威剛 (3260)-永豐金-復興券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股
1068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

威剛 (3260)籌碼相關－永豐金-復興券商分點個股進出

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-復興券商分點個股進出
永豐金-復興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
2024/04/18	1	101.00	2	102.25	102.50	-1	9,358	-0.01%
2024/04/17	17	103.56	17	104.41	103.50	0	9,265	0.00%
2024/04/16	10.2	106.48	36	105.33	104.00	-25.9	9,086	-0.28%
2024/04/15	2	114.00	5.5	113.36	115.50	-3.5	8,768	-0.04%
2024/04/12	5	111.60	14	113.46	113.00	-9	8,612	-0.10%
2024/04/11	8.1	109.15	1	110.00	108.50	7.1	8,205	0.09%
2024/04/10	13	111.85	51	111.78	113.00	-38	7,874	-0.48%
2024/04/09	17	102.65	0	0.00	103.00	17	7,133	0.24%
2024/04/08	0	0.00	1	100.50	101.00	-1	7,015	-0.01%
2024/04/03	5	100.00	0.1	99.40	100.00	5	7,454	0.07%
2024/04/02	3	101.83	6	101.10	99.90	-3	7,596	-0.04%
2024/04/01	15.1	100.50	10	100.38	100.50	5.1	7,633	0.07%
2024/03/29	2	99.85	1	99.00	98.70	1	7,545	0.01%
2024/03/28	8	100.25	7	99.63	98.80	1	7,521	0.01%
2024/03/27	0	0.00	1	99.20	98.80	-1	7,648	-0.01%
2024/03/26	2	97.90	2	99.55	96.90	0	7,691	0.00%
2024/03/25	3	98.50	0	0.00	98.30	3	7,665	0.04%
2024/03/22	1	99.90	7	99.99	98.70	-6	7,688	-0.08%
2024/03/21	27	99.50	33	99.73	100.50	-6	7,607	-0.08%
2024/03/20	1	97.70	1	98.10	96.00	0	7,517	0.00%
2024/03/18	2	96.50	0	0.00	96.20	2	7,683	0.03%
2024/03/15	20	95.75	0	0.00	95.60	20	7,859	0.25%
2024/03/14	2	96.10	2	95.90	94.90	0	7,976	0.00%
2024/03/13	0.3	96.00	3	96.20	95.70	-2.8	8,232	-0.03%
2024/03/12	3	97.50	0	0.00	97.80	3	8,413	0.04%
2024/03/11	0	0.00	1	97.00	97.20	-1	8,539	-0.01%
2024/03/08	5	95.88	2	95.20	94.20	3	8,601	0.03%
2024/03/07	6	99.05	11.1	98.27	96.20	-5.1	8,690	-0.06%
2024/03/06	3	97.03	2	97.40	97.10	1	8,643	0.01%
2024/03/05	18	98.18	0	0.00	97.40	18	8,800	0.20%
2024/03/04	2	100.75	12.1	100.80	99.50	-10.1	8,784	-0.12%
2024/03/01	8	99.58	11	99.85	99.20	-3	8,773	-0.03%
2024/02/29	3	99.80	3	99.60	100.00	0	8,862	0.00%
2024/02/27	7	99.57	10	99.84	98.50	-3	8,902	-0.03%
2024/02/26	2.1	98.51	1	98.20	98.00	1	8,918	0.01%
2024/02/23	14	102.29	4	100.25	100.00	10	8,893	0.11%
2024/02/22	2	100.25	2	100.25	101.00	0	8,812	0.00%
2024/02/21	1	99.80	5	100.90	100.00	-4	8,855	-0.05%
2024/02/20	3	100.07	4	98.90	99.80	-1	8,902	-0.01%
2024/02/19	7	98.43	29	99.52	99.90	-22	8,840	-0.25%
2024/02/15	0	0.00	9	97.29	97.40	-9	8,904	-0.10%
2024/02/02	5	96.06	2	95.80	96.00	3	9,175	0.03%
2024/02/01	22.1	95.69	5	96.10	96.00	17.1	9,408	0.18%
2024/01/31	1	95.80	1	96.60	95.90	0	9,593	0.00%
2024/01/30	0.1	96.60	0	0.00	95.70	0.1	9,829	0.00%
2024/01/29	2	95.75	3	95.87	96.80	-1	10,000	-0.01%
2024/01/26	0	0.00	2	94.70	94.50	-2	10,159	-0.02%
2024/01/25	1.1	95.86	1	95.60	95.60	0.1	10,400	0.00%
2024/01/24	13	98.16	33	99.08	96.60	-20	10,545	-0.19%
2024/01/23	3	95.70	4	96.18	96.20	-1	10,454	-0.01%
2024/01/22	2.1	95.00	0	0.00	95.30	2.1	10,605	0.02%
2024/01/19	8	93.71	3	93.73	94.00	5	10,764	0.05%
2024/01/18	5	92.50	8	92.05	93.00	-3	10,885	-0.03%
2024/01/17	31	94.44	7.4	94.43	93.70	23.7	11,043	0.21%
2024/01/16	0.1	97.20	0	0.00	96.80	0.1	11,389	0.00%
2024/01/15	2	96.55	22	98.35	98.00	-20	11,588	-0.17%
2024/01/12	26.2	94.93	8	95.10	94.40	18.2	11,747	0.15%
2024/01/11	7	95.51	5.4	95.72	95.60	1.6	12,242	0.01%
2024/01/10	10.1	95.42	9	94.70	96.20	1.1	12,853	0.01%
2024/01/09	11	96.41	10	96.70	95.30	1	13,309	0.01%
2024/01/08	6	96.50	26	97.82	98.20	-20	13,343	-0.15%
2024/01/05	25	97.32	5	96.70	97.00	20	13,567	0.15%
2024/01/04	9	96.91	27	97.42	96.70	-18	13,662	-0.13%
2024/01/03	7.2	98.36	0.2	98.40	98.30	7	13,720	0.05%
2023/12/29	2	109.25	6	106.00	103.00	-4	13,802	-0.03%
2023/12/28	2.4	103.72	3.1	105.32	105.50	-0.7	13,716	-0.01%
2023/12/27	0	0.00	32.1	103.50	104.50	-32.1	14,145	-0.23%
2023/12/26	0	0.00	2	101.50	101.50	-2	14,086	-0.01%
2023/12/22	5	102.50	3	104.17	101.00	2	14,205	0.01%
2023/12/20	5	100.28	4	99.40	99.40	1	14,006	0.01%
2023/12/19	9	100.83	10	100.00	100.00	-1	14,001	-0.01%
2023/12/18	35	101.29	5	102.50	102.50	30	14,002	0.21%
2023/12/15	6	104.50	6.6	102.35	102.00	-0.6	14,102	0.00%
2023/12/14	5	104.00	6	103.00	103.00	-1	13,983	-0.01%
2023/12/13	4	104.88	3	102.17	102.50	1	13,988	0.01%
2023/12/12	3	104.83	0	0.00	104.00	3	14,226	0.02%
2023/12/11	4.3	104.85	4.1	105.00	104.50	0.2	14,214	0.00%
2023/12/08	4.3	102.72	73.1	103.21	104.00	-68.8	14,283	-0.48%
2023/12/07	28	102.07	2	104.50	100.50	26	14,549	0.18%
2023/12/06	0.1	101.50	3	100.60	102.50	-2.9	14,518	-0.02%
2023/12/05	21	98.15	1	98.00	98.30	20	14,444	0.14%
2023/12/04	1	103.00	39	103.37	101.00	-38	14,573	-0.26%
2023/12/01	15	99.17	0	0.00	99.60	15	14,420	0.10%
2023/11/30	52.2	101.40	3	102.00	100.00	49.2	14,419	0.34%
2023/11/29	0	0.00	1.3	98.17	98.90	-1.3	14,336	-0.01%
2023/11/28	2	96.50	0	0.00	96.70	2	14,478	0.01%
2023/11/27	1	94.00	2.1	95.06	94.10	-1.1	14,801	-0.01%
2023/11/24	3	97.23	1	98.80	96.30	2	14,833	0.01%
2023/11/22	1	98.00	0	0.00	98.20	1	14,586	0.01%
2023/11/20	0	0.00	1	99.90	99.10	-1	14,495	-0.01%
2023/11/17	3	98.03	6.2	98.64	97.70	-3.2	14,378	-0.02%
2023/11/16	11	100.13	3	100.67	99.80	8	14,182	0.06%
2023/11/15	2.5	103.10	2	103.50	102.00	0.5	14,044	0.00%
2023/11/14	1	105.00	2	105.50	105.00	-1	13,852	-0.01%
2023/11/13	2	105.50	5	106.00	105.00	-3	13,780	-0.02%
2023/11/10	5	102.50	3	102.67	101.50	2	13,533	0.01%
2023/11/09	1	102.00	200	100.25	101.00	-199	13,446	-1.48%	大賣/鉅額交易
2023/11/08	52	103.48	2	104.00	103.00	50	13,263	0.38%
2023/11/07	154	103.80	11	103.91	105.00	143	13,107	1.09%	大買/鉅額交易
2023/11/06	2	101.50	155	100.97	101.50	-153	12,926	-1.18%	大賣/鉅額交易
2023/11/03	163	99.80	12	99.37	100.50	151	12,866	1.17%	大買/鉅額交易
2023/11/02	105	98.66	107	99.96	99.30	-2	12,685	-0.02%	大買/大賣/
2023/11/01	6	96.12	6	96.88	96.20	0	12,404	0.00%
2023/10/31	4.2	99.04	54	100.34	97.40	-49.8	12,230	-0.41%
2023/10/30	6	97.78	7	98.41	98.50	-1	12,040	-0.01%
2023/10/27	7	95.56	58	96.02	94.10	-51	11,889	-0.43%
2023/10/26	10	99.78	15	98.37	97.50	-5	11,731	-0.04%
2023/10/25	101	99.49	3.1	98.87	99.10	97.9	11,706	0.84%	大買/
2023/10/24	13.7	101.12	102	103.48	101.50	-88.3	11,574	-0.76%	大賣/
2023/10/23	4	105.50	101	106.00	106.00	-97	11,171	-0.87%	大賣/
2023/10/20	9	104.17	4	104.75	105.00	5	10,962	0.05%
2023/10/19	109.1	104.72	16.3	105.07	104.00	92.8	10,690	0.87%	大買/
2023/10/18	115.2	101.43	21.6	100.38	101.50	93.6	10,203	0.92%	大買/
2023/10/17	49	99.10	57.3	100.94	100.00	-8.3	9,629	-0.09%
2023/10/16	8	96.28	2	96.00	96.10	6	9,184	0.07%
2023/10/13	25	96.52	59	97.23	96.70	-34	9,084	-0.37%
2023/10/12	2	92.25	5	93.98	93.60	-3	8,735	-0.03%
2023/10/11	4	92.83	5	92.50	92.20	-1	8,644	-0.01%
2023/10/06	3	94.13	2	93.00	93.00	1	8,530	0.01%
2023/10/05	8.6	91.50	2	91.70	91.00	6.6	8,348	0.08%
2023/10/04	3	92.87	47	94.62	92.50	-44	8,233	-0.53%
2023/10/03	48.1	93.12	18	93.83	92.90	30.1	7,895	0.38%
2023/10/02	20	88.36	82	87.50	88.40	-62	7,471	-0.83%
2023/09/28	74	84.88	21	85.77	84.50	53	7,488	0.71%
2023/09/27	6	86.20	12	86.38	87.20	-6	7,596	-0.08%
2023/09/26	2	86.70	4	87.50	86.20	-2	7,780	-0.03%
2023/09/25	5	89.04	0	0.00	88.70	5	7,815	0.06%
2023/09/22	0	0.00	0	87.00	89.30	0	7,994	0.00%
2023/09/21	0	86.50	0.1	87.00	87.60	0	8,294	0.00%
2023/09/20	7	88.25	2	87.20	87.20	5	8,502	0.06%
2023/09/19	1.1	90.80	9	90.98	90.30	-7.9	8,469	-0.09%
2023/09/18	8	91.81	0	0.00	91.40	8	8,485	0.09%
2023/09/15	8	92.89	11	92.55	93.40	-3	8,464	-0.04%
2023/09/14	12	91.81	2	91.90	90.80	10	8,253	0.12%
2023/09/13	2	89.90	4	90.90	90.70	-2	8,356	-0.02%
2023/09/12	26.7	91.09	31.1	89.68	90.40	-4.4	8,732	-0.05%
2023/09/11	6	89.33	27	89.59	88.60	-21	8,394	-0.25%
2023/09/08	2.1	86.99	0	0.00	86.90	2.1	8,411	0.02%
2023/09/07	15	89.13	25	89.77	88.80	-10	8,471	-0.12%
2023/09/05	3	87.20	1	87.30	87.40	2	8,433	0.02%
2023/09/04	1	86.20	0	0.00	86.00	1	8,399	0.01%
2023/09/01	7	87.41	2	88.50	87.90	5	8,392	0.06%
2023/08/31	8	86.96	110	85.88	86.80	-102	8,249	-1.24%	大賣/鉅額交易
2023/08/30	103	81.36	3	81.00	83.80	100	7,899	1.27%	大買/
2023/08/29	0	0.00	2	78.10	77.60	-2	7,849	-0.03%
2023/08/28	2	76.95	0	0.00	75.90	2	8,208	0.02%
2023/08/25	0	0.00	1	78.20	79.20	-1	8,894	-0.01%
2023/08/24	2	79.70	0.1	80.90	79.50	1.9	8,995	0.02%
2023/08/23	0	0.00	6	78.38	78.50	-6	9,032	-0.07%
2023/08/16	1.1	75.32	0	0.00	74.80	1.1	8,996	0.01%
2023/08/15	18	76.23	18	76.59	77.00	0	9,025	0.00%
2023/08/14	0	73.30	0	0.00	74.30	0	9,116	0.00%
2023/08/11	9	76.58	4	76.58	76.00	5	9,085	0.06%
2023/08/10	1	76.52	0	0.00	76.70	1	9,049	0.01%
2023/08/09	2	80.65	3	82.23	79.50	-1	8,965	-0.01%
2023/08/04	1	79.00	0	0.00	79.60	1	8,801	0.01%
2023/08/02	0	0.00	6	82.20	80.00	-6	8,776	-0.07%
2023/08/01	2	84.05	2	82.90	82.60	0	8,739	0.00%
2023/07/31	1	81.90	1	84.90	81.90	0	8,707	0.00%
2023/07/28	2	83.20	2	83.20	83.70	0	8,634	0.00%
2023/07/27	2	80.90	3	81.57	81.30	-1	8,513	-0.01%
2023/07/25	2	78.20	0	0.00	78.10	2	8,410	0.02%
2023/07/24	0	0.00	2	78.20	78.60	-2	8,446	-0.02%
2023/07/21	1	79.40	0	0.00	79.80	1	8,399	0.01%
2023/07/20	2	81.00	2	80.50	81.00	0	8,360	0.00%
2023/07/17	2	85.25	14	84.84	84.80	-12	8,211	-0.15%
2023/07/14	1	85.30	2	84.90	85.70	-1	8,239	-0.01%
2023/07/13	14	84.04	5	83.60	83.30	9	8,238	0.11%
2023/07/12	2	81.70	3	81.47	81.60	-1	8,206	-0.01%
2023/07/11	4	82.35	2	82.60	82.20	2	8,166	0.02%
2023/07/10	1	81.80	1	82.50	81.80	0	8,154	0.00%
2023/07/07	3	84.03	3.6	85.38	83.30	-0.6	8,179	-0.01%
2023/07/06	5.1	89.29	27	90.01	87.40	-21.9	8,163	-0.27%
2023/07/05	13.1	91.30	17	91.01	90.40	-3.9	8,074	-0.05%
2023/07/04	13	91.57	14	91.93	92.90	-1	7,943	-0.01%
2023/07/03	23.4	88.58	17	89.72	89.70	6.4	7,786	0.08%
2023/06/30	29	88.74	31	90.37	89.00	-2	7,981	-0.03%
2023/06/29	8	91.69	35	91.81	92.30	-27	7,891	-0.34%
2023/06/28	6	90.72	33	89.93	88.20	-27	7,529	-0.36%
2023/06/27	13	85.82	7	86.43	86.40	6	7,284	0.08%
2023/06/26	16	88.46	14	86.99	86.90	2	7,213	0.03%
2023/06/21	6	90.20	3	90.37	90.60	3	7,206	0.04%
2023/06/20	10	90.97	411	91.32	90.40	-401	7,312	-5.48%	大賣/鉅額交易
2023/06/19	8	92.20	9	92.13	92.50	-1	7,249	-0.01%
2023/06/16	331	90.53	133	91.24	92.10	198	6,985	2.83%	大買/大賣/鉅額交易
2023/06/15	29	89.18	8	89.10	87.80	21	6,376	0.33%
2023/06/14	327	88.54	192	88.33	89.40	135	6,180	2.18%	大買/大賣/鉅額交易
2023/06/13	99	87.19	26	86.25	86.00	73	5,947	1.23%
2023/06/12	66	85.80	66.1	86.69	85.50	-0.1	5,805	0.00%
2023/06/09	63	84.77	4	85.00	84.00	59	5,614	1.05%
2023/06/07	3	84.13	3	83.20	84.00	0	5,479	0.00%
2023/06/06	3.1	81.86	6	83.45	81.80	-3	5,393	-0.05%
2023/06/02	3	85.90	2	85.55	85.60	1	5,212	0.02%
2023/06/01	13.1	86.98	6	85.57	85.60	7.1	5,141	0.14%
2023/05/31	23	84.34	24	89.13	89.30	-1	4,817	-0.02%
2023/05/30	0	0.00	1	80.80	81.20	-1	4,092	-0.02%
2023/05/29	0	0.00	10.1	79.63	79.90	-10.1	3,973	-0.25%
2023/05/26	4	76.83	0	0.00	77.00	4	3,866	0.10%
2023/05/18	1.1	76.67	0	0.00	77.40	1.1	3,838	0.03%
2023/05/17	0	0.00	1	74.90	74.70	-1	3,767	-0.03%
2023/05/12	0	0.00	2	72.50	72.80	-2	3,803	-0.05%
2023/05/11	0	0.00	2	70.55	70.60	-2	3,793	-0.05%
2023/05/10	0	0.00	1	73.00	73.10	-1	3,773	-0.03%
2023/04/27	0	0.00	3	73.10	75.00	-3	3,819	-0.08%
2023/04/20	1	73.60	0	0.00	73.10	1	3,726	0.03%
2023/04/14	0	0.00	0.1	79.50	79.10	-0.1	3,536	0.00%
2023/04/13	7	79.99	0	0.00	79.60	7	3,497	0.20%
2023/04/12	2.1	82.35	2.2	82.49	82.40	0	3,424	0.00%
2023/04/11	4	81.83	4	82.38	81.30	0	3,310	0.00%
2023/04/10	2	79.90	0	0.00	78.10	2	3,139	0.06%
2023/04/07	10	81.29	9	80.83	80.00	1	3,077	0.03%
2023/04/06	1	79.50	0	0.00	79.60	1	2,938	0.03%
2023/03/31	2	80.60	3	80.40	79.50	-1	2,864	-0.03%
2023/03/30	9	77.01	5	77.26	76.00	4	2,577	0.16%
2023/03/28	3	74.93	2.1	74.67	73.70	0.9	2,425	0.04%
2023/03/27	2.1	76.38	3	77.03	75.80	-0.9	2,377	-0.04%
2023/03/24	1	79.10	0	0.00	78.50	1	2,305	0.04%
2023/03/23	2	74.20	0	0.00	76.80	2	2,166	0.09%
2023/03/22	0	0.00	1	72.80	73.30	-1	1,978	-0.05%
2023/03/21	1	70.70	1	70.70	70.60	0	1,869	0.00%
2023/03/17	0	0.00	1	67.60	68.40	-1	1,828	-0.05%
2023/03/14	1	68.40	1	68.40	67.50	0	1,829	0.00%
2023/03/13	1	68.90	1	68.90	69.90	0	1,818	0.00%
2023/03/10	1	70.40	0	0.00	70.20	1	1,805	0.06%
2023/03/09	0	0.00	51	71.60	71.20	-51	1,793	-2.84%
2023/03/08	1	70.70	1	69.80	71.00	0	1,771	0.00%
2023/03/07	2	70.35	1	70.40	70.40	1	1,759	0.06%
2023/03/06	50	71.17	4	70.85	70.60	46	1,752	2.62%
2023/03/03	0	0.00	1.5	68.60	69.30	-1.5	1,686	-0.09%
2023/02/22	0	0.00	5	67.46	67.10	-5	1,680	-0.30%
2023/02/21	0.5	68.55	0	0.00	68.20	0.5	1,780	0.03%
2023/02/17	3	69.07	2	68.40	69.20	1	1,918	0.05%
2023/02/15	0	68.50	0	0.00	67.80	0	1,904	0.00%
2023/02/14	1	68.30	0	0.00	68.20	1	1,842	0.05%
2023/02/10	0	0.00	1	65.60	65.60	-1	1,770	-0.06%
2023/02/08	1	66.60	0	0.00	66.30	1	1,759	0.06%
2023/02/03	1	66.50	2	66.00	65.90	-1	1,714	-0.06%
2023/01/17	1	62.40	0	0.00	62.20	1	1,610	0.06%
2023/01/11	0	0.00	1	63.30	63.40	-1	1,659	-0.06%
2023/01/10	1	62.80	5	62.64	62.70	-4	1,693	-0.24%
2023/01/09	1	61.90	1	62.20	62.20	0	1,700	0.00%
2023/01/06	0	0.00	1	61.50	61.60	-1	1,698	-0.06%
2023/01/05	1	60.60	0	0.00	60.30	1	1,698	0.06%
2023/01/04	2	57.90	0	0.00	58.70	2	1,698	0.12%
2022/12/14	1	60.80	0	0.00	60.30	1	1,816	0.06%
2022/12/06	0	0.00	2	61.00	61.00	-2	1,833	-0.11%
2022/11/30	2	61.70	0	0.00	61.70	2	1,787	0.11%
2022/11/24	0	0.00	1	62.90	63.80	-1	1,757	-0.06%
2022/11/21	0	0.00	6	63.85	63.20	-6	1,742	-0.34%
2022/11/18	2	63.30	150	63.52	64.30	-148	1,716	-8.62%	大賣/鉅額交易
2022/11/17	152	64.51	95	65.11	64.40	57	1,650	3.45%	大買/
2022/11/16	95	61.22	0	0.00	63.30	95	1,535	6.19%
2022/11/15	0	0.00	1	60.20	60.40	-1	1,402	-0.07%
2022/11/14	1	59.50	0	0.00	59.70	1	1,376	0.07%
2022/11/03	0	0.00	1	54.50	55.20	-1	1,363	-0.07%
2022/11/02	0	0.00	5	55.00	54.80	-5	1,365	-0.37%
2022/10/31	5	53.70	0	0.00	53.90	5	1,375	0.36%
2022/10/28	1	53.50	0	0.00	52.80	1	1,370	0.07%
2022/10/20	3	58.83	3	58.37	58.10	0	1,309	0.00%
2022/10/19	0	0.00	1	59.50	58.70	-1	1,290	-0.08%
2022/10/17	0	0.00	1	57.50	58.10	-1	1,237	-0.08%
2022/10/14	1	56.60	0	0.00	56.50	1	1,257	0.08%
2022/10/13	0	0.00	1	55.60	54.50	-1	1,303	-0.08%
2022/10/12	1	54.70	12	56.73	56.80	-11	1,290	-0.85%
2022/10/11	23	55.17	15	55.39	55.50	8	1,268	0.63%
2022/10/07	1	55.90	0	0.00	56.50	1	1,265	0.08%
2022/10/03	2	51.65	0	0.00	51.90	2	1,239	0.16%
2022/09/22	1	57.30	1	57.00	57.80	0	1,306	0.00%
2022/09/15	0	0.00	2	62.05	61.60	-2	1,346	-0.15%
2022/09/01	0	0.00	1	60.40	60.00	-1	1,535	-0.07%
2022/08/30	0	0.00	1	59.90	59.80	-1	1,554	-0.06%
2022/08/23	1	60.30	0	0.00	60.30	1	1,651	0.06%
2022/08/18	0	0.00	2	59.90	60.00	-2	1,661	-0.12%
2022/08/05	5	58.40	0	0.00	58.40	5	1,660	0.30%
2022/07/29	0	0.00	1	58.70	58.40	-1	1,674	-0.06%
2022/07/28	1	58.60	0	0.00	57.70	1	1,678	0.06%
2022/07/22	1	59.90	1	59.70	59.70	0	1,681	0.00%
2022/07/18	1	62.20	0	0.00	62.00	1	1,627	0.06%
2022/07/14	0	0.00	0	60.40	60.30	0	1,649	0.00%
2022/07/08	1	59.10	3	59.67	59.90	-2	1,757	-0.11%
2022/07/01	2	57.60	0	0.00	56.80	2	1,900	0.11%
2022/06/28	0	62.50	0	0.00	62.90	0	1,893	0.00%
2022/06/23	0	0.00	3	60.37	60.00	-3	1,937	-0.15%
2022/06/22	2	60.30	1	60.00	60.50	1	1,992	0.05%
2022/06/15	0	0.00	0.1	72.90	71.60	-0.1	2,020	0.00%
2022/06/14	0	70.00	0	0.00	70.80	0	2,031	0.00%
2022/06/13	0	70.80	0	0.00	70.80	0	2,158	0.00%
2022/06/10	0.1	72.20	0	0.00	72.10	0.1	2,236	0.00%
2022/06/09	1	72.90	0	0.00	72.60	1	2,283	0.04%
2022/06/08	1	73.10	0	0.00	72.60	1	2,304	0.04%
2022/06/07	0	73.80	0	0.00	73.50	0	2,342	0.00%
2022/06/02	2	75.60	2	75.00	75.00	0	2,519	0.00%
2022/06/01	4	75.93	2	75.90	75.90	2	2,666	0.07%
2022/05/23	4	72.65	4	72.00	72.00	0	4,222	0.00%
2022/05/19	2	72.20	2	72.90	73.00	0	5,480	0.00%
2022/05/10	0	0.00	0	71.10	71.10	0	7,112	0.00%
2022/05/06	1	71.90	1	72.20	72.50	0	7,127	0.00%
2022/05/05	1	73.40	1	73.30	73.00	0	7,140	0.00%
2022/05/04	1	72.00	0	0.00	71.90	1	7,148	0.01%
2022/04/29	2	71.10	1	71.60	70.60	1	7,191	0.01%
2022/04/28	1	69.80	0	0.00	69.90	1	7,213	0.01%
2022/04/27	0	0.00	2	69.30	70.00	-2	7,222	-0.03%
2022/04/26	1	71.70	1	72.60	71.90	0	7,202	0.00%
2022/04/25	1	71.90	0	0.00	71.70	1	7,203	0.01%
2022/04/21	2	75.00	2	75.10	75.30	0	7,216	0.00%
2022/04/20	2	73.75	1	73.90	73.60	1	7,218	0.01%
2022/04/19	1	72.20	6	72.67	72.00	-5	7,198	-0.07%
2022/04/18	0	0.00	2	72.40	71.80	-2	7,199	-0.03%
2022/04/15	0	0.00	2	73.30	73.20	-2	7,208	-0.03%
2022/04/14	1	74.80	2	77.00	74.50	-1	7,228	-0.01%
2022/04/13	2	77.50	0	0.00	77.20	2	7,182	0.03%
2022/04/12	2	77.70	1	76.80	76.80	1	7,205	0.01%
2022/04/11	2	80.30	5	82.08	79.20	-3	7,203	-0.04%
2022/04/08	3	85.40	0	0.00	84.50	3	7,163	0.04%
2022/04/01	0	0.00	1	83.10	85.40	-1	7,476	-0.01%
2022/03/30	4	84.45	4	84.60	84.60	0	7,549	0.00%
2022/03/29	1	84.70	0	0.00	83.70	1	7,600	0.01%
2022/03/28	1	83.00	0	0.00	84.60	1	7,748	0.01%
2022/03/25	1	85.50	3	84.97	84.60	-2	7,780	-0.03%
2022/03/24	2	86.85	1	86.40	86.20	1	7,731	0.01%
2022/03/23	2	88.50	2	88.10	88.10	0	7,743	0.00%
2022/03/22	2	87.90	2	88.00	88.00	0	7,775	0.00%
2022/03/21	1	87.60	0	0.00	87.80	1	7,790	0.01%
2022/03/18	2	87.00	4	87.35	87.70	-2	7,832	-0.03%
2022/03/17	6	86.27	5	88.00	88.00	1	7,914	0.01%
2022/03/16	8	86.15	6	84.10	84.10	2	7,882	0.03%
2022/03/15	2	85.45	4	86.33	85.10	-2	7,841	-0.03%
2022/03/14	6	89.03	2	88.70	88.70	4	7,888	0.05%
2022/03/11	2	90.50	4	89.41	89.40	-2	7,995	-0.03%
2022/03/10	2	90.70	2	90.90	90.90	0	8,219	0.00%
2022/03/09	1	89.00	2	89.80	88.90	-1	8,380	-0.01%
2022/03/08	6	89.92	6	88.68	88.60	0	8,716	0.00%
2022/03/07	4	90.48	3	90.57	90.50	1	8,633	0.01%
2022/03/04	9	96.08	19	96.18	94.80	-10	8,523	-0.12%
2022/03/03	33	99.19	28	98.57	97.60	5	8,465	0.06%
2022/03/02	8	95.13	16	95.31	97.40	-8	8,222	-0.10%
2022/03/01	0	0.00	3	95.80	95.90	-3	8,276	-0.04%
2022/02/25	50	95.26	14	94.05	92.90	36	8,347	0.43%
2022/02/24	14	95.31	5	92.56	92.30	9	9,000	0.10%
2022/02/23	8	97.77	12	98.11	99.50	-4	9,172	-0.04%
2022/02/22	19	97.42	14	97.01	96.40	5	9,004	0.06%
2022/02/21	25	98.96	27	99.32	96.50	-2	8,632	-0.02%
2022/02/18	22	96.39	19	96.15	99.00	3	8,050	0.04%
2022/02/17	25	93.26	32	93.69	91.30	-7	7,466	-0.09%
2022/02/16	3	89.70	5	91.50	91.10	-2	7,066	-0.03%
2022/02/15	6	89.60	2	89.70	88.60	4	6,951	0.06%
2022/02/14	8	88.78	2	89.20	89.60	6	6,975	0.09%
2022/02/11	3	90.50	1	90.10	90.40	2	7,188	0.03%
2022/02/10	3	90.93	2	90.35	91.10	1	7,243	0.01%
2022/01/19	2	85.50	0	0.00	85.50	2	7,561	0.03%
2022/01/17	0	0.00	2	85.30	85.80	-2	7,646	-0.03%
2022/01/13	2	88.10	2	88.60	87.50	0	7,735	0.00%
2022/01/11	1	87.10	0	0.00	87.20	1	7,782	0.01%
2022/01/10	2	87.10	2	87.60	87.30	0	7,779	0.00%
2022/01/07	2	88.20	0	0.00	87.30	2	7,777	0.03%
2022/01/06	2	88.70	2	89.50	88.60	0	7,784	0.00%
2022/01/05	2	88.80	2	89.10	88.80	0	7,829	0.00%
2022/01/03	1	92.30	0	0.00	90.70	1	7,850	0.01%
2021/12/30	8	93.84	16	93.17	92.30	-8	7,850	-0.10%
2021/12/29	1	91.20	4	91.53	92.20	-3	7,623	-0.04%
2021/12/28	10	91.80	0	0.00	90.80	10	7,647	0.13%
2021/12/24	2	91.35	4	91.25	90.50	-2	7,746	-0.03%
2021/12/23	3	90.67	1	90.80	91.20	2	7,729	0.03%
2021/12/22	1	92.60	1	91.70	90.80	0	7,722	0.00%
2021/12/21	0	0.00	2	90.00	89.90	-2	7,577	-0.03%
2021/12/20	3	89.67	0	0.00	89.10	3	7,536	0.04%
2021/12/17	1	89.40	0	0.00	88.70	1	7,532	0.01%
2021/12/16	3	90.60	3	91.87	90.60	0	7,493	0.00%
2021/12/15	0	0.00	1	91.00	91.50	-1	7,462	-0.01%
2021/12/13	2	91.85	2	90.25	92.50	0	7,481	0.00%
2021/12/10	4	89.85	2	90.00	89.70	2	7,416	0.03%
2021/12/09	1	90.50	1	92.00	90.20	0	7,403	0.00%
2021/12/08	3	93.33	2	93.35	92.80	1	7,361	0.01%
2021/12/07	0	0.00	1	94.20	92.80	-1	7,303	-0.01%
2021/12/06	5	92.76	7	94.24	92.20	-2	7,190	-0.03%
2021/12/03	11	92.95	10	91.22	93.00	1	7,046	0.01%
2021/12/02	13	91.16	7	90.47	89.40	6	6,963	0.09%
2021/12/01	2	86.30	2	86.00	86.70	0	6,686	0.00%
2021/11/30	3	86.17	1	86.20	86.10	2	6,719	0.03%
2021/11/29	6	83.63	4	84.28	84.80	2	6,857	0.03%
2021/11/26	7	86.70	2	88.80	86.10	5	6,968	0.07%
2021/11/25	2	91.40	2	91.95	88.90	0	6,921	0.00%
2021/11/24	6	91.93	2	92.65	92.90	4	6,804	0.06%
2021/11/23	32	95.08	26	93.95	91.80	6	6,712	0.09%
2021/11/22	3	90.07	18	93.23	94.00	-15	5,995	-0.25%
2021/11/19	0	0.00	3	86.70	85.50	-3	5,554	-0.05%
2021/11/18	3	88.03	4	88.10	88.50	-1	5,632	-0.02%
2021/11/17	5	84.70	18	85.94	86.80	-13	5,574	-0.23%
2021/11/16	2	84.80	3	85.03	84.10	-1	5,597	-0.02%
2021/11/11	2	80.60	0	0.00	80.70	2	6,027	0.03%
2021/11/10	9	81.49	1.1	80.84	81.30	7.9	6,310	0.13%
2021/11/09	3	86.83	0	0.00	86.10	3	6,547	0.05%
2021/11/08	3	85.30	4	85.20	85.20	-1	6,623	-0.02%
2021/11/05	3.1	84.00	0	0.00	83.80	3.1	6,975	0.04%
2021/11/04	0.1	85.90	1	86.00	85.40	-0.9	7,119	-0.01%
2021/11/03	0	0.00	3	84.57	86.80	-3	7,183	-0.04%
2021/11/02	5	85.08	5	82.46	81.90	0	7,209	0.00%
2021/11/01	2	83.90	0	0.00	83.80	2	7,864	0.03%
2021/10/29	3	83.67	1	83.00	83.00	2	8,009	0.02%
2021/10/28	2	83.20	1	84.10	83.80	1	8,052	0.01%
2021/10/27	1	82.80	1	82.60	82.70	0	8,166	0.00%
2021/10/26	7	81.33	9	81.57	80.80	-2	8,183	-0.02%
2021/10/25	5	81.70	1	82.10	82.10	4	8,216	0.05%
2021/10/22	2	80.35	2	81.40	81.60	0	8,440	0.00%
2021/10/21	2	79.70	11	80.21	79.60	-9	8,607	-0.10%
2021/10/19	0	0.00	1	79.30	78.90	-1	9,011	-0.01%
2021/10/14	0	0.00	1	76.60	76.30	-1	9,923	-0.01%
2021/10/13	1	75.70	0	0.00	74.80	1	10,017	0.01%
2021/10/07	1	77.70	0	0.00	80.00	1	10,583	0.01%
2021/10/06	1	77.50	2	79.20	77.10	-1	10,983	-0.01%
2021/10/05	0	0.00	8	76.46	78.20	-8	11,295	-0.07%
2021/10/04	1	75.20	2	75.80	74.20	-1	11,500	-0.01%
2021/10/01	3	78.10	0	0.00	77.70	3	11,719	0.03%
2021/09/30	2	80.60	1	80.10	81.40	1	12,476	0.01%
2021/09/29	3	80.30	0	0.00	80.10	3	13,629	0.02%
2021/09/23	0	0.00	1	83.70	83.20	-1	15,148	-0.01%
2021/09/22	2	82.05	0	0.00	82.20	2	16,067	0.01%
2021/09/17	10	83.35	2	84.50	84.60	8	17,122	0.05%
2021/09/16	3	82.50	0	0.00	82.00	3	17,581	0.02%
2021/09/15	1	84.40	0	0.00	83.60	1	17,732	0.01%
2021/09/14	2	85.60	2	85.60	85.10	0	18,149	0.00%
2021/09/13	1	85.80	0	0.00	85.70	1	18,268	0.01%
2021/09/09	1	85.20	1	84.00	85.40	0	18,454	0.00%
2021/09/08	1	84.90	2	85.35	84.00	-1	18,513	-0.01%
2021/09/07	2	84.35	0	0.00	83.90	2	18,598	0.01%
2021/09/06	2	87.55	2	87.60	85.90	0	18,756	0.00%
2021/09/02	3	89.80	0	0.00	89.30	3	18,925	0.02%
2021/09/01	0	0.00	3	89.57	91.70	-3	18,883	-0.02%
2021/08/31	5	87.70	0	0.00	87.80	5	18,824	0.03%
2021/08/30	3	88.87	1	88.00	87.60	2	18,995	0.01%
2021/08/27	0	0.00	2	88.40	88.30	-2	19,293	-0.01%
2021/08/26	3	89.73	0	0.00	88.30	3	19,414	0.02%
2021/08/25	1.5	89.00	1	89.60	89.20	0.5	19,628	0.00%
2021/08/24	1	88.00	1	92.30	88.00	0	20,161	0.00%
2021/08/23	0	0.00	7	91.09	91.30	-7	20,234	-0.03%
2021/08/19	5	91.12	0	0.00	89.10	5	20,767	0.02%
2021/08/18	2	88.95	3	88.20	93.90	-1	21,357	0.00%
2021/08/17	2	89.25	0	0.00	87.50	2	21,851	0.01%
2021/08/16	9	90.60	7	90.63	90.00	2	22,124	0.01%
2021/08/13	4	91.18	0	0.00	88.70	4	22,087	0.02%
2021/08/12	1	97.40	0	0.00	97.40	1	21,933	0.00%
2021/08/11	4	100.63	0	0.00	99.40	4	22,359	0.02%
2021/08/10	2	107.25	6	106.75	106.00	-4	22,218	-0.02%
2021/08/09	3	110.67	0	0.00	110.50	3	22,524	0.01%
2021/08/06	6	118.25	5.2	117.67	117.50	0.8	22,912	0.00%
2021/08/05	79	123.08	84	121.82	119.00	-5	23,304	-0.02%
2021/08/04	0	0.00	1	118.50	119.00	-1	23,153	0.00%
2021/08/03	0	0.00	226	113.96	115.00	-226	23,457	-0.96%	大賣/鉅額交易
2021/08/02	0.1	114.00	1	113.50	115.50	-0.9	24,052	0.00%
2021/07/30	1	108.50	1	111.50	109.00	0	24,523	0.00%
2021/07/29	227	110.50	0	0.00	111.50	227	25,113	0.90%	大買/鉅額交易
2021/07/28	2	108.75	5.1	110.75	108.00	-3.1	25,710	-0.01%
2021/07/27	25.2	121.19	24	116.38	115.00	1.2	26,625	0.00%
2021/07/26	21	117.57	24	119.54	121.00	-3	27,900	-0.01%
2021/07/23	44.4	119.12	34	117.76	117.00	10.4	28,578	0.04%
2021/07/22	5	118.20	7.2	118.76	120.00	-2.2	28,908	-0.01%
2021/07/21	4	113.88	5.1	110.90	111.50	-1.1	29,083	0.00%
2021/07/20	17	118.53	12.2	119.08	115.50	4.8	29,793	0.02%
2021/07/19	3.1	118.19	2	118.00	118.00	1.1	30,267	0.00%
2021/07/16	3	121.00	1	122.00	120.00	2	31,287	0.01%
2021/07/15	2	118.25	0	0.00	119.50	2	32,162	0.01%
2021/07/14	6	119.50	7	118.86	118.50	-1	32,502	0.00%
2021/07/13	4	123.00	2	121.75	118.00	2	32,438	0.01%
2021/07/12	9	124.44	7	122.50	122.00	2	32,200	0.01%
2021/07/09	0	0.00	6	123.08	123.00	-6	31,895	-0.02%
2021/07/08	1.1	126.09	6	127.42	126.00	-4.9	31,793	-0.02%
2021/07/07	25	130.34	24	125.13	125.50	1	31,619	0.00%
2021/07/06	32	125.06	35	125.77	124.50	-3	30,890	-0.01%
2021/07/05	0	0.00	4	123.00	123.00	-4	29,864	-0.01%
2021/07/02	41	107.41	51	111.64	112.00	-10	29,796	-0.03%
2021/07/01	34	112.09	33	108.20	106.50	1	29,695	0.00%
2021/06/30	40	108.93	50.1	110.29	111.50	-10.1	29,394	-0.03%
2021/06/29	18	112.14	13	110.08	109.50	5	29,078	0.02%
2021/06/28	32.4	106.83	50.1	108.29	110.50	-17.7	28,318	-0.06%
2021/06/25	26.2	101.00	26	101.52	101.00	0.2	27,372	0.00%
2021/06/24	7	99.37	9	99.77	98.60	-2	27,047	-0.01%
2021/06/23	51	98.89	56	99.93	100.50	-5	26,874	-0.02%
2021/06/21	9	97.14	3	96.57	96.30	6	26,334	0.02%
2021/06/18	8	100.80	23	100.43	100.00	-15	26,205	-0.06%
2021/06/17	4	99.48	4	100.00	101.50	0	26,145	0.00%
2021/06/16	3	100.73	3	98.93	99.00	0	26,121	0.00%
2021/06/15	36	100.70	18	101.17	102.00	18	26,036	0.07%
2021/06/11	7	99.61	8	98.39	97.70	-1	25,849	0.00%
2021/06/10	7	100.19	34	99.59	99.50	-27	25,768	-0.10%
2021/06/09	4	99.58	4	100.25	100.00	0	25,680	0.00%
2021/06/08	8	99.94	10	99.48	99.60	-2	25,628	-0.01%
2021/06/07	2	100.05	6	100.07	99.60	-4	25,567	-0.02%
2021/06/04	20	104.03	17	103.47	102.00	3	25,445	0.01%
2021/06/03	8	100.85	7	101.57	101.50	1	25,198	0.00%
2021/06/02	14	103.04	18	100.94	100.50	-4	25,134	-0.02%
2021/06/01	56	106.17	12	106.96	105.00	44	24,904	0.18%
2021/05/31	6	101.42	5	100.90	102.50	1	24,371	0.00%
2021/05/28	13	102.00	11	102.05	101.00	2	24,291	0.01%
2021/05/27	16	99.80	8	99.60	98.80	8	24,169	0.03%
2021/05/26	68	102.65	68	99.31	98.20	0	23,954	0.00%
2021/05/25	20	97.79	28	99.42	102.00	-8	23,566	-0.03%
2021/05/24	4	91.05	30	91.07	93.00	-26	23,702	-0.11%
2021/05/21	14	87.64	16	87.96	87.50	-2	23,717	-0.01%
2021/05/20	17	87.01	11	86.03	85.50	6	23,725	0.03%
2021/05/19	17	88.20	18	89.96	89.60	-1	23,864	0.00%
2021/05/18	6	80.98	13	85.12	85.30	-7	23,558	-0.03%
2021/05/17	14	81.50	7	79.60	77.60	7	23,441	0.03%
2021/05/14	11	87.75	21	86.93	86.00	-10	22,999	-0.04%
2021/05/13	7	83.17	3	84.10	84.10	4	22,681	0.02%
2021/05/12	26	90.07	7	88.00	86.50	19	22,141	0.09%
2021/05/11	25	96.62	1	97.60	95.90	24	21,576	0.11%
2021/05/10	16	110.38	14	109.75	106.50	2	21,130	0.01%
2021/05/07	11	107.32	14	110.89	111.50	-3	20,493	-0.01%
2021/05/06	21	104.40	30	105.28	103.00	-9	19,876	-0.05%
2021/05/05	26.1	107.82	11	109.64	102.50	15.1	19,284	0.08%
2021/05/04	37	115.78	20	114.43	113.00	17	18,703	0.09%
2021/05/03	12	126.08	15	124.63	121.00	-3	17,606	-0.02%
2021/04/29	35	114.74	50	116.14	121.00	-15	16,150	-0.09%
2021/04/28	33	112.59	37	114.41	110.00	-4	15,344	-0.03%
2021/04/27	25	110.98	13	111.15	109.50	12	14,764	0.08%
2021/04/26	23	110.54	116.2	110.99	113.50	-93.2	14,185	-0.66%	大賣/
2021/04/23	10	97.80	29	102.16	103.50	-19	13,245	-0.14%
2021/04/22	71	100.65	52	97.84	94.50	19	12,648	0.15%
2021/04/21	75	92.84	69	95.17	99.10	6	11,610	0.05%
2021/04/20	9	88.70	11	90.30	90.10	-2	10,594	-0.02%
2021/04/19	11	87.25	6	88.00	88.30	5	10,250	0.05%
2021/04/16	0	0.00	13	86.27	86.70	-13	10,423	-0.12%
2021/04/15	13	81.80	2	82.90	83.50	11	10,278	0.11%
2021/04/14	2	84.40	2	82.20	81.80	0	10,284	0.00%
2021/04/13	0	0.00	2	86.80	84.30	-2	10,193	-0.02%
2021/04/12	3	85.53	0	0.00	85.30	3	10,101	0.03%
2021/04/08	9	86.26	10	85.38	85.30	-1	10,032	-0.01%
2021/04/07	6	88.87	9	87.69	87.00	-3	9,930	-0.03%
2021/04/06	4	87.28	1	87.10	87.10	3	9,735	0.03%
2021/04/01	14	86.42	14	85.95	85.90	0	9,868	0.00%
2021/03/31	2	86.45	1	86.40	85.80	1	9,824	0.01%
2021/03/30	6	84.35	5	85.30	85.00	1	9,816	0.01%
2021/03/29	0	0.00	1	84.00	84.80	-1	9,775	-0.01%
2021/03/25	1	81.00	0	0.00	80.40	1	9,733	0.01%
2021/03/24	1	80.20	0	0.00	80.40	1	9,763	0.01%
2021/03/23	10	80.50	1	82.20	80.30	9	9,824	0.09%
2021/03/22	5	81.18	4	81.00	81.00	1	9,870	0.01%
2021/03/19	0	0.00	1	81.20	81.20	-1	10,119	-0.01%
2021/03/18	1	83.00	2	82.80	82.70	-1	10,185	-0.01%
2021/03/17	3	82.67	3	83.17	82.30	0	10,369	0.00%
2021/03/16	2	82.85	5	83.20	83.10	-3	10,539	-0.03%
2021/03/15	1	81.70	0	0.00	81.30	1	10,764	0.01%
2021/03/12	2	82.20	3	82.03	82.00	-1	10,952	-0.01%
2021/03/11	5	81.90	3	82.23	82.50	2	11,268	0.02%
2021/03/10	13	82.42	11	81.05	80.70	2	11,828	0.02%
2021/03/09	4	79.90	2	80.80	81.50	2	12,144	0.02%
2021/03/08	3	81.57	4	80.85	79.80	-1	13,341	-0.01%
2021/03/05	2	80.00	1	79.90	79.00	1	13,843	0.01%
2021/03/04	3	82.30	2	82.40	80.30	1	13,814	0.01%
2021/03/03	3	81.73	10	81.46	82.00	-7	13,763	-0.05%
2021/02/26	2	85.10	2	86.40	86.30	0	13,470	0.00%
2021/02/25	19	88.18	15	85.91	86.10	4	13,406	0.03%
2021/02/24	8	89.69	30	89.20	87.80	-22	13,151	-0.17%
2021/02/23	13	84.75	19.1	83.77	86.70	-6.1	12,341	-0.05%
2021/02/22	104	82.49	121.1	82.65	82.00	-17.1	11,843	-0.14%	大買/大賣/
2021/02/19	216	79.46	261	80.26	79.60	-45	11,600	-0.39%	大買/大賣/
2021/02/18	34	76.78	33	77.15	77.50	1	11,299	0.01%
2021/02/17	1	74.40	4	74.43	75.20	-3	11,009	-0.03%
2021/02/05	11	72.89	7	72.96	72.90	4	10,869	0.04%
2021/02/04	67	74.30	21	73.44	73.00	46	10,839	0.42%
2021/02/03	19	71.95	2	71.85	71.50	17	10,674	0.16%
2021/02/02	3	71.60	2	71.50	71.30	1	10,735	0.01%
2021/02/01	3	69.50	1	69.30	71.20	2	10,758	0.02%
2021/01/28	0	0.00	1	70.20	70.10	-1	10,723	-0.01%
2021/01/27	0	0.00	2	72.40	71.70	-2	10,696	-0.02%
2021/01/26	5	72.22	6	72.60	72.40	-1	10,631	-0.01%
2021/01/25	18	71.51	12	71.77	72.30	6	10,523	0.06%
2021/01/20	1	70.40	2	69.10	69.00	-1	10,366	-0.01%
2021/01/18	2	69.70	2	70.90	71.00	0	10,260	0.00%
2021/01/15	4	73.43	2	72.70	72.80	2	10,178	0.02%
2021/01/14	7	74.36	7	75.00	75.00	0	10,086	0.00%
2021/01/13	6	74.60	0	0.00	74.40	6	9,993	0.06%
2021/01/12	3	74.83	3	73.40	74.00	0	9,929	0.00%
2021/01/11	13	76.88	15	75.53	75.20	-2	9,768	-0.02%
2021/01/08	0	0.00	3	72.00	72.30	-3	9,356	-0.03%
2021/01/07	1	70.80	4	72.20	71.80	-3	9,348	-0.03%
2021/01/06	1	70.70	0	0.00	70.90	1	9,419	0.01%
2021/01/04	0	0.00	125	72.22	72.80	-125	9,352	-1.34%	大賣/鉅額交易
2020/12/31	0	0.00	3	74.00	73.00	-3	9,327	-0.03%
2020/12/30	1	74.20	10	73.35	73.60	-9	9,341	-0.10%
2020/12/29	12	74.83	4	74.60	73.70	8	9,427	0.08%
2020/12/28	31	75.89	22	75.53	75.40	9	9,278	0.10%
2020/12/25	108	74.01	0	0.00	73.30	108	8,960	1.21%	大買/鉅額交易
2020/12/24	6	72.75	18	73.41	73.30	-12	8,889	-0.13%
2020/12/23	13	70.18	7	71.83	72.10	6	8,725	0.07%
2020/12/22	3	70.77	1	71.50	68.90	2	8,637	0.02%
2020/12/21	1	70.90	0	0.00	71.20	1	8,554	0.01%
2020/12/18	8	70.88	2	70.30	70.50	6	8,478	0.07%
2020/12/17	5	71.46	0	0.00	71.70	5	8,411	0.06%
2020/12/16	6	71.00	0	0.00	71.10	6	8,352	0.07%
2020/12/15	16.2	70.99	14	70.15	69.70	2.2	8,300	0.03%
2020/12/14	0	0.00	2	75.70	74.90	-2	8,106	-0.02%
2020/12/11	24	75.40	12	75.08	75.10	12	8,011	0.15%
2020/12/10	20	75.71	12	74.83	74.70	8	7,749	0.10%
2020/12/09	13	76.65	22.1	76.07	76.30	-9.1	7,503	-0.12%
2020/12/08	1	74.70	0	0.00	75.00	1	7,138	0.01%
2020/12/07	47	74.74	75	73.96	74.50	-28	6,914	-0.40%
2020/12/04	95	75.55	56	75.26	74.30	39	6,522	0.60%
2020/12/03	25	71.92	18	71.99	72.20	7	5,881	0.12%
2020/12/02	73	69.67	79.1	72.05	72.70	-6.1	5,464	-0.11%
2020/12/01	1	62.70	14	64.66	67.10	-13	4,158	-0.31%
2020/11/30	1	62.10	0	0.00	61.00	1	3,549	0.03%
2020/11/26	0	0.00	6	61.12	61.30	-6	3,410	-0.18%
2020/11/25	2	60.40	0	0.00	59.40	2	3,310	0.06%
2020/11/24	2	61.20	4	61.90	60.50	-2	3,242	-0.06%
2020/11/23	1	61.00	0	0.00	61.00	1	3,131	0.03%
2020/11/20	1	59.70	1	60.30	59.70	0	3,028	0.00%
2020/11/19	0	0.00	71	59.17	59.40	-71	2,970	-2.39%
2020/11/17	1	59.80	1	59.80	59.50	0	2,927	0.00%
2020/11/13	0	0.00	10	58.10	58.20	-10	2,923	-0.34%
2020/11/11	10	58.10	0	0.00	57.70	10	2,978	0.34%
2020/11/10	0	0.00	1	59.00	58.60	-1	2,951	-0.03%
2020/11/09	1	58.50	0	0.00	58.60	1	2,893	0.03%
2020/11/06	0	0.00	11	57.09	58.00	-11	2,928	-0.38%
2020/11/05	2	56.55	1	56.60	56.40	1	2,904	0.03%
2020/11/04	3	55.93	0	0.00	56.00	3	2,936	0.10%
2020/10/30	16	55.20	23	55.21	55.00	-7	3,009	-0.23%
2020/10/29	41	55.23	37	55.47	55.60	4	3,134	0.13%
2020/10/28	20	56.15	45	56.19	56.00	-25	3,170	-0.79%
2020/10/27	2	57.25	2	57.00	56.90	0	3,231	0.00%
2020/10/23	1	57.50	1	58.00	58.00	0	3,258	0.00%
2020/10/22	1	58.10	3	57.50	57.60	-2	3,335	-0.06%
2020/10/21	1	58.90	1	58.40	57.60	0	3,376	0.00%
2020/10/16	10	57.70	14	57.00	57.00	-4	3,537	-0.11%
2020/10/15	11	58.60	12	57.80	57.80	-1	3,566	-0.03%
2020/10/13	2	58.70	5	59.00	59.20	-3	3,506	-0.09%
2020/10/12	10	58.70	11	58.90	59.10	-1	3,571	-0.03%
2020/10/08	16	58.20	17	58.40	58.40	-1	3,692	-0.03%
2020/10/07	2	58.10	0	0.00	58.40	2	3,725	0.05%
2020/10/06	6	56.85	6	57.95	58.00	0	3,742	0.00%
2020/10/05	2	55.10	9	54.70	54.70	-7	3,683	-0.19%
2020/09/29	1	54.70	3	54.47	54.60	-2	3,940	-0.05%
2020/09/25	1	52.90	0	0.00	52.90	1	4,194	0.02%
2020/09/24	2	54.40	0	0.00	53.90	2	4,291	0.05%
2020/09/17	0	0.00	7	56.13	56.50	-7	4,496	-0.16%
2020/09/15	0	0.00	8	55.00	54.90	-8	4,397	-0.18%
2020/09/14	4	54.20	3	54.17	54.40	1	4,406	0.02%
2020/09/11	2	52.75	12	53.15	53.00	-10	4,436	-0.23%
2020/09/10	3	53.47	0	0.00	53.00	3	4,458	0.07%
2020/09/09	2	53.50	0	0.00	53.70	2	4,490	0.04%
2020/09/07	5	54.70	0	0.00	54.10	5	4,602	0.11%
2020/09/02	0	0.00	3	53.60	53.50	-3	5,075	-0.06%
2020/08/31	0	0.00	44	52.00	52.00	-44	5,453	-0.81%
2020/08/28	2	52.70	0	0.00	52.30	2	5,587	0.04%
2020/08/27	3	53.00	3	52.90	53.10	0	5,621	0.00%
2020/08/26	2	52.90	0	0.00	52.90	2	5,638	0.04%
2020/08/25	3	52.80	0	0.00	53.20	3	5,665	0.05%
2020/08/21	0	0.00	32	51.02	51.00	-32	5,746	-0.56%
2020/08/20	0	0.00	142	51.38	50.70	-142	5,776	-2.46%	大賣/鉅額交易
2020/08/19	2	54.40	35	53.70	53.70	-33	5,740	-0.57%
2020/08/14	5	55.02	27	55.09	55.10	-22	6,014	-0.37%
2020/08/13	10	55.82	5	55.70	55.70	5	6,023	0.08%
2020/08/12	7	55.41	21	56.15	56.50	-14	6,058	-0.23%
2020/08/10	0	0.00	8	57.30	57.30	-8	6,100	-0.13%
2020/08/04	61	59.44	64	58.09	58.30	-3	6,571	-0.05%
2020/08/03	16	60.64	4	61.40	60.30	12	6,585	0.18%
2020/07/31	15	60.59	7	60.20	60.80	8	6,608	0.12%
2020/07/30	6	58.80	4	59.35	59.40	2	6,614	0.03%
2020/07/28	16	58.36	4	56.70	56.70	12	6,793	0.18%
2020/07/27	9	59.37	6	59.40	59.40	3	6,883	0.04%
2020/07/24	0	0.00	1	61.30	60.50	-1	6,941	-0.01%
2020/07/23	0	0.00	3	61.80	61.80	-3	6,936	-0.04%
2020/07/21	4	59.50	0	0.00	59.30	4	7,298	0.05%
2020/07/20	7	60.09	5	60.00	60.00	2	7,406	0.03%
2020/07/17	1	60.10	1	61.30	60.20	0	7,595	0.00%
2020/07/16	0	0.00	2	61.90	61.80	-2	8,100	-0.02%
2020/07/15	12	62.26	23	62.27	61.50	-11	8,136	-0.14%
2020/07/14	0	0.00	10	61.45	62.00	-10	8,117	-0.12%
2020/07/13	0	0.00	3	61.00	61.40	-3	8,128	-0.04%
2020/07/10	57	59.83	49	59.25	59.10	8	8,262	0.10%
2020/07/09	19	63.34	11	62.15	61.60	8	8,315	0.10%
2020/07/08	29	60.80	39	61.28	61.30	-10	8,251	-0.12%
2020/07/07	71	61.76	22	61.44	61.00	49	8,337	0.59%
2020/07/06	40	59.95	40	60.25	60.30	0	8,464	0.00%
2020/07/03	59	60.27	0	0.00	59.90	59	8,621	0.68%
2020/07/02	2	60.50	6	60.40	60.60	-4	8,867	-0.05%
2020/06/30	5	57.10	5	57.20	57.20	0	9,030	0.00%
2020/06/24	0	0.00	34	56.90	56.90	-34	9,421	-0.36%
2020/06/23	1	57.00	46	56.20	56.20	-45	9,645	-0.47%
2020/06/22	6	57.05	5	56.60	56.60	1	9,824	0.01%
2020/06/19	12	57.83	12	57.10	57.10	0	9,993	0.00%
2020/06/18	3	57.30	5	57.62	57.70	-2	10,100	-0.02%
2020/06/17	7	57.80	25	57.60	57.60	-18	10,167	-0.18%
2020/06/16	0	0.00	20	58.10	58.10	-20	10,407	-0.19%
2020/06/15	2	57.60	19	57.00	57.00	-17	10,527	-0.16%
2020/06/12	5	56.60	15	57.59	58.00	-10	10,878	-0.09%
2020/06/11	46	60.28	10	59.25	57.70	36	11,071	0.33%
2020/06/10	48	60.92	28	60.89	60.90	20	11,061	0.18%
2020/06/09	46	59.77	41	61.32	60.90	5	11,172	0.04%
2020/06/08	20	59.40	13	59.51	59.10	7	11,054	0.06%
2020/06/05	17	59.52	2	59.25	59.00	15	11,014	0.14%
2020/06/04	31	57.14	31	57.61	57.70	0	10,924	0.00%
2020/06/03	18	56.62	3	56.70	56.60	15	10,936	0.14%
2020/06/02	13	55.85	20	56.10	56.20	-7	11,090	-0.06%
2020/06/01	4	55.28	4	55.93	56.00	0	11,311	0.00%
2020/05/29	4	55.05	5	54.56	54.50	-1	11,318	-0.01%
2020/05/28	2	56.60	0	0.00	55.50	2	11,401	0.02%
2020/05/27	3	56.60	3	56.30	56.40	0	11,431	0.00%
2020/05/26	4	56.33	3	56.10	56.00	1	11,554	0.01%
2020/05/25	33	55.88	12	55.93	56.00	21	11,550	0.18%
2020/05/22	1	57.70	10	57.71	56.90	-9	11,550	-0.08%
2020/05/20	3	53.80	0	0.00	53.30	3	11,270	0.03%
2020/05/18	1	52.20	0	0.00	51.90	1	11,323	0.01%
2020/05/15	4	51.33	1	51.40	51.70	3	11,448	0.03%
2020/05/14	5	52.70	1	53.30	52.70	4	11,664	0.03%
2020/05/13	1	53.60	0	0.00	54.00	1	11,683	0.01%
2020/05/12	17	55.16	1	56.50	53.40	16	11,704	0.14%
2020/05/11	12	58.08	2	57.20	57.20	10	11,743	0.09%
2020/05/07	1	57.10	0	0.00	56.90	1	11,649	0.01%
2020/05/06	2	57.55	1	57.40	56.80	1	11,693	0.01%
2020/05/05	1	58.00	12	57.95	57.40	-11	11,743	-0.09%
2020/05/04	1	56.40	0	0.00	57.20	1	11,784	0.01%
2020/04/30	0	0.00	2	57.30	57.20	-2	11,807	-0.02%
2020/04/29	0	0.00	18	56.20	56.20	-18	11,813	-0.15%
2020/04/28	4	56.93	22	56.73	56.70	-18	11,869	-0.15%
2020/04/27	2	56.90	24	57.03	57.20	-22	11,965	-0.18%
2020/04/24	4	56.90	13	57.44	56.50	-9	11,927	-0.08%
2020/04/23	2	54.90	14	54.99	55.70	-12	11,683	-0.10%
2020/04/22	8	54.50	1	54.90	55.00	7	11,628	0.06%
2020/04/21	62	57.54	5	57.72	56.10	57	11,493	0.50%
2020/04/20	1	53.60	10	53.80	53.90	-9	11,038	-0.08%
2020/04/17	5	52.90	7	53.90	52.90	-2	11,337	-0.02%
2020/04/16	1	53.40	1	53.20	52.80	0	11,336	0.00%
2020/04/15	4	52.63	6	53.52	52.90	-2	11,646	-0.02%
2020/04/14	10	51.50	11	51.37	51.00	-1	11,872	-0.01%
2020/04/13	3	51.60	4	52.38	51.00	-1	11,844	-0.01%
2020/04/10	13	52.20	1	52.00	52.00	12	11,795	0.10%
2020/04/09	12	51.22	14	51.73	51.50	-2	11,748	-0.02%
2020/04/08	7	49.24	31	48.98	50.90	-24	11,626	-0.21%
2020/04/07	24	49.14	34	48.61	49.35	-10	11,433	-0.09%
2020/04/06	42	45.50	24	45.14	46.60	18	11,170	0.16%
2020/04/01	11	41.73	25	41.60	42.40	-14	11,199	-0.13%
2020/03/31	1	43.20	4	42.58	41.75	-3	11,102	-0.03%
2020/03/30	12	42.66	7	42.49	43.15	5	11,009	0.05%
2020/03/27	28	48.30	15	46.51	45.55	13	10,912	0.12%
2020/03/26	0	0.00	45	44.41	46.10	-45	10,825	-0.42%
2020/03/25	2	44.50	7	45.60	45.75	-5	10,848	-0.05%
2020/03/24	10	40.00	10	40.70	41.60	0	10,947	0.00%
2020/03/23	2	38.35	1	38.20	38.20	1	10,985	0.01%
2020/03/20	7	41.17	2	42.50	42.30	5	11,089	0.05%
2020/03/19	0	0.00	2	39.68	39.35	-2	11,195	-0.02%
2020/03/18	29	47.00	66	46.51	43.70	-37	11,306	-0.33%
2020/03/17	13	49.30	13	49.78	48.55	0	11,085	0.00%
2020/03/16	17	56.39	1	56.30	53.90	16	11,159	0.14%
2020/03/13	65	55.87	0	0.00	58.20	65	11,342	0.57%
2020/03/12	2	61.20	5	62.20	61.40	-3	11,280	-0.03%
2020/03/11	68	69.78	30	68.90	67.30	38	11,172	0.34%
2020/03/10	20	69.54	6	70.07	70.20	14	11,095	0.13%
2020/03/09	10	69.55	356	71.07	69.20	-346	10,922	-3.17%	大賣/鉅額交易
2020/03/06	37	74.06	5	73.90	72.90	32	10,766	0.30%
2020/03/05	18	73.68	58	73.23	73.50	-40	10,585	-0.38%
2020/03/04	2	69.75	0	0.00	69.50	2	10,336	0.02%
2020/03/03	67	68.96	31	70.02	70.00	36	10,290	0.35%
2020/03/02	3	67.20	2	66.10	66.10	1	10,160	0.01%
2020/02/27	22	69.33	109	67.34	67.20	-87	10,060	-0.86%	大賣/
2020/02/26	0	0.00	20	71.54	71.50	-20	9,885	-0.20%
2020/02/25	2	70.70	9	71.73	72.30	-7	9,851	-0.07%
2020/02/24	8	72.06	53	71.80	71.70	-45	9,777	-0.46%
2020/02/21	22.2	72.29	2	72.00	71.70	20.2	9,756	0.21%
2020/02/20	1	72.10	1	72.40	72.30	0	9,761	0.00%
2020/02/19	59	71.84	20	70.50	71.70	39	9,814	0.40%
2020/02/18	26	73.30	71	72.85	71.30	-45	9,716	-0.46%
2020/02/17	145	76.51	137	75.43	74.20	8	9,582	0.08%	大買/大賣/
2020/02/14	45	74.67	22	75.55	75.80	23	9,316	0.25%
2020/02/13	20	75.39	0.1	74.60	74.50	19.9	9,360	0.21%
2020/02/12	221	75.29	7.1	75.95	75.20	213.9	9,328	2.29%	大買/鉅額交易
2020/02/11	261	73.96	1	74.00	73.90	260	9,049	2.87%	大買/鉅額交易
2020/02/10	4	72.30	16	72.56	72.20	-12	8,942	-0.13%
2020/02/07	6	73.77	2	73.90	72.20	4	8,887	0.05%
2020/02/06	18	74.48	286	74.27	74.60	-268	8,852	-3.03%	大賣/鉅額交易
2020/02/05	14	74.19	11	73.91	74.00	3	8,722	0.03%
2020/02/04	78	72.31	55	72.12	71.90	23	8,541	0.27%
2020/02/03	3	66.50	4	69.65	71.60	-1	8,433	-0.01%
2020/01/31	53.2	71.07	5	69.56	70.70	48.2	8,262	0.58%
2020/01/30	6	71.02	0	0.00	69.00	6	8,099	0.07%
2020/01/20	51	76.06	4	75.90	76.00	47	7,900	0.59%
2020/01/17	54	75.68	5	76.40	75.10	49	7,801	0.63%
2020/01/16	15	74.47	16	75.19	74.90	-1	7,684	-0.01%
2020/01/15	29	75.23	19	74.20	74.20	10	7,576	0.13%
2020/01/14	15	75.75	4	75.90	75.90	11	7,470	0.15%
2020/01/13	9	74.80	13	75.13	76.00	-4	7,378	-0.05%
2020/01/10	101	71.89	11	72.65	73.00	90	6,952	1.29%	大買/
2020/01/09	42	73.17	39	73.85	71.20	3	6,765	0.04%
2020/01/08	13	71.45	18	71.15	71.40	-5	6,350	-0.08%
2020/01/07	4	67.98	2	69.30	69.10	2	5,876	0.03%
2020/01/06	3	68.57	2	67.70	67.70	1	5,744	0.02%
2020/01/03	20	69.53	15	68.93	69.30	5	5,682	0.09%
2020/01/02	4	70.70	2	70.75	70.30	2	5,568	0.04%
2019/12/30	29	69.43	1	68.30	68.30	28	5,289	0.53%
2019/12/27	26	71.00	5	71.84	70.40	21	5,192	0.40%
2019/12/26	18	69.17	18	69.45	69.70	0	4,897	0.00%
2019/12/25	16	69.16	11	69.62	69.60	5	4,828	0.10%
2019/12/24	10	67.13	16	68.33	69.50	-6	4,736	-0.13%
2019/12/23	14	67.44	15	67.07	66.80	-1	4,598	-0.02%
2019/12/20	35	69.27	32	69.41	68.50	3	4,461	0.07%
2019/12/19	16	68.13	19	68.99	68.20	-3	4,320	-0.07%
2019/12/18	10	67.40	0	0.00	66.80	10	4,084	0.24%
2019/12/17	32	68.32	12	68.84	68.10	20	3,910	0.51%
2019/12/16	81	65.94	91	66.18	67.80	-10	3,704	-0.27%
2019/12/13	10	63.24	9	63.34	63.40	1	3,368	0.03%
2019/12/12	22	61.66	25	61.53	61.50	-3	3,135	-0.10%
2019/12/11	30	60.82	31	61.40	61.50	-1	2,982	-0.03%
2019/12/10	20	57.89	31	58.32	59.20	-11	2,629	-0.42%
2019/12/09	0	0.00	3	55.40	56.00	-3	2,321	-0.13%
2019/12/06	0	0.00	6	54.37	54.00	-6	2,192	-0.27%
2019/11/29	0	0.00	3	51.80	51.80	-3	2,189	-0.14%
2019/11/26	3	51.90	0	0.00	52.10	3	2,274	0.13%
2019/11/25	0	0.00	2	51.90	51.80	-2	2,272	-0.09%
2019/11/20	0	0.00	6	53.00	52.90	-6	2,283	-0.26%
2019/11/13	0	0.00	2	53.90	53.80	-2	2,070	-0.10%
2019/11/12	10	53.70	0	0.00	52.90	10	2,028	0.49%
2019/11/11	0	0.00	7	53.76	52.60	-7	1,916	-0.37%
2019/11/07	1	51.60	1	51.50	51.70	0	1,821	0.00%
2019/11/06	0	0.00	3	51.50	52.20	-3	1,835	-0.16%
2019/11/05	1	50.80	13	52.02	52.70	-12	1,828	-0.66%
2019/11/04	0	0.00	1	50.90	50.70	-1	1,803	-0.06%
2019/10/30	0	0.00	1	51.60	51.60	-1	1,967	-0.05%
2019/10/22	1	51.60	0	0.00	51.10	1	2,589	0.04%
2019/10/21	6	50.57	0	0.00	51.50	6	2,753	0.22%
2019/10/16	1	50.10	0	0.00	49.35	1	2,913	0.03%
2019/10/09	0	0.00	2	48.70	48.70	-2	3,202	-0.06%
2019/10/08	2	49.25	0	0.00	49.70	2	3,320	0.06%
2019/10/02	0	0.00	7	50.40	50.40	-7	3,786	-0.18%
2019/10/01	1	50.50	0	0.00	51.00	1	3,915	0.03%
2019/09/27	2	49.95	47	50.22	50.30	-45	3,941	-1.14%
2019/09/25	8	51.91	0	0.00	51.30	8	3,947	0.20%
2019/09/24	22	53.42	44	52.84	52.40	-22	3,948	-0.56%
2019/09/19	10	52.10	9	51.80	51.80	1	3,944	0.03%
2019/09/18	5	52.60	5	52.30	52.40	0	3,966	0.00%
2019/09/06	12	51.90	1	52.00	51.60	11	4,026	0.27%
2019/09/04	0	0.00	1	51.30	51.30	-1	3,947	-0.03%
2019/09/03	4	51.43	3	51.43	51.60	1	3,933	0.03%
2019/09/02	0	0.00	2	49.50	52.00	-2	3,881	-0.05%
2019/08/30	52	49.18	0	0.00	48.70	52	3,799	1.37%
2019/08/29	31	48.88	2	49.20	48.80	29	3,796	0.76%
2019/08/28	10	48.60	2	48.90	48.60	8	3,815	0.21%
2019/08/27	14	48.84	10	49.20	48.35	4	3,812	0.10%
2019/08/26	3	48.53	0	0.00	48.10	3	3,790	0.08%
2019/08/23	11	49.42	0	0.00	49.60	11	3,781	0.29%
2019/08/16	1	47.30	1	47.80	47.90	0	3,750	0.00%
2019/08/15	3	47.60	0	0.00	47.65	3	3,751	0.08%
2019/08/12	10	48.10	0	0.00	47.60	10	3,817	0.26%
2019/08/08	5	48.85	0	0.00	48.55	5	3,847	0.13%
2019/08/07	5	49.00	10	49.70	48.50	-5	3,899	-0.13%
2019/08/06	2	47.73	0	0.00	49.30	2	3,918	0.05%
2019/08/05	0	0.00	1	50.30	49.20	-1	3,881	-0.03%
2019/08/02	10	50.87	2	51.35	50.30	8	3,905	0.20%
2019/08/01	3	53.07	2	52.85	53.20	1	3,901	0.03%
2019/07/31	15	52.42	1	53.60	52.90	14	3,919	0.36%
2019/07/30	4	54.25	16	53.72	53.30	-12	3,907	-0.31%
2019/07/29	0	0.00	10	54.89	55.00	-10	3,903	-0.26%
2019/07/26	3	53.17	2	53.00	53.30	1	3,932	0.03%
2019/07/25	96	53.40	0	0.00	53.70	96	3,954	2.43%
2019/07/24	1	53.50	1	53.50	52.20	0	3,949	0.00%
2019/07/23	3	51.60	3	53.20	51.70	0	3,904	0.00%
2019/07/15	0	0.00	5	52.68	52.20	-5	4,331	-0.12%
2019/07/12	8	51.98	3	52.90	52.70	5	4,230	0.12%
2019/07/11	10	51.93	19	51.63	51.60	-9	4,128	-0.22%
2019/07/09	1	50.90	1	49.60	49.60	0	3,946	0.00%
2019/07/08	0	0.00	13	48.86	48.90	-13	3,761	-0.35%
2019/07/05	0	0.00	5	47.00	48.70	-5	3,671	-0.14%
2019/06/24	0	0.00	1	44.22	45.65	-1	3,391	-0.03%
2019/06/21	0	0.00	84	43.60	43.60	-84	3,266	-2.57%
2019/06/19	0	0.00	23	42.00	41.95	-23	3,197	-0.72%
2019/05/30	1	41.95	0	0.00	41.90	1	3,180	0.03%
2019/05/21	5	43.20	0	0.00	43.25	5	3,131	0.16%
2019/05/20	3	42.70	0	0.00	42.00	3	3,122	0.10%
2019/05/17	15	45.83	0	0.00	43.80	15	3,091	0.49%
2019/05/16	66	46.94	59	47.11	45.80	7	3,032	0.23%
2019/05/15	143	48.50	108	48.64	48.00	35	2,994	1.17%	大買/大賣/
2019/05/14	1	47.50	2	48.00	48.30	-1	2,933	-0.03%
2019/05/13	2	48.70	59	48.19	47.60	-57	2,871	-1.99%
2019/05/10	73	48.33	7	48.59	48.85	66	2,839	2.32%
2019/05/09	17	48.76	4	48.06	48.20	13	2,769	0.47%
2019/05/08	49	49.70	0	0.00	49.75	49	2,667	1.84%
2019/05/07	8	50.43	4	50.04	49.90	4	2,605	0.15%
2019/05/06	15	49.82	0	0.00	49.25	15	2,536	0.59%
2019/05/03	56	51.93	12	51.63	51.80	44	2,436	1.81%
2019/04/26	5	50.00	0	0.00	49.75	5	1,979	0.25%
2019/04/24	0	0.00	5	49.35	48.85	-5	1,674	-0.30%
2019/04/23	1	47.40	59	47.92	47.90	-58	1,535	-3.78%
2019/04/22	58	47.60	8	47.61	48.00	50	1,362	3.67%
2019/04/19	2	44.40	2	44.05	44.40	0	1,110	0.00%
2019/04/10	2	42.65	0	0.00	42.65	2	859	0.23%
2019/04/09	0	0.00	2	43.90	43.30	-2	843	-0.24%
2019/04/08	61	43.14	1	42.95	43.70	60	805	7.45%
2019/03/22	0	40.30	0	0.00	40.15	0	672	0.00%
2019/03/20	0	0.00	1	39.35	39.50	-1	650	-0.15%
2019/03/19	2	39.30	0	0.00	39.30	2	642	0.31%
2019/03/14	0	0.00	1	41.65	41.60	-1	604	-0.17%
2019/03/13	1	42.00	0	0.00	42.00	1	628	0.16%
2019/03/12	0	0.00	0	42.90	42.45	0	672	-0.01%
2019/03/06	1	42.75	0	0.00	42.75	1	818	0.12%
2019/02/20	1	43.25	0	0.00	42.90	1	858	0.12%
2019/02/12	0	0.00	5	41.00	41.35	-5	837	-0.60%
2019/01/22	0	0.00	1	41.50	41.60	-1	902	-0.11%
2019/01/21	1	41.65	0	0.00	41.55	1	911	0.11%
2018/12/04	0	0.00	6	45.21	45.30	-6	1,179	-0.51%
2018/12/03	0	0.00	10	43.05	43.50	-10	1,141	-0.88%
2018/11/27	0	0.00	1	41.30	41.10	-1	1,162	-0.09%
2018/11/26	0	0.00	15	40.83	41.00	-15	1,159	-1.29%
2018/11/23	0	0.00	1	40.40	40.25	-1	1,159	-0.09%
2018/11/01	0	0.00	5	38.30	38.50	-5	1,351	-0.37%
2018/10/31	0	0.00	1	37.70	37.70	-1	1,379	-0.07%
2018/10/24	0	0.00	10	39.05	38.55	-10	1,519	-0.66%
2018/10/23	1	39.00	0	0.00	39.00	1	1,515	0.07%
2018/10/22	0	0.00	10	40.00	40.10	-10	1,515	-0.66%
2018/10/15	5	40.15	0	0.00	40.00	5	1,659	0.30%
2018/10/12	1	40.60	10	41.00	41.35	-9	1,669	-0.54%
2018/10/05	10	46.10	0	0.00	46.00	10	1,619	0.62%
2018/10/04	10	48.30	0	0.00	48.30	10	1,599	0.63%
2018/09/26	0	0.00	10	50.00	49.75	-10	1,787	-0.56%
2018/09/10	5	48.30	0	0.00	48.30	5	1,893	0.26%
2018/08/27	1	51.10	0	0.00	51.60	1	1,945	0.05%
2018/08/20	5	50.40	0	0.00	48.80	5	2,126	0.24%
2018/08/17	3	50.90	0	0.00	50.70	3	2,104	0.14%
2018/08/13	11	51.41	0	0.00	51.80	11	2,072	0.53%
2018/08/10	3	55.00	1	54.90	54.70	2	2,012	0.10%
2018/08/09	0	0.00	3	56.20	56.00	-3	2,019	-0.15%
2018/08/03	11	56.53	1	57.20	57.40	10	2,102	0.48%
2018/07/30	0	0.00	1	53.00	52.90	-1	2,227	-0.04%
2018/07/27	3	53.60	0	0.00	53.70	3	2,223	0.13%
2018/07/26	1	53.70	0	0.00	54.00	1	2,237	0.04%
2018/07/25	2	53.70	2	54.50	54.20	0	2,250	0.00%
2018/07/20	3	54.10	0	0.00	53.20	3	2,146	0.14%
2018/07/18	2	56.20	0	0.00	56.40	2	2,110	0.09%
2018/07/17	3	57.30	0	0.00	57.00	3	2,106	0.14%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/09	2	65.30	0	0.00	65.30	2	2,056	0.10%
2018/06/20	0	0.00	2	67.80	67.80	-2	2,127	-0.09%
2018/06/19	2	67.10	0	0.00	67.00	2	2,121	0.09%
2018/06/15	4	68.10	0	0.00	67.90	4	2,125	0.19%
2018/06/14	2	69.20	2	68.80	68.10	0	2,117	0.00%
2018/06/13	0	0.00	5	69.10	68.50	-5	2,106	-0.24%
2018/05/31	1	67.30	1	67.70	67.60	0	2,237	0.00%
2018/05/22	0	0.00	0.3	62.90	62.50	-0.3	2,114	-0.01%
2018/05/17	3	63.60	0	0.00	62.60	3	2,160	0.14%
2018/05/15	2	60.80	0	0.00	60.80	2	2,111	0.09%
2018/05/08	5	65.68	0	0.00	63.90	5	2,070	0.24%
2018/04/23	0	0.00	2	73.40	73.30	-2	2,252	-0.09%
2018/04/17	2	74.10	0	0.00	73.90	2	2,270	0.09%
2018/04/13	3	76.97	3	76.40	76.40	0	2,310	0.00%
2018/04/11	2	77.00	4	76.65	76.30	-2	2,342	-0.09%
2018/04/09	2	75.60	0	0.00	75.60	2	2,367	0.08%
2018/03/22	2	74.60	0	0.00	74.50	2	2,767	0.07%
2018/03/20	3	74.70	0	0.00	74.60	3	2,813	0.11%
2018/03/16	0	0.00	0.2	75.70	75.70	-0.2	2,824	-0.01%
2018/03/08	2	74.10	3	74.70	74.20	-1	2,856	-0.04%
2018/02/07	1	70.10	2	70.10	69.90	-1	3,267	-0.03%
2018/02/06	2	69.80	4	67.90	68.00	-2	3,273	-0.06%
2018/01/31	0	0.00	2	71.90	71.90	-2	3,586	-0.06%
2018/01/22	3	76.00	6	75.63	75.90	-3	3,656	-0.08%
2018/01/19	3	74.00	8.1	74.50	74.90	-5.1	3,738	-0.14%
2018/01/18	3	73.50	2	73.40	73.20	1	3,715	0.03%
2018/01/17	3	72.50	1	72.00	72.50	2	3,712	0.05%
2018/01/12	0	0.00	2	72.30	72.50	-2	3,800	-0.05%
2018/01/09	5	73.34	0	0.00	73.20	5	4,239	0.12%
2018/01/08	6	72.90	0	0.00	72.60	6	4,269	0.14%
2018/01/04	0	0.00	6	73.73	74.00	-6	4,354	-0.14%