昇達科 (3491)-永豐金-中正券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
225.5
漲跌
▲3.5
漲幅
+1.58%
成交量
2,615張
產業
上櫃通信網路類股
530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

昇達科 (3491)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	225.00	0.4	225.06	225.50	-0.4	2,069	-0.02%
2024/05/15	7	222.00	4	223.00	222.00	3	2,032	0.15%
2024/05/14	0	215.00	8	213.88	214.50	-8	1,977	-0.40%
2024/05/13	1	207.00	0	207.50	207.50	1	1,957	0.05%
2024/05/10	1	207.01	0	0.00	213.00	1	1,942	0.05%
2024/05/09	1	213.00	1	215.50	213.00	0	1,912	0.00%
2024/05/08	2	209.25	2	206.50	207.00	0	1,842	0.00%
2024/05/07	3	204.83	2.5	202.90	205.50	0.5	1,790	0.03%
2024/05/06	2	201.25	2	199.50	201.50	0	1,763	0.00%
2024/05/03	0	0.00	1	199.00	200.00	-1	1,753	-0.06%
2024/05/02	3	203.17	2.1	198.10	198.50	1	1,720	0.06%
2024/04/30	3.1	201.62	5	199.30	198.00	-1.9	1,673	-0.12%
2024/04/29	5.4	194.29	1	199.00	193.00	4.4	1,596	0.28%
2024/04/26	0.1	198.50	0	197.00	197.50	0	1,546	0.00%
2024/04/25	2.1	195.55	2.5	198.60	197.00	-0.4	1,503	-0.03%
2024/04/24	4	182.92	3	190.00	196.50	1	1,393	0.07%
2024/04/23	1.1	181.00	0	0.00	179.50	1.1	1,200	0.09%
2024/04/22	1	179.50	1	184.88	179.50	0	1,154	0.00%
2024/04/19	0	182.50	0	0.00	182.50	0	1,113	0.00%
2024/04/18	0	0.00	3	184.00	180.50	-3	1,046	-0.29%
2024/04/17	3	181.50	3.1	180.70	180.50	-0.1	976	-0.01%
2024/04/16	0	168.50	0	0.00	171.00	0	887	0.00%
2024/04/15	3	172.00	2	174.75	170.50	1	874	0.11%
2024/04/12	0	170.00	0	0.00	168.50	0	840	0.00%
2024/04/10	0	0.00	2	167.75	167.50	-2	839	-0.24%
2024/04/09	4	165.63	5	167.10	166.50	-1	836	-0.12%
2024/04/01	0	0.00	1	170.50	169.50	-1	749	-0.13%
2024/03/26	0	160.00	0	0.00	158.00	0	713	0.00%
2024/03/20	1	164.00	3	161.00	160.00	-2	746	-0.27%
2024/03/18	0	0.00	2	156.25	156.50	-2	754	-0.27%
2024/03/15	1	151.00	0	0.00	151.50	1	758	0.13%
2024/03/14	2	153.24	1	150.00	149.50	1	777	0.13%
2024/03/12	2	161.25	1	156.50	161.00	1	795	0.13%
2024/03/11	1	157.50	1	156.00	156.50	0	796	0.00%
2024/03/08	0.2	158.00	0	0.00	156.00	0.2	796	0.03%
2024/03/07	0	170.00	3	172.83	166.00	-3	777	-0.39%
2024/03/06	4	171.88	6	169.67	172.00	-2	747	-0.27%
2024/03/04	1.1	164.17	1	164.00	164.00	0.1	693	0.01%
2024/02/29	0	159.50	1	160.00	161.00	-1	674	-0.15%
2024/02/27	0	0.00	1	162.50	160.50	-1	678	-0.15%
2024/02/26	0	0.00	1	161.50	161.50	-1	682	-0.15%
2024/02/23	1	161.00	1	164.46	161.00	0	711	0.00%
2024/02/22	1	163.00	35	161.86	163.00	-34	741	-4.58%
2024/02/21	2.3	160.00	132	159.36	159.00	-129.7	756	-17.14%	大賣/鉅額交易
2024/02/19	0	161.00	0	0.00	161.00	0	773	0.00%
2024/02/15	0.1	158.50	0	0.00	157.50	0.1	778	0.01%
2024/02/02	0	0.00	0	157.50	157.50	0	811	0.00%
2024/02/01	1	158.00	0	0.00	157.00	1	860	0.12%
2024/01/30	0	0.00	1	157.00	157.00	-1	884	-0.11%
2024/01/29	0	0.00	1	159.00	159.00	-1	910	-0.11%
2024/01/26	0	160.07	1	158.50	158.00	-1	945	-0.11%
2024/01/25	2	162.50	2	163.75	161.00	0	1,009	0.00%
2024/01/22	1	161.00	2.1	158.29	161.00	-1.1	1,279	-0.08%
2024/01/19	1	157.00	0	0.00	156.50	1	1,341	0.07%
2024/01/18	1	154.00	0	0.00	154.50	1	1,449	0.07%
2024/01/17	0	0.00	2	158.00	156.00	-2	1,474	-0.14%
2024/01/16	0	0.00	1	162.00	162.00	-1	1,500	-0.07%
2024/01/12	0	0.00	1	162.50	161.00	-1	1,531	-0.07%
2024/01/05	2	160.50	2	159.50	162.00	0	1,855	0.00%
2024/01/03	0	0.00	1	157.50	157.50	-1	1,894	-0.05%
2023/12/27	0	0.00	1	162.00	163.00	-1	1,911	-0.05%
2023/12/26	0	0.00	0.1	163.00	162.00	-0.1	1,917	-0.01%
2023/12/20	0	0.00	1	162.00	162.00	-1	2,126	-0.05%
2023/12/19	1	160.50	0	0.00	161.50	1	2,144	0.05%
2023/12/15	4	163.75	0	0.00	163.50	4	2,153	0.19%
2023/12/14	2	171.25	1	166.50	166.00	1	2,162	0.05%
2023/12/13	1	169.00	2	167.75	169.00	-1	2,192	-0.05%
2023/12/12	0	0.00	1	168.50	168.00	-1	2,195	-0.05%
2023/12/11	1.1	166.03	2	166.50	166.00	-0.9	2,184	-0.04%
2023/12/08	4	167.88	0.2	168.00	167.00	3.8	2,174	0.17%
2023/12/07	5	168.50	8	168.44	166.00	-3	2,149	-0.14%
2023/12/06	0	0.00	1	162.00	163.00	-1	2,102	-0.05%
2023/12/05	1	162.50	0	0.00	162.50	1	2,098	0.05%
2023/12/04	2	167.50	0	168.50	166.00	2	2,095	0.09%
2023/12/01	0.1	165.00	0	0.00	165.00	0.1	2,081	0.00%
2023/11/30	3	166.17	1	166.00	164.50	2	2,079	0.10%
2023/11/29	5	166.10	0	166.00	166.50	5	2,073	0.24%
2023/11/28	2	165.00	0	0.00	166.00	2	2,076	0.10%
2023/11/27	53.2	165.02	0.1	165.00	163.00	53.1	2,087	2.55%
2023/11/24	81	163.81	0	0.00	163.50	81	2,123	3.81%
2023/11/22	2	163.75	1	163.00	163.50	1	2,122	0.05%
2023/11/20	3	168.50	0	0.00	165.50	3	2,074	0.14%
2023/11/17	0	0.00	2	167.00	169.00	-2	2,046	-0.10%
2023/11/16	2	163.77	1	163.50	167.00	1	2,037	0.05%
2023/11/15	0	0.00	1	168.50	164.50	-1	2,036	-0.05%
2023/11/14	1	165.97	1	164.00	166.50	0	2,027	0.00%
2023/11/13	0	166.00	0.1	166.00	166.00	-0.1	2,018	0.00%
2023/11/10	1.2	163.26	0	0.00	161.00	1.2	2,007	0.06%
2023/11/09	2	167.00	0	0.00	166.00	2	1,982	0.10%
2023/11/07	1	172.50	1	171.00	171.50	0	1,919	0.00%
2023/11/06	1	171.99	2	171.00	171.00	-1	1,910	-0.05%
2023/11/03	7	173.50	7	171.57	171.00	0	1,890	0.00%
2023/11/02	1	171.51	4	172.50	173.50	-3	1,866	-0.16%
2023/11/01	1	167.01	0	0.00	166.00	1	1,803	0.06%
2023/10/31	14	174.50	12	171.58	168.50	2	1,760	0.11%
2023/10/30	2	169.50	2	168.00	169.50	0	1,572	0.00%
2023/10/27	3	169.00	7	170.14	169.00	-4	1,579	-0.25%
2023/10/26	7	169.29	8	172.31	168.50	-1	1,522	-0.07%
2023/10/25	2	170.75	0	0.00	168.50	2	1,415	0.14%
2023/10/24	2	169.00	2	170.00	171.50	0	1,391	0.00%
2023/10/23	4	167.63	1	163.00	166.50	3	1,356	0.22%
2023/10/20	2	165.50	2	162.00	164.00	0	1,344	0.00%
2023/10/19	9	166.94	8	169.75	167.00	1	1,333	0.08%
2023/10/18	1	172.00	3	168.50	171.00	-2	1,285	-0.16%
2023/10/17	6	173.67	5	170.50	170.50	1	1,231	0.08%
2023/10/16	22	170.14	6	169.33	169.00	16	1,175	1.36%
2023/10/13	5	165.90	3	164.83	166.00	2	1,069	0.19%
2023/10/12	1	158.50	2	161.25	160.50	-1	1,028	-0.10%
2023/10/11	2	159.25	3	160.00	158.00	-1	1,014	-0.10%
2023/10/05	1	156.00	1	157.00	156.00	0	997	0.00%
2023/10/04	0	0.00	0.1	156.00	156.50	-0.1	1,011	-0.01%
2023/10/03	1	157.00	2	159.00	155.50	-1	1,020	-0.10%
2023/10/02	0	0.00	1	159.00	159.00	-1	1,011	-0.10%
2023/09/28	3	155.17	2	156.00	154.50	1	1,018	0.10%
2023/09/27	4.1	157.54	1	158.50	156.50	3.1	1,015	0.31%
2023/09/26	6	166.25	5	164.60	162.50	1	993	0.10%
2023/09/25	4	166.63	6.2	166.89	169.50	-2.2	961	-0.23%
2023/09/22	0	158.00	1	157.50	158.50	-1	864	-0.11%
2023/09/21	1.1	152.98	0	0.00	153.00	1.1	877	0.12%
2023/09/20	0	0.00	3	156.50	156.00	-3	899	-0.33%
2023/09/19	1	153.50	0	154.00	154.50	1	917	0.11%
2023/09/18	4.1	155.93	6	157.33	155.50	-2	926	-0.21%
2023/09/15	2	153.50	1.1	155.50	153.50	0.9	870	0.10%
2023/09/14	1	153.00	4	154.37	153.00	-3	858	-0.35%
2023/09/13	1	154.00	1	153.00	154.00	0	858	0.00%
2023/09/12	0	152.00	0	0.00	151.50	0	867	0.00%
2023/09/11	2.1	147.29	0	0.00	149.50	2.1	876	0.24%
2023/09/07	0.3	150.75	0	0.00	149.50	0.3	867	0.03%
2023/09/05	0	0.00	1	153.50	153.50	-1	873	-0.11%
2023/09/01	0	152.50	0	0.00	153.50	0	874	0.00%
2023/08/31	1	157.50	1	157.50	157.00	0	882	0.00%
2023/08/30	1.1	156.50	0	0.00	156.00	1.1	869	0.12%
2023/08/29	1	150.00	1	151.00	152.50	0	831	0.00%
2023/08/28	2	149.00	3	149.33	149.00	-1	826	-0.12%
2023/08/24	0	0.00	5	147.00	146.50	-5	831	-0.60%
2023/08/23	5	144.00	0	0.00	144.00	5	840	0.59%
2023/08/22	0	144.00	0.6	144.00	144.00	-0.5	863	-0.06%
2023/08/18	0	139.80	0	0.00	138.50	0	887	0.00%
2023/08/15	0	0.00	26	138.98	139.00	-26	998	-2.60%
2023/08/14	0	0.00	18	139.03	136.50	-18	1,019	-1.77%
2023/08/11	0	138.50	110	138.14	138.50	-110	1,022	-10.76%	大賣/鉅額交易
2023/08/09	1.1	140.45	0.1	139.50	138.00	1	1,028	0.09%
2023/08/08	0.1	144.27	130	142.90	141.00	-129.9	1,024	-12.68%	大賣/鉅額交易
2023/08/07	0	148.36	0	0.00	146.50	0	1,029	0.00%
2023/08/04	0	149.50	0	0.00	149.00	0	1,036	0.00%
2023/08/02	2.1	148.01	1	148.00	148.00	1.1	1,046	0.10%
2023/08/01	0.1	153.50	1	158.00	154.00	-0.9	1,041	-0.09%
2023/07/31	1	145.00	0	0.00	145.50	1	1,005	0.10%
2023/07/28	10	146.25	1	146.50	146.00	9	1,007	0.89%
2023/07/27	11	145.64	1	148.00	147.50	10	1,027	0.98%
2023/07/26	27	147.94	0	0.00	147.00	27	1,048	2.57%
2023/07/25	3	150.67	0	0.00	150.50	3	1,066	0.28%
2023/07/24	25	150.90	0	0.00	153.50	25	1,073	2.33%
2023/07/20	5	150.50	0	0.00	151.00	5	1,113	0.45%
2023/07/19	25	150.90	0	0.00	150.50	25	1,130	2.21%
2023/07/18	30	152.25	0	0.00	152.00	30	1,164	2.58%
2023/07/14	1	153.02	1	155.00	155.00	0	1,205	0.00%
2023/07/13	2	154.24	0.8	156.00	152.50	1.3	1,269	0.10%
2023/07/12	3	152.83	0	0.00	151.50	3	1,378	0.22%
2023/07/11	0	153.19	9	151.61	154.50	-9	1,399	-0.64%
2023/07/10	0.2	158.06	0	0.00	155.50	0.2	1,455	0.01%
2023/07/07	1.1	159.11	0	0.00	161.00	1.1	1,530	0.07%
2023/07/06	1.1	163.93	0	0.00	160.50	1.1	1,555	0.07%
2023/07/05	0	166.25	0	0.00	164.50	0	1,587	0.00%
2023/07/04	1	166.00	0.1	166.00	166.50	0.9	1,626	0.05%
2023/07/03	0.1	166.50	0	0.00	167.50	0.1	1,708	0.00%
2023/06/30	0	165.50	3	163.50	164.50	-3	2,067	-0.14%
2023/06/29	0	168.50	0	0.00	168.50	0	2,118	0.00%
2023/06/28	13	169.65	1	172.00	163.50	12	2,099	0.57%
2023/06/27	0.2	168.85	6	167.83	167.00	-5.8	2,113	-0.27%
2023/06/26	10.1	166.02	4	166.50	166.00	6.1	2,173	0.28%
2023/06/21	0	0.00	0.1	161.50	161.50	-0.1	2,230	0.00%
2023/06/16	0.1	161.08	0	0.00	163.50	0.1	2,613	0.00%
2023/06/15	0	160.00	0	0.00	162.00	0	2,626	0.00%
2023/06/14	0.1	163.00	0	0.00	162.00	0.1	2,663	0.00%
2023/06/13	0	0.00	1	164.50	163.50	-1	2,725	-0.04%
2023/06/12	3	163.83	0	0.00	164.00	3	2,911	0.10%
2023/06/07	0	169.00	0	0.00	171.00	0	3,461	0.00%
2023/06/06	0	0.00	1	170.00	168.50	-1	3,643	-0.03%
2023/05/30	2	177.25	2	173.25	172.50	0	3,898	0.00%
2023/05/25	1	174.00	1	173.00	172.00	0	4,141	0.00%
2023/05/24	0	0.00	2	173.50	173.50	-2	4,144	-0.05%
2023/05/23	6	176.00	6	175.00	176.00	0	4,181	0.00%
2023/05/22	0	0.00	0	175.00	172.00	0	4,164	0.00%
2023/05/19	2.1	171.50	10	171.50	171.50	-7.9	4,139	-0.19%
2023/05/16	0	0.00	1	164.00	162.50	-1	4,095	-0.02%
2023/05/12	0	0.00	10	161.10	161.50	-10	4,136	-0.24%
2023/05/11	10	159.50	0	0.00	158.00	10	4,145	0.24%
2023/05/09	0	162.00	0	0.00	163.00	0	4,131	0.00%
2023/05/05	0	0.00	11	166.27	164.00	-11	4,142	-0.27%
2023/05/04	1	163.00	0	0.00	164.00	1	4,158	0.02%
2023/05/02	10	165.00	20	169.50	165.00	-10	4,156	-0.24%
2023/04/28	0	0.00	10	162.50	165.50	-10	4,148	-0.24%
2023/04/27	10	157.50	0	0.00	159.50	10	4,127	0.24%
2023/04/26	1	161.00	0	0.00	161.00	1	4,114	0.02%
2023/04/25	0	164.75	0	161.50	161.50	0	4,100	0.00%
2023/04/21	20	167.00	0	0.00	166.00	20	4,060	0.49%
2023/04/20	2	174.25	3	174.83	172.00	-1	4,022	-0.02%
2023/04/19	1	177.51	0	0.00	177.00	1	4,002	0.03%
2023/04/18	10	181.50	12	185.08	180.50	-2	3,973	-0.05%
2023/04/17	13	182.12	4	184.25	181.00	9	3,910	0.23%
2023/04/14	0	0.00	2	177.00	177.00	-2	3,800	-0.05%
2023/04/13	5	179.20	1	177.00	176.00	4	3,775	0.11%
2023/04/12	2.1	185.96	4	185.88	185.50	-2	3,699	-0.05%
2023/04/11	2	180.75	1	180.00	183.00	1	3,611	0.03%
2023/04/10	2	180.50	1	180.00	181.50	1	3,589	0.03%
2023/04/07	16	179.50	16	181.00	179.50	0	3,559	0.00%
2023/03/31	23	177.74	24	180.15	175.00	-1	3,468	-0.03%
2023/03/30	2	171.75	32	172.67	175.00	-30	3,112	-0.96%
2023/03/29	0	0.00	1	166.00	166.00	-1	3,048	-0.03%
2023/03/28	11	168.41	1	168.00	167.50	10	3,054	0.33%
2023/03/27	20	168.33	21	171.50	172.00	-1	3,031	-0.03%
2023/03/24	18	173.64	28	175.80	173.50	-10	2,968	-0.34%
2023/03/23	54	174.61	28	171.84	173.00	26	2,888	0.90%
2023/03/22	7	169.14	2	169.00	170.00	5	2,630	0.19%
2023/03/20	1	162.50	0	0.00	162.00	1	2,536	0.04%
2023/03/16	3	163.33	9	165.11	162.50	-6	2,514	-0.24%
2023/03/15	19	169.11	13	171.50	166.00	6	2,548	0.24%
2023/03/14	3	172.50	2	169.25	168.00	1	2,442	0.04%
2023/03/13	3	167.67	3	172.83	173.00	0	2,377	0.00%
2023/03/10	10	168.75	12	168.63	164.00	-2	2,257	-0.09%
2023/03/09	15	171.73	32	165.24	173.50	-17	2,112	-0.81%
2023/03/08	2	155.75	5	158.70	158.00	-3	2,066	-0.15%
2023/03/07	3	151.00	3	158.00	151.00	0	2,078	0.00%
2023/03/06	3	159.17	7	158.00	156.50	-4	2,044	-0.20%
2023/03/03	1	155.50	2	156.50	155.50	-1	1,985	-0.05%
2023/03/02	22	155.91	22	155.70	156.00	0	1,966	0.00%
2023/03/01	15	155.83	17	153.41	155.00	-2	1,923	-0.10%
2023/02/24	2	155.50	10	149.20	149.50	-8	1,792	-0.45%
2023/02/23	1	146.50	1	145.50	146.00	0	1,678	0.00%
2023/02/21	2	145.75	0	0.00	144.50	2	1,668	0.12%
2023/02/20	1	143.00	1	143.50	143.00	0	1,715	0.00%
2023/02/17	0	0.00	1	141.00	143.50	-1	1,770	-0.06%
2023/02/14	4	140.50	4	144.00	140.50	0	1,903	0.00%
2023/02/13	2	141.50	2	139.25	143.50	0	1,905	0.00%
2023/02/10	1	136.00	1	140.50	136.00	0	1,901	0.00%
2023/02/09	2	139.75	0	0.00	138.50	2	1,912	0.10%
2023/02/03	0	0.00	0	143.50	139.50	0	2,016	0.00%
2023/02/02	1	143.50	0	0.00	143.50	1	2,005	0.05%
2023/01/30	1	137.00	0	0.00	140.00	1	1,999	0.05%
2023/01/10	1	134.50	2	135.00	135.50	-1	2,204	-0.05%
2023/01/05	2	134.25	2	133.75	131.50	0	2,299	0.00%
2023/01/04	1	134.00	0	0.00	133.00	1	2,340	0.04%
2023/01/03	3	135.00	0	0.00	136.00	3	2,390	0.13%
2022/12/28	1	134.00	8	135.88	134.00	-7	2,478	-0.28%
2022/12/27	0	0.00	3	142.50	140.00	-3	2,484	-0.12%
2022/12/26	5	141.80	0	0.00	142.50	5	2,484	0.20%
2022/12/23	1	133.50	6	135.92	136.50	-5	2,460	-0.20%
2022/12/22	8	138.69	1	137.50	135.00	7	2,477	0.28%
2022/12/21	2	135.00	2	134.00	135.00	0	2,494	0.00%
2022/12/20	1	133.00	1	136.50	133.00	0	2,511	0.00%
2022/12/15	0	136.50	0	0.00	136.00	0	2,540	0.00%
2022/12/13	1	139.00	1	137.00	135.50	0	2,580	0.00%
2022/12/12	1	133.00	0	0.00	137.50	1	2,594	0.04%
2022/12/09	1	139.00	1.5	137.50	138.00	-0.5	2,663	-0.02%
2022/12/08	2.5	139.80	1	141.00	140.50	1.5	2,717	0.06%
2022/12/07	4	148.25	11.1	148.28	140.00	-7.1	2,731	-0.26%
2022/12/06	18	147.61	17	146.44	147.00	1	2,655	0.04%
2022/12/05	0	0.00	1	146.00	146.00	-1	2,591	-0.04%
2022/12/02	6	147.42	1.1	148.88	147.00	4.9	2,559	0.19%
2022/12/01	8.1	141.40	7	141.57	144.50	1.1	2,506	0.04%
2022/11/30	14	139.50	6	139.83	137.50	8	2,474	0.32%
2022/11/29	1	132.50	5	134.10	135.50	-4	2,414	-0.17%
2022/11/28	1	125.00	1	125.00	127.00	0	2,458	0.00%
2022/11/21	1	127.00	1	128.00	126.00	0	2,739	0.00%
2022/11/17	1	126.50	1	127.50	128.50	0	2,805	0.00%
2022/11/16	4.1	127.75	0	0.00	126.50	4.1	2,871	0.14%
2022/11/15	3	135.33	0	0.00	135.00	3	2,832	0.11%
2022/11/11	1	129.00	2	126.75	124.00	-1	2,912	-0.03%
2022/11/10	3	122.33	2	121.00	123.00	1	2,885	0.03%
2022/11/09	3	122.67	3	121.67	122.50	0	2,989	0.00%
2022/11/07	1	122.00	1	121.00	120.50	0	3,148	0.00%
2022/11/02	0	0.00	1	120.00	119.50	-1	3,502	-0.03%
2022/11/01	2	121.25	0	0.00	119.50	2	3,652	0.05%
2022/10/28	1	110.00	0	0.00	110.00	1	3,749	0.03%
2022/10/27	0	0.00	1	114.00	114.00	-1	4,041	-0.02%
2022/10/26	4	111.50	0	0.00	111.00	4	4,143	0.10%
2022/10/25	2	111.00	2	111.50	111.00	0	4,256	0.00%
2022/10/21	3	112.17	2	112.50	111.50	1	4,502	0.02%
2022/10/20	3	115.67	3	115.67	115.50	0	4,538	0.00%
2022/10/19	4	123.88	2	127.00	120.50	2	4,539	0.04%
2022/10/14	1	123.00	0	0.00	123.50	1	4,512	0.02%
2022/10/13	2	116.00	2	120.00	116.00	0	4,537	0.00%
2022/10/11	0	0.00	2	123.50	127.00	-2	4,555	-0.04%
2022/10/07	6	135.75	0	0.00	135.00	6	4,555	0.13%
2022/10/05	0	0.00	0.2	146.00	144.00	-0.2	4,789	0.00%
2022/10/04	4	144.00	3	143.00	144.50	1	4,848	0.02%
2022/09/30	1.2	139.58	0	0.00	140.00	1.2	5,024	0.02%
2022/09/29	3	141.33	2	137.75	138.00	1	5,105	0.02%
2022/09/28	6	141.75	0	0.00	137.50	6	5,130	0.12%
2022/09/27	2	144.00	3	143.00	147.50	-1	5,130	-0.02%
2022/09/26	0	0.00	1	144.00	143.50	-1	5,131	-0.02%
2022/09/23	3	156.50	3	154.67	153.50	0	5,142	0.00%
2022/09/21	2	153.75	1	153.00	153.00	1	5,139	0.02%
2022/09/20	13	152.69	52	152.67	155.50	-39	5,150	-0.76%
2022/09/19	1	149.50	2	152.00	153.50	-1	5,174	-0.02%
2022/09/16	43	148.62	1	151.50	152.50	42	5,239	0.80%
2022/09/15	5	152.00	80	156.00	149.00	-75	5,231	-1.43%
2022/09/14	1	159.00	87	156.21	158.50	-86	5,260	-1.63%
2022/09/13	2	161.00	3	161.17	161.00	-1	5,409	-0.02%
2022/09/12	4	166.75	0	0.00	164.00	4	5,500	0.07%
2022/09/08	1	161.50	0	0.00	164.00	1	5,602	0.02%
2022/09/07	1	161.53	1	161.00	160.00	0	5,685	0.00%
2022/09/06	5	166.60	12	166.33	163.00	-7	5,881	-0.12%
2022/09/05	4	174.88	5	174.30	170.00	-1	6,038	-0.02%
2022/09/02	10	179.15	12.1	178.71	176.00	-2.1	6,005	-0.03%
2022/09/01	19	176.66	7.1	176.42	174.00	11.9	5,881	0.20%
2022/08/31	69	177.89	16	175.25	180.00	53	5,852	0.91%
2022/08/30	19	174.21	21	172.21	174.50	-2	5,890	-0.03%
2022/08/29	112	168.44	1	169.00	169.50	111	5,983	1.86%	大買/鉅額交易
2022/08/26	3	178.33	4.2	176.08	173.50	-1.2	5,984	-0.02%
2022/08/25	1	175.00	2.1	175.51	175.00	-1.1	5,885	-0.02%
2022/08/24	18	173.08	18.1	174.34	173.00	-0.1	5,889	0.00%
2022/08/23	2	175.00	1	172.50	172.50	1	5,924	0.02%
2022/08/22	4.1	174.44	5	171.90	170.00	-1	5,924	-0.02%
2022/08/19	31.1	177.52	28.1	174.77	179.50	3	5,947	0.05%
2022/08/18	8	172.06	13	171.58	173.00	-5	5,835	-0.09%
2022/08/17	4.1	168.48	5	167.60	167.50	-0.9	5,779	-0.02%
2022/08/16	9	172.28	6	174.75	169.50	3	5,806	0.05%
2022/08/15	3	170.17	1	171.50	171.50	2	5,701	0.04%
2022/08/12	8	170.06	6	171.17	171.00	2	5,614	0.04%
2022/08/11	6	169.17	9	169.89	170.50	-3	5,511	-0.05%
2022/08/10	12	167.42	13	166.62	164.50	-1	5,417	-0.02%
2022/08/09	12	168.00	14	168.71	168.00	-2	5,347	-0.04%
2022/08/08	7	166.50	12	168.42	170.00	-5	5,179	-0.10%
2022/08/05	7	161.36	4	160.88	162.50	3	5,029	0.06%
2022/08/04	3	155.67	4.2	157.33	159.50	-1.2	4,991	-0.02%
2022/08/03	41.2	162.00	42	164.06	159.50	-0.8	4,896	-0.02%
2022/08/02	14	162.14	9	162.89	163.50	5	4,624	0.11%
2022/08/01	6.2	165.18	4.1	163.30	161.50	2.1	4,579	0.05%
2022/07/29	27	161.04	27	161.81	161.00	0	4,486	0.00%
2022/07/28	7	158.86	7	158.57	159.00	0	4,410	0.00%
2022/07/27	2	150.25	4	151.13	151.50	-2	4,254	-0.05%
2022/07/26	1	151.50	2	146.50	146.50	-1	4,206	-0.02%
2022/07/25	5	154.50	6	155.08	154.50	-1	4,205	-0.02%
2022/07/22	16	153.50	15	156.27	153.00	1	4,242	0.02%
2022/07/21	1.1	153.78	2	157.00	157.50	-0.9	4,252	-0.02%
2022/07/20	2	152.50	1.1	152.27	152.00	0.9	4,242	0.02%
2022/07/19	3	153.83	3	152.17	152.00	0	4,229	0.00%
2022/07/18	2	159.50	1	157.00	157.00	1	4,261	0.02%
2022/07/15	4	156.88	3	158.17	157.50	1	4,251	0.02%
2022/07/14	4	154.63	4	156.75	159.50	0	4,223	0.00%
2022/07/13	3	156.67	3.2	162.75	156.00	-0.2	4,166	0.00%
2022/07/12	1.1	149.55	1	151.00	153.50	0.1	4,049	0.00%
2022/07/11	1	150.50	1	152.00	155.00	0	4,060	0.00%
2022/07/08	3	144.67	2	149.00	152.50	1	3,974	0.03%
2022/07/07	3	134.67	8	133.44	139.00	-5	3,924	-0.13%
2022/07/06	1	126.50	5	130.70	126.50	-4	3,872	-0.10%
2022/07/05	6	135.67	10	134.85	137.00	-4	3,871	-0.10%
2022/07/04	1.2	138.17	0	0.00	138.00	1.2	3,995	0.03%
2022/07/01	6	149.08	5.2	154.37	140.00	0.8	4,071	0.02%
2022/06/30	5.2	157.06	2.5	163.20	152.50	2.7	4,110	0.07%
2022/06/29	4	159.38	10.3	161.19	165.00	-6.3	4,217	-0.15%
2022/06/28	1.2	161.75	1	164.00	162.00	0.2	4,276	0.00%
2022/06/27	22.3	166.87	22	163.98	167.50	0.3	4,341	0.01%
2022/06/24	7	156.50	9.1	159.73	162.00	-2.1	4,401	-0.05%
2022/06/23	4	158.38	2	156.75	158.50	2	4,475	0.04%
2022/06/22	8	166.00	9	168.78	157.50	-1	4,737	-0.02%
2022/06/21	59	173.36	53.5	178.69	174.50	5.5	4,993	0.11%
2022/06/20	6	174.08	3	173.00	175.00	3	4,977	0.06%
2022/06/17	1	164.50	7	166.43	174.00	-6	4,936	-0.12%
2022/06/16	8.5	171.68	7	173.57	169.00	1.5	4,982	0.03%
2022/06/15	33	172.09	27	173.89	169.50	6	5,024	0.12%
2022/06/14	22	172.48	27	169.15	173.00	-5	4,864	-0.10%
2022/06/13	2	164.25	2	165.75	165.50	0	4,663	0.00%
2022/06/10	3	164.83	1	164.50	163.50	2	4,645	0.04%
2022/06/09	0	0.00	1	165.50	165.50	-1	4,636	-0.02%
2022/06/08	20	168.43	19	168.53	168.00	1	4,627	0.02%
2022/06/07	1	158.00	2	163.50	168.00	-1	4,564	-0.02%
2022/06/06	0	0.00	0.2	158.50	157.50	-0.2	4,476	0.00%
2022/06/02	2	156.25	1	157.50	156.00	1	4,511	0.02%
2022/06/01	1	156.00	1	158.00	156.50	0	4,580	0.00%
2022/05/31	1.2	158.33	1	160.50	158.00	0.2	4,717	0.00%
2022/05/30	13	157.85	13	153.77	157.50	0	4,666	0.00%
2022/05/27	0	0.00	2	147.25	150.50	-2	4,616	-0.04%
2022/05/25	1.1	138.57	1	141.00	140.50	0.1	4,592	0.00%
2022/05/24	2	144.00	0	0.00	138.00	2	4,635	0.04%
2022/05/18	0	0.00	1	145.00	142.00	-1	4,660	-0.02%
2022/05/16	1	137.50	0	0.00	137.50	1	4,696	0.02%
2022/05/13	2	134.25	1	134.50	134.50	1	4,725	0.02%
2022/05/11	1	138.00	0	0.00	135.00	1	4,842	0.02%
2022/05/10	2	137.75	0	0.00	140.00	2	4,924	0.04%
2022/05/09	1	133.50	5	136.00	136.00	-4	5,033	-0.08%
2022/05/06	1	143.50	1	145.00	146.00	0	5,039	0.00%
2022/05/05	11	155.45	11	152.32	152.00	0	5,093	0.00%
2022/05/04	21	150.17	20	148.75	150.50	1	5,156	0.02%
2022/04/29	0	0.00	1	149.50	148.50	-1	5,309	-0.02%
2022/04/28	3	150.50	0	0.00	145.00	3	5,334	0.06%
2022/04/27	1.4	150.01	2	148.75	155.00	-0.6	5,350	-0.01%
2022/04/26	17.1	152.62	13	158.50	151.50	4.1	5,405	0.08%
2022/04/21	2	168.25	0	0.00	173.50	2	5,521	0.04%
2022/04/20	1	171.00	0	0.00	170.50	1	5,570	0.02%
2022/04/19	18	170.67	20	170.90	170.50	-2	5,625	-0.04%
2022/04/18	0	0.00	1	172.00	167.00	-1	5,661	-0.02%
2022/04/15	3	169.83	4	165.00	166.00	-1	5,602	-0.02%
2022/04/14	0	0.00	1	183.00	182.00	-1	5,580	-0.02%
2022/04/13	1	181.50	0	0.00	180.00	1	5,552	0.02%
2022/04/12	1	183.50	2	181.00	181.00	-1	5,533	-0.02%
2022/04/11	1	192.00	0	0.00	184.50	1	5,497	0.02%
2022/04/08	8	191.44	9	191.83	191.50	-1	5,460	-0.02%
2022/04/07	2	187.25	2	189.00	185.50	0	5,316	0.00%
2022/04/06	0	0.00	7.5	189.80	194.50	-7.5	5,224	-0.14%
2022/04/01	17	192.24	16	191.09	188.50	1	5,154	0.02%
2022/03/31	21	188.43	20	186.85	190.00	1	5,047	0.02%
2022/03/30	1	192.00	1	194.00	191.50	0	4,984	0.00%
2022/03/29	2	189.25	3.1	190.96	192.50	-1.1	4,939	-0.02%
2022/03/28	18	195.42	18	191.89	196.00	0	5,141	0.00%
2022/03/25	31	193.94	32.1	193.38	193.00	-1.1	5,235	-0.02%
2022/03/24	26.1	192.44	27	186.06	189.50	-0.9	5,126	-0.02%
2022/03/23	21.1	178.54	22	177.39	178.50	-0.9	5,043	-0.02%
2022/03/22	3	171.50	7	171.86	172.00	-4	5,159	-0.08%
2022/03/21	18	170.61	19.1	168.14	170.00	-1.1	5,398	-0.02%
2022/03/18	11	164.18	9.1	164.04	166.00	1.9	5,608	0.03%
2022/03/17	2	159.00	6	160.16	161.50	-4	5,845	-0.07%
2022/03/16	0	0.00	1	146.50	147.00	-1	6,157	-0.02%
2022/03/15	0	146.00	1	147.00	143.00	-1	6,282	-0.02%
2022/03/14	1	152.00	1	153.00	152.00	0	6,503	0.00%
2022/03/11	6	147.67	2	149.25	150.50	4	6,564	0.06%
2022/03/10	20	153.00	21	150.62	153.00	-1	6,588	-0.01%
2022/03/09	2	147.00	1	144.50	147.00	1	6,593	0.02%
2022/03/08	2	144.75	5	143.50	142.00	-3	6,692	-0.04%
2022/03/07	2.2	153.41	2.5	149.20	146.00	-0.3	6,859	0.00%
2022/03/04	7	165.86	6	165.75	161.00	1	6,884	0.01%
2022/03/03	1	159.00	0	0.00	158.00	1	6,781	0.01%
2022/03/02	4	156.88	0	0.00	157.00	4	6,852	0.06%
2022/03/01	0	0.00	1	161.00	158.00	-1	7,028	-0.01%
2022/02/25	0	0.00	6	151.17	152.00	-6	7,185	-0.08%
2022/02/24	0.6	148.45	4	149.00	147.00	-3.4	7,251	-0.05%
2022/02/23	14	157.64	12	158.13	158.00	2	7,316	0.03%
2022/02/22	2	156.02	5	156.80	155.50	-3	7,547	-0.04%
2022/02/21	10	162.00	7	161.36	161.50	3	7,606	0.04%
2022/02/18	1	162.00	1.5	161.50	164.00	-0.5	7,746	-0.01%
2022/02/16	0	0.00	11.1	161.03	160.50	-11.1	7,840	-0.14%
2022/02/15	3	161.83	5	161.70	157.50	-2	7,863	-0.03%
2022/02/14	5	162.50	2	159.25	159.00	3	7,875	0.04%
2022/02/11	7	167.14	7	168.00	169.50	0	7,904	0.00%
2022/02/10	25	168.74	22	170.66	168.00	3	7,850	0.04%
2022/02/09	5.1	169.64	3	173.67	168.00	2.1	7,817	0.03%
2022/02/08	4	162.01	2	162.25	162.00	2	7,739	0.03%
2022/02/07	17	166.50	18.3	167.95	166.50	-1.3	7,761	-0.02%
2022/01/26	6	167.17	6	166.01	167.00	0	7,763	0.00%
2022/01/25	6	173.00	1	166.00	165.00	5	8,010	0.06%
2022/01/24	2	177.00	4	177.13	182.00	-2	8,091	-0.02%
2022/01/21	12	180.17	11	179.59	178.00	1	8,263	0.01%
2022/01/20	8	186.94	1	191.00	185.50	7	8,419	0.08%
2022/01/19	10	198.85	6	194.75	196.00	4	8,409	0.05%
2022/01/18	17	198.68	20	198.20	196.50	-3	8,322	-0.04%
2022/01/17	5	194.00	0	0.00	194.50	5	8,188	0.06%
2022/01/14	7	188.57	3	192.17	195.00	4	8,172	0.05%
2022/01/13	18	189.61	18	186.28	190.00	0	8,114	0.00%
2022/01/12	3	182.50	3	177.33	183.00	0	8,051	0.00%
2022/01/11	5	190.80	2	188.00	182.50	3	8,002	0.04%
2022/01/10	3	193.98	1	194.50	202.50	2	7,932	0.03%
2022/01/07	8	190.50	7	190.79	189.50	1	7,931	0.01%
2022/01/04	0	0.00	4	213.00	213.00	-4	7,936	-0.05%
2021/12/27	1	213.00	3.1	215.47	215.00	-2.1	7,905	-0.03%
2021/12/24	1.1	214.86	0.1	215.00	211.00	1	7,896	0.01%
2021/12/23	4.1	215.35	2.3	213.78	213.50	1.8	7,881	0.02%
2021/12/22	19	220.18	16	218.69	220.50	3	7,867	0.04%
2021/12/21	4.3	212.00	7	215.50	213.00	-2.7	7,563	-0.04%
2021/12/20	4	213.25	8	215.75	208.00	-4	7,314	-0.05%
2021/12/17	9	213.56	4	214.88	217.50	5	7,101	0.07%
2021/12/16	3.1	207.96	4	210.00	216.00	-0.9	6,839	-0.01%
2021/12/15	8	191.94	5	192.50	196.50	3	6,588	0.05%
2021/12/14	5	199.00	3	192.00	194.50	2	6,288	0.03%
2021/12/13	39	197.69	21	195.74	204.50	18	5,920	0.30%
2021/12/10	25	186.82	10	185.95	186.00	15	5,557	0.27%
2021/12/09	6	178.58	2	183.00	177.50	4	5,176	0.08%
2021/12/08	8	179.94	10.1	179.92	182.50	-2.1	5,027	-0.04%
2021/12/07	22	166.11	36	167.04	166.00	-14	4,775	-0.29%
2021/12/06	16	164.50	3.1	164.87	165.00	12.9	4,693	0.27%
2021/12/03	21	160.60	23	161.54	162.00	-2	4,643	-0.04%
2021/12/02	6	163.58	5	160.80	160.00	1	4,593	0.02%
2021/12/01	6	152.75	7	153.21	160.00	-1	4,451	-0.02%
2021/11/30	19.1	170.89	23	174.33	168.00	-3.9	4,211	-0.09%
2021/11/29	6	169.08	0.1	169.00	170.00	5.9	4,107	0.14%
2021/11/26	4.1	170.96	2	172.75	170.00	2.1	4,028	0.05%
2021/11/25	9	178.50	5	179.70	175.00	4	3,948	0.10%
2021/11/24	4	174.75	5	177.90	183.00	-1	3,734	-0.03%
2021/11/23	4.1	171.72	8	174.44	166.50	-3.9	3,525	-0.11%
2021/11/22	6	176.25	1	172.54	173.00	5	3,419	0.15%
2021/11/19	1	166.00	4	174.88	180.00	-3	3,292	-0.09%
2021/11/18	3	168.49	14	167.25	164.00	-11	3,025	-0.36%
2021/11/17	17	168.74	9	174.17	171.00	8	2,917	0.27%
2021/11/12	0	0.00	2	161.50	164.00	-2	2,580	-0.08%
2021/11/11	0	0.00	1	150.50	152.50	-1	2,493	-0.04%
2021/11/10	3	154.17	2	156.25	154.50	1	2,433	0.04%
2021/11/08	0	0.00	1	149.00	150.00	-1	2,286	-0.04%
2021/11/05	0	0.00	0	139.50	144.50	0	2,213	0.00%
2021/11/04	0	149.00	2	150.00	140.50	-2	2,155	-0.09%
2021/11/03	0	0.00	4.1	139.33	145.00	-4.1	2,053	-0.20%
2021/11/02	8	137.94	2	131.50	132.00	6	1,962	0.31%
2021/11/01	150	136.50	150	134.83	136.50	0	1,616	0.00%	大買/大賣/
2021/10/29	2	116.50	1	117.50	124.50	1	1,427	0.07%
2021/10/28	0.1	113.50	2	113.50	113.50	-1.9	1,172	-0.16%
2021/10/26	2	92.40	1	93.80	94.30	1	880	0.11%
2021/10/25	3	92.10	4	92.95	92.40	-1	858	-0.12%
2021/10/22	0	0.00	1	92.50	92.10	-1	854	-0.12%
2021/10/21	3.1	89.77	3	90.57	89.70	0.1	874	0.01%
2021/10/20	5	90.26	3	90.10	90.30	2	844	0.24%
2021/10/19	1	87.30	2	87.90	89.00	-1	807	-0.12%
2021/10/18	6	85.52	2	85.20	85.40	4	770	0.52%
2021/10/15	3	83.83	4	83.45	85.00	-1	750	-0.13%
2021/10/14	7	83.20	2	83.00	83.30	5	724	0.69%
2021/10/13	5	81.46	5	80.64	83.00	0	692	0.00%
2021/10/12	0	0.00	3	82.10	80.20	-3	649	-0.46%
2021/10/08	3	77.20	0	0.00	77.50	3	604	0.50%
2021/09/29	0	0.00	25	78.67	77.50	-25	556	-4.49%
2021/09/28	25	79.05	0	0.00	79.30	25	524	4.77%
2021/09/24	3	78.50	3	79.70	78.50	0	485	0.00%
2021/09/22	0	0.00	6	76.93	76.50	-6	437	-1.37%
2021/09/16	2	74.70	2	75.80	74.30	0	383	0.00%
2021/09/15	1	76.30	0	0.00	76.40	1	369	0.27%
2021/09/13	1	72.00	1	71.90	72.20	0	335	0.00%
2021/08/26	0	0.00	0.6	67.97	67.90	-0.6	267	-0.21%
2021/08/06	0	0.00	1	72.60	72.70	-1	262	-0.38%
2021/07/27	0	0.00	1	72.80	72.00	-1	258	-0.39%
2021/07/20	2	69.00	0	0.00	69.00	2	214	0.93%
2021/07/19	3	69.90	0	0.00	69.90	3	219	1.37%
2021/07/09	1	71.70	2	71.60	70.70	-1	243	-0.41%
2021/06/01	0	0.00	2	66.30	66.60	-2	305	-0.66%
2021/05/19	1	62.50	0	0.00	62.90	1	360	0.28%
2021/05/11	1	67.20	0	0.00	66.80	1	350	0.29%
2021/05/06	1	69.20	0	0.00	68.90	1	351	0.28%
2021/05/03	1	72.00	0	0.00	71.20	1	354	0.28%
2021/04/28	1	73.50	1	74.20	74.20	0	377	0.00%
2021/04/27	0	0.00	0.9	72.30	72.50	-0.9	418	-0.21%
2021/04/26	3	72.77	0	0.00	72.60	3	459	0.65%
2021/04/22	1	74.70	1	74.50	73.20	0	461	0.00%
2021/04/20	0	0.00	2	75.70	76.00	-2	457	-0.44%
2021/04/19	3	76.23	0	0.00	76.00	3	457	0.66%
2021/04/13	1	75.50	0	0.00	74.00	1	448	0.22%
2021/03/25	0	72.90	0	0.00	72.30	0	407	0.00%
2021/03/04	0	0.00	1	75.60	76.10	-1	406	-0.25%
2021/03/02	0	0.00	0.1	77.50	76.30	-0.1	402	-0.03%
2021/02/22	1	78.20	0	0.00	78.00	1	390	0.26%
2021/02/05	0	0.00	1	71.60	72.20	-1	361	-0.28%
2021/01/29	1	70.40	0	0.00	70.10	1	358	0.28%
2021/01/25	1	70.90	0	0.00	71.70	1	343	0.29%
2021/01/21	0	73.80	5	73.32	72.50	-5	332	-1.50%
2021/01/20	3	76.07	0	0.00	76.90	3	310	0.96%
2021/01/19	0	0.00	2	78.00	80.90	-2	266	-0.75%
2021/01/18	4	72.60	3	73.10	73.60	1	225	0.44%
2021/01/07	1	71.90	1	72.60	71.90	0	199	0.00%
2021/01/05	1	73.00	1	72.90	73.10	0	196	0.00%
2020/12/28	0	0.00	1	71.80	71.50	-1	189	-0.53%
2020/12/25	1	72.70	0	0.00	72.60	1	187	0.53%
2020/12/24	1	72.70	0	0.00	72.40	1	187	0.53%
2020/12/07	2	76.60	0	0.00	76.60	2	197	1.01%
2020/12/04	0	0.00	6	75.92	76.20	-6	193	-3.09%
2020/12/03	0	0.00	5	74.30	74.00	-5	186	-2.68%
2020/11/25	1	72.00	1.1	73.23	72.00	-0.1	199	-0.03%
2020/11/23	0	0.00	1	73.80	73.70	-1	197	-0.51%
2020/11/20	0	0.00	10	73.30	73.50	-10	195	-5.12%
2020/11/18	0	0.00	20	72.00	72.00	-20	192	-10.41%
2020/11/04	0	0.00	1	67.70	68.00	-1	214	-0.47%
2020/11/03	1	67.70	0	0.00	67.80	1	217	0.46%
2020/10/29	2	67.50	0	0.00	69.20	2	227	0.88%
2020/10/26	1	70.00	0	0.00	69.90	1	248	0.40%
2020/10/06	1	72.30	0	0.00	72.00	1	325	0.31%
2020/09/24	1	70.80	0	0.00	70.80	1	439	0.23%
2020/09/03	2	79.50	0	0.00	79.10	2	628	0.32%
2020/09/02	1	79.10	0	0.00	80.50	1	631	0.16%
2020/08/19	0	0.00	5	78.30	77.60	-5	669	-0.75%
2020/08/18	0	0.00	3	79.00	78.80	-3	669	-0.45%
2020/08/04	1	83.80	0	0.00	83.50	1	684	0.15%
2020/08/03	1	83.70	0	0.00	83.20	1	684	0.15%
2020/07/30	1	80.40	10	80.40	80.30	-9	677	-1.33%
2020/07/29	2	77.90	0	0.00	77.90	2	672	0.30%
2020/07/27	10	74.10	0	0.00	74.00	10	673	1.48%
2020/07/24	1	78.80	0	0.00	78.50	1	674	0.15%
2020/07/21	2	81.20	0	0.00	81.30	2	688	0.29%
2020/07/20	0	0.00	3	78.70	79.60	-3	693	-0.43%
2020/07/14	0	0.00	1	85.60	85.40	-1	684	-0.15%
2020/07/10	1	85.80	2	85.50	85.50	-1	687	-0.15%
2020/07/09	2	87.50	2	88.15	87.50	0	682	0.00%
2020/07/07	5	91.84	2	92.70	89.00	3	662	0.45%
2020/07/06	1	91.80	1	91.10	91.20	0	653	0.00%
2020/07/03	1	88.70	0	0.00	89.40	1	628	0.16%
2020/07/01	0	0.00	10	88.60	87.00	-10	612	-1.63%
2020/06/29	20	85.00	0	0.00	85.10	20	596	3.35%
2020/06/24	0	0.00	1	88.70	88.50	-1	579	-0.17%
2020/06/23	3	89.73	3	88.00	90.10	0	560	0.00%
2020/06/22	1	84.10	0	0.00	84.10	1	483	0.21%
2020/06/19	1	82.40	0	0.00	81.60	1	482	0.21%
2020/06/18	0	0.00	9	82.00	82.20	-9	483	-1.86%
2020/06/10	0	0.00	2	80.40	79.90	-2	514	-0.39%
2020/05/28	2	76.30	0	0.00	75.60	2	522	0.38%
2020/04/27	0	0.00	4	73.40	74.20	-4	609	-0.66%
2020/04/20	0	0.00	1	72.80	72.00	-1	590	-0.17%
2020/04/16	0	0.00	1	73.10	73.40	-1	585	-0.17%
2020/04/10	1	69.70	0	0.00	70.10	1	589	0.17%
2020/04/08	3	71.17	0	0.00	71.30	3	587	0.51%
2020/03/26	0	0.00	1	66.00	66.00	-1	671	-0.15%
2020/03/24	1	63.60	0	0.00	63.40	1	663	0.15%
2020/03/12	0	0.00	1	73.10	71.50	-1	615	-0.16%
2020/03/11	0	0.00	3	77.00	76.80	-3	612	-0.49%
2020/03/09	0	0.00	1	78.30	78.30	-1	615	-0.16%
2020/03/05	5	82.50	17	82.51	82.30	-12	616	-1.95%
2020/03/03	1	82.30	0	0.00	80.80	1	620	0.16%
2020/02/25	1	80.50	0	0.00	80.70	1	606	0.16%
2020/02/21	3	82.40	1	82.40	82.50	2	631	0.32%
2020/02/14	1	81.70	0	0.00	82.20	1	657	0.15%
2020/02/13	0	0.00	1	82.60	81.00	-1	664	-0.15%
2020/02/04	1	81.40	0	0.00	81.30	1	732	0.14%
2020/02/03	20	78.00	1	80.00	79.50	19	734	2.59%
2020/01/30	1	81.20	4	81.93	81.20	-3	719	-0.42%
2020/01/08	0	0.00	1	89.50	89.60	-1	851	-0.12%
2020/01/06	0	0.00	5	92.10	91.10	-5	891	-0.56%
2020/01/03	1	94.20	26	94.19	93.40	-25	895	-2.79%
2020/01/02	5	94.90	0	0.00	94.90	5	935	0.53%
2019/12/27	1	95.90	2	95.15	95.20	-1	965	-0.10%
2019/12/25	4	95.35	9	96.04	96.30	-5	963	-0.52%
2019/12/24	3	94.17	1	93.80	94.60	2	948	0.21%
2019/12/23	0	0.00	0.1	90.90	90.00	-0.1	935	-0.01%
2019/12/19	4	92.50	0	0.00	92.60	4	965	0.41%
2019/12/18	0	0.00	15	92.13	92.10	-15	972	-1.54%
2019/12/17	0	0.00	0.1	92.00	92.10	-0.1	981	-0.01%
2019/12/13	10	92.50	0	0.00	91.00	10	1,000	1.00%
2019/12/11	30	92.58	0	0.00	92.00	30	1,035	2.90%
2019/12/10	0	0.00	1	91.70	92.30	-1	1,054	-0.09%
2019/12/06	5	92.64	1	92.60	92.20	4	1,116	0.36%
2019/12/05	0	0.00	3	91.57	92.00	-3	1,121	-0.27%
2019/12/04	1	90.00	1	89.80	89.80	0	1,139	0.00%
2019/12/03	2	90.15	0	0.00	90.00	2	1,174	0.17%
2019/12/02	0	0.00	1	90.00	89.80	-1	1,196	-0.08%
2019/11/29	2	91.30	2	90.30	90.20	0	1,341	0.00%
2019/11/28	2	90.70	2	91.30	90.90	0	1,353	0.00%
2019/11/27	1	91.00	3	91.30	91.30	-2	1,381	-0.14%
2019/11/21	1	91.30	0	0.00	91.00	1	1,543	0.06%
2019/11/20	1	92.00	0	0.00	91.10	1	1,688	0.06%
2019/11/19	2	89.40	0	0.00	89.50	2	1,721	0.12%
2019/11/18	1	87.70	0	0.00	87.70	1	1,772	0.06%
2019/11/15	0	0.00	1	88.70	88.50	-1	1,929	-0.05%
2019/11/13	2	88.60	1	88.20	88.40	1	1,960	0.05%
2019/11/12	0	0.00	13	88.02	88.50	-13	1,976	-0.66%
2019/11/08	4	93.70	1	93.90	94.00	3	2,011	0.15%
2019/11/07	1	92.70	1	92.70	92.70	0	2,060	0.00%
2019/11/06	0	0.00	1	94.70	94.70	-1	2,122	-0.05%
2019/11/05	4	95.63	3	97.00	94.80	1	2,159	0.05%
2019/11/04	1	95.30	2	95.85	96.10	-1	2,201	-0.05%
2019/11/01	1	94.80	0	0.00	94.70	1	2,259	0.04%
2019/10/31	1	95.80	7	94.94	95.20	-6	2,396	-0.25%
2019/10/29	1	96.30	0	0.00	95.80	1	2,639	0.04%
2019/10/28	1	97.60	0	0.00	97.70	1	2,690	0.04%
2019/10/25	1	98.00	1	97.90	97.60	0	2,747	0.00%
2019/10/24	2.9	97.87	2	97.65	97.80	0.9	2,914	0.03%
2019/10/23	3	96.33	2	97.05	97.80	1	3,121	0.03%
2019/10/22	0	0.00	2	95.40	95.00	-2	3,101	-0.06%
2019/10/21	1	94.10	1	93.70	94.60	0	3,158	0.00%
2019/10/18	1	93.90	1.1	94.77	94.30	-0.1	3,198	0.00%
2019/10/17	10	94.04	3	94.27	93.80	7	3,206	0.22%
2019/10/16	0	0.00	1	93.00	92.50	-1	3,177	-0.03%
2019/10/15	18	92.63	10	92.87	92.10	8	3,174	0.25%
2019/10/14	1	95.10	1	96.60	95.10	0	3,154	0.00%
2019/10/09	1	94.70	1	95.10	95.00	0	3,151	0.00%
2019/10/08	3	94.87	1	94.50	94.40	2	3,156	0.06%
2019/10/07	5	98.88	11	99.68	98.10	-6	3,112	-0.19%
2019/10/04	3	99.80	2	100.50	100.50	1	3,105	0.03%
2019/10/03	1	100.50	1	102.00	101.00	0	3,121	0.00%
2019/10/01	1	100.50	0	0.00	100.50	1	3,125	0.03%
2019/09/27	1	100.50	0	0.00	101.00	1	3,132	0.03%
2019/09/25	0	0.00	1	102.00	103.00	-1	3,140	-0.03%
2019/09/24	1	104.50	0	0.00	103.50	1	3,180	0.03%
2019/09/20	0	0.00	3	101.67	102.50	-3	3,165	-0.09%
2019/09/19	2	100.75	0	0.00	101.00	2	3,158	0.06%
2019/09/18	0	0.00	3	101.17	101.50	-3	3,163	-0.09%
2019/09/17	0.4	100.00	13	100.00	100.00	-12.6	3,165	-0.40%
2019/09/16	11	100.95	0.2	101.00	101.50	10.8	3,193	0.34%
2019/09/11	1	103.00	0	0.00	103.00	1	3,199	0.03%
2019/09/10	22	103.36	12	103.75	103.50	10	3,196	0.31%
2019/09/09	0	0.00	20	109.90	110.00	-20	3,149	-0.63%
2019/09/06	2	109.00	0	0.00	109.00	2	3,135	0.06%
2019/09/05	3	111.50	3	112.17	111.00	0	3,112	0.00%
2019/09/04	4	109.50	0	0.00	110.00	4	3,082	0.13%
2019/09/03	6	111.17	11	114.91	109.00	-5	3,074	-0.16%
2019/09/02	7	107.14	1	107.50	108.50	6	2,951	0.20%
2019/08/30	4	108.00	0	0.00	107.00	4	2,939	0.14%
2019/08/29	2	105.50	121	106.09	106.00	-119	2,915	-4.08%	大賣/鉅額交易
2019/08/28	1	107.04	5	109.00	107.50	-4	2,880	-0.14%
2019/08/27	3	111.83	11	110.23	110.00	-8	2,851	-0.28%
2019/08/26	5	109.00	30	108.50	108.50	-25	2,807	-0.89%
2019/08/23	3	113.00	35	113.06	111.50	-32	2,792	-1.15%
2019/08/22	3	108.67	5	108.40	108.00	-2	2,653	-0.08%
2019/08/21	6	106.92	0	0.00	107.50	6	2,613	0.23%
2019/08/20	15	109.40	30	109.40	107.50	-15	2,574	-0.58%
2019/08/19	1	101.00	2	102.50	102.50	-1	2,430	-0.04%
2019/08/16	16	101.47	51	100.71	100.50	-35	2,449	-1.43%
2019/08/15	12	98.87	5	98.50	99.30	7	2,464	0.28%
2019/08/14	0	0.00	1	103.00	101.00	-1	2,476	-0.04%
2019/08/12	15	103.40	3	104.00	103.50	12	2,533	0.47%
2019/08/08	11	110.36	7	109.21	112.00	4	2,625	0.15%
2019/08/07	18	105.78	3	105.50	105.50	15	2,604	0.58%
2019/08/06	90	109.50	11	102.18	108.50	79	2,646	2.99%
2019/08/05	10	107.00	1	112.00	107.00	9	2,683	0.34%
2019/08/02	138	113.64	34	112.12	113.50	104	2,685	3.87%	大買/鉅額交易
2019/08/01	39	112.97	44	113.26	114.00	-5	2,652	-0.19%
2019/07/31	1	104.50	0	0.00	104.00	1	2,468	0.04%
2019/07/30	10	106.35	0	0.00	103.00	10	2,459	0.41%
2019/07/29	2	107.75	1	107.00	106.50	1	2,467	0.04%
2019/07/26	3	111.67	14	111.39	111.50	-11	2,484	-0.44%
2019/07/25	23	108.35	17	107.91	110.50	6	2,336	0.26%
2019/07/23	0	0.00	4	99.33	98.60	-4	2,210	-0.18%
2019/07/22	3	97.70	1	98.10	97.70	2	2,208	0.09%
2019/07/19	1	96.00	0	0.00	94.50	1	2,280	0.04%
2019/07/09	26	93.18	1	93.60	92.30	25	2,992	0.84%
2019/07/03	1	94.30	0	0.00	94.40	1	3,066	0.03%
2019/07/02	2	97.60	0	0.00	96.30	2	3,082	0.06%
2019/06/27	0	0.00	1	92.90	92.60	-1	3,035	-0.03%
2019/06/21	1	96.10	4	97.50	94.00	-3	3,014	-0.10%
2019/06/20	4	97.10	0	0.00	97.10	4	2,979	0.13%
2019/06/10	3	91.87	6	93.67	95.00	-3	2,989	-0.10%
2019/05/30	3	91.97	1	92.20	93.00	2	3,008	0.07%
2019/05/27	1	90.10	2	88.15	90.80	-1	3,003	-0.03%
2019/05/24	2	90.20	3	89.83	89.00	-1	3,004	-0.03%
2019/05/23	3	87.87	1	89.80	88.70	2	3,011	0.07%
2019/05/21	0	0.00	1	92.10	91.60	-1	3,000	-0.03%
2019/05/20	9	92.18	6	91.87	91.50	3	3,022	0.10%
2019/05/17	10	91.73	15	93.71	94.10	-5	2,990	-0.17%
2019/05/16	3	93.60	5	94.34	92.00	-2	2,916	-0.07%
2019/05/15	3	100.33	1	103.50	100.00	2	2,776	0.07%
2019/05/14	2	103.50	2	104.50	102.00	0	2,728	0.00%
2019/05/13	0	0.00	7	104.79	106.00	-7	2,648	-0.26%
2019/05/10	4	100.88	5	102.30	102.50	-1	2,571	-0.04%
2019/05/09	9	102.03	12	102.67	101.00	-3	2,521	-0.12%
2019/05/08	1	100.00	1	100.00	100.00	0	2,410	0.00%
2019/05/07	2	101.00	1	102.00	102.50	1	2,385	0.04%
2019/05/06	5	100.04	1	99.20	99.20	4	2,340	0.17%
2019/05/03	8	103.56	3	105.50	104.50	5	2,271	0.22%
2019/05/02	1	102.00	0	0.00	101.50	1	2,185	0.05%
2019/04/30	3	99.03	3	100.90	100.50	0	2,155	0.00%
2019/04/29	4	100.03	7	101.77	99.40	-3	2,095	-0.14%
2019/04/26	1	101.00	2	99.90	101.00	-1	2,042	-0.05%
2019/04/25	5	106.50	6.3	106.32	104.00	-1.3	1,984	-0.07%
2019/04/24	11	105.00	11	103.95	103.50	0	1,889	0.00%
2019/04/23	9	104.33	7	104.14	103.00	2	1,773	0.11%
2019/04/22	4	101.25	3	100.60	105.00	1	1,642	0.06%
2019/04/19	8	95.14	5	95.68	95.60	3	1,505	0.20%
2019/04/18	2	92.00	3	91.73	90.10	-1	1,385	-0.07%
2019/04/17	1	92.30	0	0.00	90.00	1	1,309	0.08%
2019/04/16	4	89.90	5	90.58	91.00	-1	1,269	-0.08%
2019/04/12	0	0.00	5	83.60	84.10	-5	1,136	-0.44%
2019/04/11	0	0.00	1	86.20	83.70	-1	1,129	-0.09%
2019/04/09	2	87.80	0	0.00	86.70	2	1,077	0.19%
2019/04/08	0	0.00	1	84.50	86.70	-1	1,004	-0.10%
2019/03/29	1	82.10	0	0.00	82.50	1	933	0.11%
2019/03/20	5	81.40	0	0.00	81.50	5	939	0.53%
2019/03/14	1	80.80	2	80.70	80.70	-1	972	-0.10%
2019/03/12	1	79.60	0	0.00	80.00	1	951	0.11%
2019/02/21	0	0.00	4	83.90	84.00	-4	1,037	-0.39%
2019/02/20	1	83.90	4	85.50	84.40	-3	1,010	-0.30%
2019/02/19	7	84.34	0	0.00	85.20	7	975	0.72%
2019/02/18	0	0.00	5	81.00	80.80	-5	912	-0.55%
2019/02/14	1	81.20	0	0.00	79.70	1	887	0.11%
2019/02/13	0	0.00	1	80.50	80.50	-1	877	-0.11%
2019/02/12	1	81.00	0	0.00	81.00	1	879	0.11%
2019/02/11	0	0.00	10	81.04	81.30	-10	868	-1.15%
2019/01/30	0	0.00	1	80.50	79.50	-1	840	-0.12%
2019/01/17	1	79.40	1	79.70	80.20	0	813	0.00%
2019/01/16	15	80.20	0	0.00	80.30	15	800	1.87%
2019/01/14	0	0.00	1	77.70	77.20	-1	778	-0.13%
2019/01/10	0	0.00	2	77.00	76.00	-2	776	-0.26%
2019/01/09	3	78.07	2	78.30	77.10	1	769	0.13%
2019/01/08	0	0.00	1	76.90	78.20	-1	762	-0.13%
2019/01/07	1	76.70	3	76.70	76.80	-2	756	-0.26%
2019/01/04	1	76.80	0	0.00	75.20	1	759	0.13%
2019/01/03	0	0.00	3	77.07	77.50	-3	755	-0.40%
2018/12/26	0	0.00	10	76.13	74.80	-10	770	-1.30%
2018/12/21	2	75.80	0	0.00	77.00	2	782	0.26%
2018/12/20	7	76.11	1	75.40	75.50	6	774	0.77%
2018/12/19	7	76.29	11	76.77	76.20	-4	764	-0.52%
2018/12/18	1	76.30	0	0.00	76.10	1	759	0.13%
2018/12/13	0	0.00	1	80.20	80.00	-1	722	-0.14%
2018/12/12	4	79.95	5	80.34	79.70	-1	715	-0.14%
2018/12/11	1	78.00	1	78.60	78.60	0	684	0.00%
2018/12/10	9	76.88	1	77.30	77.30	8	671	1.19%
2018/12/07	2	77.80	0	0.00	78.90	2	658	0.30%
2018/12/06	1	78.70	0	0.00	77.10	1	638	0.16%
2018/12/05	1	79.60	2	78.95	78.20	-1	619	-0.16%
2018/12/04	3	80.37	2	80.90	80.40	1	602	0.17%
2018/12/03	1	81.30	0	0.00	79.90	1	585	0.17%
2018/11/29	0	0.00	5	77.80	77.70	-5	532	-0.94%
2018/11/28	1	77.50	6	76.50	77.80	-5	503	-0.99%
2018/11/27	3	74.83	1	75.80	75.80	2	467	0.43%
2018/11/26	2	73.55	2	73.80	75.30	0	456	0.00%
2018/11/23	1	74.50	0	0.00	74.50	1	446	0.22%
2018/11/22	1	74.70	0	0.00	74.80	1	418	0.24%
2018/11/21	6	73.45	0	0.00	73.50	6	383	1.57%
2018/11/13	1	69.70	1	70.00	70.40	0	346	0.00%
2018/11/12	2	70.60	0	0.00	70.80	2	349	0.57%
2018/10/23	2	74.70	2	72.85	72.90	0	380	0.00%
2018/10/11	0	0.00	6	67.03	67.50	-6	555	-1.08%
2018/10/02	2	73.60	2	74.40	74.90	0	740	0.00%
2018/09/28	0	0.00	5	71.76	72.50	-5	723	-0.69%
2018/09/27	0	0.00	1	72.10	71.40	-1	724	-0.14%
2018/09/21	5	70.60	1	71.80	72.00	4	751	0.53%
2018/09/20	0	0.00	1	71.40	70.50	-1	751	-0.13%
2018/09/03	0	0.00	1	72.00	72.00	-1	825	-0.12%
2018/08/23	0	0.00	1	67.50	68.50	-1	906	-0.11%
2018/08/22	1	68.30	0	0.00	67.90	1	907	0.11%
2018/08/20	1	69.30	0	0.00	69.60	1	904	0.11%
2018/08/17	2	69.90	0	0.00	69.10	2	902	0.22%
2018/08/15	0	0.00	1	67.50	67.50	-1	889	-0.11%
2018/08/10	0	0.00	3	72.67	70.80	-3	868	-0.35%
2018/08/09	3	73.83	0	0.00	73.80	3	855	0.35%
2018/08/01	0	0.00	2	73.50	75.90	-2	830	-0.24%
2018/07/23	1	75.50	2	75.50	75.00	-1	807	-0.12%
2018/07/19	1	80.10	10	81.20	78.60	-9	770	-1.17%
2018/07/18	12	84.28	5	84.94	83.50	7	725	0.96%
2018/07/17	3	83.53	1.2	85.23	82.30	1.8	653	0.28%
2018/07/16	9	83.50	11	83.39	84.10	-2	602	-0.33%
2018/07/13	5	80.12	7	80.24	79.90	-2	481	-0.42%
2018/07/02	2	80.05	0	0.00	78.10	2	404	0.49%
2018/06/14	0	0.00	1	79.90	78.90	-1	339	-0.29%
2018/06/13	1	80.30	0	0.00	79.50	1	335	0.30%
2018/06/12	0	0.00	1	76.50	77.00	-1	301	-0.33%
2018/06/11	0	0.00	1	76.50	76.50	-1	298	-0.33%
2018/06/08	2	77.75	0	0.00	76.30	2	296	0.67%
2018/06/07	1	77.40	1	77.90	77.40	0	296	0.00%
2018/06/06	1	77.20	1	78.00	78.00	0	291	0.00%
2018/06/05	1	76.20	2	76.65	76.80	-1	280	-0.36%
2018/06/04	3	78.17	2	78.00	78.00	1	268	0.37%
2018/06/01	1	72.50	11	75.55	75.70	-10	237	-4.22%
2018/05/30	2	69.50	0	0.00	70.40	2	203	0.98%
2018/05/23	1	66.30	0	0.00	65.50	1	223	0.45%
2018/05/16	0	0.00	1	63.70	63.40	-1	246	-0.41%
2018/05/15	0	0.00	1	63.80	64.00	-1	251	-0.40%
2018/05/04	1	62.30	0	0.00	64.40	1	271	0.37%
2018/05/03	2	62.00	0	0.00	61.70	2	269	0.74%
2018/04/26	1	61.00	0	0.00	60.00	1	269	0.37%
2018/04/19	1	68.70	0	0.00	68.60	1	249	0.40%
2018/03/31	1	71.90	0	0.00	72.00	1	300	0.33%
2018/03/19	0	0.00	2	73.80	73.90	-2	342	-0.58%
2018/03/16	0	0.00	0.1	80.00	72.00	-0.1	343	-0.02%
2018/03/09	2	73.30	0	0.00	73.00	2	357	0.56%
2018/02/23	1	76.50	0	0.00	75.50	1	381	0.26%
2018/02/21	1	76.60	0	0.00	77.30	1	371	0.27%
2018/02/09	3	74.00	0	0.00	74.50	3	367	0.82%
2018/02/07	0	0.00	5	75.08	75.00	-5	362	-1.38%
2018/02/06	5	72.82	0	0.00	74.10	5	363	1.37%
2018/01/29	0	0.00	2.2	75.74	75.20	-2.2	410	-0.53%
2018/01/24	2	76.80	0	0.00	76.60	2	428	0.47%
2018/01/15	0	0.00	1	77.10	77.30	-1	443	-0.23%
2018/01/09	1	74.80	0	0.00	74.80	1	453	0.22%
2018/01/05	1	76.50	0	0.00	77.40	1	445	0.22%
2018/01/04	0	0.00	1	77.00	77.30	-1	452	-0.22%