	-0.07%
2021/02/02	0	0.00	1	71.60	71.30	-1	10,735	-0.01%
2021/01/29	2	69.75	0	0.00	69.50	2	10,757	0.02%
2021/01/28	5	71.00	5	70.00	70.10	0	10,723	0.00%
2021/01/26	2	72.35	5	72.80	72.40	-3	10,631	-0.03%
2021/01/25	0	0.00	7	71.61	72.30	-7	10,523	-0.07%
2021/01/22	0	0.00	1	69.90	70.80	-1	10,449	-0.01%
2021/01/21	2	69.20	0	0.00	69.00	2	10,419	0.02%
2021/01/20	10	69.80	0	0.00	69.00	10	10,366	0.10%
2021/01/19	4	71.20	7	71.96	71.10	-3	10,298	-0.03%
2021/01/18	8	70.56	0	0.00	71.00	8	10,260	0.08%
2021/01/15	12	73.30	20	72.80	72.80	-8	10,178	-0.08%
2021/01/14	0	0.00	2	75.25	75.00	-2	10,086	-0.02%
2021/01/11	7	74.39	29	76.71	75.20	-22	9,768	-0.23%
2021/01/08	4	72.20	13	72.24	72.30	-9	9,356	-0.10%
2021/01/07	2	71.55	11	71.84	71.80	-9	9,348	-0.10%
2021/01/06	2	71.70	0	0.00	70.90	2	9,419	0.02%
2021/01/05	7	72.30	3	72.60	72.00	4	9,347	0.04%
2021/01/04	10	72.19	3	73.13	72.80	7	9,352	0.07%
2020/12/31	0	0.00	4	73.85	73.00	-4	9,327	-0.04%
2020/12/29	10	74.70	18	74.61	73.70	-8	9,427	-0.08%
2020/12/28	42	75.68	39.3	75.50	75.40	2.7	9,278	0.03%
2020/12/25	5	73.50	1	73.50	73.30	4	8,960	0.04%
2020/12/24	7	72.36	10	73.60	73.30	-3	8,889	-0.03%
2020/12/23	3	71.10	4	70.70	72.10	-1	8,725	-0.01%
2020/12/22	8	69.69	3	71.00	68.90	5	8,637	0.06%
2020/12/21	4	70.93	0	0.00	71.20	4	8,554	0.05%
2020/12/18	0	0.00	10	70.50	70.50	-10	8,478	-0.12%
2020/12/17	6	71.48	3	71.60	71.70	3	8,411	0.04%
2020/12/16	8	71.16	5	70.84	71.10	3	8,352	0.04%
2020/12/15	14	71.99	10	73.80	69.70	4	8,300	0.05%
2020/12/14	10	75.55	22	75.20	74.90	-12	8,106	-0.15%
2020/12/11	32	74.79	15	73.73	75.10	17	8,011	0.21%
2020/12/10	32	75.70	17	76.02	74.70	15	7,749	0.19%
2020/12/09	68	76.48	46	76.64	76.30	22	7,503	0.29%
2020/12/08	59	74.24	39	74.33	75.00	20	7,138	0.28%
2020/12/07	63	74.16	60	74.91	74.50	3	6,914	0.04%
2020/12/04	103	75.31	110	75.46	74.30	-7	6,522	-0.11%	大買/大賣/
2020/12/03	32	71.91	26	72.16	72.20	6	5,881	0.10%
2020/12/02	80	71.03	54	71.45	72.70	26	5,464	0.48%
2020/12/01	11	65.18	23	63.97	67.10	-12	4,158	-0.29%
2020/11/30	3	61.73	12	61.83	61.00	-9	3,549	-0.25%
2020/11/27	8	61.93	0	0.00	61.40	8	3,496	0.23%
2020/11/25	6	60.42	2	59.50	59.40	4	3,310	0.12%
2020/11/24	9	61.80	4	61.53	60.50	5	3,242	0.15%
2020/11/23	10	60.92	2	60.80	61.00	8	3,131	0.26%
2020/11/19	0	0.00	2	59.20	59.40	-2	2,970	-0.07%
2020/11/18	2	59.35	0	0.00	59.20	2	2,950	0.07%
2020/11/17	1	59.90	63	59.51	59.50	-62	2,927	-2.12%
2020/11/16	0	0.00	1	58.60	58.40	-1	2,838	-0.04%
2020/11/12	2	58.40	0	0.00	57.80	2	2,931	0.07%
2020/11/11	10	57.70	0	0.00	57.70	10	2,978	0.34%
2020/11/10	2	58.60	0	0.00	58.60	2	2,951	0.07%
2020/11/09	0	0.00	10	58.31	58.60	-10	2,893	-0.35%
2020/10/30	1	55.10	2	55.30	55.00	-1	3,009	-0.03%
2020/10/29	0	0.00	1	55.20	55.60	-1	3,134	-0.03%
2020/10/26	1	57.50	0	0.00	57.50	1	3,242	0.03%
2020/10/19	10	57.00	0	0.00	58.40	10	3,521	0.28%
2020/10/15	3	58.47	16	58.25	57.80	-13	3,566	-0.36%
2020/10/14	2	59.80	6	60.18	59.30	-4	3,564	-0.11%
2020/10/13	0	0.00	4	58.73	59.20	-4	3,506	-0.11%
2020/10/12	8	58.89	4	58.70	59.10	4	3,571	0.11%
2020/10/08	2	58.30	8	58.26	58.40	-6	3,692	-0.16%
2020/10/07	4	58.13	1	58.90	58.40	3	3,725	0.08%
2020/10/06	0	0.00	4	57.30	58.00	-4	3,742	-0.11%
2020/09/29	0	0.00	1	54.20	54.60	-1	3,940	-0.03%
2020/09/28	20	54.20	0	0.00	53.70	20	4,113	0.49%
2020/09/24	1	54.00	0	0.00	53.90	1	4,291	0.02%
2020/09/23	0	0.00	2	55.20	55.20	-2	4,440	-0.05%
2020/09/21	2	56.80	0	0.00	56.80	2	4,535	0.04%
2020/09/18	4	56.73	2	57.40	56.80	2	4,533	0.04%
2020/09/17	0	0.00	1	56.60	56.50	-1	4,496	-0.02%
2020/09/15	1	54.90	1	55.00	54.90	0	4,397	0.00%
2020/09/10	0	0.00	2	53.50	53.00	-2	4,458	-0.04%
2020/09/03	2	54.30	0	0.00	54.10	2	4,775	0.04%
2020/08/31	0	0.00	3	52.70	52.00	-3	5,453	-0.06%
2020/08/25	1	52.60	1	52.50	53.20	0	5,665	0.00%
2020/08/24	0	0.00	1	51.00	51.70	-1	5,683	-0.02%
2020/08/21	3	51.13	0	0.00	51.00	3	5,746	0.05%
2020/08/19	4	54.55	3	53.70	53.70	1	5,740	0.02%
2020/08/18	2	55.95	0	0.00	55.90	2	5,714	0.04%
2020/08/17	8	56.78	7	57.31	56.60	1	6,043	0.02%
2020/08/14	1	55.10	4	54.80	55.10	-3	6,014	-0.05%
2020/08/13	10	55.50	1	56.20	55.70	9	6,023	0.15%
2020/08/12	43	54.94	0	0.00	56.50	43	6,058	0.71%
2020/08/11	2	57.55	0	0.00	57.50	2	6,016	0.03%
2020/08/10	0	0.00	5	57.60	57.30	-5	6,100	-0.08%
2020/08/06	1	58.80	0	0.00	58.90	1	6,229	0.02%
2020/08/05	2	58.30	7	58.80	59.30	-5	6,444	-0.08%
2020/08/04	1	59.70	0	0.00	58.30	1	6,571	0.02%
2020/07/31	2	60.60	4	60.20	60.80	-2	6,608	-0.03%
2020/07/30	0	0.00	3	59.33	59.40	-3	6,614	-0.05%
2020/07/29	2	57.40	0	0.00	58.20	2	6,730	0.03%
2020/07/28	4	57.23	0	0.00	56.70	4	6,793	0.06%
2020/07/27	0	0.00	2	59.40	59.40	-2	6,883	-0.03%
2020/07/24	0	0.00	4	60.70	60.50	-4	6,941	-0.06%
2020/07/23	1	60.50	0	0.00	61.80	1	6,936	0.01%
2020/07/22	0	0.00	1	60.20	60.30	-1	6,982	-0.01%
2020/07/21	4	59.30	2	59.50	59.30	2	7,298	0.03%
2020/07/20	3	60.80	0	0.00	60.00	3	7,406	0.04%
2020/07/16	5	62.14	4	62.55	61.80	1	8,100	0.01%
2020/07/15	0	0.00	3	62.73	61.50	-3	8,136	-0.04%
2020/07/14	6	61.83	4	61.58	62.00	2	8,117	0.02%
2020/07/10	0	0.00	9	59.64	59.10	-9	8,262	-0.11%
2020/07/09	16	63.29	4	63.15	61.60	12	8,315	0.14%
2020/07/07	11	61.53	6	61.62	61.00	5	8,337	0.06%
2020/07/06	2	60.00	4	60.50	60.30	-2	8,464	-0.02%
2020/07/03	0	0.00	5	59.90	59.90	-5	8,621	-0.06%
2020/07/02	4	60.40	7	60.10	60.60	-3	8,867	-0.03%
2020/07/01	3	58.90	1	58.90	58.90	2	8,967	0.02%
2020/06/30	2	57.30	0	0.00	57.20	2	9,030	0.02%
2020/06/24	0	0.00	1	56.60	56.90	-1	9,421	-0.01%
2020/06/23	2	56.20	0	56.40	56.20	2	9,645	0.02%
2020/06/19	1	57.40	0	0.00	57.10	1	9,993	0.01%
2020/06/16	2	57.50	0	0.00	58.10	2	10,407	0.02%
2020/06/15	0	0.00	4	57.50	57.00	-4	10,527	-0.04%
2020/06/12	1	56.30	2	56.00	58.00	-1	10,878	-0.01%
2020/06/11	4	58.30	7	59.60	57.70	-3	11,071	-0.03%
2020/06/10	0	0.00	2	60.55	60.90	-2	11,061	-0.02%
2020/06/09	4	61.35	3	61.10	60.90	1	11,172	0.01%
2020/06/08	5	59.30	1	59.10	59.10	4	11,054	0.04%
2020/06/05	3	59.33	9	59.13	59.00	-6	11,014	-0.05%
2020/06/04	0	0.00	1	57.90	57.70	-1	10,924	-0.01%
2020/06/03	4	56.50	9	56.53	56.60	-5	10,936	-0.05%
2020/06/02	6	55.82	0	0.00	56.20	6	11,090	0.05%
2020/06/01	0	0.00	4	55.23	56.00	-4	11,311	-0.04%
2020/05/29	0	0.00	18	54.97	54.50	-18	11,318	-0.16%
2020/05/28	15	56.22	13	55.95	55.50	2	11,401	0.02%
2020/05/27	10	56.55	25	56.34	56.40	-15	11,431	-0.13%
2020/05/26	8	56.44	7	56.50	56.00	1	11,554	0.01%
2020/05/25	1	55.60	61	55.78	56.00	-60	11,550	-0.52%
2020/05/22	22	57.00	32	57.40	56.90	-10	11,550	-0.09%
2020/05/21	0	0.00	2	54.40	54.40	-2	11,267	-0.02%
2020/05/20	4	53.75	5	53.82	53.30	-1	11,270	-0.01%
2020/05/19	9	53.26	36	53.51	53.80	-27	11,286	-0.24%
2020/05/18	4	51.85	29	52.06	51.90	-25	11,323	-0.22%
2020/05/15	52	51.31	6	51.67	51.70	46	11,448	0.40%
2020/05/14	7	52.97	0	0.00	52.70	7	11,664	0.06%
2020/05/13	4	53.40	9	53.23	54.00	-5	11,683	-0.04%
2020/05/12	7	54.54	24	55.17	53.40	-17	11,704	-0.15%
2020/05/11	16	58.14	2	57.95	57.20	14	11,743	0.12%
2020/05/08	15	58.20	2	58.00	58.10	13	11,699	0.11%
2020/05/07	1	57.10	5	56.94	56.90	-4	11,649	-0.03%
2020/05/06	1	57.00	1	57.80	56.80	0	11,693	0.00%
2020/05/05	5	57.76	12	57.69	57.40	-7	11,743	-0.06%
2020/05/04	1	56.50	19	56.62	57.20	-18	11,784	-0.15%
2020/04/30	8	57.64	1	57.40	57.20	7	11,807	0.06%
2020/04/29	5	56.80	1	57.30	56.20	4	11,813	0.03%
2020/04/28	4	57.00	0	0.00	56.70	4	11,869	0.03%
2020/04/27	10	57.20	3	56.90	57.20	7	11,965	0.06%
2020/04/24	12	56.61	7	57.39	56.50	5	11,927	0.04%
2020/04/23	16	55.07	2	55.50	55.70	14	11,683	0.12%
2020/04/22	15	54.65	0	0.00	55.00	15	11,628	0.13%
2020/04/21	10	56.93	9	57.60	56.10	1	11,493	0.01%
2020/04/20	55	53.02	11	54.28	53.90	44	11,038	0.40%
2020/04/17	87	54.15	66	52.85	52.90	21	11,337	0.19%
2020/04/16	3	52.67	28	52.78	52.80	-25	11,336	-0.22%
2020/04/15	39	52.69	36	53.42	52.90	3	11,646	0.03%
2020/04/14	34	51.49	10	51.14	51.00	24	11,872	0.20%
2020/04/13	8	51.63	5	52.30	51.00	3	11,844	0.03%
2020/04/10	9	51.69	11	51.81	52.00	-2	11,795	-0.02%
2020/04/09	17	51.72	23	51.75	51.50	-6	11,748	-0.05%
2020/04/08	3	49.32	7	48.60	50.90	-4	11,626	-0.03%
2020/04/07	17	48.68	31	48.60	49.35	-14	11,433	-0.12%
2020/04/06	45	44.35	32	45.08	46.60	13	11,170	0.12%
2020/04/01	15	41.54	2	41.00	42.40	13	11,199	0.12%
2020/03/31	10	41.94	3	41.57	41.75	7	11,102	0.06%
2020/03/30	4	42.45	4	42.49	43.15	0	11,009	0.00%
2020/03/27	9	47.66	36	47.09	45.55	-27	10,912	-0.25%
2020/03/26	26	45.98	15	45.89	46.10	11	10,825	0.10%
2020/03/25	4	44.91	25	45.26	45.75	-21	10,848	-0.19%
2020/03/24	1	41.00	5	41.19	41.60	-4	10,947	-0.04%
2020/03/23	21	38.65	47	38.34	38.20	-26	10,985	-0.24%
2020/03/20	46	42.70	25	42.48	42.30	21	11,089	0.19%
2020/03/19	2	39.90	0	0.00	39.35	2	11,195	0.02%
2020/03/18	17	45.03	64	48.27	43.70	-47	11,306	-0.42%
2020/03/17	27	49.29	1	49.55	48.55	26	11,085	0.23%
2020/03/16	17	58.16	19	57.50	53.90	-2	11,159	-0.02%
2020/03/13	28	55.35	2	56.25	58.20	26	11,342	0.23%
2020/03/12	34	62.40	1	62.40	61.40	33	11,280	0.29%
2020/03/11	17	70.26	13	68.77	67.30	4	11,172	0.04%
2020/03/10	13	68.46	0	0.00	70.20	13	11,095	0.12%
2020/03/09	34	71.95	39	71.89	69.20	-5	10,922	-0.05%
2020/03/06	50	73.94	46	73.56	72.90	4	10,766	0.04%
2020/03/05	35	72.01	52	73.03	73.50	-17	10,585	-0.16%
2020/03/03	1	69.90	21	70.14	70.00	-20	10,290	-0.19%
2020/03/02	13	67.42	13	66.10	66.10	0	10,160	0.00%
2020/02/27	3	70.23	42	70.79	67.20	-39	10,060	-0.39%
2020/02/26	11	71.95	0	0.00	71.50	11	9,885	0.11%
2020/02/24	5	71.60	1	72.10	71.70	4	9,777	0.04%
2020/02/21	10	71.70	6	71.77	71.70	4	9,756	0.04%
2020/02/20	11	72.95	0	0.00	72.30	11	9,761	0.11%
2020/02/19	71	72.30	42	71.41	71.70	29	9,814	0.30%
2020/02/18	10	72.15	5	72.34	71.30	5	9,716	0.05%
2020/02/17	24	76.05	2	74.40	74.20	22	9,582	0.23%
2020/02/13	13	75.58	13	74.95	74.50	0	9,360	0.00%
2020/02/12	29	75.63	22	75.56	75.20	7	9,328	0.08%
2020/02/11	7	73.34	8	73.99	73.90	-1	9,049	-0.01%
2020/02/07	4	74.00	0	0.00	72.20	4	8,887	0.05%
2020/02/06	0	0.00	18	74.01	74.60	-18	8,852	-0.20%
2020/02/05	34	73.28	37	73.67	74.00	-3	8,722	-0.03%
2020/02/04	12	71.98	22	71.94	71.90	-10	8,541	-0.12%
2020/02/03	9	67.24	19	68.17	71.60	-10	8,433	-0.12%
2020/01/31	14	70.44	3	69.00	70.70	11	8,262	0.13%
2020/01/30	29	72.00	8	70.29	69.00	21	8,099	0.26%
2020/01/20	1	75.80	2	76.15	76.00	-1	7,900	-0.01%
2020/01/17	1	76.70	1	75.70	75.10	0	7,801	0.00%
2020/01/16	71	75.10	69	74.81	74.90	2	7,684	0.03%
2020/01/15	12	75.03	1	74.50	74.20	11	7,576	0.15%
2020/01/14	2	75.70	15	75.60	75.90	-13	7,470	-0.17%
2020/01/13	2	73.50	27	74.77	76.00	-25	7,378	-0.34%
2020/01/10	9	71.43	19	71.57	73.00	-10	6,952	-0.14%
2020/01/09	34	73.01	11	72.67	71.20	23	6,765	0.34%
2020/01/08	34	70.64	39	71.41	71.40	-5	6,350	-0.08%
2020/01/07	12	68.00	9	67.77	69.10	3	5,876	0.05%
2020/01/06	3	68.07	1	69.20	67.70	2	5,744	0.03%
2020/01/03	11	69.01	37	69.60	69.30	-26	5,682	-0.46%
2020/01/02	0	0.00	23	70.95	70.30	-23	5,568	-0.41%
2019/12/31	2	67.70	4	68.00	68.70	-2	5,353	-0.04%
2019/12/30	9	68.69	9	69.71	68.30	0	5,289	0.00%
2019/12/27	39	71.85	109	70.34	70.40	-70	5,192	-1.35%	大賣/
2019/12/26	0	0.00	7	69.90	69.70	-7	4,897	-0.14%
2019/12/25	0	0.00	16	69.70	69.60	-16	4,828	-0.33%
2019/12/24	6	67.50	15	68.32	69.50	-9	4,736	-0.19%
2019/12/23	26	67.67	19	67.73	66.80	7	4,598	0.15%
2019/12/20	44	69.13	27	69.24	68.50	17	4,461	0.38%
2019/12/19	61	68.40	80	68.65	68.20	-19	4,320	-0.44%
2019/12/18	36	67.17	18	68.27	66.80	18	4,084	0.44%
2019/12/17	91	69.26	26	68.65	68.10	65	3,910	1.66%
2019/12/16	97	66.51	27	66.29	67.80	70	3,704	1.89%
2019/12/13	45	63.17	67	63.40	63.40	-22	3,368	-0.65%
2019/12/12	11	61.58	11	61.75	61.50	0	3,135	0.00%
2019/12/11	38	60.86	20	61.50	61.50	18	2,982	0.60%
2019/12/10	48	57.49	48	58.22	59.20	0	2,629	0.00%
2019/12/09	0	0.00	4	55.00	56.00	-4	2,321	-0.17%
2019/11/26	0	0.00	10	52.10	52.10	-10	2,274	-0.44%
2019/11/20	12	54.60	2	53.60	52.90	10	2,283	0.44%
2019/11/19	2	53.90	0	0.00	54.30	2	2,248	0.09%
2019/11/18	2	53.40	1	54.50	53.90	1	2,203	0.05%
2019/11/14	1	53.50	1	53.90	51.70	0	2,109	0.00%
2019/11/12	0	0.00	3	52.90	52.90	-3	2,028	-0.15%
2019/11/11	3	53.93	0	0.00	52.60	3	1,916	0.16%
2019/11/05	3	52.67	2	51.30	52.70	1	1,828	0.05%
2019/10/21	1	51.30	1	50.90	51.50	0	2,753	0.00%
2019/10/03	2	49.80	0	0.00	49.95	2	3,701	0.05%
2019/09/04	5	51.80	15	51.30	51.30	-10	3,947	-0.25%
2019/09/02	0	0.00	3	51.43	52.00	-3	3,881	-0.08%
2019/08/27	1	49.10	0	0.00	48.35	1	3,812	0.03%
2019/08/23	0	0.00	5	49.40	49.60	-5	3,781	-0.13%
2019/08/20	0	0.00	5	49.60	49.75	-5	3,753	-0.13%
2019/08/14	0	0.00	1	48.60	48.40	-1	3,760	-0.03%
2019/08/12	1	47.95	0	0.00	47.60	1	3,817	0.03%
2019/08/07	10	49.25	0	0.00	48.50	10	3,899	0.26%
2019/08/02	13	50.77	12	50.50	50.30	1	3,905	0.03%
2019/07/31	3	52.47	3	52.73	52.90	0	3,919	0.00%
2019/07/30	2	53.50	2	53.95	53.30	0	3,907	0.00%
2019/07/29	0	0.00	26	54.78	55.00	-26	3,903	-0.67%
2019/07/25	26	53.33	0	0.00	53.70	26	3,954	0.66%
2019/07/24	0	0.00	2	53.45	52.20	-2	3,949	-0.05%
2019/07/23	104	52.49	109	52.16	51.70	-5	3,904	-0.13%	大買/大賣/
2019/07/17	0	0.00	1	50.20	50.00	-1	4,124	-0.02%
2019/07/16	1	51.40	0	0.00	50.10	1	4,302	0.02%
2019/07/12	0	0.00	1	52.00	52.70	-1	4,230	-0.02%
2019/07/11	0	0.00	1	51.70	51.60	-1	4,128	-0.02%
2019/07/10	4	50.13	4	49.76	50.50	0	3,999	0.00%
2019/07/09	0	0.00	1	50.60	49.60	-1	3,946	-0.03%
2019/07/05	2	47.40	0	0.00	48.70	2	3,671	0.05%
2019/06/26	1	46.35	1	46.00	45.80	0	3,521	0.00%
2019/06/24	1	45.15	1	45.00	45.65	0	3,391	0.00%
2019/05/31	0	0.00	2	42.30	42.25	-2	3,191	-0.06%
2019/05/14	0	0.00	1	46.00	48.30	-1	2,933	-0.03%
2019/05/09	1	48.00	3	49.55	48.20	-2	2,769	-0.07%
2019/05/08	7	49.60	5	49.75	49.75	2	2,667	0.07%
2019/05/07	1	50.10	2	50.60	49.90	-1	2,605	-0.04%
2019/05/06	4	49.78	4	49.45	49.25	0	2,536	0.00%
2019/05/03	2	52.10	3	51.37	51.80	-1	2,436	-0.04%
2019/05/02	9	50.36	9	50.23	50.50	0	2,284	0.00%
2019/04/30	4	48.93	1	49.45	50.00	3	2,204	0.14%
2019/04/29	4	47.45	4	50.30	47.15	0	2,094	0.00%
2019/04/26	1	50.50	0	0.00	49.75	1	1,979	0.05%
2019/04/25	13	50.36	3	50.30	50.20	10	1,844	0.54%
2019/04/23	61	47.53	62	47.91	47.90	-1	1,535	-0.07%
2019/04/22	4	47.29	6	48.01	48.00	-2	1,362	-0.15%
2019/04/16	1	41.75	0	0.00	41.75	1	908	0.11%
2019/04/12	2	41.80	0	0.00	40.90	2	884	0.23%
2019/04/01	0	0.00	1	40.40	40.40	-1	702	-0.14%
2019/03/28	1	40.20	0	0.00	40.00	1	682	0.15%
2019/03/20	0	0.00	2	39.50	39.50	-2	650	-0.31%
2019/03/19	2	39.25	0	0.00	39.30	2	642	0.31%
2019/02/27	0	0.00	1	44.40	43.55	-1	839	-0.12%
2019/02/20	2	42.95	0	0.00	42.90	2	858	0.23%
2019/02/13	0	0.00	2	41.55	43.80	-2	854	-0.23%
2019/01/22	0	0.00	2	41.50	41.60	-2	902	-0.22%
2018/12/24	0	0.00	1	40.10	40.10	-1	1,162	-0.09%
2018/12/22	0	0.00	5	39.50	39.30	-5	1,162	-0.43%
2018/12/13	1	41.70	0	0.00	41.90	1	1,208	0.08%
2018/12/06	0	0.00	2	45.50	42.40	-2	1,226	-0.16%
2018/12/05	0	0.00	1	44.90	45.55	-1	1,205	-0.08%
2018/12/04	3	45.07	0	0.00	45.30	3	1,179	0.25%
2018/12/03	0	0.00	2	43.10	43.50	-2	1,141	-0.18%
2018/11/29	1	42.45	0	0.00	41.20	1	1,183	0.08%
2018/11/27	1	41.15	0	0.00	41.10	1	1,162	0.09%
2018/11/12	2	37.20	0	0.00	37.20	2	1,228	0.16%
2018/11/02	1	38.30	0	0.00	38.55	1	1,348	0.07%
2018/10/16	0	0.00	2	40.35	40.35	-2	1,632	-0.12%
2018/10/12	2	41.20	0	0.00	41.35	2	1,669	0.12%
2018/10/11	2	41.10	0	0.00	41.00	2	1,666	0.12%
2018/10/05	1	45.10	2	46.33	46.00	-1	1,619	-0.06%
2018/10/02	1	49.20	0	0.00	49.30	1	1,713	0.06%
2018/09/27	0	0.00	1	49.45	49.30	-1	1,785	-0.06%
2018/09/21	1	49.60	0	0.00	50.30	1	1,840	0.05%
2018/09/13	0	0.00	3	49.70	49.50	-3	1,853	-0.16%
2018/09/11	6	48.99	10	49.00	49.40	-4	1,890	-0.21%
2018/09/10	1	48.30	5	48.30	48.30	-4	1,893	-0.21%
2018/09/07	1	50.10	0	0.00	49.75	1	1,896	0.05%
2018/09/06	1	51.50	0	0.00	51.60	1	1,895	0.05%
2018/09/05	3	53.20	0	0.00	52.80	3	1,924	0.16%
2018/08/29	0	0.00	2	52.50	52.70	-2	1,955	-0.10%
2018/08/28	2	52.60	0	0.00	52.40	2	1,960	0.10%
2018/08/23	3	50.40	3	50.47	50.30	0	2,111	0.00%
2018/08/21	3	48.05	3	48.55	48.55	0	2,138	0.00%
2018/08/16	3	51.50	0	0.00	51.60	3	2,100	0.14%
2018/08/14	14	51.16	14	51.86	51.60	0	2,076	0.00%
2018/08/13	2	50.90	0	0.00	51.80	2	2,072	0.10%
2018/08/10	3	55.50	0	0.00	54.70	3	2,012	0.15%
2018/08/09	3	56.70	0	0.00	56.00	3	2,019	0.15%
2018/08/08	3	57.60	0	0.00	57.20	3	2,066	0.15%
2018/08/03	11	56.93	10	56.90	57.40	1	2,102	0.05%
2018/08/02	3	56.40	0	0.00	56.30	3	2,038	0.15%
2018/08/01	0	0.00	1	53.90	54.00	-1	2,026	-0.05%
2018/07/24	1	52.20	1	53.70	53.90	0	2,240	0.00%
2018/07/23	0	0.00	3	52.10	50.40	-3	2,185	-0.14%
2018/07/20	2	54.30	0	0.00	53.20	2	2,146	0.09%
2018/07/16	80	58.18	0	0.00	58.00	80	2,103	3.80%
2018/07/12	2	58.25	0	0.00	58.10	2	2,125	0.09%
2018/07/11	1	58.20	80	58.49	58.10	-79	2,141	-3.69%
2018/07/09	3	65.60	1	65.60	65.30	2	2,056	0.10%
2018/07/06	0	0.00	2	65.40	65.10	-2	2,045	-0.10%
2018/07/02	1	68.70	3.1	67.45	67.80	-2.1	2,078	-0.10%
2018/06/28	2	65.20	0	0.00	65.00	2	2,041	0.10%
2018/06/27	0	0.00	1	65.10	64.80	-1	2,040	-0.05%
2018/06/26	1	64.80	0	0.00	64.40	1	2,065	0.05%
2018/06/15	1	68.30	0	0.00	67.90	1	2,125	0.05%
2018/06/06	2	68.00	0	0.00	67.30	2	2,158	0.09%
2018/06/05	2	66.95	0	0.00	66.90	2	2,167	0.09%
2018/06/01	2	66.70	0	0.00	66.60	2	2,258	0.09%
2018/05/31	3	67.50	0	0.00	67.60	3	2,237	0.13%
2018/05/24	0	0.00	1	64.00	63.80	-1	2,087	-0.05%
2018/05/17	1	63.60	0	0.00	62.60	1	2,160	0.05%
2018/05/16	2	63.40	0	0.00	63.20	2	2,142	0.09%
2018/05/15	1	60.90	0	0.00	60.80	1	2,111	0.05%
2018/05/11	0	0.00	1	63.80	63.20	-1	2,124	-0.05%
2018/05/09	1	62.50	1	63.10	63.10	0	2,113	0.00%
2018/05/08	2	65.50	0	0.00	63.90	2	2,070	0.10%
2018/04/26	2	71.40	0	0.00	70.70	2	2,129	0.09%
2018/04/20	0	0.00	1	74.00	74.00	-1	2,266	-0.04%
2018/04/19	2	74.50	1	74.00	74.10	1	2,265	0.04%
2018/04/11	1	76.90	0	0.00	76.30	1	2,342	0.04%
2018/04/02	0	0.00	1	75.30	75.30	-1	2,399	-0.04%
2018/03/30	1	75.80	1	75.30	75.50	0	2,481	0.00%
2018/03/29	1	75.80	10	75.60	75.40	-9	2,649	-0.34%
2018/03/26	11	75.31	0	0.00	75.00	11	2,752	0.40%
2018/03/15	1	75.20	0	0.00	75.20	1	2,803	0.04%
2018/03/13	2	74.70	0	0.00	76.00	2	2,840	0.07%
2018/03/09	2	74.60	0	0.00	74.50	2	2,819	0.07%
2018/03/08	0	0.00	1	74.60	74.20	-1	2,856	-0.04%
2018/03/06	1	72.00	1	72.10	72.00	0	2,818	0.00%
2018/03/05	1	72.00	0	0.00	71.50	1	2,931	0.03%
2018/01/31	2	72.10	3	71.60	71.90	-1	3,586	-0.03%
2018/01/30	2	72.10	1	72.00	72.00	1	3,650	0.03%
2018/01/29	1	72.30	1	72.50	72.50	0	3,649	0.00%
2018/01/24	0	0.00	3	75.70	75.80	-3	3,639	-0.08%
2018/01/23	1	75.00	1	75.50	75.30	0	3,651	0.00%
2018/01/22	3	76.50	0	0.00	75.90	3	3,656	0.08%
2018/01/19	2	74.90	0	0.00	74.90	2	3,738	0.05%