僑威 (3078)-永豐金-桃盛券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
63.7
漲跌
▲2.8
漲幅
+4.60%
成交量
3,209張
產業
上櫃電子零組件類股▲1.64%
531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

僑威 (3078)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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	0.00	6	63.70	63.70	-6	736	-0.82%
2024/11/21	0	60.80	0	0.00	60.90	0	694	0.01%
2024/11/20	6	61.10	0	0.00	60.70	6	697	0.86%
2024/11/14	0	0.00	6	59.52	59.70	-6	714	-0.84%
2024/11/12	3	59.90	4	59.88	59.90	-1	718	-0.14%
2024/11/11	1	59.70	0	0.00	59.70	1	725	0.14%
2024/11/08	3	61.57	0	0.00	61.40	3	711	0.42%
2024/11/07	2	62.50	0	0.00	62.50	2	703	0.28%
2024/10/25	0.1	63.60	0	0.00	63.50	0.1	795	0.01%
2024/10/24	0.1	64.20	0	0.00	63.80	0.1	837	0.01%
2024/09/30	0.1	66.60	0	0.00	66.40	0.1	1,014	0.01%
2024/09/27	10	66.90	0	0.00	67.30	10	1,024	0.98%
2024/09/24	0	0.00	8	66.75	66.60	-8	1,022	-0.78%
2024/09/11	0.1	62.70	0	0.00	62.80	0.1	1,057	0.01%
2024/09/09	0.1	64.30	0	0.00	64.50	0.1	1,079	0.01%
2024/09/05	5.1	65.75	0	0.00	63.90	5.1	1,104	0.46%
2024/09/04	0.1	65.60	0	0.00	65.10	0.1	1,127	0.01%
2024/09/03	0.1	67.60	0	0.00	67.10	0.1	1,136	0.01%
2024/09/02	0.1	67.50	3	67.50	67.80	-2.9	1,138	-0.25%
2024/08/30	3	67.80	1	68.10	67.90	2	1,129	0.18%
2024/08/29	0.1	66.00	3	66.60	66.50	-2.9	1,116	-0.26%
2024/08/28	0.1	71.20	1	71.80	71.00	-0.9	1,102	-0.08%
2024/08/27	0.2	72.05	3	72.20	71.80	-2.8	1,060	-0.26%
2024/08/26	2	71.90	2.2	72.04	71.90	-0.2	1,066	-0.02%
2024/08/22	1	71.30	0	0.00	71.10	1	1,069	0.09%
2024/08/21	1.1	70.91	1	70.80	71.10	0.1	1,083	0.01%
2024/08/20	0.1	70.90	0	0.00	70.70	0.1	1,075	0.01%
2024/08/15	0.1	68.70	0	0.00	68.70	0.1	1,074	0.01%
2024/08/14	4.2	68.20	0	0.00	68.40	4.2	1,079	0.39%
2024/08/09	0.1	65.00	0	0.00	64.70	0.1	1,072	0.01%
2024/08/06	0.1	60.84	0	0.00	62.00	0.1	1,077	0.01%
2024/08/01	0	0.00	2	68.90	69.20	-2	1,037	-0.19%
2024/07/29	4.2	66.18	0	0.00	64.30	4.2	1,045	0.40%
2024/07/23	4	68.75	0	0.00	68.40	4	1,007	0.40%
2024/07/22	0.1	69.80	0	0.00	68.50	0.1	1,000	0.01%
2024/07/18	0	0.00	4	73.00	73.00	-4	977	-0.41%
2024/07/16	0	0.00	1	73.90	73.70	-1	1,003	-0.10%
2024/07/15	0	0.00	1	74.00	73.80	-1	1,022	-0.10%
2024/07/12	0.1	73.50	0	0.00	73.90	0.1	1,033	0.01%
2024/07/10	2	74.80	0	0.00	74.40	2	1,032	0.19%
2024/07/08	2	76.80	0	0.00	77.40	2	1,017	0.20%
2024/07/05	10	77.38	0	0.00	77.30	10	1,026	0.97%
2024/07/03	1	76.30	0	0.00	76.60	1	1,049	0.10%
2024/07/01	0	0.00	1	75.60	75.80	-1	1,065	-0.09%
2024/06/26	0	0.00	1	76.40	76.00	-1	1,089	-0.09%
2024/06/25	1	76.00	0	0.00	76.20	1	1,096	0.09%
2024/06/24	0	0.00	2	76.30	76.10	-2	1,101	-0.18%
2024/06/21	2	76.20	0	0.00	76.40	2	1,122	0.18%
2024/06/20	1	75.90	0	0.00	76.20	1	1,131	0.09%
2024/06/19	0	0.00	1	74.80	74.90	-1	1,146	-0.09%
2024/06/14	2	74.80	0	0.00	74.50	2	1,222	0.16%
2024/06/13	0	0.00	3	74.70	74.50	-3	1,247	-0.24%
2024/06/12	3	75.80	0	0.00	74.90	3	1,260	0.24%
2024/06/11	7	76.11	0	0.00	75.50	7	1,313	0.53%
2024/06/07	2	77.50	6	77.90	77.40	-4	1,325	-0.30%
2024/06/06	13	75.98	2	76.00	76.40	11	1,330	0.83%
2024/06/04	0	0.00	1	76.80	76.70	-1	1,484	-0.07%
2024/06/03	0	0.00	1	76.20	76.50	-1	1,586	-0.06%
2024/05/31	3	76.53	0	0.00	75.90	3	1,819	0.16%
2024/05/28	0	0.00	10	77.50	77.70	-10	1,929	-0.52%
2024/05/27	0	0.00	1	77.20	77.40	-1	1,937	-0.05%
2024/05/22	10	76.80	0	0.00	76.60	10	2,047	0.49%
2024/05/17	0	0.00	1	75.90	75.60	-1	2,150	-0.05%
2024/05/16	0	0.00	3	76.20	75.30	-3	2,188	-0.14%
2024/05/15	3	75.50	3	75.70	75.20	0	2,237	0.00%
2024/05/07	1	75.10	1	76.40	76.40	0	2,331	0.00%
2024/05/06	10	76.30	17	76.38	76.10	-7	2,334	-0.30%
2024/05/03	1	77.00	0	77.20	76.90	1	2,345	0.04%
2024/05/02	0	0.00	1	77.10	77.10	-1	2,346	-0.04%
2024/04/29	1	75.40	0	0.00	75.40	1	2,352	0.04%
2024/04/26	6	74.00	1	74.00	73.70	5	2,390	0.21%
2024/04/25	1.1	73.62	0	0.00	73.40	1.1	2,392	0.05%
2024/04/24	0	0.00	1	74.40	74.30	-1	2,393	-0.04%
2024/04/19	1	77.10	0	0.00	76.10	1	2,405	0.04%
2024/04/18	1	76.90	1	76.70	78.20	0	2,407	0.00%
2024/04/17	1	77.60	0	0.00	77.40	1	2,422	0.04%
2024/04/16	1	77.30	1	77.20	77.10	0	2,461	0.00%
2024/04/15	0	79.00	0	0.00	78.60	0	2,593	0.00%
2024/04/09	1	78.90	0	0.00	78.90	1	2,704	0.04%
2024/04/08	0.1	79.00	0	0.00	78.70	0.1	2,722	0.00%
2024/04/02	1	79.80	0	0.00	79.60	1	2,920	0.03%
2024/03/29	1.2	79.13	0	0.00	79.20	1.2	2,968	0.04%
2024/03/28	1	79.70	0	0.00	79.50	1	2,986	0.03%
2024/03/26	1	80.40	1	79.50	79.10	0	3,020	0.00%
2024/03/25	1	80.70	0	0.00	80.50	1	3,034	0.03%
2024/03/22	0	0.00	4	80.90	81.00	-4	3,053	-0.13%
2024/03/21	1	82.00	0	0.00	81.60	1	3,060	0.03%
2024/03/20	0	0.00	3.1	81.76	82.00	-3.1	3,106	-0.10%
2024/03/19	3	80.33	1	80.40	80.70	2	3,113	0.06%
2024/03/18	0.3	81.10	0	0.00	80.50	0.3	3,196	0.01%
2024/03/14	2.2	79.67	2	80.00	79.30	0.2	3,542	0.01%
2024/03/11	3.2	77.79	6	77.57	77.90	-2.8	4,156	-0.07%
2024/03/08	0	0.00	8	80.23	79.30	-8	4,164	-0.19%
2024/03/07	2	82.60	4	82.40	81.60	-2	4,190	-0.05%
2024/03/06	8	84.88	13	85.30	84.00	-5	4,129	-0.12%
2024/03/05	2	83.50	3	82.73	83.60	-1	3,947	-0.03%
2024/03/04	4	83.23	3	83.40	83.00	1	3,982	0.03%
2024/03/01	8	83.45	1	83.60	82.70	7	3,988	0.18%
2024/02/27	1	82.80	1	81.40	81.80	0	4,194	0.00%
2024/02/26	1	82.90	1	83.20	83.10	0	5,009	0.00%
2024/02/23	1	81.90	0	0.00	81.90	1	5,308	0.02%
2024/02/21	0	0.00	1	82.50	82.40	-1	5,444	-0.02%
2024/02/20	1	82.00	4	82.35	82.70	-3	5,479	-0.05%
2024/02/16	4	82.85	0.3	83.00	83.10	3.7	5,588	0.07%
2024/02/15	3	81.17	2.1	82.09	82.20	1	5,724	0.02%
2024/02/05	3	80.10	0	0.00	79.80	3	5,823	0.05%
2024/02/02	1	79.80	1	79.90	79.60	0	5,872	0.00%
2024/01/31	1.1	78.94	0	0.00	78.80	1.1	6,057	0.02%
2024/01/30	3	79.70	0	0.00	79.80	3	6,199	0.05%
2024/01/26	0	0.00	1	78.10	78.10	-1	6,288	-0.02%
2024/01/23	0	0.00	2	80.30	80.20	-2	6,599	-0.03%
2024/01/16	1	79.60	0	0.00	79.60	1	7,481	0.01%
2024/01/15	3	79.00	0	0.00	79.10	3	7,510	0.04%
2024/01/12	3	78.83	6	78.10	78.00	-3	7,564	-0.04%
2024/01/11	0	0.00	1	77.70	79.00	-1	7,620	-0.01%
2024/01/10	2	77.80	4	77.60	77.40	-2	7,775	-0.03%
2024/01/09	1.2	78.48	2	79.80	78.30	-0.8	8,039	-0.01%
2024/01/08	0	0.00	6	81.88	81.30	-6	8,046	-0.07%
2024/01/04	1.2	81.95	13	82.71	81.60	-11.8	8,691	-0.14%
2024/01/03	1	83.20	1	83.00	83.00	0	8,692	0.00%
2023/12/29	3	83.97	4	83.90	84.20	-1	8,851	-0.01%
2023/12/28	2	83.80	6	84.65	84.80	-4	8,890	-0.04%
2023/12/26	1	82.50	0	0.00	82.70	1	8,961	0.01%
2023/12/25	1.1	82.85	0	0.00	82.70	1.1	9,008	0.01%
2023/12/22	6	83.13	10	83.20	83.00	-4	9,019	-0.04%
2023/12/21	3	83.20	0	0.00	82.90	3	9,045	0.03%
2023/12/20	11.1	83.59	0	0.00	83.20	11.1	9,062	0.12%
2023/12/19	1	82.80	0	0.00	82.90	1	9,089	0.01%
2023/12/18	7	82.99	10	83.10	83.30	-3	9,166	-0.03%
2023/12/15	1	83.50	15	83.50	83.20	-14	9,244	-0.15%
2023/12/14	4	84.03	0.3	84.20	83.80	3.7	9,271	0.04%
2023/12/13	12	83.97	1.8	83.74	83.80	10.2	9,276	0.11%
2023/12/12	6	84.37	0.1	84.40	84.00	5.9	9,315	0.06%
2023/12/11	6	86.23	1	86.00	85.30	5	9,265	0.05%
2023/12/08	31	87.09	62	86.83	87.70	-31	9,109	-0.34%
2023/12/07	13	83.70	0	0.00	83.60	13	8,853	0.15%
2023/12/06	0	0.00	1	82.90	82.80	-1	8,957	-0.01%
2023/12/05	12	82.90	40	82.81	82.90	-28	8,994	-0.31%
2023/12/04	52	84.92	2	85.35	83.90	50	9,146	0.55%
2023/12/01	1	84.30	7	84.40	84.50	-6	9,155	-0.07%
2023/11/30	10	84.30	0	0.00	84.50	10	9,201	0.11%
2023/11/29	1	83.90	0	0.00	83.90	1	9,271	0.01%
2023/11/28	0	0.00	1	84.20	84.40	-1	9,517	-0.01%
2023/11/27	11	84.36	5	83.96	83.60	6	9,886	0.06%
2023/11/24	17	85.05	1	85.80	85.00	16	9,861	0.16%
2023/11/23	53	87.44	48	85.77	84.60	5	9,778	0.05%
2023/11/22	35	85.32	40	85.71	85.40	-5	9,040	-0.06%
2023/11/21	16	83.95	3	83.77	83.60	13	8,830	0.15%
2023/11/20	2.2	83.93	6	84.23	84.20	-3.8	8,932	-0.04%
2023/11/17	8	82.68	0	0.00	82.80	8	9,002	0.09%
2023/11/16	1	81.50	0	0.00	81.90	1	9,156	0.01%
2023/11/15	2	82.00	0	0.00	81.80	2	9,259	0.02%
2023/11/14	6	83.63	1	84.40	82.50	5	9,568	0.05%
2023/11/13	15	82.42	10	82.30	82.30	5	9,744	0.05%
2023/11/10	0	0.00	2	85.00	84.90	-2	9,948	-0.02%
2023/11/09	2	84.25	1	83.90	84.20	1	10,522	0.01%
2023/11/08	3	85.43	3	85.30	84.70	0	10,860	0.00%
2023/11/07	2	84.80	2	84.40	84.80	0	11,106	0.00%
2023/11/06	2	83.50	3	83.77	83.50	-1	11,270	-0.01%
2023/11/03	0	0.00	1	84.00	83.10	-1	11,597	-0.01%
2023/11/02	3	82.77	2	83.65	83.90	1	11,808	0.01%
2023/11/01	1	81.90	0	0.00	81.20	1	11,962	0.01%
2023/10/31	4	83.55	4	82.45	81.70	0	12,113	0.00%
2023/10/30	3	84.67	15	84.67	84.70	-12	12,075	-0.10%
2023/10/27	3	84.77	2.1	84.33	84.80	0.9	12,072	0.01%
2023/10/26	6	82.88	13	83.21	82.70	-7	12,122	-0.06%
2023/10/25	7	85.51	10	84.34	83.50	-3	12,295	-0.02%
2023/10/24	2	84.60	10	84.48	85.30	-8	12,105	-0.07%
2023/10/20	5	80.24	3	80.70	80.70	2	12,076	0.02%
2023/10/19	10	81.70	0	0.00	81.70	10	12,162	0.08%
2023/10/18	2	81.10	4	82.13	80.60	-2	12,231	-0.02%
2023/10/17	14	84.54	11	84.32	83.80	3	12,246	0.02%
2023/10/16	1	83.30	1	83.70	84.40	0	12,366	0.00%
2023/10/13	6	84.45	6	84.63	84.00	0	13,411	0.00%
2023/10/12	1.1	81.39	2	82.55	83.50	-1	13,339	-0.01%
2023/10/11	1	80.30	40	79.40	79.20	-39	13,437	-0.29%
2023/10/06	5	80.40	3	80.77	80.90	2	13,554	0.01%
2023/10/05	4	80.70	2	80.90	80.10	2	13,613	0.01%
2023/10/04	1	79.20	3	80.33	80.60	-2	13,649	-0.01%
2023/10/03	5	79.74	6	79.92	79.20	-1	13,795	-0.01%
2023/10/02	3	78.97	0	78.60	79.10	3	13,861	0.02%
2023/09/28	0	0.00	11	77.86	77.30	-11	13,976	-0.08%
2023/09/25	0	0.00	0	76.40	77.00	0	14,871	0.00%
2023/09/22	0	74.10	0	0.00	75.90	0	15,074	0.00%
2023/09/21	51.1	74.66	0	0.00	74.40	51.1	15,147	0.34%
2023/09/19	1	79.10	9	78.40	77.20	-8	15,572	-0.05%
2023/09/18	2	77.90	2	78.50	77.50	0	15,756	0.00%
2023/09/15	0	0.00	11	79.69	78.90	-11	16,147	-0.07%
2023/09/14	0	0.00	16	79.53	79.80	-16	16,256	-0.10%
2023/09/13	1	77.20	7	77.10	78.20	-6	16,373	-0.04%
2023/09/12	12.1	78.28	21	78.26	78.00	-8.9	16,841	-0.05%
2023/09/11	25.1	82.71	6.1	84.52	81.60	19	16,789	0.11%
2023/09/08	14	82.75	5	82.88	82.50	9	17,020	0.05%
2023/09/07	22	83.99	10	84.26	83.60	12	17,950	0.07%
2023/09/06	1.1	82.63	13	83.55	82.80	-12	18,724	-0.06%
2023/09/05	2	81.05	9	81.96	82.20	-7	18,786	-0.04%
2023/09/04	6	81.15	8	80.95	80.80	-2	19,062	-0.01%
2023/09/01	14	83.66	17	84.30	82.00	-3	19,547	-0.02%
2023/08/31	14	83.10	18	83.49	85.50	-4	19,692	-0.02%
2023/08/30	14	81.05	1	81.50	81.70	13	19,704	0.07%
2023/08/29	2	79.50	1	80.20	79.80	1	19,820	0.01%
2023/08/28	5	80.34	1	82.90	78.90	4	19,960	0.02%
2023/08/25	14	81.51	4	81.85	81.70	10	19,972	0.05%
2023/08/24	13.5	81.58	4	81.45	80.40	9.5	20,139	0.05%
2023/08/23	14.5	82.21	23	82.83	81.80	-8.5	20,314	-0.04%
2023/08/22	6	85.85	5	86.08	84.20	1	20,351	0.00%
2023/08/21	7	85.46	3	84.63	85.30	4	20,290	0.02%
2023/08/18	16	86.46	4	88.03	84.40	12	20,559	0.06%
2023/08/17	13	87.08	15	88.35	89.00	-2	20,628	-0.01%
2023/08/16	13	84.50	10.5	86.66	86.90	2.5	20,446	0.01%
2023/08/15	19	87.14	21	85.76	84.80	-2	20,560	-0.01%
2023/08/14	7	84.23	9.1	83.36	82.40	-2.1	20,218	-0.01%
2023/08/11	8	84.01	6	84.22	82.20	2	20,029	0.01%
2023/08/10	9	81.71	3	80.60	79.70	6	19,884	0.03%
2023/08/09	4	84.95	2	84.30	85.40	2	19,734	0.01%
2023/08/08	5	83.96	4	83.70	84.10	1	19,603	0.01%
2023/08/07	2	83.00	8	83.05	83.30	-6	19,492	-0.03%
2023/08/04	7	81.34	3	78.63	81.00	4	19,346	0.02%
2023/08/02	3	76.23	2	77.50	75.70	1	19,237	0.01%
2023/08/01	3	78.57	4	78.42	78.60	-1	19,252	-0.01%
2023/07/31	2	78.85	8	81.81	78.70	-6	19,297	-0.03%
2023/07/28	31	79.35	46.6	80.16	81.40	-15.6	19,197	-0.08%
2023/07/27	30	79.41	7.2	79.83	78.10	22.8	19,159	0.12%
2023/07/26	1	78.30	3	78.01	76.70	-2	19,339	-0.01%
2023/07/25	1	79.20	4.6	78.35	77.80	-3.6	19,469	-0.02%
2023/07/24	2.9	79.82	8	78.36	77.70	-5.2	19,539	-0.03%
2023/07/21	6	79.77	5	79.54	79.90	1	19,525	0.01%
2023/07/20	6.1	78.24	2.2	78.67	78.90	3.9	19,553	0.02%
2023/07/19	14.4	77.18	17	77.81	76.90	-2.6	19,616	-0.01%
2023/07/18	101.2	86.81	106	83.44	78.90	-4.8	19,512	-0.02%	大買/大賣/
2023/07/17	9	83.94	11	86.70	87.60	-2	18,885	-0.01%
2023/07/14	22.1	79.10	3	79.00	79.70	19.1	18,851	0.10%
2023/07/13	2	76.80	5	77.24	76.30	-3	18,776	-0.02%
2023/07/12	2	75.60	1	75.90	75.70	1	18,909	0.01%
2023/07/11	1	75.60	3	76.03	74.90	-2	19,029	-0.01%
2023/07/10	6	75.68	7	75.54	74.90	-1	18,978	-0.01%
2023/07/07	0.1	77.50	5	76.70	78.60	-4.9	18,863	-0.03%
2023/07/06	10	80.30	5	80.88	80.00	5	18,926	0.03%
2023/07/05	25	82.27	29.2	82.49	81.70	-4.2	18,912	-0.02%
2023/07/04	12	80.65	4	80.25	79.90	8	18,534	0.04%
2023/07/03	12	79.58	15	78.25	81.20	-3	18,386	-0.02%
2023/06/30	19.2	76.07	1	76.90	76.80	18.2	18,127	0.10%
2023/06/29	3	74.87	8	75.61	74.80	-5	17,944	-0.03%
2023/06/28	26	77.03	23	75.33	75.00	3	17,843	0.02%
2023/06/27	14	77.99	11	76.95	75.00	3	17,579	0.02%
2023/06/26	12	78.98	20	79.50	79.60	-8	17,295	-0.05%
2023/06/21	36	83.82	20.1	83.05	82.20	15.9	17,029	0.09%
2023/06/20	19.1	82.16	29	82.31	81.80	-9.9	16,577	-0.06%
2023/06/19	22.1	82.41	20	82.35	82.00	2.1	16,350	0.01%
2023/06/16	9	82.12	9	83.41	83.60	0	16,178	0.00%
2023/06/15	4	78.20	5	78.48	79.40	-1	15,636	-0.01%
2023/06/14	32.3	78.76	36	78.44	79.00	-3.7	15,448	-0.02%
2023/06/13	83.1	77.55	84.1	77.52	78.20	-0.9	15,043	-0.01%
2023/06/12	52	74.06	65	74.21	74.20	-13	14,123	-0.09%
2023/06/09	9	70.83	8	71.83	72.00	1	13,152	0.01%
2023/06/08	16	66.04	44	65.75	65.50	-28	13,004	-0.22%
2023/06/07	49	67.30	13	66.65	68.20	36	12,639	0.28%
2023/06/06	19	63.06	3	64.60	64.00	16	12,037	0.13%
2023/06/05	10	62.64	33	61.20	62.60	-23	11,588	-0.20%
2023/06/02	15.2	60.27	10	60.20	59.90	5.2	11,161	0.05%
2023/06/01	21	59.94	1	59.10	59.90	20	10,951	0.18%
2023/05/31	1	58.30	0	0.00	58.00	1	10,743	0.01%
2023/05/30	2.3	58.60	2	60.70	58.50	0.3	10,599	0.00%
2023/05/29	1	58.60	12	60.18	61.00	-11	10,304	-0.11%
2023/05/26	2	56.90	1	57.30	56.80	1	9,945	0.01%
2023/05/25	2	59.30	0	0.00	58.90	2	9,715	0.02%
2023/05/24	11	59.81	5	60.48	59.70	6	9,565	0.06%
2023/05/23	17	59.39	34.1	59.99	59.70	-17.1	9,189	-0.19%
2023/05/22	2	56.50	3	57.07	57.60	-1	8,693	-0.01%
2023/05/19	19	58.12	4	58.05	55.90	15	8,549	0.18%
2023/05/18	4	56.68	4	57.00	57.00	0	8,065	0.00%
2023/05/17	3	55.20	6	55.72	56.00	-3	7,791	-0.04%
2023/05/16	2	54.60	13	54.55	54.30	-11	7,546	-0.15%
2023/05/15	4	54.15	2	53.45	52.70	2	7,323	0.03%
2023/05/12	2	54.00	7	54.36	55.00	-5	7,155	-0.07%
2023/05/11	9.1	52.46	13.1	53.24	52.00	-4.1	6,911	-0.06%
2023/05/10	2	52.80	11	53.82	53.70	-9	6,742	-0.13%
2023/05/09	1	54.40	2	55.70	53.80	-1	6,631	-0.02%
2023/05/08	2.1	55.59	1	55.30	55.50	1.1	6,492	0.02%
2023/05/05	2.3	54.31	12	54.27	54.30	-9.7	6,343	-0.15%
2023/05/04	0	0.00	9.2	55.36	55.60	-9.2	6,216	-0.15%
2023/05/03	11	56.77	9	56.37	56.60	2	6,033	0.03%
2023/05/02	29	56.96	43	56.75	56.90	-14	5,775	-0.24%
2023/04/28	2	54.20	2	55.30	54.40	0	5,440	0.00%
2023/04/27	8	51.05	0	0.00	52.30	8	5,192	0.15%
2023/04/26	3	50.97	1.3	51.07	50.90	1.7	4,991	0.03%
2023/04/25	0.1	51.90	2	52.60	52.00	-1.9	4,840	-0.04%
2023/04/24	22	54.05	8	54.05	53.10	14	4,661	0.30%
2023/04/21	20.2	52.31	8	52.45	51.50	12.2	4,400	0.28%
2023/04/20	42	56.81	20	56.99	54.70	22	4,074	0.54%
2023/04/19	6	55.23	10	55.70	56.70	-4	3,489	-0.11%
2023/04/18	4	53.05	2	52.80	51.60	2	3,111	0.06%
2023/04/17	7.2	52.97	9	53.26	53.40	-1.8	2,863	-0.06%
2023/04/14	12	48.85	7	50.49	49.35	5	2,510	0.20%
2023/04/13	6.3	48.09	6	49.30	48.00	0.3	2,258	0.01%
2023/04/12	16	49.58	12	49.50	49.55	4	2,122	0.19%
2023/04/11	23	47.68	12	47.40	48.45	11	1,952	0.56%
2023/04/10	5	46.41	5	47.00	45.60	0	1,676	0.00%
2023/04/07	0	0.00	1	43.10	42.85	-1	1,484	-0.07%
2023/04/06	1	42.10	0	0.00	43.60	1	1,425	0.07%
2023/03/31	1	43.70	3	43.35	44.30	-2	1,330	-0.15%
2023/03/30	0	0.00	2	41.20	41.95	-2	1,203	-0.17%
2023/03/17	1	37.95	8	38.17	37.70	-7	864	-0.81%
2023/03/15	14	37.07	9.1	37.47	36.10	5	741	0.67%
2023/03/14	0	0.00	1	36.30	36.45	-1	637	-0.16%
2023/03/13	0	0.00	1	35.90	35.55	-1	613	-0.16%
2023/03/09	0	0.00	5	34.93	34.60	-5	568	-0.88%
2023/03/08	0	0.00	1	34.80	34.90	-1	565	-0.18%
2023/03/07	0	0.00	2	34.20	33.95	-2	548	-0.36%
2023/03/06	0	0.00	12	33.66	33.90	-12	540	-2.22%
2023/03/03	0	0.00	3	33.20	33.10	-3	518	-0.58%
2023/03/02	0	0.00	1	33.30	32.75	-1	512	-0.20%
2023/03/01	0	0.00	1	32.85	32.90	-1	509	-0.20%
2023/02/22	0	0.00	9	33.55	33.40	-9	486	-1.85%
2023/02/21	0	0.00	70	33.48	33.85	-70	474	-14.75%
2023/02/17	0	0.00	22	32.01	32.20	-22	405	-5.43%
2023/02/16	0	0.00	16	31.56	31.60	-16	362	-4.42%
2023/02/15	0	0.00	15	31.34	31.25	-15	355	-4.22%
2023/02/13	2	29.35	0	0.00	29.35	2	328	0.61%
2023/02/09	1	29.95	8	29.94	30.15	-7	333	-2.10%
2023/01/30	2	28.65	0	0.00	28.85	2	320	0.62%
2023/01/11	0	0.00	2	28.95	28.95	-2	328	-0.61%
2022/12/07	0	0.00	1	27.80	27.40	-1	283	-0.35%
2022/11/18	0	0.00	2	27.10	26.90	-2	263	-0.76%
2022/10/25	2	23.80	0	0.00	23.90	2	257	0.78%
2022/10/24	6	24.65	0	0.00	24.50	6	253	2.37%
2022/10/17	2	24.65	0	0.00	25.15	2	242	0.83%
2022/10/13	6	25.55	0	0.00	24.85	6	243	2.46%
2022/10/11	2	26.80	0	0.00	26.85	2	236	0.85%
2022/09/26	2	29.10	0	0.00	28.80	2	248	0.80%
2022/09/22	0	0.00	2	29.80	30.00	-2	266	-0.75%
2022/09/21	2	30.00	0	0.00	30.05	2	267	0.75%
2022/09/15	0	0.00	4	31.04	31.10	-4	272	-1.47%
2022/09/07	5	29.10	0	0.00	29.05	5	283	1.76%
2022/09/06	4	29.35	0	0.00	29.40	4	281	1.42%
2022/09/05	10	29.80	0	0.00	29.80	10	280	3.56%
2022/09/02	5	30.40	0	0.00	30.30	5	282	1.77%
2022/08/29	16	30.78	0	0.00	30.70	16	288	5.54%
2022/08/04	1	33.00	0	0.00	32.50	1	230	0.43%
2022/08/02	0	0.00	1	32.75	32.75	-1	233	-0.43%
2022/06/24	1	33.35	0	0.00	33.45	1	270	0.37%
2022/06/23	2	33.50	1	33.15	33.05	1	292	0.34%
2022/06/20	4	33.80	0	0.00	33.75	4	289	1.38%
2022/06/02	3	36.98	0	0.00	37.00	3	369	0.81%
2022/06/01	0.1	36.80	2	36.78	36.75	-2	378	-0.52%
2022/05/12	1	33.80	0	0.00	33.75	1	446	0.22%
2022/05/06	1	35.80	0	0.00	35.85	1	447	0.22%
2022/04/25	2	36.45	0	0.00	36.45	2	464	0.43%
2022/04/22	2	37.85	0	0.00	37.50	2	464	0.43%
2022/04/12	2	35.85	0	0.00	35.95	2	482	0.41%
2022/04/11	1	36.40	0	0.00	36.40	1	485	0.21%
2022/04/06	0	0.00	3	38.10	38.00	-3	492	-0.61%
2022/03/29	1	37.95	0	0.00	38.05	1	508	0.20%
2022/03/28	0	0.00	6	38.12	38.15	-6	506	-1.19%
2022/03/25	9	36.94	0	0.00	37.05	9	490	1.84%
2022/03/24	0	0.00	1	36.85	36.80	-1	491	-0.20%
2022/03/08	0	0.00	1	38.20	37.60	-1	554	-0.18%
2022/03/04	0	0.00	5	39.85	39.75	-5	554	-0.90%
2022/03/03	1	39.20	0	0.00	39.50	1	573	0.17%
2022/02/24	2	38.95	0	0.00	38.70	2	954	0.21%
2022/02/21	5.1	39.65	0	0.00	39.60	5.1	952	0.53%
2022/02/18	1	39.45	5	39.65	39.45	-4	953	-0.42%
2022/02/17	0	0.00	10	39.50	39.40	-10	953	-1.05%
2022/02/09	0	0.00	2	39.35	39.25	-2	983	-0.20%
2022/02/07	1	38.00	0	0.00	38.40	1	988	0.10%
2022/01/26	15	37.63	0	0.00	37.60	15	995	1.51%
2022/01/25	5	37.80	0	0.00	37.80	5	1,010	0.49%
2022/01/24	10	37.80	0	0.00	38.10	10	1,023	0.98%
2022/01/21	5	38.50	0	0.00	38.35	5	1,025	0.49%
2022/01/20	0	39.90	0	0.00	39.05	0	1,031	0.00%
2022/01/11	1	38.55	0	0.00	38.55	1	1,082	0.09%
2022/01/06	1	39.10	0	0.00	39.00	1	1,080	0.09%
2021/12/29	0	0.00	7	39.79	39.80	-7	1,110	-0.63%
2021/12/17	5	37.85	0	0.00	38.00	5	1,144	0.44%
2021/12/14	25	37.99	0	0.00	37.90	25	1,134	2.20%
2021/12/13	5	38.50	0	0.00	38.50	5	1,124	0.44%
2021/12/10	15	38.73	0	0.00	38.80	15	1,120	1.34%
2021/12/09	10	39.08	0	0.00	39.00	10	1,113	0.90%
2021/11/29	10	39.15	0	0.00	39.25	10	1,164	0.86%
2021/11/26	2	40.10	0	0.00	40.10	2	1,148	0.17%
2021/11/25	0	0.00	1	42.30	42.30	-1	1,114	-0.09%
2021/11/24	5	43.68	31	43.32	43.50	-26	1,081	-2.40%
2021/11/23	0	0.00	6	40.52	40.70	-6	840	-0.71%
2021/11/17	0	0.00	1	40.35	40.25	-1	889	-0.11%
2021/11/09	0	0.00	25	40.88	41.00	-25	972	-2.57%
2021/11/04	0	0.00	30	41.54	41.20	-30	1,063	-2.82%
2021/11/03	0	0.00	1	41.15	40.90	-1	1,164	-0.09%
2021/11/02	1	41.50	9	41.66	40.90	-8	1,171	-0.68%
2021/11/01	1	41.40	24	41.43	41.70	-23	1,177	-1.95%
2021/10/29	0	0.00	1	40.65	40.55	-1	1,199	-0.08%
2021/10/28	1	40.75	3	40.65	40.30	-2	1,345	-0.15%
2021/10/27	2	40.25	2	40.23	40.15	0	1,359	0.00%
2021/10/25	0	0.00	3	39.55	40.00	-3	1,383	-0.22%
2021/10/21	0	0.00	2	39.65	39.20	-2	1,460	-0.14%
2021/10/20	10	38.89	1	39.10	38.80	9	1,492	0.60%
2021/10/19	2	39.43	0	0.00	39.35	2	1,540	0.13%
2021/10/07	0	0.00	13	38.95	39.00	-13	1,824	-0.71%
2021/10/05	5	35.80	1	36.50	37.20	4	1,978	0.20%
2021/10/04	10	36.95	9	37.37	36.50	1	1,994	0.05%
2021/10/01	34	37.96	0	0.00	37.50	34	2,006	1.69%
2021/09/29	15	38.52	0	0.00	38.30	15	2,079	0.72%
2021/09/28	1	39.10	0	0.00	39.20	1	2,109	0.05%
2021/09/24	0	0.00	2	40.35	40.30	-2	2,281	-0.09%
2021/09/17	3	39.15	0	0.00	39.15	3	2,470	0.12%
2021/09/09	1	40.30	0	0.00	39.80	1	2,654	0.04%
2021/09/08	8	39.78	0	0.00	39.60	8	2,657	0.30%
2021/09/07	15	39.75	4	39.75	39.60	11	2,661	0.41%
2021/09/06	19	41.44	4	42.35	40.70	15	2,655	0.56%
2021/08/31	5	43.65	0	0.00	43.65	5	2,676	0.19%
2021/08/30	4	43.90	0	0.00	43.90	4	2,701	0.15%
2021/08/27	0	0.00	5	47.20	46.90	-5	2,712	-0.18%
2021/08/26	0	0.00	10	47.03	47.10	-10	2,701	-0.37%
2021/08/20	7	44.96	0	0.00	44.85	7	2,792	0.25%
2021/08/19	2	44.85	0	0.00	44.80	2	2,812	0.07%
2021/08/18	5	44.35	15	44.69	46.40	-10	2,831	-0.35%
2021/08/17	5	45.80	0	0.00	45.50	5	2,865	0.17%
2021/08/16	9	46.67	0	0.00	46.30	9	2,880	0.31%
2021/08/13	10	47.93	0	0.00	47.70	10	2,891	0.35%
2021/08/12	3	48.50	0	0.00	48.60	3	2,919	0.10%
2021/08/11	4	48.63	0	0.00	48.50	4	2,980	0.13%
2021/08/10	0	0.00	2	50.10	49.30	-2	3,024	-0.07%
2021/08/09	4	50.30	0	0.00	50.60	4	3,072	0.13%
2021/08/04	0	0.00	1	54.50	54.40	-1	3,330	-0.03%
2021/08/03	11	55.86	61	54.79	54.60	-50	3,463	-1.44%
2021/07/30	50	54.10	1	54.10	53.20	49	3,434	1.43%
2021/07/28	3	51.37	2	51.50	53.00	1	3,551	0.03%
2021/07/27	2	53.80	0	0.00	53.00	2	3,698	0.05%
2021/07/26	5	54.10	2	54.50	54.00	3	3,896	0.08%
2021/07/23	1	53.60	2	53.90	53.80	-1	4,227	-0.02%
2021/07/21	2	53.40	0	0.00	52.50	2	5,796	0.03%
2021/07/20	2	53.30	0	0.00	53.10	2	5,919	0.03%
2021/07/15	0	0.00	1	53.80	54.40	-1	6,318	-0.02%
2021/07/13	7	54.89	5	55.10	54.70	2	6,481	0.03%
2021/07/12	0	0.00	2	53.95	53.60	-2	6,465	-0.03%
2021/07/09	3	53.07	0	0.00	52.60	3	6,501	0.05%
2021/07/08	1	53.10	0	0.00	53.20	1	6,645	0.02%
2021/07/07	0	0.00	1	54.30	53.20	-1	6,796	-0.01%
2021/07/05	1	53.80	0	0.00	54.00	1	7,314	0.01%
2021/07/02	2	53.40	1	53.30	53.60	1	7,573	0.01%
2021/07/01	8	55.21	2	54.95	54.00	6	7,870	0.08%
2021/06/30	3	54.37	2	55.05	56.20	1	7,959	0.01%
2021/06/28	0	0.00	4	53.05	53.00	-4	7,979	-0.05%
2021/06/25	3	53.20	3	53.10	52.90	0	8,118	0.00%
2021/06/23	0	0.00	1	52.40	52.60	-1	8,563	-0.01%
2021/06/22	1	52.00	0	0.00	51.50	1	8,787	0.01%
2021/06/21	0	0.00	24	52.42	52.00	-24	8,935	-0.27%
2021/06/17	0	0.00	20	52.82	53.00	-20	9,017	-0.22%
2021/06/16	0	0.00	1	52.70	52.20	-1	9,056	-0.01%
2021/06/15	24	52.67	0	0.00	52.60	24	9,118	0.26%
2021/06/10	6	52.10	0	0.00	51.60	6	9,298	0.06%
2021/06/08	1	53.50	1	53.30	53.30	0	9,572	0.00%
2021/06/04	0	0.00	3	52.90	52.90	-3	9,658	-0.03%
2021/06/03	0	0.00	23	51.99	52.70	-23	9,675	-0.24%
2021/06/02	2	51.85	4	51.90	52.20	-2	9,744	-0.02%
2021/06/01	4	52.50	0	0.00	53.00	4	9,738	0.04%
2021/05/31	27	52.57	5	53.00	52.40	22	9,767	0.23%
2021/05/28	7	51.36	3	51.90	51.60	4	9,821	0.04%
2021/05/27	0	0.00	1	50.90	50.60	-1	9,963	-0.01%
2021/05/26	1	50.50	3	50.57	50.60	-2	10,269	-0.02%
2021/05/25	7	50.73	1	50.90	50.70	6	10,416	0.06%
2021/05/24	9	48.94	0	0.00	49.55	9	10,869	0.08%
2021/05/21	5	48.40	1	48.30	48.50	4	11,724	0.03%
2021/05/19	21	48.05	12	48.42	48.90	9	12,591	0.07%
2021/05/18	2	47.55	0	0.00	47.55	2	12,771	0.02%
2021/05/17	0	0.00	81	45.72	43.25	-81	12,829	-0.63%
2021/05/14	17	49.13	6	49.50	47.85	11	12,759	0.09%
2021/05/13	31	47.64	32	47.99	47.30	-1	12,711	-0.01%
2021/05/12	2	47.38	22	47.14	46.85	-20	12,619	-0.16%
2021/05/11	11	53.72	10	52.20	51.30	1	12,429	0.01%
2021/05/10	5	56.58	5	57.02	56.20	0	12,281	0.00%
2021/05/07	12	56.92	8	57.28	57.60	4	12,262	0.03%
2021/05/06	4	55.33	3	55.90	56.20	1	12,215	0.01%
2021/05/05	2	56.00	2	56.50	55.20	0	12,182	0.00%
2021/05/04	24	53.88	2	55.00	55.40	22	12,136	0.18%
2021/05/03	4	57.20	19	57.61	56.50	-15	11,957	-0.13%
2021/04/29	2	61.80	85	60.66	60.50	-83	11,757	-0.71%
2021/04/28	122	65.80	106	65.74	64.00	16	11,431	0.14%	大買/大賣/
2021/04/27	50	63.69	18	63.06	66.20	32	10,762	0.30%
2021/04/26	4	60.25	14	60.32	60.20	-10	9,870	-0.10%
2021/04/23	10	58.78	2	58.35	58.70	8	9,753	0.08%
2021/04/22	22	60.18	20	59.34	58.40	2	9,715	0.02%
2021/04/21	27	60.29	16	60.34	60.40	11	9,543	0.12%
2021/04/20	4	59.25	13	58.95	59.20	-9	9,330	-0.10%
2021/04/19	2	58.90	1	59.40	58.20	1	9,285	0.01%
2021/04/16	1	58.70	3	59.20	58.20	-2	9,155	-0.02%
2021/04/15	2	58.95	2	58.90	59.00	0	9,124	0.00%
2021/04/14	4	57.63	1	58.70	57.70	3	9,068	0.03%
2021/04/13	4	59.85	7	60.14	58.50	-3	8,985	-0.03%
2021/04/12	46	61.31	46	61.07	60.40	0	8,875	0.00%
2021/04/09	20	59.16	1	58.70	58.50	19	8,481	0.22%
2021/04/08	11	60.73	5	60.52	59.80	6	8,379	0.07%
2021/04/07	3	60.57	6	60.67	62.20	-3	8,163	-0.04%
2021/04/06	12	57.84	14	58.63	58.90	-2	7,958	-0.03%
2021/04/01	0	0.00	13	56.55	56.40	-13	8,183	-0.16%
2021/03/31	1	57.10	7	57.16	56.70	-6	8,243	-0.07%
2021/03/30	0	0.00	4	57.30	57.80	-4	8,167	-0.05%
2021/03/29	38	57.84	43	57.25	56.80	-5	8,044	-0.06%
2021/03/26	2	55.20	6	54.88	54.80	-4	7,706	-0.05%
2021/03/25	5	56.36	5	55.66	54.70	0	7,612	0.00%
2021/03/24	4	53.35	4	54.28	56.30	0	7,405	0.00%
2021/03/23	6	52.42	3	52.40	52.40	3	7,319	0.04%
2021/03/22	2	53.20	2	53.00	53.10	0	7,292	0.00%
2021/03/18	12	54.68	0	0.00	53.80	12	7,372	0.16%
2021/03/17	12	54.64	0	0.00	54.30	12	7,358	0.16%
2021/03/16	4	55.35	0	0.00	54.60	4	7,360	0.05%
2021/03/15	2	53.50	3	54.07	54.00	-1	7,383	-0.01%
2021/03/12	24	56.46	1	55.50	54.80	23	7,351	0.31%
2021/03/09	0	0.00	45	52.00	54.10	-45	7,713	-0.58%
2021/03/08	1	54.00	1	54.00	53.00	0	7,739	0.00%
2021/03/04	3	53.70	1	52.50	52.50	2	7,809	0.03%
2021/03/03	2	52.55	0	0.00	53.50	2	8,017	0.02%
2021/03/02	1	54.30	10	52.90	51.70	-9	8,078	-0.11%
2021/02/26	5	56.02	6	55.80	57.00	-1	7,963	-0.01%
2021/02/25	1	61.00	0	0.00	62.00	1	7,698	0.01%
2021/02/24	16	60.62	7	61.07	62.00	9	7,580	0.12%
2021/02/23	87	59.63	82	59.50	62.00	5	7,130	0.07%
2021/02/22	4	56.17	31	57.42	57.60	-27	6,411	-0.42%
2021/02/19	13	51.27	100	51.49	52.40	-87	6,230	-1.40%
2021/02/18	73	47.62	116	47.65	47.70	-43	5,582	-0.77%	大賣/
2021/02/17	80	45.63	11	45.95	45.90	69	5,386	1.28%
2021/02/05	0	0.00	5	44.00	43.45	-5	5,404	-0.09%
2021/02/03	0	0.00	2	43.20	42.50	-2	5,464	-0.04%
2021/02/01	5	41.80	0	0.00	42.10	5	5,661	0.09%
2021/01/29	0	0.00	10	44.03	42.60	-10	5,750	-0.17%
2021/01/25	1	42.25	0	0.00	42.30	1	5,710	0.02%
2021/01/22	2	41.55	1	41.85	41.75	1	5,737	0.02%
2021/01/21	11	40.73	0	0.00	40.70	11	5,760	0.19%
2021/01/20	28	41.62	0	0.00	41.10	28	5,767	0.49%
2021/01/19	1	43.15	1	43.15	42.85	0	5,729	0.00%
2021/01/18	13	42.80	0	0.00	42.85	13	5,743	0.23%
2021/01/15	6	43.86	1	44.30	43.70	5	5,725	0.09%
2021/01/14	11	44.32	12	45.02	44.70	-1	5,709	-0.02%
2021/01/12	3	43.67	0	0.00	43.20	3	5,714	0.05%
2021/01/08	7	44.69	0	0.00	44.20	7	5,821	0.12%
2021/01/07	2	43.95	3	44.32	43.95	-1	6,164	-0.02%
2021/01/06	11	44.38	4	44.61	43.90	7	6,462	0.11%
2021/01/05	0	0.00	1	45.30	45.15	-1	6,407	-0.02%
2020/12/31	0	0.00	1	44.05	44.15	-1	6,454	-0.02%
2020/12/30	9	44.76	0	0.00	44.80	9	6,435	0.14%
2020/12/29	6	45.64	3	46.25	45.50	3	6,416	0.05%
2020/12/28	13	47.45	34	47.41	47.15	-21	6,317	-0.33%
2020/12/25	1	45.60	19	45.73	46.20	-18	5,901	-0.30%
2020/12/24	4	44.25	0	0.00	44.00	4	5,814	0.07%
2020/12/23	1	43.15	1	43.45	43.55	0	5,905	0.00%
2020/12/22	1	43.00	5	44.08	42.85	-4	6,003	-0.07%
2020/12/21	2	42.95	0	0.00	43.35	2	6,031	0.03%
2020/12/18	3	43.87	2	43.80	43.75	1	6,070	0.02%
2020/12/17	5	43.86	3	43.95	43.95	2	6,167	0.03%
2020/12/16	4	45.10	4	45.75	45.00	0	6,158	0.00%
2020/12/15	11	45.00	2	46.90	44.60	9	6,182	0.15%
2020/12/14	0	0.00	17	46.01	46.30	-17	6,144	-0.28%
2020/12/11	8	44.76	7	45.02	44.95	1	6,231	0.02%
2020/12/10	0	0.00	2	45.85	45.55	-2	6,286	-0.03%
2020/12/09	22	46.99	15	46.25	46.60	7	6,404	0.11%
2020/12/08	5	44.62	9	45.12	45.65	-4	6,589	-0.06%
2020/12/07	12	45.18	8	45.54	45.40	4	6,993	0.06%
2020/12/04	5	46.27	3	46.50	46.40	2	7,338	0.03%
2020/12/03	21	47.24	15.3	46.97	46.80	5.7	7,607	0.07%
2020/12/02	4	44.88	1	45.25	45.00	3	7,408	0.04%
2020/12/01	10	45.10	1	45.30	44.85	9	7,721	0.12%
2020/11/30	9	44.68	19	44.63	44.20	-10	8,099	-0.12%
2020/11/27	8	45.08	3	45.32	45.25	5	8,484	0.06%
2020/11/26	10	42.95	5	44.13	44.60	5	8,462	0.06%
2020/11/25	1	43.00	0	0.00	42.10	1	8,721	0.01%
2020/11/24	12	43.30	4	43.51	43.10	8	9,288	0.09%
2020/11/20	3	43.93	0	0.00	43.85	3	9,633	0.03%
2020/11/19	3	43.97	4	44.09	43.90	-1	9,908	-0.01%
2020/11/18	2	42.93	0	0.00	42.95	2	9,891	0.02%
2020/11/16	1	42.70	1	42.40	42.90	0	9,928	0.00%
2020/11/13	7	43.61	5	42.82	42.95	2	9,970	0.02%
2020/11/12	16	42.29	0	0.00	41.95	16	9,868	0.16%
2020/11/11	1	41.30	20	41.23	42.30	-19	9,903	-0.19%
2020/11/10	1	41.20	16	42.99	41.15	-15	9,919	-0.15%
2020/11/09	4	42.49	3	42.55	43.15	1	9,890	0.01%
2020/11/06	3	41.28	4	41.78	41.50	-1	9,804	-0.01%
2020/11/04	0	0.00	1	39.95	39.90	-1	9,815	-0.01%
2020/11/03	0	0.00	2	39.73	39.35	-2	9,851	-0.02%
2020/11/02	1	38.65	1	38.70	38.70	0	9,866	0.00%
2020/10/30	3	39.68	0	0.00	38.90	3	9,922	0.03%
2020/10/28	1	41.10	0	0.00	40.40	1	9,958	0.01%
2020/10/26	2	41.58	3	41.47	41.10	-1	9,907	-0.01%
2020/10/23	1	41.70	0	0.00	41.75	1	9,907	0.01%
2020/10/22	0	0.00	3	41.37	41.60	-3	9,904	-0.03%
2020/10/21	1	43.00	0	0.00	42.20	1	9,878	0.01%
2020/10/20	1	42.75	0	0.00	42.85	1	9,869	0.01%
2020/10/19	4	42.44	0	0.00	42.75	4	9,853	0.04%
2020/10/16	1	42.95	3	44.53	42.90	-2	9,851	-0.02%
2020/10/15	24.3	45.41	17	45.61	44.35	7.3	9,731	0.08%
2020/10/14	23	43.86	22	44.08	45.50	1	9,337	0.01%
2020/10/13	0	0.00	4	41.25	41.60	-4	9,032	-0.04%
2020/09/30	0	0.00	7	40.25	41.00	-7	8,900	-0.08%
2020/09/29	11	41.61	0	0.00	40.55	11	8,924	0.12%
2020/09/28	11	41.41	4	41.80	41.80	7	9,002	0.08%
2020/09/23	7	42.93	3	42.77	42.60	4	9,105	0.04%
2020/09/22	6	42.24	1	42.65	42.25	5	9,036	0.06%
2020/09/21	0	0.00	1	43.85	43.85	-1	8,908	-0.01%
2020/09/18	1	44.80	0	0.00	45.00	1	8,834	0.01%
2020/09/17	11	44.33	0	0.00	44.70	11	8,775	0.13%
2020/09/16	9	44.72	2	45.00	44.35	7	8,703	0.08%
2020/09/15	4	44.31	4	44.84	44.65	0	8,526	0.00%
2020/09/14	4	44.33	2	44.90	44.10	2	8,427	0.02%
2020/09/11	6	44.23	22	43.74	43.95	-16	8,259	-0.19%
2020/09/10	3	48.43	5	48.42	46.00	-2	7,942	-0.03%
2020/09/09	18	49.60	19	49.06	50.70	-1	7,501	-0.01%
2020/09/08	12	48.15	20	48.12	48.40	-8	7,051	-0.11%
2020/09/07	20	45.96	22	46.84	45.40	-2	6,722	-0.03%
2020/09/04	28	48.76	29	47.94	48.50	-1	6,500	-0.02%
2020/09/03	26.3	49.34	10	49.13	48.25	16.3	6,166	0.26%
2020/09/02	8.7	48.34	11	47.98	49.20	-2.3	5,732	-0.04%
2020/09/01	24	44.92	17	45.10	44.75	7	5,337	0.13%
2020/08/31	32	45.58	7	45.54	45.45	25	5,126	0.49%
2020/08/28	14	44.32	10	44.35	44.60	4	4,766	0.08%
2020/08/27	7	42.40	4	42.00	42.40	3	4,190	0.07%
2020/08/26	22	37.60	6	38.10	38.55	16	4,145	0.39%
2020/08/25	8	36.54	18	35.93	36.70	-10	3,926	-0.25%
2020/08/24	7	33.70	9	33.78	34.60	-2	3,605	-0.06%
2020/08/21	3	32.73	3	32.65	32.75	0	3,551	0.00%
2020/08/20	12	31.72	0	0.00	32.00	12	3,590	0.33%
2020/08/19	34	33.93	1	33.55	33.30	33	3,502	0.94%
2020/08/17	4	33.14	6	33.36	33.50	-2	3,398	-0.06%
2020/08/14	1	32.90	3	32.82	32.85	-2	3,384	-0.06%
2020/08/13	11	32.51	10	32.25	33.15	1	3,322	0.03%
2020/08/12	1	32.05	0	0.00	32.25	1	3,282	0.03%
2020/08/11	11	32.61	15	32.33	31.70	-4	3,260	-0.12%
2020/08/10	6	31.59	0	0.00	32.00	6	3,200	0.19%
2020/08/07	2	31.53	0	0.00	31.45	2	3,205	0.06%
2020/08/05	1	31.20	0	0.00	31.35	1	3,346	0.03%
2020/08/04	0	0.00	7	30.98	32.15	-7	3,288	-0.21%
2020/07/31	2	30.08	0	0.00	30.15	2	3,193	0.06%
2020/07/29	0	0.00	3	29.32	30.00	-3	3,200	-0.09%
2020/07/27	3	29.45	0	0.00	29.30	3	3,192	0.09%
2020/07/24	2	30.08	0	0.00	29.75	2	3,185	0.06%
2020/07/22	2	30.48	0	0.00	30.40	2	3,136	0.06%
2020/07/17	2	29.40	0	0.00	29.70	2	3,040	0.07%
2020/07/15	0	0.00	1	29.75	29.30	-1	3,055	-0.03%
2020/07/14	1	29.55	1	29.55	29.55	0	3,090	0.00%
2020/07/13	0	0.00	1	30.10	29.95	-1	3,073	-0.03%
2020/07/10	2	29.95	2	30.28	29.75	0	3,049	0.00%
2020/07/09	1	30.00	0	0.00	30.30	1	2,978	0.03%
2020/07/07	1	29.80	1	30.20	30.15	0	2,884	0.00%
2020/07/06	24	30.71	23	31.07	30.70	1	2,752	0.04%
2020/07/03	6	30.18	15	29.60	29.45	-9	2,559	-0.35%
2020/06/30	0	0.00	6	27.55	27.40	-6	2,307	-0.26%
2020/06/19	0	0.00	7	28.10	28.10	-7	2,270	-0.31%
2020/06/18	1	27.90	0	0.00	28.00	1	2,245	0.04%
2020/06/12	2	26.60	0	0.00	27.25	2	2,165	0.09%
2020/06/11	2	27.55	0	0.00	26.90	2	2,117	0.09%
2020/06/10	2	28.05	0	0.00	27.95	2	2,050	0.10%
2020/06/09	0	0.00	3	28.67	28.35	-3	2,036	-0.15%
2020/06/08	2	28.65	0	0.00	28.30	2	1,991	0.10%
2020/05/25	1	26.80	0	0.00	26.80	1	1,350	0.07%
2020/05/22	4	26.95	0	0.00	26.75	4	1,335	0.30%
2020/05/21	2	27.15	0	0.00	27.35	2	1,297	0.15%
2020/05/20	0	0.00	1	26.70	26.70	-1	1,223	-0.08%
2020/05/19	0	0.00	1	26.80	26.80	-1	1,210	-0.08%
2020/05/18	1	26.55	0	0.00	26.50	1	1,174	0.09%
2020/05/15	1	26.90	1	26.90	26.50	0	1,153	0.00%
2020/05/14	0	0.00	30	26.84	26.50	-30	1,113	-2.69%
2020/05/13	11	27.15	15	26.80	27.15	-4	1,063	-0.38%
2020/05/12	38	26.50	3	27.05	26.70	35	999	3.50%
2020/05/11	1	24.60	4	24.69	24.60	-3	820	-0.37%
2020/05/08	0	0.00	2	24.23	24.20	-2	794	-0.25%
2020/05/07	1	23.40	2	23.50	23.50	-1	759	-0.13%
2020/05/06	0	0.00	3	23.40	23.40	-3	754	-0.40%
2020/05/05	1	23.60	4	23.36	23.25	-3	739	-0.41%
2020/05/04	4	23.40	0	0.00	23.40	4	722	0.55%
2020/04/30	1	23.05	1	23.30	23.40	0	696	0.00%
2020/04/29	3	22.95	3	22.75	22.75	0	683	0.00%
2020/04/28	2	22.40	2	22.50	22.75	0	683	0.00%
2020/04/23	3	22.00	0	0.00	22.20	3	704	0.43%
2020/04/17	6	23.09	0	0.00	22.75	6	710	0.84%
2020/04/10	0	0.00	1	20.65	20.95	-1	704	-0.14%
2020/04/06	0	0.00	2	18.85	18.90	-2	700	-0.29%
2020/03/30	2	17.98	0	0.00	18.70	2	706	0.28%
2020/03/27	0	0.00	2	19.15	18.70	-2	708	-0.28%
2020/03/25	0	0.00	10	18.60	18.65	-10	712	-1.40%
2020/03/19	0	0.00	1	15.90	15.80	-1	735	-0.14%
2020/03/18	5	17.55	0	0.00	17.55	5	738	0.68%
2020/03/17	0	0.00	10	17.90	17.90	-10	752	-1.33%
2020/03/16	0	0.00	23	19.10	18.80	-23	780	-2.95%
2020/03/13	10	18.60	1	18.30	19.00	9	849	1.06%
2020/03/12	25	20.42	0	0.00	20.25	25	865	2.89%
2020/03/05	0	0.00	2	24.25	24.20	-2	946	-0.21%
2020/02/26	0	0.00	1	24.10	24.10	-1	1,227	-0.08%
2020/01/17	0	0.00	1	27.55	27.55	-1	1,990	-0.05%
2020/01/16	0	0.00	4	27.44	27.55	-4	1,995	-0.20%
2020/01/06	1	26.15	0	0.00	26.10	1	1,954	0.05%
2019/12/30	1	26.85	5	27.00	26.80	-4	1,937	-0.21%
2019/12/27	1	27.05	1	27.15	27.05	0	1,933	0.00%
2019/12/19	0	0.00	20	26.94	27.15	-20	2,083	-0.96%
2019/12/18	5	27.10	0	0.00	27.00	5	2,066	0.24%
2019/12/17	5	27.25	0	0.00	27.30	5	2,060	0.24%
2019/12/16	16	27.05	0	0.00	27.15	16	2,057	0.78%
2019/12/12	1	27.30	5	27.25	27.15	-4	2,031	-0.20%
2019/12/11	1	27.70	0	0.00	27.40	1	2,029	0.05%
2019/12/10	11	28.11	0	0.00	28.00	11	2,014	0.55%
2019/12/09	1	27.80	0	0.00	28.15	1	1,941	0.05%
2019/12/06	0	0.00	1	28.70	28.45	-1	1,894	-0.05%
2019/12/04	0	28.30	0	0.00	28.05	0	1,849	0.00%
2019/12/02	2	27.83	14	27.52	27.75	-12	1,829	-0.66%
2019/11/29	0	0.00	1	29.10	28.70	-1	1,802	-0.06%
2019/11/28	5	29.38	6	29.18	29.90	-1	1,784	-0.06%
2019/11/27	4	28.31	0	0.00	28.35	4	1,657	0.24%
2019/11/22	10	28.63	0	0.00	28.35	10	1,592	0.63%
2019/11/19	1	28.45	0	0.00	28.20	1	1,619	0.06%
2019/11/18	1	29.15	1	28.90	28.70	0	1,585	0.00%
2019/11/15	0	0.00	1	28.45	28.65	-1	1,490	-0.07%
2019/11/14	1	28.10	0.3	28.45	28.50	0.7	1,430	0.05%
2019/11/13	0	0.00	2	27.93	27.75	-2	1,351	-0.15%
2019/11/12	1	27.60	0	0.00	27.70	1	1,313	0.08%
2019/11/11	2	27.93	1	28.00	27.65	1	1,271	0.08%
2019/11/07	3	27.35	5	27.17	26.95	-2	1,095	-0.18%
2019/11/06	0	0.00	1	26.90	26.95	-1	1,006	-0.10%
2019/11/05	5	26.42	2	26.53	26.70	3	970	0.31%
2019/10/30	0	0.00	1	25.25	25.35	-1	912	-0.11%
2019/10/28	0	0.00	1	25.75	25.70	-1	902	-0.11%
2019/10/22	1	25.80	0	0.00	25.80	1	901	0.11%
2019/10/21	0	0.00	30	25.80	26.00	-30	896	-3.35%
2019/10/17	0	0.00	20	25.60	25.50	-20	873	-2.29%
2019/10/16	0	0.00	5	25.65	25.25	-5	872	-0.57%
2019/10/14	1	25.60	66	25.42	26.10	-65	853	-7.62%
2019/10/09	0	0.00	40	24.83	24.85	-40	812	-4.93%
2019/09/27	0	0.00	2	25.65	25.55	-2	789	-0.25%
2019/09/26	2	26.75	0	0.00	26.45	2	771	0.26%
2019/09/24	5	26.45	5	26.20	25.95	0	700	0.00%
2019/09/18	0	0.00	10	25.15	24.85	-10	612	-1.63%
2019/09/17	0	0.00	27	25.30	25.15	-27	611	-4.42%
2019/09/16	0	0.00	12	25.77	25.25	-12	632	-1.90%
2019/09/11	0	0.00	36	25.08	25.10	-36	601	-5.99%
2019/09/06	25	24.96	19	25.00	24.95	6	584	1.03%
2019/09/05	0	0.00	21	24.95	24.90	-21	581	-3.61%
2019/08/28	10	24.13	0	0.00	23.85	10	468	2.13%
2019/08/27	20	24.10	0	0.00	24.40	20	458	4.36%
2019/08/26	0	0.00	11	23.75	23.70	-11	452	-2.43%
2019/08/23	21	24.43	13	24.15	24.55	8	440	1.82%
2019/08/21	9	23.30	0	0.00	23.20	9	367	2.45%
2019/07/29	0	0.00	4	25.70	25.75	-4	370	-1.08%
2019/07/24	9	24.85	0	0.00	24.95	9	349	2.58%
2019/07/23	18	24.93	0	0.00	24.85	18	357	5.04%
2019/07/18	0	0.00	12	25.14	24.90	-12	379	-3.16%
2019/07/02	20	25.00	0	0.00	24.95	20	831	2.41%
2019/06/26	0	0.00	12	24.66	24.65	-12	1,033	-1.16%
2019/06/17	0	0.00	2	24.30	24.25	-2	1,238	-0.16%
2019/06/14	11	24.10	0	0.00	24.10	11	1,311	0.84%
2019/05/15	0	0.00	7	24.60	24.70	-7	2,140	-0.33%
2019/05/14	0	0.00	2	23.05	24.10	-2	2,187	-0.09%
2019/05/09	4	25.65	0	0.00	25.10	4	2,260	0.18%
2019/05/08	15	26.13	0	0.00	26.15	15	2,250	0.67%
2019/05/02	0	0.00	1	27.35	27.40	-1	2,230	-0.04%
2019/04/24	0	0.00	1	28.10	28.20	-1	2,207	-0.05%
2019/04/22	2	28.90	0	0.00	28.75	2	2,183	0.09%
2019/04/19	1	29.25	2	29.23	29.35	-1	2,157	-0.05%
2019/04/18	1	28.25	11	28.36	28.55	-10	2,029	-0.49%
2019/04/17	1	28.45	0	0.00	28.40	1	2,007	0.05%
2019/04/16	10	28.45	14	28.50	28.65	-4	1,985	-0.20%
2019/04/15	10	27.45	1	28.00	28.20	9	1,873	0.48%
2019/04/12	1	27.60	0	0.00	27.40	1	1,847	0.05%
2019/04/11	0	0.00	2	28.00	27.90	-2	1,837	-0.11%
2019/04/10	1	27.35	0	0.00	27.50	1	1,812	0.06%
2019/04/09	1	27.60	1	27.65	27.70	0	1,797	0.00%
2019/04/03	11	28.45	1	28.75	28.40	10	1,766	0.57%
2019/04/02	0	0.00	1	28.00	28.20	-1	1,645	-0.06%
2019/04/01	3	27.20	3	27.25	27.25	0	1,605	0.00%
2019/03/28	2	27.90	1	27.70	27.70	1	1,574	0.06%
2019/03/27	3	28.43	3	28.52	28.40	0	1,563	0.00%
2019/03/26	0	0.00	2	27.45	27.95	-2	1,434	-0.14%
2019/03/22	0	0.00	4	27.25	27.15	-4	1,432	-0.28%
2019/03/20	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/03/19	7	28.29	9	28.11	28.05	-2	1,532	-0.13%
2019/03/18	0	0.00	1	27.95	28.10	-1	1,461	-0.07%
2019/03/15	3	27.45	0	0.00	27.25	3	1,428	0.21%
2019/03/14	0	0.00	1	27.20	27.25	-1	1,412	-0.07%
2019/03/13	0	0.00	21	27.51	27.40	-21	1,402	-1.50%
2019/03/12	7	27.43	3	27.27	27.35	4	1,360	0.29%
2019/03/11	0	0.00	2	27.83	27.50	-2	1,345	-0.15%
2019/03/07	2	27.63	261	27.48	27.20	-259	1,308	-19.79%	大賣/鉅額交易
2019/03/06	3	27.75	6	27.48	28.00	-3	1,268	-0.24%
2019/03/05	305	27.09	26	27.10	27.15	279	1,186	23.51%	大買/鉅額交易
2019/02/27	0	0.00	1	24.55	24.45	-1	926	-0.11%
2019/02/26	0	0.00	2	25.10	24.90	-2	919	-0.22%
2019/02/21	2	24.90	3	24.97	25.10	-1	909	-0.11%
2019/02/20	13	26.04	2	25.45	25.45	11	894	1.23%
2019/02/18	4	23.75	0	0.00	23.75	4	745	0.54%
2019/02/14	0	0.00	1	25.30	25.25	-1	686	-0.15%
2019/02/12	1	25.30	1	25.30	25.15	0	639	0.00%
2019/01/09	0	0.00	40	22.80	22.80	-40	572	-6.99%
2018/12/26	2	23.65	1	23.05	23.05	1	621	0.16%
2018/12/18	1	24.50	0	0.00	24.15	1	583	0.17%
2018/12/14	1	24.15	1	24.70	25.60	0	548	0.00%
2018/12/03	1	24.10	0	0.00	24.10	1	470	0.21%
2018/11/19	1	22.65	0	0.00	22.75	1	560	0.18%
2018/10/17	1	22.90	0	0.00	22.90	1	891	0.11%
2018/10/11	0	0.00	2	22.50	22.25	-2	893	-0.22%
2018/10/01	1	26.75	0	0.00	27.00	1	918	0.11%
2018/09/14	0	0.00	1	27.40	27.35	-1	1,111	-0.09%
2018/09/10	1	26.85	0	0.00	26.80	1	1,203	0.08%
2018/08/09	0	0.00	1	31.25	31.50	-1	1,935	-0.05%
2018/08/02	0	0.00	4	34.25	34.10	-4	1,878	-0.21%
2018/08/01	2	34.78	1	34.75	34.60	1	1,932	0.05%
2018/07/17	0	0.00	3	33.30	33.10	-3	1,871	-0.16%
2018/06/22	0	0.00	1	34.00	34.00	-1	1,815	-0.06%
2018/06/14	0	0.00	10	36.05	36.05	-10	1,735	-0.58%
2018/06/13	10	37.20	2	37.10	36.00	8	1,677	0.48%
2018/06/08	4	35.33	14	35.16	34.85	-10	1,339	-0.75%
2018/06/07	0	0.00	10	32.86	33.25	-10	1,085	-0.92%
2018/06/01	1	32.60	0	0.00	32.05	1	1,082	0.09%
2018/05/15	1	31.75	0	0.00	31.55	1	1,303	0.08%
2018/05/10	1	31.70	0	0.00	31.70	1	1,349	0.07%
2018/04/16	0	0.00	4	32.15	32.25	-4	1,546	-0.26%
2018/04/12	1	31.20	1	31.55	33.30	0	1,583	0.00%
2018/04/03	1	31.20	0	0.00	31.10	1	1,734	0.06%
2018/03/16	1	33.20	0	0.00	32.65	1	1,925	0.05%
2018/03/12	3	32.00	0	0.00	31.85	3	2,025	0.15%
2018/03/09	0	0.00	3	31.50	31.60	-3	2,063	-0.15%
2018/03/05	1	32.90	0	0.00	32.90	1	2,313	0.04%
2018/03/01	10	33.33	0	0.00	32.95	10	2,521	0.40%
2018/02/12	1	30.95	0	0.00	30.90	1	3,207	0.03%
2018/02/07	1	29.55	0	0.00	29.60	1	3,294	0.03%
2018/01/29	10	32.70	0	0.00	33.10	10	4,471	0.22%
2018/01/25	0	0.00	1	31.95	31.95	-1	4,907	-0.02%
2018/01/22	0	0.00	3	31.80	32.00	-3	5,154	-0.06%
2018/01/19	0	0.00	1	33.20	32.40	-1	5,195	-0.02%
2018/01/18	1	33.75	1	34.05	33.65	0	5,284	0.00%
2018/01/11	1	33.80	0	0.00	33.65	1	5,673	0.02%
2018/01/10	1	33.65	0	0.00	33.50	1	5,787	0.02%
2018/01/09	20	34.60	0	0.00	34.55	20	5,860	0.34%
2018/01/05	20	36.60	0	0.00	36.00	20	6,535	0.31%
2018/01/04	1	36.05	1	35.65	36.60	0	6,658	0.00%
2018/01/03	0	0.00	2	36.30	36.15	-2	6,630	-0.03%