利機 (3444)-永豐金-市政券商分點個股進出

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

利機

(3444)

可現股當沖

股價
83.2
漲跌
▼0.4
漲幅
-0.48%
成交量
844張
產業
上櫃電子通路類股
88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

利機 (3444)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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	5	84.48	1	83.80	83.20	4	307	1.30%
2024/11/21	2	79.00	4	82.05	83.60	-2	304	-0.66%
2024/11/20	1	79.30	0	0.00	79.30	1	307	0.33%
2024/11/19	0	0.00	3	80.00	81.20	-3	309	-0.97%
2024/11/06	0	0.00	12	80.09	80.00	-12	314	-3.82%
2024/11/05	0	0.00	15	78.79	78.90	-15	318	-4.70%
2024/11/04	0	0.00	5	80.08	79.70	-5	323	-1.54%
2024/11/01	0	0.00	2	79.40	80.00	-2	328	-0.61%
2024/10/21	0	0.00	0.5	88.43	86.80	-0.5	365	-0.14%
2024/10/18	2.5	89.94	0	0.00	88.20	2.5	362	0.69%
2024/10/17	0	0.00	2	91.50	90.80	-2	362	-0.55%
2024/10/14	0	0.00	6	87.70	88.60	-6	345	-1.74%
2024/10/07	0	0.00	5	89.20	89.10	-5	387	-1.29%
2024/09/24	0	0.00	0	95.60	93.20	0	437	-0.01%
2024/09/20	3	94.90	0	0.00	95.40	3	435	0.69%
2024/09/19	0	0.00	3	97.50	94.70	-3	436	-0.69%
2024/09/09	0	0.00	2	87.40	90.60	-2	430	-0.46%
2024/09/03	1	92.00	0	0.00	91.40	1	449	0.22%
2024/09/02	0	0.00	1	92.60	91.90	-1	450	-0.22%
2024/08/28	7	94.70	0	96.00	94.30	7	452	1.54%
2024/08/27	11	95.39	1	96.60	95.00	10	452	2.21%
2024/08/26	13	98.63	6	99.40	96.00	7	445	1.57%
2024/08/23	0	0.00	0.1	95.20	94.90	-0.1	420	-0.03%
2024/08/22	2	91.80	0	0.00	91.70	2	415	0.48%
2024/08/21	0.3	93.60	0	0.00	92.00	0.3	412	0.08%
2024/08/20	4	92.53	0	0.00	92.00	4	409	0.98%
2024/08/19	1	93.50	0	0.00	92.40	1	411	0.24%
2024/08/16	4	95.93	0	0.00	94.50	4	411	0.97%
2024/08/08	2	94.50	0	0.00	92.60	2	395	0.51%
2024/08/07	0.1	95.00	1	94.80	95.30	-1	398	-0.24%
2024/08/06	12	89.55	1	90.90	86.70	11	396	2.78%
2024/08/05	5	90.94	0	0.00	90.90	5	395	1.27%
2024/08/02	0.2	103.00	1	102.00	101.00	-0.8	394	-0.20%
2024/08/01	0	0.00	1	103.00	104.50	-1	389	-0.26%
2024/07/30	2	98.15	5	97.88	99.70	-3	388	-0.77%
2024/07/29	0.1	103.82	0	0.00	99.70	0.1	390	0.03%
2024/07/26	1.5	106.83	3	106.67	105.50	-1.5	400	-0.37%
2024/07/23	6.5	110.00	0	0.00	110.00	6.5	407	1.60%
2024/07/12	3	118.50	0	0.00	116.50	3	551	0.54%
2024/07/11	0	0.00	1	121.50	120.00	-1	592	-0.17%
2024/07/10	0.1	120.49	0	0.00	119.50	0.1	602	0.01%
2024/07/09	4	121.13	1	120.00	118.00	3	606	0.49%
2024/07/05	2	120.00	1	121.50	118.00	1	663	0.15%
2024/07/03	1	113.50	1	113.00	113.00	0	682	0.00%
2024/07/01	5	116.00	0	0.00	116.00	5	698	0.72%
2024/06/21	0	0.00	2	111.00	110.50	-2	692	-0.29%
2024/06/20	9	111.83	0	0.00	111.50	9	691	1.30%
2024/06/19	11	112.41	0	0.00	111.50	11	694	1.58%
2024/06/18	1	113.50	0	0.00	113.50	1	699	0.14%
2024/06/17	5	113.00	0	0.00	113.50	5	700	0.71%
2024/06/14	0	0.00	2	115.00	113.50	-2	702	-0.28%
2024/06/13	0	0.00	1	114.50	113.00	-1	702	-0.14%
2024/06/12	0	0.00	3	116.17	117.00	-3	702	-0.43%
2024/06/11	5	117.20	4.3	116.32	116.00	0.8	711	0.11%
2024/06/06	1	113.00	0	0.00	113.00	1	738	0.14%
2024/06/04	0	0.00	1	113.50	113.00	-1	744	-0.13%
2024/06/03	1	114.50	14	114.11	114.00	-13	754	-1.72%
2024/05/31	0	0.00	1.1	113.50	112.50	-1.1	758	-0.14%
2024/05/30	1.1	112.50	10	113.50	112.00	-9	759	-1.18%
2024/05/29	2.1	114.52	0	0.00	114.00	2.1	764	0.27%
2024/05/28	0	0.00	7	114.43	114.00	-7	766	-0.91%
2024/05/27	2.1	112.50	4	113.50	112.50	-1.9	774	-0.25%
2024/05/24	1	110.00	0.3	111.00	110.00	0.7	792	0.09%
2024/05/23	3	111.00	0	0.00	111.00	3	796	0.38%
2024/05/21	2	113.50	0	0.00	113.50	2	813	0.25%
2024/05/20	0	0.00	0.3	115.00	113.00	-0.3	838	-0.04%
2024/05/17	7	113.36	0	0.00	113.00	7	841	0.83%
2024/05/16	1	115.00	0	0.00	114.00	1	851	0.12%
2024/05/15	0.1	116.00	5	116.00	114.00	-4.9	851	-0.58%
2024/05/14	4	113.50	5	112.50	112.50	-1	851	-0.12%
2024/05/13	0	0.00	6.1	115.86	116.50	-6.1	852	-0.71%
2024/05/10	1	113.00	0	0.00	112.50	1	849	0.12%
2024/05/09	2.1	114.49	1	113.50	113.00	1.1	849	0.12%
2024/05/08	6	115.00	0	0.00	114.00	6	847	0.71%
2024/05/07	2.1	116.00	2	117.00	116.50	0.1	848	0.01%
2024/05/03	3.1	116.16	0	0.00	115.00	3.1	852	0.36%
2024/05/02	4	117.25	2	119.50	118.00	2	852	0.23%
2024/04/30	7	115.36	4	117.13	119.00	3	852	0.35%
2024/04/29	6	119.08	0	0.00	117.50	6	841	0.71%
2024/04/26	5	122.80	0	0.00	120.00	5	845	0.59%
2024/04/25	2	128.00	0	0.00	125.00	2	833	0.24%
2024/04/24	3	128.50	3	128.50	128.00	0	828	0.00%
2024/04/23	2	126.00	0	0.00	124.50	2	817	0.24%
2024/04/22	3	126.67	13	124.19	127.50	-10	810	-1.23%
2024/04/19	8	135.00	7	131.50	136.00	1	780	0.13%
2024/04/18	15	134.93	6	134.58	135.00	9	750	1.20%
2024/04/17	7	134.21	8	130.94	132.00	-1	718	-0.14%
2024/04/16	10	121.60	4	122.75	123.50	6	675	0.89%
2024/04/15	2	124.00	1	125.00	123.00	1	661	0.15%
2024/04/12	0	0.00	22	127.80	126.50	-22	652	-3.37%
2024/04/11	8	122.31	22.2	123.72	123.50	-14.2	621	-2.28%
2024/04/10	1	110.00	3	114.83	116.50	-2	584	-0.34%
2024/04/08	0	0.00	2	109.50	112.00	-2	557	-0.36%
2024/04/03	0	0.00	1	102.00	102.00	-1	545	-0.18%
2024/04/02	1	102.00	0	0.00	101.50	1	551	0.18%
2024/03/29	0	0.00	2	101.50	100.00	-2	560	-0.36%
2024/03/28	1	100.50	1	102.50	101.50	0	568	0.00%
2024/03/27	7	100.37	0	0.00	99.70	7	574	1.22%
2024/03/25	1	100.50	0	0.00	100.00	1	622	0.16%
2024/03/22	1	102.50	0	0.00	101.00	1	647	0.15%
2024/03/21	15	104.00	0	0.00	103.00	15	661	2.27%
2024/03/18	20	104.75	1	103.98	104.50	19	709	2.67%
2024/03/15	1	106.00	0	0.00	104.50	1	717	0.14%
2024/03/14	4	110.50	0	0.00	109.50	4	767	0.52%
2024/03/13	49	113.40	17	114.21	113.50	32	783	4.08%
2024/03/12	0	0.00	2	108.50	108.50	-2	846	-0.24%
2024/03/11	10	103.00	0	0.00	103.50	10	911	1.10%
2024/03/08	11	104.82	0	0.00	103.00	11	992	1.11%
2024/03/07	1	105.50	0	0.00	103.00	1	1,009	0.10%
2024/03/04	0	0.00	2	107.50	107.50	-2	1,082	-0.18%
2024/03/01	1	104.50	2	105.00	105.50	-1	1,109	-0.09%
2024/02/22	4	104.50	4	107.00	103.50	0	1,239	0.00%
2024/02/19	0	0.00	30	100.58	100.50	-30	1,337	-2.24%
2024/02/16	0	0.00	15	99.73	100.00	-15	1,365	-1.10%
2024/02/02	0	0.00	1	97.60	97.80	-1	1,486	-0.07%
2024/02/01	0	0.00	8	95.59	96.60	-8	1,534	-0.52%
2024/01/24	1	98.00	0	0.00	97.50	1	1,785	0.06%
2024/01/22	10	100.00	112	100.01	101.00	-102	1,866	-5.47%	大賣/鉅額交易
2024/01/19	0	0.00	2	99.00	99.00	-2	1,861	-0.11%
2024/01/18	2	97.50	0	0.00	98.60	2	1,882	0.11%
2024/01/17	0	0.00	15	101.00	99.70	-15	1,880	-0.80%
2024/01/15	0	0.00	2	101.00	101.50	-2	1,903	-0.11%
2024/01/12	0	0.00	55	101.85	101.00	-55	1,924	-2.86%
2024/01/11	0	0.00	12	101.79	102.00	-12	1,949	-0.62%
2024/01/10	0	0.00	24	103.63	101.50	-24	1,975	-1.21%
2024/01/09	0	0.00	5	103.00	104.50	-5	2,007	-0.25%
2024/01/08	1	104.50	1	102.50	103.00	0	2,014	0.00%
2024/01/05	2	104.00	0	0.00	104.00	2	2,036	0.10%
2024/01/04	2	104.50	0	0.00	104.00	2	2,042	0.10%
2024/01/03	0	0.00	5	108.99	109.00	-5	2,046	-0.25%
2024/01/02	0	0.00	3	108.00	108.00	-3	2,047	-0.15%
2023/12/29	1	108.00	8	107.88	106.50	-7	2,065	-0.34%
2023/12/27	0	0.00	0	107.00	107.00	0	2,087	0.00%
2023/12/25	0	0.00	12	105.00	105.00	-12	2,126	-0.56%
2023/12/22	0	0.00	10	104.00	104.00	-10	2,164	-0.46%
2023/12/21	1	102.50	1	103.00	102.00	0	2,188	0.00%
2023/12/20	0	106.50	0	0.00	105.00	0	2,187	0.00%
2023/12/19	1	110.60	11	112.95	111.00	-10	2,164	-0.46%
2023/12/14	0	115.00	0	0.00	114.00	0	2,131	0.00%
2023/12/11	2	112.50	0	0.00	112.50	2	2,077	0.10%
2023/12/08	0	0.00	1	117.00	118.50	-1	2,025	-0.05%
2023/12/07	63	121.28	61	121.35	119.50	2	1,998	0.10%
2023/12/06	7	122.21	12	123.83	124.50	-5	1,905	-0.26%
2023/12/05	20	112.08	2	111.75	113.50	18	1,828	0.98%
2023/12/04	0	0.00	5	120.00	118.50	-5	1,750	-0.29%
2023/12/01	1	118.00	2	117.50	119.00	-1	1,728	-0.06%
2023/11/30	1	118.00	3	118.33	117.00	-2	1,684	-0.12%
2023/11/29	0	0.00	1	123.00	122.00	-1	1,672	-0.06%
2023/11/28	2	121.00	3	120.33	122.00	-1	1,687	-0.06%
2023/11/27	0	0.00	2	119.50	119.50	-2	1,677	-0.12%
2023/11/24	0	0.00	6	115.50	118.00	-6	1,662	-0.36%
2023/11/22	4	119.63	1	123.50	122.00	3	1,603	0.19%
2023/11/21	2	123.47	0	0.00	122.00	2	1,589	0.13%
2023/11/20	1	123.00	35	123.00	124.00	-34	1,561	-2.18%
2023/11/17	14	121.25	21	121.29	120.00	-7	1,528	-0.46%
2023/11/16	7	117.86	6	117.92	119.50	1	1,485	0.07%
2023/11/15	6	118.58	10	119.20	118.00	-4	1,470	-0.27%
2023/11/14	4	116.63	4	117.38	117.50	0	1,437	0.00%
2023/11/13	6	114.33	11.6	113.43	116.00	-5.6	1,407	-0.40%
2023/11/10	10	112.55	13	112.50	108.00	-3	1,366	-0.22%
2023/11/09	8	111.44	19.1	111.60	112.50	-11.1	1,339	-0.83%
2023/11/08	6	116.83	8	116.69	115.50	-2	1,293	-0.15%
2023/11/07	96	118.97	91	118.91	117.00	5	1,234	0.41%
2023/11/06	6	112.08	17	110.65	112.50	-11	1,133	-0.97%
2023/11/03	1	100.00	2	106.50	108.00	-1	1,074	-0.09%
2023/11/02	11	99.43	3	100.50	100.00	8	1,047	0.76%
2023/11/01	1	97.00	0	0.00	98.20	1	1,040	0.10%
2023/10/31	9	100.33	10	101.35	97.10	-1	1,050	-0.10%
2023/10/30	1	100.00	0	0.00	100.50	1	1,038	0.10%
2023/10/26	5	93.60	0	0.00	94.80	5	999	0.50%
2023/10/25	1	96.70	0	0.00	96.00	1	994	0.10%
2023/10/24	11	96.35	0	0.00	96.50	11	1,015	1.08%
2023/10/23	0	0.00	1	96.00	95.90	-1	1,033	-0.10%
2023/10/20	3	94.67	0	0.00	95.10	3	1,060	0.28%
2023/10/19	10	94.75	3	94.93	94.80	7	1,077	0.65%
2023/10/18	1	91.70	0	0.00	91.90	1	1,116	0.09%
2023/10/17	0	0.00	3	92.87	91.20	-3	1,129	-0.27%
2023/10/16	1	90.40	0.1	90.60	91.00	0.9	1,141	0.08%
2023/10/13	1.1	88.44	14	89.79	90.00	-12.9	1,155	-1.12%
2023/10/12	1	88.00	2	88.30	88.40	-1	1,151	-0.09%
2023/10/05	2	89.05	10	89.59	88.70	-8	1,183	-0.68%
2023/10/04	2	88.25	3	88.77	88.50	-1	1,166	-0.09%
2023/10/03	0	0.00	2	88.30	88.50	-2	1,156	-0.17%
2023/10/02	0	0.00	4	87.95	87.60	-4	1,138	-0.35%
2023/09/28	1	87.60	2	87.85	87.40	-1	1,131	-0.09%
2023/09/27	3	87.40	1	88.00	87.00	2	1,099	0.18%
2023/09/26	12	85.13	0	0.00	84.20	12	1,052	1.14%
2023/09/25	0	0.00	10	85.11	86.50	-10	1,024	-0.98%
2023/09/22	0	0.00	32	82.63	83.20	-32	1,001	-3.19%
2023/09/21	16	82.24	1	82.38	82.50	15	992	1.51%
2023/09/20	0	0.00	0	81.30	81.10	0	988	0.00%
2023/09/19	1	81.00	0	0.00	80.80	1	986	0.10%
2023/09/18	0	80.00	0	80.51	80.10	0	977	0.00%
2023/09/15	0	0.00	0	78.20	79.00	0	972	0.00%
2023/09/14	1	77.00	0	0.00	77.60	1	973	0.10%
2023/09/13	5.1	76.04	0	0.00	76.20	5.1	977	0.52%
2023/09/07	1	77.00	0	0.00	76.80	1	1,012	0.10%
2023/09/06	26	79.12	0	0.00	78.30	26	1,037	2.50%
2023/09/01	50	79.33	0	0.00	78.90	50	1,068	4.68%
2023/08/29	15	79.85	0	0.00	80.40	15	1,123	1.34%
2023/08/28	32	80.25	0	0.00	80.00	32	1,142	2.80%
2023/08/25	58	81.56	0	0.00	79.80	58	1,146	5.06%
2023/08/24	0	0.00	1	82.20	81.20	-1	1,147	-0.09%
2023/08/23	1	81.80	0	0.00	81.00	1	1,153	0.09%
2023/08/22	10	81.04	9	81.07	81.20	1	1,165	0.09%
2023/08/21	1	80.10	0	0.00	80.50	1	1,171	0.09%
2023/08/18	7	76.14	0	0.00	75.40	7	1,175	0.60%
2023/08/17	16	77.56	0	0.00	76.90	16	1,222	1.31%
2023/08/16	7	74.53	2	76.30	77.80	5	1,287	0.39%
2023/08/15	3	74.10	3	74.57	74.60	0	1,323	0.00%
2023/08/10	4	71.40	0	0.00	71.50	4	1,309	0.31%
2023/08/09	6	73.00	0	0.00	73.00	6	1,301	0.46%
2023/08/07	3	73.70	0	0.00	74.10	3	1,297	0.23%
2023/08/04	15	74.07	1	75.00	74.00	14	1,289	1.09%
2023/08/02	1	77.40	0	0.00	77.80	1	1,272	0.08%
2023/08/01	1	78.70	1	79.50	78.70	0	1,254	0.00%
2023/07/28	0	0.00	0	80.60	81.20	0	1,232	0.00%
2023/07/27	0	0.00	3	86.50	82.90	-3	1,215	-0.25%
2023/07/26	0	0.00	1	87.00	85.80	-1	1,191	-0.08%
2023/07/25	0	0.00	2	83.90	86.80	-2	1,166	-0.17%
2023/07/24	7	86.49	2	86.10	86.00	5	1,130	0.44%
2023/07/21	0	0.00	0.1	87.02	87.70	-0.1	1,099	0.00%
2023/07/20	0	0.00	0	85.90	86.30	0	1,034	0.00%
2023/07/19	2	79.80	14	79.51	78.50	-12	991	-1.21%
2023/07/18	2	76.25	0	0.00	76.80	2	955	0.21%
2023/07/17	2	75.40	7	75.97	75.40	-5	942	-0.53%
2023/07/14	2	75.50	6	75.90	76.60	-4	923	-0.43%
2023/07/12	3	72.23	0	0.00	71.90	3	898	0.33%
2023/07/11	6	71.93	0	0.00	72.00	6	884	0.68%
2023/07/07	3	69.40	0	0.00	69.90	3	876	0.34%
2023/06/30	3	70.87	0	0.00	70.80	3	854	0.35%
2023/06/29	5	71.50	1	72.30	71.00	4	856	0.47%
2023/06/27	7	71.20	0	0.00	71.20	7	849	0.82%
2023/06/21	1	70.90	0	0.00	70.70	1	847	0.12%
2023/06/20	1.1	71.19	0	0.00	70.80	1.1	849	0.12%
2023/06/16	3	71.50	0	0.00	70.30	3	845	0.36%
2023/06/12	3	71.20	0	0.00	71.50	3	814	0.37%
2023/06/08	0	0.00	1	73.60	73.80	-1	782	-0.13%
2023/06/06	0	0.00	1	77.60	77.90	-1	769	-0.13%
2023/06/05	0	0.00	2	76.80	77.30	-2	729	-0.27%
2023/06/02	0	0.00	5	76.64	76.00	-5	697	-0.72%
2023/06/01	0	0.00	4	77.40	78.50	-4	668	-0.60%
2023/05/31	1	75.50	2	75.85	76.40	-1	649	-0.15%
2023/05/30	4	75.45	6	75.17	75.40	-2	635	-0.31%
2023/05/29	9	73.92	2	74.80	74.40	7	611	1.14%
2023/05/26	0	0.00	0	73.40	73.90	0	594	0.00%
2023/05/25	1	73.50	0	0.00	73.20	1	580	0.17%
2023/05/24	0	0.00	4	74.30	74.40	-4	568	-0.70%
2023/05/23	0	0.00	4	73.35	74.50	-4	575	-0.70%
2023/05/22	0	0.00	2	70.00	72.40	-2	531	-0.38%
2023/05/19	7	66.54	2	66.60	67.30	5	458	1.10%
2023/05/18	4	63.78	0	0.00	63.80	4	416	0.96%
2023/05/09	2	62.40	0	0.00	62.40	2	580	0.34%
2023/05/05	2	62.60	1	62.60	62.70	1	618	0.16%
2023/05/03	2	62.90	2	63.20	63.30	0	635	0.00%
2023/04/28	0	0.00	2	64.45	63.90	-2	650	-0.31%
2023/04/27	0	0.00	9	63.96	63.70	-9	650	-1.38%
2023/04/25	0	62.60	1	62.60	62.50	-1	660	-0.15%
2023/04/21	1	62.00	0	0.00	62.50	1	665	0.15%
2023/04/20	0	0.00	7	63.96	63.20	-7	659	-1.06%
2023/04/19	1	63.20	0.6	63.10	63.10	0.4	658	0.06%
2023/04/18	7	63.41	14	63.77	63.00	-7	668	-1.05%
2023/04/14	1	62.10	0	0.00	61.80	1	666	0.15%
2023/04/10	7	61.41	2	61.60	61.70	5	720	0.69%
2023/04/06	0	0.00	6	61.23	61.30	-6	733	-0.82%
2023/03/31	0	0.00	2	61.80	61.80	-2	746	-0.27%
2023/03/30	1	61.70	0	0.00	61.60	1	755	0.13%
2023/03/28	1	61.50	0	0.00	61.20	1	797	0.13%
2023/03/24	0	0.00	5	62.20	62.00	-5	819	-0.61%
2023/03/23	5	62.20	0	0.00	62.10	5	832	0.60%
2023/03/22	0	0.00	2	62.50	62.10	-2	856	-0.23%
2023/03/21	0	0.00	2	62.00	62.00	-2	898	-0.22%
2023/03/20	1.1	60.85	0	0.00	61.50	1.1	924	0.12%
2023/03/16	0	0.00	1	59.90	59.90	-1	1,031	-0.10%
2023/03/13	4	59.80	1	59.10	60.40	3	1,167	0.26%
2023/03/02	1	62.60	0	0.00	62.40	1	1,604	0.06%
2023/02/24	1	63.00	0	0.00	62.70	1	1,660	0.06%
2023/02/22	3	63.83	0	0.00	64.30	3	1,666	0.18%
2023/02/21	3	64.70	1	64.90	64.90	2	1,668	0.12%
2023/02/15	1	61.00	0	0.00	60.70	1	1,697	0.06%
2023/02/10	3	63.03	0	0.00	62.80	3	1,686	0.18%
2023/02/09	4	67.43	2	68.70	65.90	2	1,671	0.12%
2023/02/07	2	65.20	2	65.60	66.10	0	1,576	0.00%
2023/02/06	1	61.20	1	62.40	65.40	0	1,549	0.00%
2023/02/03	1	61.50	0	0.00	60.70	1	1,525	0.07%
2023/02/02	1	62.00	0	0.00	62.40	1	1,511	0.07%
2023/01/11	1	61.50	0	0.00	60.50	1	1,427	0.07%
2023/01/06	1	60.80	0	0.00	61.00	1	1,402	0.07%
2023/01/05	1	62.90	0	0.00	62.90	1	1,393	0.07%
2022/12/16	1	71.90	0	0.00	71.00	1	1,215	0.08%
2022/12/15	0	0.00	4	72.30	72.50	-4	1,200	-0.33%
2022/12/13	1	74.10	1	76.40	74.30	0	1,158	0.00%
2022/12/12	0	0.00	3	76.63	75.70	-3	1,113	-0.27%
2022/12/09	5	77.04	6	75.90	76.00	-1	1,084	-0.09%
2022/12/07	0	0.00	1	76.40	76.40	-1	986	-0.10%
2022/12/06	1	78.10	1	77.80	77.80	0	939	0.00%
2022/12/05	1	76.40	2	77.05	79.20	-1	886	-0.11%
2022/12/02	3	77.97	3	79.30	76.30	0	844	0.00%
2022/12/01	2	80.00	6	80.58	81.60	-4	767	-0.52%
2022/11/30	2	78.40	1	77.50	76.10	1	679	0.15%
2022/11/29	1	73.60	11	74.97	77.00	-10	599	-1.67%
2022/11/28	22	73.88	30	71.14	74.10	-8	522	-1.53%
2022/11/25	2	68.95	17	68.65	70.50	-15	448	-3.35%
2022/11/24	0	0.00	20	65.29	64.10	-20	379	-5.27%
2022/11/23	0	0.00	10	64.00	64.10	-10	353	-2.83%
2022/11/22	2	58.50	0	0.00	59.00	2	306	0.65%
2022/11/21	3	59.00	0	0.00	59.60	3	293	1.02%
2022/11/18	4	61.75	0	0.00	60.80	4	286	1.39%
2022/11/17	0	0.00	2	64.00	64.10	-2	271	-0.74%
2022/11/16	0	0.00	7	63.16	63.40	-7	260	-2.69%
2022/11/14	2	60.25	5	60.00	61.70	-3	215	-1.39%
2022/11/02	0	0.00	2	56.50	57.40	-2	166	-1.20%
2022/10/25	11	53.40	0	0.00	54.50	11	171	6.43%
2022/10/19	0	0.00	4	57.55	56.40	-4	177	-2.26%
2022/10/11	0	0.00	5	56.60	56.50	-5	199	-2.50%
2022/10/07	0	0.00	12	54.75	55.50	-12	195	-6.12%
2022/10/06	2	51.65	2	53.00	53.00	0	201	0.00%
2022/10/05	0	0.00	2	53.55	51.90	-2	203	-0.98%
2022/10/03	1	52.20	0	0.00	52.20	1	225	0.44%
2022/09/30	0	0.00	2	53.50	52.90	-2	230	-0.87%
2022/09/28	2	52.90	0	0.00	53.00	2	247	0.81%
2022/09/13	0	0.00	4	56.50	56.80	-4	667	-0.60%
2022/08/31	0	0.00	2	55.60	55.70	-2	685	-0.29%
2022/08/30	0	0.00	1	55.10	55.10	-1	691	-0.14%
2022/08/18	6	57.20	0	0.00	57.10	6	699	0.86%
2022/08/16	2	57.30	5	57.92	57.00	-3	692	-0.43%
2022/08/10	2	56.00	0	0.00	55.60	2	690	0.29%
2022/08/09	10	56.30	0	0.00	56.50	10	691	1.45%
2022/07/29	0	0.00	10	56.85	56.90	-10	709	-1.41%
2022/07/26	0	0.00	1	58.50	57.80	-1	709	-0.14%
2022/07/22	11	57.96	2	58.50	58.30	9	706	1.27%
2022/07/19	1	53.80	0	0.00	54.40	1	693	0.14%
2022/07/18	3	53.60	0	0.00	53.90	3	695	0.43%
2022/07/12	2	53.00	0	0.00	52.60	2	706	0.28%
2022/07/11	10	54.52	0	0.00	54.40	10	714	1.40%
2022/07/08	1	54.70	0	0.00	53.10	1	724	0.14%
2022/07/01	18	53.64	6	54.30	53.20	12	695	1.73%
2022/06/30	3	59.10	0	0.00	59.10	3	662	0.45%
2022/06/29	5	65.72	2	67.10	65.60	3	604	0.50%
2022/06/28	2	63.50	0	0.00	65.20	2	542	0.37%
2022/06/27	46	64.86	42	66.55	65.60	4	496	0.81%
2022/06/24	1	60.50	7	64.30	64.30	-6	355	-1.69%
2022/06/23	0	0.00	12	57.93	58.50	-12	315	-3.81%
2022/06/17	4	53.80	0	0.00	53.80	4	295	1.35%
2022/06/16	8	56.30	0	0.00	55.00	8	293	2.72%
2022/06/13	6	54.50	0.1	54.60	54.70	5.9	282	2.09%
2022/06/10	1	58.00	2	57.50	57.80	-1	276	-0.36%
2022/06/08	0.1	58.30	0	0.00	56.00	0.1	269	0.04%
2022/05/26	5	52.50	0	0.00	51.80	5	263	1.90%
2022/05/25	3	52.80	0	0.00	52.30	3	264	1.13%
2022/05/23	0	0.00	2	53.80	53.80	-2	266	-0.75%
2022/05/17	0	0.00	4	55.00	55.30	-4	269	-1.48%
2022/05/11	12	56.73	2	59.50	54.70	10	265	3.77%
2022/05/10	0	0.00	4	58.30	58.20	-4	256	-1.56%
2022/05/06	0	0.00	4	57.95	58.10	-4	256	-1.56%
2022/05/04	4	55.50	0	0.00	55.50	4	240	1.67%
2022/04/28	1	53.40	0	0.00	53.30	1	248	0.40%
2022/04/27	4	52.50	0	0.00	52.90	4	247	1.62%
2022/04/22	4	54.00	0	0.00	53.90	4	250	1.60%
2022/04/21	4	57.15	0	0.00	57.00	4	254	1.57%
2022/04/19	5	57.20	0	0.00	56.60	5	273	1.83%
2022/04/15	6	57.48	3	57.50	56.80	3	273	1.10%
2022/04/14	4	58.20	0	0.00	58.50	4	271	1.47%
2022/04/11	0	0.00	1	53.20	52.50	-1	264	-0.38%
2022/04/08	9	48.53	0	0.00	50.00	9	259	3.47%
2022/04/07	14	48.94	0	0.00	48.20	14	264	5.29%
2022/04/06	9	49.60	0	0.00	49.60	9	284	3.16%
2022/04/01	3	49.87	0	0.00	50.00	3	291	1.03%
2022/03/31	6	51.20	0	0.00	50.80	6	302	1.99%
2022/03/30	0	0.00	0.2	52.40	51.60	-0.2	323	-0.05%
2022/03/29	3	51.47	0	0.00	51.40	3	340	0.88%
2022/03/28	7	50.97	0	0.00	51.50	7	390	1.79%
2022/03/25	0	0.00	2	51.00	52.50	-2	433	-0.46%
2022/03/24	9	50.30	0	0.00	50.20	9	435	2.07%
2022/03/22	0	0.00	1	49.20	49.30	-1	461	-0.22%
2022/03/21	2	49.40	2	49.40	49.50	0	482	0.00%
2022/03/18	0.1	50.00	0	0.00	49.50	0.1	522	0.02%
2022/03/17	1	48.10	0	0.00	49.30	1	556	0.18%
2022/03/16	6	47.60	0	0.00	47.00	6	679	0.88%
2022/03/15	6	47.80	0	0.00	47.70	6	754	0.80%
2022/03/14	5	49.55	0	0.00	49.70	5	834	0.60%
2022/03/10	5	49.40	0	0.00	49.65	5	890	0.56%
2022/03/07	13	47.79	0	0.00	47.10	13	966	1.35%
2022/03/03	3	51.50	0	0.00	51.40	3	1,011	0.30%
2022/03/02	2	52.00	0	0.00	52.40	2	1,044	0.19%
2022/02/25	12	51.29	0	0.00	51.90	12	1,137	1.05%
2022/02/17	0	0.00	1	55.70	55.00	-1	1,618	-0.06%
2022/02/14	1	53.70	1	53.70	53.70	0	1,625	0.00%
2022/02/11	2	56.00	1	56.00	55.90	1	1,625	0.06%
2022/02/10	2	56.50	0	0.00	56.60	2	1,625	0.12%
2022/02/07	0	0.00	4	53.85	54.80	-4	1,639	-0.24%
2022/01/26	5	51.70	1	52.80	52.30	4	1,639	0.24%
2022/01/25	9	52.19	3	51.47	51.80	6	1,637	0.37%
2022/01/24	2	51.00	0	0.00	53.70	2	1,634	0.12%
2022/01/21	3	54.70	1	53.90	53.70	2	1,629	0.12%
2022/01/19	0	0.00	1	56.20	56.50	-1	1,626	-0.06%
2022/01/18	1	56.50	0	0.00	56.60	1	1,626	0.06%
2022/01/17	1	55.50	3	55.20	55.70	-2	1,627	-0.12%
2022/01/14	6	53.53	0	0.00	53.30	6	1,633	0.37%
2022/01/11	8	55.51	1	55.50	54.70	7	1,608	0.44%
2022/01/10	0	0.00	2	58.20	57.80	-2	1,595	-0.13%
2022/01/07	8	57.63	1	57.70	57.20	7	1,588	0.44%
2022/01/05	7	61.03	0	0.00	60.40	7	1,575	0.44%
2022/01/04	3	62.20	4	61.10	61.70	-1	1,567	-0.06%
2021/12/30	40	62.20	2	62.20	62.10	38	1,557	2.44%
2021/12/29	0	0.00	1	64.00	62.50	-1	1,556	-0.06%
2021/12/27	0	0.00	2	62.90	62.20	-2	1,532	-0.13%
2021/12/24	2	62.55	3	63.33	62.80	-1	1,527	-0.07%
2021/12/23	0	0.00	1	62.00	62.00	-1	1,508	-0.07%
2021/12/22	18	63.11	15	64.50	62.80	3	1,499	0.20%
2021/12/21	0	0.00	19	60.59	65.10	-19	1,451	-1.31%
2021/12/17	0	0.00	5	59.10	59.00	-5	1,408	-0.35%
2021/12/16	0	0.00	16	61.78	61.30	-16	1,402	-1.14%
2021/12/15	0	0.00	13	60.68	60.20	-13	1,406	-0.92%
2021/12/14	8	58.55	1	59.00	58.80	7	1,408	0.50%
2021/12/13	2	62.85	6	61.85	63.00	-4	1,423	-0.28%
2021/12/10	12	64.79	29	67.36	63.50	-17	1,390	-1.22%
2021/12/09	0	0.00	16.7	61.92	61.80	-16.7	1,272	-1.31%
2021/12/08	9	66.44	5	67.00	65.30	4	1,199	0.33%
2021/12/07	4	67.20	0	0.00	65.60	4	1,117	0.36%
2021/12/03	0	0.00	10	74.92	73.50	-10	1,061	-0.94%
2021/12/02	0	0.00	5	73.00	72.00	-5	1,034	-0.48%
2021/12/01	12	75.10	21	77.15	77.30	-9	1,013	-0.89%
2021/11/30	4	79.20	43	79.20	79.20	-39	980	-3.98%
2021/11/29	0	0.00	11	68.06	72.00	-11	957	-1.15%
2021/11/26	8	64.95	2	68.60	67.00	6	925	0.65%
2021/11/25	3	72.73	1	73.30	70.70	2	887	0.23%
2021/11/24	0	0.00	16	68.14	68.20	-16	836	-1.91%
2021/11/23	2	64.75	2	67.00	62.00	0	792	0.00%
2021/11/22	1	64.20	12	64.20	64.20	-11	611	-1.80%
2021/11/19	0	0.00	14	58.23	58.40	-14	525	-2.67%
2021/11/18	0	0.00	42.6	53.10	53.10	-42.6	361	-11.80%
2021/11/17	0	0.00	8	45.83	48.30	-8	338	-2.36%
2021/11/16	1	43.35	3	43.65	43.95	-2	305	-0.66%
2021/11/11	0	0.00	1	42.10	41.70	-1	291	-0.34%
2021/11/10	0	0.00	6	42.50	42.00	-6	291	-2.06%
2021/11/08	1	41.35	0	0.00	41.70	1	290	0.34%
2021/11/04	0	0.00	2	41.98	41.80	-2	276	-0.72%
2021/11/03	0	0.00	1	41.85	41.80	-1	274	-0.36%
2021/11/02	4	41.15	0	0.00	41.10	4	274	1.46%
2021/10/29	1	40.95	0	0.00	40.50	1	274	0.36%
2021/10/27	2	41.20	0	0.00	41.20	2	273	0.73%
2021/10/26	5	40.80	0	0.00	40.95	5	274	1.82%
2021/10/25	5	41.80	0	0.00	41.30	5	272	1.84%
2021/10/22	0	0.00	3	42.75	42.30	-3	271	-1.10%
2021/10/21	5	41.00	3	41.20	41.10	2	281	0.71%
2021/10/20	5	41.10	0.1	41.06	42.15	4.9	304	1.62%
2021/10/19	5	40.50	5	40.71	40.50	0	299	0.00%
2021/10/18	1	38.45	0	0.00	39.30	1	295	0.34%
2021/10/15	5	38.60	0	0.00	38.75	5	295	1.69%
2021/10/14	12	37.79	0	0.00	38.90	12	296	4.05%
2021/10/13	21	38.68	6	38.40	38.25	15	294	5.09%
2021/10/12	18	38.93	0	0.00	39.50	18	293	6.14%
2021/10/08	39	39.61	8	39.76	39.10	31	293	10.58%
2021/10/07	7	38.19	0	0.00	38.20	7	292	2.39%
2021/10/06	5	37.61	0	0.00	37.00	5	293	1.70%
2021/10/05	0	0.00	3	38.60	38.05	-3	291	-1.03%
2021/10/04	5	38.00	0	0.00	38.50	5	293	1.71%
2021/10/01	5	41.37	0	0.00	39.50	5	297	1.68%
2021/09/30	0	0.00	4	42.33	42.20	-4	293	-1.36%
2021/09/29	0	0.00	4	43.26	42.35	-4	294	-1.36%
2021/09/28	0	0.00	2	42.20	42.50	-2	286	-0.70%
2021/09/27	0	0.00	2	42.00	42.25	-2	285	-0.70%
2021/09/23	0	0.00	7.1	43.50	43.40	-7.1	274	-2.59%
2021/09/22	0	0.00	3	42.87	43.00	-3	268	-1.12%
2021/09/17	0	0.00	2	43.23	42.85	-2	248	-0.81%
2021/09/16	2	40.95	38	41.71	40.50	-36	224	-16.03%
2021/09/13	0	0.00	6	38.16	39.25	-6	165	-3.63%
2021/09/10	0	0.00	3	37.58	37.80	-3	163	-1.84%
2021/09/09	0	0.00	4	37.40	37.50	-4	164	-2.43%
2021/09/06	0	0.00	1	37.40	37.35	-1	168	-0.59%
2021/09/02	0	0.00	3	37.10	37.00	-3	171	-1.75%
2021/09/01	0	0.00	2	37.20	37.20	-2	170	-1.17%
2021/08/31	0	0.00	1	37.25	36.85	-1	171	-0.58%
2021/08/25	1	37.20	5	37.17	37.15	-4	175	-2.26%
2021/08/17	3	36.47	0	0.00	36.30	3	179	1.67%
2021/08/16	1	36.70	0	0.00	36.80	1	179	0.56%
2021/08/13	7	37.36	0	0.00	37.30	7	178	3.92%
2021/08/11	23	38.01	3	38.30	37.85	20	178	11.18%
2021/08/10	3	38.20	2	38.30	38.20	1	178	0.56%
2021/08/09	15	38.33	1	38.50	38.20	14	183	7.62%
2021/08/06	17	38.31	0	0.00	38.10	17	185	9.15%
2021/07/30	0	0.00	3	38.50	38.25	-3	206	-1.46%
2021/07/28	2	37.88	3	38.00	37.80	-1	209	-0.48%
2021/07/27	11	38.64	0	0.00	38.60	11	214	5.13%
2021/07/26	0	0.00	6	41.82	41.95	-6	202	-2.96%
2021/07/22	20	38.04	0	0.00	38.00	20	181	11.01%
2021/07/21	3	38.00	0	0.00	37.90	3	185	1.62%
2021/07/13	10	38.20	0	0.00	37.60	10	216	4.61%
2021/07/09	2	36.80	0	0.00	36.80	2	219	0.91%
2021/07/08	30	38.48	0	0.00	38.95	30	225	13.28%
2021/07/06	30	38.07	0	0.00	37.85	30	250	11.96%
2021/07/01	14	37.47	0	0.00	37.40	14	478	2.93%
2021/06/30	5	37.50	0	0.00	37.55	5	527	0.95%
2021/06/16	10	37.83	0	0.00	37.80	10	732	1.37%
2021/06/15	10	38.80	0	0.00	38.60	10	735	1.36%
2021/06/09	6	37.22	0	0.00	37.25	6	738	0.81%
2021/06/01	0	0.00	3	36.57	37.00	-3	745	-0.40%
2021/05/31	1	36.00	0	0.00	36.00	1	745	0.13%
2021/05/28	1	35.90	2	35.80	35.95	-1	746	-0.13%
2021/05/25	1	35.10	2	35.20	35.20	-1	754	-0.13%
2021/05/24	0	0.00	2	34.25	34.60	-2	759	-0.26%
2021/05/19	2	33.70	0	0.00	34.65	2	775	0.26%
2021/05/18	3	34.13	4	34.48	34.55	-1	780	-0.13%
2021/05/17	10	33.20	0	0.00	32.10	10	782	1.28%
2021/05/14	1	35.20	0	0.00	34.90	1	778	0.13%
2021/05/13	5	35.31	0	0.00	34.80	5	774	0.65%
2021/05/12	31	36.06	0	0.00	34.95	31	772	4.02%
2021/05/11	30	37.63	0	0.00	37.35	30	764	3.92%
2021/05/10	10	39.40	0	0.00	39.30	10	757	1.32%
2021/05/06	11	39.75	0	0.00	39.00	11	755	1.46%
2021/05/05	4	39.80	1	40.30	40.00	3	752	0.40%
2021/05/04	61	40.18	0	0.00	40.15	61	750	8.13%
2021/05/03	69	42.02	0	0.00	40.60	69	742	9.30%
2021/04/28	0.1	43.45	0	0.00	43.20	0.1	729	0.01%
2021/04/26	0	0.00	1	44.00	44.20	-1	729	-0.14%
2021/04/23	9	42.39	0	0.00	42.75	9	725	1.24%
2021/04/20	1.1	43.35	0	0.00	43.85	1.1	725	0.14%
2021/04/19	0	43.65	2	44.00	43.30	-2	724	-0.27%
2021/04/16	1	44.85	5	44.82	44.60	-4	732	-0.55%
2021/04/13	0	0.00	2	46.10	44.60	-2	721	-0.28%
2021/04/12	5	45.85	0	0.00	45.75	5	711	0.70%
2021/04/08	0	0.00	13	49.89	48.70	-13	667	-1.95%
2021/04/07	7	47.53	245	47.91	48.50	-238	599	-39.69%	大賣/鉅額交易
2021/04/06	5	43.04	17	43.39	44.10	-12	474	-2.53%
2021/03/31	0	0.00	4	40.05	40.30	-4	434	-0.92%
2021/03/30	32	38.57	2	38.65	38.30	30	421	7.11%
2021/03/29	15	38.55	0	0.00	38.60	15	421	3.56%
2021/03/25	9	38.69	0	0.00	38.50	9	453	1.98%
2021/03/23	0	0.00	10	39.85	39.75	-10	590	-1.69%
2021/03/22	9	40.99	1	41.80	40.65	8	572	1.40%
2021/03/19	10	38.50	3	40.38	39.40	7	478	1.46%
2021/03/18	3	39.00	0	0.00	39.05	3	440	0.68%
2021/03/17	9	38.54	4	38.50	38.55	5	439	1.14%
2021/03/11	0	0.00	6	37.15	37.75	-6	437	-1.37%
2021/03/09	0	0.00	5	37.06	37.00	-5	438	-1.14%
2021/03/08	0	0.00	10	37.36	37.05	-10	437	-2.28%
2021/03/02	20	38.48	5	39.00	38.10	15	436	3.44%
2021/02/26	16	38.38	0	0.00	38.40	16	433	3.69%
2021/02/23	0	0.00	38	39.28	39.50	-38	422	-9.00%
2021/02/22	0	0.00	5	37.85	38.15	-5	413	-1.21%
2021/02/05	10	36.13	0	0.00	35.85	10	404	2.47%
2021/02/04	7	36.29	0	0.00	36.25	7	403	1.74%
2021/02/03	0	0.00	11	36.35	36.45	-11	403	-2.73%
2021/02/02	0	0.00	5	36.20	36.20	-5	402	-1.24%
2021/01/29	0	0.00	5	36.00	35.95	-5	402	-1.24%
2021/01/28	5	35.80	5	35.95	35.90	0	399	0.00%
2021/01/27	5	35.95	0	0.00	36.00	5	397	1.26%
2021/01/25	7	35.95	5	36.16	36.10	2	395	0.51%
2021/01/22	3	35.90	5	36.10	36.20	-2	394	-0.51%
2021/01/20	10	35.92	5	35.80	35.60	5	392	1.28%
2021/01/13	0	0.00	7	37.29	37.80	-7	373	-1.87%
2021/01/08	3	35.95	0	0.00	35.90	3	337	0.89%
2021/01/05	0	0.00	8	36.88	36.60	-8	332	-2.41%
2020/12/22	0	0.00	10	36.10	35.05	-10	285	-3.50%
2020/12/21	0	0.00	1	37.60	36.60	-1	271	-0.37%
2020/12/18	1	41.75	10	39.40	39.00	-9	240	-3.74%
2020/12/17	0	0.00	17	37.56	38.35	-17	130	-13.02%
2020/12/08	15	34.81	0	0.00	35.10	15	84	17.79%
2020/12/02	6	35.25	0	0.00	35.25	6	83	7.22%
2020/12/01	3	35.25	0	0.00	35.25	3	87	3.44%
2020/11/26	0	0.00	5	35.95	35.95	-5	93	-5.33%
2020/11/18	0	0.00	7	35.99	36.00	-7	95	-7.32%
2020/11/17	2	36.00	5	36.27	35.35	-3	93	-3.20%
2020/11/16	6	35.13	2	35.10	35.00	4	92	4.33%
2020/11/13	2	35.10	0	0.00	35.00	2	93	2.14%
2020/10/28	5	35.00	0	0.00	35.00	5	112	4.43%
2020/10/14	0	0.00	5	36.20	36.25	-5	135	-3.68%
2020/09/25	2	33.85	0	0.00	32.85	2	197	1.01%
2020/09/22	5	35.00	0	0.00	35.05	5	218	2.29%
2020/09/16	0	0.00	5	37.00	35.85	-5	233	-2.14%
2020/09/10	0	0.00	10	36.00	36.15	-10	250	-3.99%
2020/09/04	4	35.60	0	0.00	35.85	4	290	1.38%
2020/08/25	0	0.00	10	35.00	34.90	-10	420	-2.38%
2020/08/24	25	34.78	0	0.00	34.75	25	466	5.35%
2020/08/20	22	35.10	0	0.00	34.70	22	655	3.35%
2020/08/19	27	36.70	0	0.00	35.85	27	718	3.76%
2020/08/14	10	36.40	0	0.00	36.45	10	737	1.36%
2020/08/07	10	38.58	0	0.00	38.10	10	775	1.29%
2020/08/06	20	38.65	0	0.00	38.80	20	780	2.56%
2020/08/03	4	38.83	0	0.00	38.80	4	816	0.49%
2020/07/28	20	35.65	0	0.00	34.95	20	861	2.32%
2020/07/27	17	35.91	0	0.00	35.85	17	894	1.90%
2020/07/24	7	37.71	0	0.00	36.75	7	892	0.78%
2020/07/23	5	37.90	0	0.00	38.25	5	890	0.56%
2020/06/22	8	39.75	0	0.00	39.60	8	859	0.93%
2020/06/18	0	0.00	1	39.60	40.10	-1	857	-0.12%
2020/06/17	0	0.00	1	39.70	39.70	-1	857	-0.12%
2020/06/12	11	37.97	1	38.20	38.90	10	872	1.15%
2020/06/11	11	40.00	0	0.00	39.75	11	876	1.25%
2020/06/10	3	41.50	2	41.13	41.40	1	888	0.11%
2020/06/09	10	41.06	1	40.95	41.00	9	894	1.01%
2020/06/08	1	41.05	1	40.95	40.85	0	901	0.00%
2020/06/04	0	0.00	2	41.70	41.45	-2	900	-0.22%
2020/06/02	10	41.90	14	42.90	41.90	-4	927	-0.43%
2020/06/01	37	43.64	25.3	43.65	43.65	11.7	909	1.29%
2020/05/29	1	42.55	5	43.74	43.95	-4	899	-0.44%
2020/05/28	77	42.45	62	44.37	42.00	15	876	1.71%
2020/05/27	0	0.00	154.8	45.43	45.45	-154.8	777	-19.91%	大賣/鉅額交易
2020/05/26	1	40.40	67	40.69	41.35	-66	701	-9.40%
2020/05/25	0	0.00	21	37.57	37.60	-21	639	-3.28%
2020/05/22	20	36.50	25	36.64	36.50	-5	647	-0.77%
2020/05/20	5	36.98	0	0.00	36.50	5	646	0.77%
2020/05/15	0	0.00	1	34.65	34.40	-1	630	-0.16%
2020/05/14	5	34.70	0	0.00	34.05	5	626	0.80%
2020/05/13	0	0.00	2	36.05	35.80	-2	612	-0.33%
2020/05/12	13	35.90	2	35.65	36.35	11	604	1.82%
2020/05/11	2	36.70	0	0.00	36.80	2	595	0.34%
2020/05/08	0	0.00	6	37.41	35.60	-6	586	-1.02%
2020/05/07	13	36.96	0	0.00	37.10	13	562	2.31%
2020/05/06	2	35.98	0	0.00	35.50	2	537	0.37%
2020/05/05	3	35.25	0	0.00	35.20	3	522	0.57%
2020/05/04	2	36.05	0	0.00	35.50	2	515	0.39%
2020/04/30	0	0.00	26	36.37	36.00	-26	506	-5.14%
2020/04/27	0	0.00	5	33.50	33.50	-5	473	-1.06%
2020/04/22	0	0.00	1	31.75	32.40	-1	468	-0.21%
2020/04/21	1	33.30	0	0.00	31.75	1	467	0.21%
2020/04/20	0	0.00	1	33.95	33.45	-1	468	-0.21%
2020/04/17	1	34.75	1	34.05	34.00	0	470	0.00%
2020/04/16	0	0.00	2	34.58	34.75	-2	463	-0.43%
2020/04/15	1	32.25	0	0.00	31.90	1	453	0.22%
2020/04/10	0	0.00	10	32.00	32.00	-10	443	-2.26%
2020/04/08	0	0.00	8	31.45	31.40	-8	429	-1.86%
2020/03/26	10	29.40	0	0.00	29.80	10	412	2.42%
2020/03/23	69	26.71	0	0.00	26.70	69	411	16.77%
2020/03/19	73	28.65	2	28.70	28.65	71	397	17.86%
2020/03/18	6	31.86	1	31.80	31.80	5	385	1.30%
2020/03/17	20	36.15	0	0.00	35.30	20	368	5.43%
2020/03/16	1	40.20	64	40.54	39.20	-63	350	-17.96%
2020/03/13	2	36.93	53	38.64	39.50	-51	322	-15.80%
2020/03/12	0	0.00	1	38.50	38.70	-1	296	-0.34%
2020/03/11	0	0.00	87	39.17	38.70	-87	281	-30.95%
2020/03/10	0	0.00	10	36.50	38.00	-10	252	-3.96%
2020/03/09	0	0.00	26	38.83	36.80	-26	240	-10.81%
2020/03/06	1	34.90	121	35.94	37.40	-120	212	-56.35%	大賣/鉅額交易
2020/03/04	2	35.10	13	35.17	35.00	-11	175	-6.26%
2020/03/03	0	0.00	87	34.93	35.50	-87	162	-53.68%
2020/03/02	0	0.00	25	34.04	33.65	-25	138	-18.09%
2020/02/27	10	32.50	0	0.00	33.80	10	134	7.42%
2020/02/26	0	0.00	15	34.12	33.50	-15	121	-12.34%
2020/02/25	1	33.95	6.7	34.36	33.65	-5.7	116	-4.90%
2020/02/24	0	0.00	85	33.15	32.95	-85	101	-83.99%
2020/02/18	0	0.00	5	31.60	31.60	-5	88	-5.68%
2020/02/03	0	0.00	5	31.20	30.80	-5	104	-4.78%
2020/01/30	5	29.57	0	0.00	29.60	5	105	4.72%
2020/01/10	0	0.00	2	32.00	32.15	-2	103	-1.94%
2020/01/09	0	0.00	5	31.40	31.50	-5	99	-5.01%
2020/01/08	1	31.00	0	0.00	30.80	1	98	1.02%
2020/01/06	24	30.72	0	0.00	30.60	24	99	24.16%
2020/01/03	7	30.94	0	0.00	30.60	7	100	6.94%
2020/01/02	6	30.98	0	0.00	31.00	6	106	5.63%
2019/12/31	10	30.75	0	0.00	30.95	10	109	9.15%
2019/12/26	3	31.00	0	0.00	30.95	3	122	2.44%
2019/12/19	0	0.00	49	30.80	31.80	-49	226	-21.59%
2019/12/18	0	0.00	18	30.68	30.40	-18	223	-8.05%
2019/12/13	3	30.55	0	0.00	30.50	3	234	1.28%
2019/12/09	1	30.65	0	0.00	30.55	1	261	0.38%
2019/12/05	2	30.70	0	0.00	30.60	2	275	0.73%
2019/12/02	3	31.00	0	0.00	30.90	3	303	0.99%
2019/11/26	30	31.08	0	0.00	31.00	30	317	9.44%
2019/11/25	11	31.20	0	0.00	31.05	11	324	3.39%
2019/11/22	23	31.29	0	0.00	31.20	23	330	6.97%
2019/11/21	10	31.30	0	0.00	31.40	10	342	2.92%
2019/11/20	10	30.50	0	0.00	31.60	10	370	2.70%
2019/11/19	24	30.41	0	0.00	30.40	24	391	6.14%
2019/11/15	10	31.00	0	0.00	30.75	10	411	2.43%
2019/11/12	0	0.00	5	32.00	31.70	-5	455	-1.10%
2019/11/11	5	31.85	0	0.00	31.55	5	469	1.07%
2019/11/07	57	31.79	0	0.00	31.80	57	516	11.03%
2019/11/06	1	31.85	0	0.00	31.85	1	549	0.18%
2019/11/05	30	31.62	0	0.00	31.60	30	558	5.37%
2019/11/04	19	31.43	0	0.00	31.75	19	585	3.25%
2019/11/01	2	31.45	0	0.00	32.05	2	598	0.33%
2019/10/31	10	31.20	0	0.00	31.20	10	607	1.65%
2019/10/29	12	31.40	0	0.00	32.00	12	635	1.89%
2019/10/28	12	30.84	0	0.00	30.90	12	640	1.87%
2019/10/25	20	31.00	0	0.00	31.10	20	663	3.01%
2019/10/24	27	30.98	0	0.00	31.00	27	688	3.92%
2019/10/22	10	30.90	0	0.00	30.80	10	703	1.42%
2019/10/17	20	30.45	0	0.00	30.65	20	720	2.78%
2019/10/16	40	30.68	0	0.00	30.70	40	720	5.55%
2019/10/15	20	30.77	0	0.00	30.70	20	720	2.78%
2019/10/14	3	30.55	0	0.00	30.85	3	719	0.42%
2019/10/09	41	30.14	0	0.00	30.50	41	719	5.70%
2019/10/08	32	30.71	0	0.00	30.40	32	717	4.46%
2019/10/04	3	32.20	0	0.00	31.90	3	710	0.42%
2019/09/26	0	0.00	6.1	33.28	34.10	-6.1	618	-0.98%
2019/09/25	0	0.00	5	32.71	32.85	-5	601	-0.83%
2019/09/17	10	32.65	0	0.00	32.70	10	581	1.72%
2019/09/09	2	32.50	0	0.00	33.10	2	545	0.37%
2019/09/06	0	0.00	2	33.95	32.90	-2	539	-0.37%
2019/09/05	30	33.85	0	0.00	33.85	30	531	5.64%
2019/09/04	136	33.72	0	0.00	33.75	136	528	25.75%	大買/鉅額交易
2019/08/29	0	0.00	1	35.00	34.90	-1	495	-0.20%
2019/08/28	0	0.00	1.1	34.97	35.00	-1.1	491	-0.23%
2019/08/27	0	0.00	1	34.50	33.90	-1	483	-0.21%
2019/08/22	0	0.00	8	33.86	35.90	-8	436	-1.83%
2019/08/21	0	0.00	1	34.55	34.00	-1	413	-0.24%
2019/08/20	0	0.00	11	33.44	34.75	-11	402	-2.73%
2019/08/19	0	0.00	1	33.30	33.20	-1	390	-0.26%
2019/08/13	15.1	36.08	0	0.00	35.50	15.1	326	4.64%
2019/08/12	0	0.00	2	37.00	37.55	-2	303	-0.66%
2019/08/08	0	0.00	10	36.00	36.00	-10	276	-3.62%
2019/08/07	0	0.00	10	32.50	33.30	-10	241	-4.14%
2019/08/06	10	30.23	1	32.00	32.55	9	230	3.90%
2019/08/05	35	31.50	0	0.00	31.15	35	203	17.22%
2019/07/31	0	0.00	10	30.60	30.60	-10	153	-6.51%
2019/07/29	0	0.00	10	29.90	29.60	-10	131	-7.62%
2019/07/26	0	0.00	4	29.00	29.75	-4	107	-3.73%
2019/07/24	38	25.69	0	0.00	26.00	38	67	55.99%
2019/07/23	26	26.00	0	0.00	25.95	26	63	40.99%
2019/07/22	151	26.01	150	26.00	26.00	1	58	1.71%	大買/大賣/
2019/07/19	248	24.35	200	24.35	24.35	48	44	106.87%	大買/大賣/
2019/07/18	23	23.70	0	0.00	23.75	23	36	62.96%
2019/07/05	6	22.86	0	0.00	23.00	6	22	26.30%
2019/07/04	3	22.90	0	0.00	23.00	3	22	13.44%
2019/07/03	10	22.90	0	0.00	22.95	10	22	43.76%
2019/06/25	1	22.80	0	0.00	22.75	1	34	2.87%
2019/06/13	10	22.35	0	0.00	22.60	10	36	27.09%
2019/06/12	6	22.40	0	0.00	22.45	6	37	15.91%
2019/06/10	2	22.20	0	0.00	22.15	2	43	4.65%
2019/05/31	2	21.90	0	0.00	22.00	2	55	3.62%
2019/05/30	3	21.80	0	0.00	21.90	3	60	4.94%
2019/05/29	7	21.80	0	0.00	21.80	7	62	11.13%
2019/05/28	4	21.90	0	0.00	22.15	4	65	6.15%
2019/05/27	8	22.24	0	0.00	22.25	8	70	11.36%
2019/05/16	1	22.10	0	0.00	22.00	1	81	1.22%
2019/05/14	1	21.90	0	0.00	22.30	1	84	1.19%
2019/05/13	2	22.15	0	0.00	21.90	2	84	2.36%
2019/05/10	10	22.13	0	0.00	22.10	10	85	11.68%
2019/05/09	10	22.20	0	0.00	22.05	10	87	11.38%
2019/05/06	1	22.30	0	0.00	22.50	1	92	1.08%
2019/05/03	1	22.50	0	0.00	22.45	1	94	1.05%
2019/04/30	10	22.05	0	0.00	22.30	10	100	9.94%
2019/04/12	6	22.83	0	0.00	22.80	6	111	5.37%
2019/04/11	6	22.83	0	0.00	22.85	6	110	5.42%
2019/03/25	9	22.60	0	0.00	22.55	9	96	9.36%
2019/03/22	1	22.80	0	0.00	22.80	1	95	1.05%
2019/03/05	0	0.00	2	24.50	24.00	-2	76	-2.63%
2019/02/26	5	22.86	0	0.00	22.65	5	66	7.53%
2019/01/30	0	0.00	1	24.00	24.00	-1	53	-1.86%
2019/01/29	0	0.00	1	24.20	24.40	-1	52	-1.92%
2019/01/25	0	0.00	5	25.00	24.50	-5	51	-9.77%
2019/01/17	0	0.00	2.6	20.58	20.60	-2.6	33	-7.56%
2019/01/04	11	19.61	0	0.00	19.60	11	44	24.56%
2018/12/27	1	19.90	0	0.00	19.95	1	50	1.98%
2018/12/25	8	19.70	0	0.00	19.85	8	51	15.46%
2018/12/21	1	19.90	0	0.00	19.95	1	52	1.90%
2018/12/17	0	0.00	0.4	19.80	20.00	-0.4	54	-0.69%
2018/12/06	20	19.90	0	0.00	20.00	20	53	37.15%
2018/12/05	20	19.90	0	0.00	20.00	20	53	37.34%
2018/12/04	2	20.00	0	0.00	19.95	2	54	3.69%
2018/11/30	8	20.00	0	0.00	20.00	8	54	14.60%
2018/11/29	10	20.00	0	0.00	20.00	10	54	18.25%
2018/11/16	3	20.25	0	0.00	20.20	3	56	5.27%
2018/10/26	17	19.45	0	0.00	19.40	17	79	21.36%
2018/10/25	10	19.75	0	0.00	19.10	10	80	12.46%
2018/10/22	10	19.90	0	0.00	20.75	10	76	13.12%
2018/10/19	20	20.86	0	0.00	20.35	20	74	26.84%
2018/10/12	8	19.44	0	0.00	20.40	8	70	11.42%
2018/10/11	12	20.05	0	0.00	20.05	12	67	17.76%
2018/10/08	10	22.21	0	0.00	22.65	10	63	15.68%
2018/09/27	5	22.50	0	0.00	22.70	5	65	7.69%
2018/09/20	7	22.87	0	0.00	23.00	7	65	10.67%
2018/09/18	5	22.85	0	0.00	23.05	5	66	7.47%
2018/08/17	0	0.00	1	23.60	23.50	-1	101	-0.99%
2018/08/09	0	0.00	1	23.30	23.80	-1	97	-1.02%
2018/08/03	5	22.40	0	0.00	22.55	5	96	5.18%
2018/07/31	4	21.98	0	0.00	22.00	4	110	3.63%
2018/07/25	0	0.00	2	22.20	22.10	-2	112	-1.77%
2018/07/12	4	21.70	0	0.00	21.65	4	137	2.92%
2018/07/11	10	21.83	0	0.00	21.60	10	137	7.27%
2018/07/10	20	21.81	0	0.00	21.80	20	141	14.12%
2018/07/09	2	21.70	0	0.00	21.75	2	143	1.40%
2018/07/06	0	0.00	10	22.20	21.60	-10	145	-6.89%
2018/07/05	29	21.63	0	0.00	21.50	29	147	19.64%
2018/07/04	5	21.90	0	0.00	21.65	5	149	3.34%
2018/07/03	6	21.74	0	0.00	21.65	6	152	3.94%
2018/06/28	10	21.85	0	0.00	21.75	10	168	5.94%
2018/06/27	5	21.90	0	0.00	21.70	5	174	2.87%
2018/06/26	1	21.70	0	0.00	22.10	1	188	0.53%
2018/06/25	5	22.00	0	0.00	21.95	5	215	2.32%
2018/06/20	1	22.55	0	0.00	22.60	1	243	0.41%
2018/06/19	6	22.84	0	0.00	22.60	6	244	2.45%
2018/06/13	5	23.00	0	0.00	23.25	5	247	2.02%
2018/06/11	8	23.55	0	0.00	23.30	8	250	3.19%
2018/06/07	0	0.00	10	25.10	25.20	-10	250	-3.99%
2018/06/01	1	22.90	0	0.00	23.40	1	303	0.33%
2018/05/31	10	22.90	0	0.00	22.90	10	309	3.23%
2018/05/30	22	22.75	0	0.00	22.70	22	325	6.76%
2018/05/18	15	22.74	0	0.00	23.25	15	458	3.27%
2018/05/14	13	22.75	0	0.00	22.85	13	512	2.54%
2018/05/11	0	0.00	2	23.55	23.15	-2	517	-0.39%
2018/05/10	2	24.65	1	24.45	24.75	1	523	0.19%
2018/05/08	16	22.54	0	0.00	22.75	16	525	3.04%
2018/05/04	25	22.83	9	22.80	22.80	16	577	2.77%
2018/04/25	0	0.00	5	23.40	23.55	-5	814	-0.61%
2018/04/24	35	23.57	0	0.00	22.55	35	942	3.71%
2018/04/23	2	25.00	0	0.00	24.70	2	1,025	0.20%
2018/04/11	1	26.90	0	0.00	26.80	1	1,193	0.08%
2018/04/03	5	27.80	0	0.00	27.50	5	1,291	0.39%
2018/03/31	5	28.30	0	0.00	28.30	5	1,343	0.37%
2018/03/29	0	0.00	92.7	30.03	29.70	-92.7	1,403	-6.60%
2018/03/28	0	0.00	102	29.96	29.10	-102	1,442	-7.07%	大賣/鉅額交易
2018/03/27	1	28.75	5	27.50	28.70	-4	1,480	-0.27%
2018/03/23	40	26.86	0	0.00	27.00	40	1,693	2.36%
2018/03/15	0	0.00	10	28.60	28.30	-10	1,962	-0.51%
2018/03/12	3	27.60	0	0.00	27.85	3	1,962	0.15%
2018/03/08	10	30.65	0	0.00	30.20	10	1,952	0.51%
2018/03/07	6	32.50	20	32.21	30.90	-14	1,943	-0.72%
2018/03/06	0	0.00	6	31.48	30.70	-6	1,912	-0.31%
2018/03/05	0	0.00	10	31.88	30.60	-10	1,908	-0.52%
2018/02/27	0	0.00	1	31.00	30.45	-1	1,884	-0.05%
2018/02/26	1	32.20	12	32.27	31.60	-11	1,873	-0.59%
2018/02/09	42	26.56	1.1	26.60	26.60	41	1,818	2.25%
2018/02/08	7	26.93	0	0.00	26.90	7	1,811	0.39%
2018/02/06	30	28.54	0	0.00	28.35	30	1,793	1.67%
2018/02/05	0	0.00	1	31.10	31.50	-1	1,779	-0.06%
2018/01/31	0	0.00	1	32.55	32.70	-1	1,797	-0.06%
2018/01/29	0	0.00	1	33.25	32.30	-1	1,768	-0.06%
2018/01/26	2	33.00	0	0.00	33.25	2	1,759	0.11%
2018/01/25	5	32.70	0	0.00	32.15	5	1,743	0.29%
2018/01/24	1	33.50	0	0.00	33.10	1	1,765	0.06%
2018/01/23	10	33.40	0	0.00	33.20	10	1,793	0.56%
2018/01/22	1	34.70	2	34.98	35.40	-1	1,739	-0.06%
2018/01/18	7	34.99	20	35.19	32.80	-13	1,644	-0.79%
2018/01/17	1	33.20	11	33.15	32.80	-10	1,542	-0.65%
2018/01/16	0	0.00	2	31.60	31.85	-2	1,498	-0.13%
2018/01/15	5	31.20	0	0.00	30.90	5	1,498	0.33%
2018/01/09	5	30.66	0	0.00	30.40	5	1,413	0.35%
2018/01/08	5	32.20	1	32.45	31.50	4	1,401	0.29%
2018/01/05	0	0.00	1	32.40	31.80	-1	1,385	-0.07%
2018/01/04	1	33.75	7	33.75	33.75	-6	1,338	-0.45%
2018/01/03	1	31.50	5	31.20	30.70	-4	1,275	-0.31%
2018/01/02	0	0.00	1	31.30	30.85	-1	1,256	-0.08%