百和 (9938)-永豐金-內湖券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
71.6
漲跌
▼0.8
漲幅
-1.10%
成交量
1,271張
產業
上市其他類股▲0.29%
428人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

百和 (9938)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/13	1	71.00	2	70.70	71.70	-1	4,204	-0.02%
2024/12/12	2.1	77.63	6	77.03	77.00	-3.9	4,196	-0.09%
2024/12/09	1	81.40	41	81.07	81.10	-40	4,160	-0.96%
2024/12/06	1	83.30	10	82.34	82.00	-9	4,167	-0.22%
2024/12/05	2	84.00	11	83.16	82.90	-9	4,205	-0.21%
2024/12/04	41	85.04	51	84.05	84.30	-10	4,180	-0.24%
2024/12/03	6	81.78	2	84.45	83.90	4	4,088	0.10%
2024/12/02	0	0.00	0.2	79.91	79.20	-0.2	3,971	-0.01%
2024/11/29	10	78.12	0.4	78.35	77.80	9.6	3,956	0.24%
2024/11/28	0	0.00	0.2	77.71	78.20	-0.2	3,964	-0.01%
2024/11/27	0	0.00	11	78.31	77.90	-11	3,949	-0.28%
2024/11/26	0	0.00	0	80.10	79.50	0	3,939	0.00%
2024/11/25	0	0.00	1	80.70	80.00	-1	3,945	-0.03%
2024/11/22	5	80.32	0	0.00	80.40	5	3,942	0.13%
2024/11/21	6	78.10	0.4	78.00	78.50	5.6	3,920	0.14%
2024/11/20	0	77.80	0.2	78.05	77.60	-0.2	3,917	0.00%
2024/11/19	0	78.00	0.2	78.37	78.40	-0.2	3,945	0.00%
2024/11/18	0	0.00	1	77.97	78.00	-1	3,942	-0.03%
2024/11/13	0	76.70	0	0.00	76.10	0	3,958	0.00%
2024/11/12	0.1	76.90	0	0.00	75.70	0.1	3,972	0.00%
2024/11/11	0.1	77.50	0	0.00	77.40	0.1	3,954	0.00%
2024/11/08	0	0.00	1	77.70	77.20	-1	3,960	-0.03%
2024/11/07	0	0.00	2	78.80	78.50	-2	3,951	-0.05%
2024/11/06	0	80.20	46.1	78.77	77.80	-46.1	3,920	-1.17%
2024/11/05	0.1	80.37	0	0.00	80.50	0.1	3,928	0.00%
2024/11/04	0	80.00	0	0.00	79.90	0	3,941	0.00%
2024/11/01	0	0.00	15	79.73	80.10	-15	3,968	-0.38%
2024/10/30	0.1	80.86	0	0.00	80.80	0.1	3,977	0.00%
2024/10/29	16.1	81.65	0	0.00	81.40	16.1	3,968	0.40%
2024/10/28	0	0.00	1	81.20	81.40	-1	3,963	-0.03%
2024/10/25	9.3	81.17	6	81.15	81.40	3.3	3,969	0.08%
2024/10/24	11	80.50	11	81.50	81.50	0	3,914	0.00%
2024/10/21	15	79.83	0.1	79.60	78.40	14.9	3,847	0.39%
2024/10/18	1	78.50	0	0.00	79.00	1	3,862	0.03%
2024/10/17	14	78.49	5.1	79.37	80.10	8.9	3,885	0.23%
2024/10/16	21	75.80	6	74.95	76.40	15	3,724	0.40%
2024/10/15	1	72.60	10	73.94	72.00	-9	3,580	-0.25%
2024/10/14	1	73.70	0	0.00	74.70	1	3,550	0.03%
2024/10/11	3	74.90	0	0.00	73.40	3	3,559	0.08%
2024/10/08	2	76.30	2.3	77.21	76.90	-0.3	3,480	-0.01%
2024/10/07	0	0.00	12.1	76.11	77.20	-12.1	3,481	-0.35%
2024/10/04	15.5	75.72	27.2	76.15	74.70	-11.7	3,421	-0.34%
2024/10/01	14.2	76.15	0.3	73.06	75.80	13.9	3,346	0.42%
2024/09/30	2.1	74.42	0	0.00	73.00	2.1	3,260	0.06%
2024/09/27	22.1	75.22	3.8	74.12	73.90	18.3	3,048	0.60%
2024/09/25	0.3	72.70	0	0.00	72.10	0.3	2,951	0.01%
2024/09/23	1.6	73.48	1	73.00	73.50	0.6	2,788	0.02%
2024/09/20	2	71.40	103	70.00	72.00	-101	2,538	-3.98%	大賣/鉅額交易
2024/09/19	5	65.80	0	0.00	66.20	5	2,326	0.21%
2024/09/18	95.1	66.86	0	0.00	66.00	95.1	2,302	4.13%
2024/09/16	0.1	66.10	1	66.40	65.80	-0.9	2,277	-0.04%
2024/09/12	0	0.00	1	60.00	60.20	-1	2,184	-0.05%
2024/09/06	1	63.60	0.6	62.64	63.00	0.4	2,190	0.02%
2024/09/04	0	0.00	2	58.30	58.60	-2	2,198	-0.09%
2024/09/02	0	61.30	0	0.00	61.00	0	2,276	0.00%
2024/08/26	2	61.50	0	0.00	60.70	2	2,299	0.09%
2024/08/22	0	0.00	0.1	59.61	60.00	-0.1	2,312	0.00%
2024/08/21	0.1	62.05	0	0.00	60.00	0.1	2,319	0.00%
2024/08/20	0	61.70	0	0.00	62.30	0	2,311	0.00%
2024/08/19	12	62.19	12	62.18	62.10	0	2,301	0.00%
2024/08/16	0.1	62.98	0	63.49	62.60	0	2,299	0.00%
2024/08/15	0.1	61.09	11	61.80	61.90	-10.9	2,284	-0.48%
2024/08/14	0	0.00	6	61.00	61.30	-6	2,265	-0.26%
2024/08/13	0	0.00	1	58.00	58.00	-1	2,246	-0.04%
2024/08/12	1	59.00	11	58.84	58.20	-10	2,269	-0.44%
2024/08/09	2	58.95	1	58.90	58.20	1	2,273	0.04%
2024/08/08	0	58.90	0	0.00	58.50	0	2,276	0.00%
2024/08/07	0	0.00	15	60.07	60.50	-15	2,347	-0.64%
2024/08/06	1	58.20	0	0.00	57.50	1	2,343	0.04%
2024/08/05	0	0.00	5	62.50	58.90	-5	2,312	-0.22%
2024/08/01	0.1	66.70	1	67.20	67.20	-0.9	2,309	-0.04%
2024/07/31	0	0.00	1	67.00	67.00	-1	2,315	-0.04%
2024/07/29	0.1	66.47	4	66.55	66.00	-3.9	2,306	-0.17%
2024/07/26	1	66.50	3	67.40	67.70	-2	2,313	-0.09%
2024/07/23	0.1	68.00	1	66.90	67.10	-0.9	2,296	-0.04%
2024/07/22	2	67.80	2	67.50	68.10	0	2,279	0.00%
2024/07/19	2	68.30	3.1	68.50	67.60	-1.1	2,296	-0.05%
2024/07/18	1.2	66.14	24	66.64	69.50	-22.8	2,243	-1.01%
2024/07/17	6	63.02	28	65.43	65.90	-22	2,138	-1.03%
2024/07/15	0	0.00	1	61.60	61.40	-1	2,131	-0.05%
2024/07/12	2	60.80	0	0.00	61.00	2	2,134	0.09%
2024/07/11	1	59.20	1	59.20	59.00	0	2,150	0.00%
2024/07/10	1	60.50	0	59.80	59.80	1	2,164	0.04%
2024/07/09	3	60.07	1	60.00	59.90	2	2,234	0.09%
2024/07/08	0	0.00	1	61.70	61.70	-1	2,193	-0.05%
2024/07/05	1	62.10	0	61.70	62.50	1	2,202	0.04%
2024/07/04	3	62.10	0	0.00	61.70	3	2,209	0.14%
2024/07/02	1	62.80	1	62.60	62.20	0	2,220	0.00%
2024/07/01	0	0.00	6	61.60	63.90	-6	2,204	-0.27%
2024/06/28	1	64.30	1	64.00	63.90	0	2,154	0.00%
2024/06/27	1	64.80	1	64.50	64.30	0	2,145	0.00%
2024/06/25	1	64.90	16	66.04	66.60	-15	2,143	-0.70%
2024/06/24	3	64.77	0	0.00	64.90	3	2,124	0.14%
2024/06/21	1	64.50	1	65.10	64.30	0	2,119	0.00%
2024/06/20	5	65.22	3	65.50	65.10	2	2,104	0.10%
2024/06/19	30	66.90	10	66.60	65.50	20	2,099	0.95%
2024/06/17	2	66.45	11	67.25	67.30	-9	2,054	-0.44%
2024/06/13	0	0.00	1	67.30	67.00	-1	2,058	-0.05%
2024/06/12	1.1	68.85	0	0.00	68.50	1.1	2,031	0.05%
2024/06/11	1	69.50	3	69.40	69.10	-2	2,015	-0.10%
2024/06/07	15	68.38	18.1	66.33	68.70	-3.1	1,952	-0.16%
2024/06/06	6.1	65.69	0	65.40	65.70	6	1,895	0.32%
2024/06/04	0	0.00	0.1	64.20	64.40	-0.1	1,864	-0.01%
2024/05/31	0	0.00	2	63.60	63.40	-2	1,881	-0.11%
2024/05/30	13	62.50	13.2	62.52	62.50	-0.2	1,877	-0.01%
2024/05/29	1	64.70	1	63.80	63.40	0	1,863	0.00%
2024/05/28	0	0.00	1	64.30	64.50	-1	1,853	-0.05%
2024/05/27	1.1	65.07	0	0.00	64.30	1.1	1,846	0.06%
2024/05/24	1.1	64.16	2.1	64.92	64.90	-1	1,833	-0.05%
2024/05/21	1	67.30	1	66.90	66.00	0	1,793	0.00%
2024/05/20	1	67.50	0	0.00	67.20	1	1,784	0.06%
2024/05/17	19	67.90	19	66.82	67.80	0	1,793	0.00%
2024/05/16	0	0.00	10	67.35	67.60	-10	1,793	-0.56%
2024/05/15	0	0.00	5	67.90	67.00	-5	1,777	-0.28%
2024/05/14	1	67.50	4	67.70	67.40	-3	1,773	-0.17%
2024/05/13	7.3	68.21	14.1	67.21	68.10	-6.9	1,749	-0.39%
2024/05/10	8	65.40	5.2	64.91	65.00	2.8	1,656	0.17%
2024/05/08	0	63.00	1	63.00	62.80	-1	1,601	-0.06%
2024/05/07	1.1	64.20	0	0.00	64.40	1.1	1,555	0.07%
2024/05/06	2	64.20	2	63.70	64.30	0	1,530	0.00%
2024/04/29	0	0.00	3	64.40	64.60	-3	1,467	-0.20%
2024/04/26	0	0.00	4	64.45	64.20	-4	1,444	-0.28%
2024/04/25	2	65.20	5	64.20	64.70	-3	1,404	-0.21%
2024/04/24	0	0.00	8	63.08	63.30	-8	1,332	-0.60%
2024/04/23	6	62.52	1	62.60	61.80	5	1,298	0.39%
2024/04/22	1	61.00	3	61.30	61.20	-2	1,275	-0.16%
2024/04/19	0	0.00	1.2	62.68	60.10	-1.2	1,223	-0.10%
2024/04/18	6.2	61.49	8	61.20	60.90	-1.8	1,159	-0.16%
2024/04/17	0	0.00	12	61.13	61.20	-12	1,129	-1.07%
2024/04/16	4	59.61	15	59.70	60.40	-11	1,078	-1.02%
2024/04/15	7	60.81	1	61.30	60.60	6	1,037	0.58%
2024/04/12	0	0.00	0.2	59.00	57.90	-0.2	966	-0.02%
2024/04/10	0.2	58.20	2	58.80	59.00	-1.8	932	-0.20%
2024/04/08	1	56.30	1	57.00	56.50	0	875	0.00%
2024/03/26	0	0.00	1	56.60	56.10	-1	914	-0.11%
2024/03/18	2	58.30	1	58.40	58.30	1	954	0.10%
2024/03/13	2	54.60	0	0.00	54.50	2	928	0.22%
2024/03/12	2	54.70	0	0.00	54.90	2	952	0.21%
2024/03/06	0	0.00	5.3	56.07	55.10	-5.3	1,064	-0.49%
2024/03/01	0.3	57.63	0	0.00	57.20	0.3	1,285	0.02%
2024/02/22	0	0.00	2	57.10	57.00	-2	1,340	-0.15%
2024/02/19	0	0.00	4	56.90	57.40	-4	1,342	-0.30%
2024/01/31	2	53.30	0	0.00	53.50	2	1,510	0.13%
2024/01/25	10	53.15	3	53.20	53.20	7	1,654	0.42%
2024/01/22	10	53.20	0	0.00	53.00	10	1,658	0.60%
2024/01/19	10	53.10	0	0.00	53.10	10	1,665	0.60%
2024/01/17	0	0.00	3	53.60	52.80	-3	1,693	-0.18%
2024/01/16	10	55.47	4	55.10	54.60	6	1,698	0.35%
2024/01/08	0	0.00	6	58.38	58.50	-6	1,996	-0.30%
2024/01/05	0	0.00	5	57.40	57.70	-5	2,043	-0.24%
2024/01/02	0	0.00	6	57.60	57.80	-6	2,091	-0.29%
2023/12/29	1	58.30	0	0.00	57.60	1	2,122	0.05%
2023/12/28	7	58.01	10	57.98	58.10	-3	2,186	-0.14%
2023/12/27	3	57.90	1	57.80	57.90	2	2,231	0.09%
2023/12/25	7	57.57	0	0.00	58.20	7	2,309	0.30%
2023/12/22	2	58.30	0	0.00	57.90	2	2,306	0.09%
2023/12/20	2	59.40	0	0.00	59.40	2	2,310	0.09%
2023/12/19	3	59.50	0	0.00	59.40	3	2,318	0.13%
2023/12/18	5	60.20	0	0.00	60.50	5	2,319	0.22%
2023/12/12	0	0.00	0.4	61.92	61.80	-0.4	2,408	-0.01%
2023/12/07	1.3	62.84	0	0.00	62.50	1.3	2,688	0.05%
2023/12/06	1.1	63.26	0	0.00	63.90	1.1	2,722	0.04%
2023/12/05	0	0.00	1	64.90	64.00	-1	2,909	-0.03%
2023/12/04	2	65.50	5	65.00	64.50	-3	3,040	-0.10%
2023/12/01	4	62.40	8	63.65	63.70	-4	2,993	-0.13%
2023/11/30	6	62.33	5.4	62.60	62.20	0.6	2,959	0.02%
2023/11/28	13	62.06	14.7	61.19	61.90	-1.7	2,802	-0.06%
2023/11/27	0.2	59.98	0	0.00	61.00	0.2	2,750	0.01%
2023/11/24	0.2	59.72	1	60.20	60.20	-0.8	2,721	-0.03%
2023/11/15	0	0.00	3	58.60	57.50	-3	2,769	-0.11%
2023/11/14	3	58.10	0	0.00	57.20	3	2,755	0.11%
2023/11/08	0	0.00	4	61.38	59.90	-4	2,705	-0.15%
2023/11/07	1	61.40	0	0.00	61.40	1	2,651	0.04%
2023/11/06	0	0.00	0.2	60.00	60.40	-0.2	2,607	-0.01%
2023/11/03	1.2	60.33	0	0.00	60.00	1.2	2,605	0.04%
2023/11/02	0.1	58.50	1	60.10	59.30	-0.9	2,583	-0.04%
2023/11/01	0	0.00	0.2	58.50	58.60	-0.2	2,541	-0.01%
2023/10/26	0.1	58.60	0	0.00	58.10	0.1	2,611	0.00%
2023/10/25	0.1	58.10	0	0.00	59.10	0.1	2,602	0.00%
2023/10/24	1	58.00	0	0.00	57.90	1	2,604	0.04%
2023/10/20	0	0.00	1	60.00	59.20	-1	2,552	-0.04%
2023/10/19	13	59.61	7	59.84	59.70	6	2,513	0.24%
2023/10/18	4	59.60	8	59.03	58.70	-4	2,452	-0.16%
2023/10/17	0	0.00	8	57.15	57.20	-8	2,317	-0.35%
2023/10/13	5	57.22	8	57.13	56.90	-3	2,292	-0.13%
2023/10/04	0	0.00	70	54.18	55.60	-70	2,218	-3.16%
2023/10/03	6	56.50	0	0.00	56.40	6	2,149	0.28%
2023/10/02	73	57.16	3	57.10	57.00	70	2,106	3.32%
2023/09/28	0.1	54.70	0	0.00	54.20	0.1	2,034	0.00%
2023/09/25	0	0.00	135	54.61	54.90	-135	2,014	-6.70%	大賣/鉅額交易
2023/09/18	0	0.00	11	56.35	55.40	-11	1,907	-0.58%
2023/09/15	47	55.17	27	55.76	55.00	20	1,879	1.06%
2023/09/14	95	56.69	22	57.09	56.10	73	1,839	3.97%
2023/09/13	40	55.20	22	54.09	56.90	18	1,754	1.03%
2023/09/12	0	0.00	40	51.98	52.90	-40	1,582	-2.53%
2023/09/11	66	53.53	10	52.40	52.50	56	1,579	3.55%
2023/09/08	26	53.05	3	52.13	53.80	23	1,523	1.51%
2023/09/07	1	52.00	8	52.26	52.30	-7	1,322	-0.53%
2023/09/05	0	0.00	10	49.71	49.05	-10	1,147	-0.87%
2023/09/04	0	0.00	5	49.85	49.60	-5	1,135	-0.44%
2023/08/28	1	46.55	0	0.00	46.55	1	1,091	0.09%
2023/08/25	0.1	46.50	0	0.00	46.80	0.1	1,075	0.00%
2023/08/17	1	47.50	0	0.00	47.90	1	966	0.10%
2023/08/15	0.3	48.82	0	0.00	48.45	0.3	946	0.03%
2023/08/14	1.1	48.50	0	0.00	48.35	1.1	936	0.12%
2023/08/09	2	52.50	0	0.00	52.30	2	884	0.23%
2023/08/08	1	53.50	0	0.00	53.50	1	861	0.12%
2023/07/17	2	57.70	0	57.00	56.00	2	669	0.30%
2023/07/14	1	54.50	0	0.00	54.50	1	655	0.15%
2023/07/13	0	0.00	2	55.35	54.50	-2	659	-0.30%
2023/07/11	1	56.60	0	0.00	56.60	1	662	0.15%
2023/07/05	0	0.00	2	55.20	55.50	-2	632	-0.32%
2023/07/03	1	54.60	0	0.00	54.10	1	623	0.16%
2023/06/27	3	53.00	20	53.20	53.10	-17	628	-2.71%
2023/06/26	1	53.00	0	0.00	53.00	1	628	0.16%
2023/06/21	2	53.55	1	53.30	53.50	1	624	0.16%
2023/06/16	1	55.30	5	55.72	55.20	-4	607	-0.66%
2023/06/15	0	0.00	2	56.00	56.00	-2	607	-0.33%
2023/06/08	14	55.37	0	0.00	55.30	14	643	2.18%
2023/06/07	30	55.63	0	0.00	55.60	30	657	4.57%
2023/06/06	0	0.00	1	55.90	55.70	-1	661	-0.15%
2023/06/05	0	0.00	2	55.25	55.40	-2	663	-0.30%
2023/06/02	200	54.21	0	0.00	54.30	200	666	30.00%	大買/鉅額交易
2023/06/01	4	53.90	20	54.31	53.70	-16	666	-2.40%
2023/05/26	3	54.67	0	0.00	54.60	3	659	0.45%
2023/05/24	0	0.00	7	55.93	55.70	-7	691	-1.01%
2023/05/18	1	54.80	0	0.00	54.90	1	821	0.12%
2023/05/17	0.1	55.30	0	0.00	54.90	0.1	852	0.01%
2023/05/12	1	54.90	0	0.00	55.10	1	1,103	0.09%
2023/05/10	0	0.00	5	56.80	56.40	-5	1,167	-0.43%
2023/05/09	0	0.00	5	57.10	57.10	-5	1,200	-0.42%
2023/05/08	0	0.00	2	57.95	57.60	-2	1,210	-0.17%
2023/05/04	0	0.00	2	57.05	56.80	-2	1,249	-0.16%
2023/04/28	0	0.00	2	56.05	55.80	-2	1,337	-0.15%
2023/04/26	1	54.50	0	0.00	54.70	1	1,391	0.07%
2023/04/25	3	55.30	0	0.00	55.00	3	1,413	0.21%
2023/04/24	1	55.50	0	0.00	55.50	1	1,431	0.07%
2023/04/21	3	56.33	0	0.00	56.00	3	1,443	0.21%
2023/04/20	2	57.25	1	57.50	57.10	1	1,440	0.07%
2023/04/19	1	58.10	0	0.00	58.10	1	1,436	0.07%
2023/04/12	11	59.46	1	59.50	59.30	10	1,428	0.70%
2023/04/11	10	58.50	0	0.00	58.50	10	1,450	0.69%
2023/04/06	0	0.00	2	58.90	58.70	-2	1,555	-0.13%
2023/03/22	0	0.00	2	59.55	59.20	-2	1,802	-0.11%
2023/03/20	1	58.00	0.2	58.50	58.50	0.8	1,849	0.04%
2023/03/17	2.2	58.20	0	0.00	57.70	2.2	1,844	0.12%
2023/03/15	1	59.40	0	0.00	59.20	1	1,819	0.05%
2023/03/13	1	59.50	0	0.00	60.60	1	1,808	0.06%
2023/03/09	0	61.40	0	0.00	61.20	0	1,805	0.00%
2023/03/06	0	0.00	0.4	62.00	61.70	-0.4	1,812	-0.02%
2023/02/23	0.3	62.60	0	0.00	62.50	0.3	1,821	0.01%
2023/02/22	0.1	61.80	2	62.75	62.70	-1.9	1,821	-0.10%
2023/02/20	0	0.00	1.3	61.07	61.70	-1.3	1,806	-0.07%
2023/02/16	2	60.35	120	60.25	60.40	-118	1,812	-6.51%	大賣/鉅額交易
2023/02/15	120	63.03	0	0.00	62.70	120	1,753	6.84%	大買/鉅額交易
2023/02/13	22.3	65.12	20	64.41	63.00	2.3	1,723	0.13%
2023/02/10	0	0.00	2	62.80	64.20	-2	1,608	-0.12%
2023/02/09	2	60.20	1	61.50	60.30	1	1,503	0.07%
2023/02/08	1	60.30	1.2	60.06	61.00	-0.2	1,486	-0.01%
2023/02/07	1.2	59.58	0	0.00	59.60	1.2	1,466	0.08%
2023/02/02	0	0.00	8	58.50	57.80	-8	1,432	-0.56%
2023/01/31	2	59.00	0.1	58.90	59.40	1.9	1,429	0.13%
2023/01/30	1	58.20	3	57.60	58.10	-2	1,389	-0.14%
2023/01/16	0.1	57.82	0	58.00	57.30	0.1	1,385	0.01%
2023/01/12	8	58.71	0	0.00	57.90	8	1,352	0.59%
2023/01/11	0	0.00	0.2	58.10	58.30	-0.2	1,334	-0.01%
2023/01/06	0.1	57.80	0	0.00	57.20	0.1	1,358	0.01%
2023/01/04	0.1	57.65	0	0.00	57.30	0.1	1,347	0.01%
2023/01/03	0	57.10	0	0.00	57.30	0	1,346	0.00%
2022/12/28	0	0.00	3.6	58.81	58.50	-3.6	1,316	-0.28%
2022/12/27	1	58.70	0	0.00	58.60	1	1,277	0.08%
2022/12/26	0.2	58.38	0	0.00	58.60	0.2	1,264	0.01%
2022/12/23	1	59.00	0	0.00	59.00	1	1,213	0.08%
2022/12/22	1	58.20	0	0.00	56.30	1	1,145	0.09%
2022/12/20	0.1	52.30	0	0.00	52.00	0.1	1,047	0.01%
2022/12/16	0.1	55.20	0	0.00	54.60	0.1	1,028	0.01%
2022/12/14	0.3	56.07	0	0.00	54.90	0.3	1,017	0.03%
2022/12/13	0.1	56.80	0	0.00	56.50	0.1	984	0.01%
2022/12/05	1	56.00	0	0.00	56.20	1	963	0.10%
2022/11/14	0	0.00	1	54.30	53.90	-1	837	-0.12%
2022/11/07	0	0.00	2	51.50	51.90	-2	761	-0.26%
2022/11/03	0	0.00	2	49.60	49.90	-2	740	-0.27%
2022/10/24	2.1	49.01	0	0.00	49.30	2.1	742	0.28%
2022/10/20	2	50.50	0	0.00	51.10	2	707	0.28%
2022/10/19	0	0.00	1	52.50	51.80	-1	675	-0.15%
2022/10/17	2	52.25	0	0.00	51.50	2	659	0.30%
2022/09/15	6	67.47	0	0.00	67.40	6	704	0.85%
2022/09/14	0	0.00	6	67.67	68.00	-6	699	-0.86%
2022/08/22	0	0.00	0.1	63.70	63.40	-0.1	659	-0.01%
2022/08/19	0	0.00	1	62.70	63.00	-1	654	-0.15%
2022/08/18	1	62.80	1	62.30	62.30	0	650	0.00%
2022/08/17	1.1	63.02	0	0.00	63.70	1.1	643	0.17%
2022/08/16	0	0.00	1	62.00	62.40	-1	628	-0.16%
2022/08/15	1	61.50	0	0.00	61.70	1	623	0.16%
2022/08/05	1	57.70	1	57.70	57.00	0	603	0.00%
2022/08/03	1	55.50	0	0.00	55.80	1	581	0.17%
2022/07/18	1	59.50	0	0.00	59.30	1	532	0.19%
2022/07/14	0.1	59.00	0	0.00	58.20	0.1	511	0.02%
2022/06/28	0	0.00	0.1	71.30	71.30	-0.1	497	-0.02%
2022/06/24	0.1	69.97	0	0.00	70.50	0.1	514	0.02%
2022/05/26	1	64.60	0	0.00	64.20	1	847	0.12%
2022/05/13	0	0.00	1	65.00	65.70	-1	923	-0.11%
2022/05/12	1	63.00	0	0.00	63.10	1	921	0.11%
2022/05/11	0	0.00	1	65.00	64.70	-1	918	-0.11%
2022/05/10	1	63.00	0	0.00	64.20	1	920	0.11%
2022/05/06	0.1	66.30	0	0.00	66.00	0.1	901	0.01%
2022/04/21	0	0.00	0	71.50	71.60	0	973	0.00%
2022/04/19	0	70.20	1.1	70.00	70.00	-1.1	992	-0.11%
2022/04/13	1.1	72.90	5	73.10	73.50	-3.9	1,024	-0.38%
2022/04/12	0	0.00	2	72.80	73.40	-2	1,047	-0.19%
2022/04/11	3.1	74.17	1	73.80	72.70	2.1	1,050	0.20%
2022/04/08	1	72.50	3	71.70	73.10	-2	1,045	-0.19%
2022/04/07	2	73.79	0	0.00	72.80	2	1,038	0.20%
2022/03/30	5	71.80	1	71.50	71.90	4	1,014	0.39%
2022/03/21	1	70.00	0	0.00	70.20	1	949	0.11%
2022/03/17	1	68.60	1	68.00	68.00	0	893	0.00%
2022/03/15	10	66.60	0	0.00	66.80	10	842	1.19%
2022/03/14	2	70.15	0	0.00	68.90	2	799	0.25%
2022/03/10	10	73.56	0	0.00	73.70	10	748	1.34%
2022/03/09	0.1	72.20	0	0.00	72.90	0.1	744	0.01%
2022/03/07	20	74.05	0	0.00	74.20	20	737	2.71%
2022/02/25	1	77.10	0	0.00	78.30	1	799	0.13%
2022/02/10	0	81.50	0	0.00	81.50	0	797	0.00%
2022/01/10	0	0.00	2	83.00	83.30	-2	854	-0.23%
2022/01/07	1	84.10	0	0.00	81.90	1	862	0.12%
2022/01/05	0	0.00	0.2	83.00	82.50	-0.2	843	-0.03%
2021/12/30	0	0.00	0.2	81.90	81.70	-0.2	837	-0.02%
2021/12/28	1	80.50	0	0.00	81.20	1	888	0.11%
2021/12/27	0	0.00	1	81.00	80.60	-1	913	-0.11%
2021/12/20	0	0.00	1	81.40	80.50	-1	957	-0.10%
2021/12/14	1	81.20	0	0.00	82.00	1	1,016	0.10%
2021/12/07	1	80.50	0	0.00	80.70	1	1,103	0.09%
2021/10/29	1	85.30	2	86.25	86.40	-1	1,294	-0.08%
2021/10/28	1	84.70	0	0.00	84.90	1	1,305	0.08%
2021/10/26	0	0.00	6	83.38	84.20	-6	1,325	-0.45%
2021/10/25	6	82.90	0	0.00	82.90	6	1,315	0.46%
2021/10/13	0.1	77.80	0	0.00	77.20	0.1	1,385	0.01%
2021/10/12	0.1	78.80	0	0.00	77.80	0.1	1,413	0.01%
2021/10/08	0	78.90	0	0.00	78.60	0	1,454	0.00%
2021/10/01	0	0.00	1	79.00	78.70	-1	1,537	-0.07%
2021/09/23	0	0.00	1	83.70	84.00	-1	1,730	-0.06%
2021/09/22	1	84.50	0	0.00	83.60	1	1,748	0.06%
2021/09/16	0	0.00	2	83.80	83.80	-2	1,765	-0.11%
2021/09/15	1	87.40	1	87.80	87.20	0	1,741	0.00%
2021/09/14	1	87.61	0	0.00	87.50	1	1,755	0.06%
2021/09/09	1	88.30	0	0.00	87.00	1	1,912	0.05%
2021/09/01	0	0.00	2	83.65	83.50	-2	2,021	-0.10%
2021/08/26	0	0.00	2	82.30	83.00	-2	2,352	-0.09%
2021/08/24	0	0.00	1	82.60	82.60	-1	2,356	-0.04%
2021/08/23	0	0.00	1	82.10	82.60	-1	2,360	-0.04%
2021/08/20	0	0.00	1	81.40	82.50	-1	2,362	-0.04%
2021/08/10	0	0.00	1	84.90	85.30	-1	2,355	-0.04%
2021/08/06	1	88.70	1	87.50	88.70	0	2,388	0.00%
2021/08/02	1	92.50	1	89.60	89.70	0	2,508	0.00%
2021/07/27	0.1	90.40	0	0.00	91.00	0.1	2,504	0.00%
2021/07/26	0	0.00	1	92.80	92.90	-1	2,488	-0.04%
2021/07/23	2	93.10	1	93.40	92.90	1	2,503	0.04%
2021/07/21	0.1	90.60	1	92.70	90.90	-0.9	2,496	-0.04%
2021/07/20	0	0.00	17	91.88	92.20	-17	2,494	-0.68%
2021/07/19	0.1	94.10	3	94.13	94.60	-2.9	2,478	-0.12%
2021/07/16	5	95.72	3	95.57	95.80	2	2,523	0.08%
2021/07/15	30.1	98.24	30	97.07	96.70	0.1	2,539	0.00%
2021/07/14	1	97.70	0	0.00	97.00	1	2,542	0.04%
2021/07/13	6	97.97	3	98.83	99.00	3	2,559	0.12%
2021/07/12	2	101.55	6	100.75	99.50	-4	2,663	-0.15%
2021/07/09	2	103.00	1	104.00	102.50	1	2,816	0.04%
2021/07/08	1	104.00	1	105.00	104.00	0	2,880	0.00%
2021/07/07	3	105.33	7	106.50	106.00	-4	2,915	-0.14%
2021/07/06	17	106.09	1	105.50	105.50	16	2,884	0.55%
2021/07/05	2	99.55	1	101.00	100.50	1	2,801	0.04%
2021/07/02	3	99.33	1	98.90	100.00	2	2,827	0.07%
2021/07/01	2	103.50	0	0.00	100.00	2	2,862	0.07%
2021/06/30	1	100.00	1	101.50	102.00	0	2,858	0.00%
2021/06/25	1	106.50	1	104.50	101.00	0	2,847	0.00%
2021/06/23	0	0.00	28	100.20	101.00	-28	2,826	-0.99%
2021/06/22	4	98.98	4	99.10	99.30	0	2,829	0.00%
2021/06/21	0	0.00	2	97.55	98.90	-2	2,816	-0.07%
2021/06/18	28	104.59	26	104.98	100.00	2	2,800	0.07%
2021/06/17	7	100.73	7	102.21	99.90	0	2,628	0.00%
2021/06/11	1	93.60	0	0.00	93.90	1	2,493	0.04%
2021/06/10	10	94.80	0	0.00	94.50	10	2,490	0.40%
2021/06/08	0	0.00	1	97.90	98.00	-1	2,460	-0.04%
2021/06/07	1	101.00	1	99.80	103.50	0	2,428	0.00%
2021/06/04	1	99.60	10	102.00	98.80	-9	2,406	-0.37%
2021/06/03	2	100.00	2	103.00	102.50	0	2,379	0.00%
2021/05/27	0	0.00	2	94.20	94.20	-2	2,282	-0.09%
2021/05/24	1	92.40	1	93.60	95.10	0	2,332	0.00%
2021/05/20	2	89.45	2	89.90	89.80	0	2,371	0.00%
2021/05/18	1	88.80	1	87.90	90.00	0	2,454	0.00%
2021/05/13	0	0.00	1	90.00	89.90	-1	2,450	-0.04%
2021/05/11	1	98.90	2	99.50	96.90	-1	2,444	-0.04%
2021/05/10	3	99.37	158	97.97	98.90	-155	2,390	-6.48%	大賣/鉅額交易
2021/05/06	2	95.10	0	0.00	93.00	2	2,477	0.08%
2021/04/27	0	0.00	62	97.09	96.80	-62	2,800	-2.21%
2021/04/20	0	0.00	2	97.05	97.00	-2	3,328	-0.06%
2021/04/19	1	97.00	1	95.90	97.30	0	3,348	0.00%
2021/04/16	53	98.73	53	96.67	95.10	0	3,380	0.00%
2021/04/15	63	93.14	62	95.40	96.60	1	3,278	0.03%
2021/04/14	1	89.00	1	87.20	87.90	0	3,111	0.00%
2021/04/13	0	0.00	9	87.80	85.80	-9	3,043	-0.30%
2021/04/12	0	0.00	3	86.20	86.60	-3	2,995	-0.10%
2021/04/08	0	0.00	2	84.40	83.20	-2	2,965	-0.07%
2021/04/07	2	82.70	4	84.33	84.80	-2	2,924	-0.07%
2021/04/06	0	0.00	1	80.70	80.60	-1	2,902	-0.03%
2021/04/01	1	80.10	0	0.00	80.60	1	2,904	0.03%
2021/03/31	0	0.00	1	80.90	81.30	-1	2,890	-0.03%
2021/03/29	1	80.50	0	0.00	80.50	1	2,872	0.03%
2021/03/19	0	0.00	3	79.07	79.90	-3	2,836	-0.11%
2021/03/11	0	0.00	1	81.20	82.90	-1	2,845	-0.04%
2021/03/10	1	79.70	0	0.00	79.30	1	2,825	0.04%
2021/03/09	0	0.00	2	78.90	80.50	-2	2,804	-0.07%
2021/03/08	1	83.50	1	83.80	81.80	0	2,784	0.00%
2021/03/04	9	82.02	0	0.00	82.90	9	2,776	0.32%
2021/03/03	2	82.75	10	83.30	83.70	-8	2,789	-0.29%
2021/03/02	1	83.70	2	82.95	81.90	-1	2,773	-0.04%
2021/02/26	0	0.00	5	84.12	83.10	-5	2,782	-0.18%
2021/02/25	5	84.86	0	0.00	85.00	5	2,778	0.18%
2021/02/24	0	0.00	3	86.40	86.20	-3	2,762	-0.11%
2021/02/23	0	0.00	2.4	86.62	86.80	-2.4	2,755	-0.09%
2021/02/22	6	85.97	3.5	86.43	85.70	2.5	2,763	0.09%
2021/02/19	253	86.66	4	86.28	87.60	249	2,740	9.09%	大買/鉅額交易
2021/02/18	4	85.08	3	84.90	85.60	1	2,709	0.04%
2021/02/17	3	83.27	0	0.00	83.80	3	2,662	0.11%
2021/02/05	4	81.75	2	80.30	81.00	2	2,626	0.08%
2021/02/04	2	81.40	143	81.76	82.00	-141	2,629	-5.36%	大賣/鉅額交易
2021/02/02	1	78.97	0	0.00	80.70	1	2,721	0.04%
2021/02/01	0	78.00	0	0.00	77.00	0	2,666	0.00%
2021/01/29	2	80.00	0	0.00	77.60	2	2,658	0.08%
2021/01/28	2	79.95	1	80.70	81.00	1	2,558	0.04%
2021/01/27	0	0.00	4	81.00	81.50	-4	2,516	-0.16%
2021/01/26	1	81.30	0	0.00	81.10	1	2,496	0.04%
2021/01/21	4	81.68	1	79.40	79.40	3	2,386	0.13%
2021/01/20	6	82.03	4	81.53	79.90	2	2,326	0.09%
2021/01/18	3	78.07	2	78.45	79.90	1	2,096	0.05%
2021/01/14	0	0.00	1	79.00	80.30	-1	1,868	-0.05%
2021/01/12	0	0.00	1	74.90	75.40	-1	1,660	-0.06%
2021/01/06	0	0.00	5	71.60	71.20	-5	1,692	-0.30%
2020/12/30	0	0.00	1	73.50	72.80	-1	1,653	-0.06%
2020/12/29	5	73.52	0	0.00	73.60	5	1,658	0.30%
2020/12/28	1	72.00	0	0.00	72.80	1	1,629	0.06%
2020/12/22	0	0.00	1	73.90	71.90	-1	1,640	-0.06%
2020/12/21	1	72.00	0	0.00	73.00	1	1,647	0.06%
2020/12/17	1	72.50	0	0.00	72.50	1	1,683	0.06%
2020/12/14	2	73.95	1	73.60	73.60	1	1,720	0.06%
2020/12/11	1	72.00	2	72.20	72.10	-1	1,749	-0.06%
2020/12/08	150	73.30	0	0.00	73.30	150	1,779	8.43%	大買/鉅額交易
2020/12/03	93	74.01	0	0.00	74.40	93	1,838	5.06%
2020/12/01	1	75.50	1	74.50	75.20	0	1,901	0.00%
2020/11/27	0	0.00	2	74.50	74.90	-2	2,049	-0.10%
2020/11/23	1	75.30	0	0.00	75.30	1	2,334	0.04%
2020/11/20	2	75.75	0	0.00	75.40	2	2,428	0.08%
2020/11/18	0	0.00	1	74.40	73.80	-1	2,565	-0.04%
2020/11/17	3	74.87	0	0.00	74.40	3	2,595	0.12%
2020/11/13	0	0.00	1	75.50	74.90	-1	2,705	-0.04%
2020/11/12	350	75.69	21	75.90	75.80	329	2,743	11.99%	大買/鉅額交易
2020/11/11	1	76.20	0	0.00	76.20	1	2,819	0.04%
2020/11/10	0	0.00	5	74.70	73.40	-5	2,783	-0.18%
2020/11/09	0	0.00	1	71.50	70.90	-1	2,812	-0.04%
2020/11/05	1	71.10	60	70.71	71.00	-59	3,152	-1.87%
2020/11/02	200	69.31	0	0.00	68.80	200	3,758	5.32%	大買/鉅額交易
2020/10/27	0	0.00	110	71.56	72.60	-110	3,854	-2.85%	大賣/鉅額交易
2020/10/26	0	0.00	60	72.33	72.00	-60	3,861	-1.55%
2020/10/22	5	73.16	0	0.00	72.80	5	3,901	0.13%
2020/10/21	1	74.00	2	73.10	74.30	-1	3,858	-0.03%
2020/10/20	1	72.70	2	72.25	72.00	-1	3,826	-0.03%
2020/10/19	1	72.50	1	72.90	72.50	0	3,826	0.00%
2020/10/15	2	73.30	1	74.10	74.10	1	3,765	0.03%
2020/10/14	1	68.50	1	67.70	68.40	0	3,619	0.00%
2020/10/13	34	67.83	0	0.00	68.30	34	3,646	0.93%
2020/10/08	34	68.37	1	68.40	68.30	33	3,692	0.89%
2020/10/07	1	68.10	0	0.00	68.10	1	3,692	0.03%
2020/09/24	1	67.30	1	66.10	65.80	0	3,782	0.00%
2020/09/23	1	68.60	1	68.30	68.10	0	3,769	0.00%
2020/09/21	1	70.40	1	69.70	69.50	0	3,736	0.00%
2020/09/18	1	69.30	1	69.00	69.30	0	3,732	0.00%
2020/09/15	0.1	69.40	0	0.00	69.40	0.1	3,678	0.00%
2020/09/09	1	69.80	0	0.00	70.00	1	3,676	0.03%
2020/09/08	3	70.90	3	70.80	70.60	0	3,669	0.00%
2020/09/07	0	0.00	2	72.10	72.00	-2	3,688	-0.05%
2020/09/03	1	76.20	1	77.00	76.00	0	3,729	0.00%
2020/09/02	5	78.78	0	0.00	78.60	5	3,708	0.13%
2020/08/31	0	0.00	1	79.60	79.00	-1	3,657	-0.03%
2020/08/28	164	79.39	1	81.50	79.10	163	3,624	4.50%	大買/鉅額交易
2020/08/27	123	78.16	22	79.39	79.50	101	3,556	2.84%	大買/鉅額交易
2020/08/25	2	75.50	26	76.11	76.40	-24	3,255	-0.74%
2020/08/21	0	0.00	2	72.75	73.10	-2	3,147	-0.06%
2020/08/20	9	69.93	7	69.96	69.80	2	3,170	0.06%
2020/08/19	10	74.02	17	74.66	72.60	-7	3,137	-0.22%
2020/08/18	15	73.53	4	72.70	73.90	11	3,095	0.36%
2020/08/17	1	71.80	2	72.05	72.90	-1	3,099	-0.03%
2020/08/14	15	73.33	1	72.60	73.30	14	3,072	0.46%
2020/08/13	7	75.40	2	75.00	73.00	5	3,089	0.16%
2020/08/12	12	75.65	29	75.50	75.20	-17	3,032	-0.56%
2020/08/11	79	73.01	22	73.09	72.80	57	2,845	2.00%
2020/08/10	33	71.55	1	72.30	70.80	32	2,748	1.16%
2020/08/07	175.1	71.88	14	72.46	70.80	161.1	2,659	6.06%	大買/鉅額交易
2020/08/06	32	69.23	20	69.17	70.60	12	2,420	0.50%
2020/08/04	0	0.00	2	65.00	63.90	-2	2,251	-0.09%
2020/08/03	1	61.70	0	0.00	62.00	1	2,222	0.05%
2020/07/31	3	65.43	1	65.30	64.50	2	2,190	0.09%
2020/07/28	0	0.00	88	62.19	64.50	-88	2,175	-4.04%
2020/07/23	1	66.70	1	66.60	66.70	0	2,345	0.00%
2020/07/22	2	66.30	3	66.57	66.50	-1	2,363	-0.04%
2020/07/15	2	65.10	2	64.45	64.20	0	2,338	0.00%
2020/07/08	1	66.90	1	66.70	66.80	0	2,445	0.00%
2020/07/07	7	67.17	1	67.30	66.90	6	2,453	0.24%
2020/07/06	1	64.80	201	65.00	65.30	-200	2,433	-8.22%	大賣/鉅額交易
2020/06/12	1	63.60	0	0.00	65.00	1	2,850	0.04%
2020/06/11	5	67.66	0	0.00	66.40	5	2,850	0.18%
2020/06/10	1	70.20	0	0.00	69.30	1	2,836	0.04%
2020/06/09	8	70.50	11	71.12	71.50	-3	2,856	-0.11%
2020/06/08	1	68.80	2	69.35	69.20	-1	2,839	-0.04%
2020/06/05	0	0.00	2	69.75	69.70	-2	2,828	-0.07%
2020/06/04	0	0.00	3	68.90	68.90	-3	2,817	-0.11%
2020/06/03	1	69.00	4	68.77	69.00	-3	2,827	-0.11%
2020/06/01	0	0.00	1	68.90	69.00	-1	2,838	-0.04%
2020/05/29	2	68.60	1	68.80	68.50	1	2,830	0.04%
2020/05/28	1	71.00	6	70.22	69.30	-5	2,834	-0.18%
2020/05/27	6	69.50	4	69.85	69.70	2	2,841	0.07%
2020/05/26	5	68.04	0	0.00	68.10	5	2,802	0.18%
2020/05/25	3	66.00	0	0.00	66.60	3	2,767	0.11%
2020/05/22	4	67.95	2	67.40	66.00	2	2,766	0.07%
2020/05/21	0	0.00	3	68.20	68.00	-3	2,739	-0.11%
2020/05/20	1	66.40	1	66.00	66.00	0	2,769	0.00%
2020/05/19	3	65.67	0	0.00	65.80	3	2,744	0.11%
2020/05/18	2	61.25	1	62.10	62.00	1	2,708	0.04%
2020/05/15	1	59.80	0	0.00	60.50	1	2,690	0.04%
2020/05/12	1	62.60	0	0.00	62.50	1	2,650	0.04%
2020/05/07	4	66.00	0	0.00	66.50	4	2,537	0.16%
2020/05/05	0	0.00	4	67.20	67.00	-4	2,564	-0.16%
2020/04/30	0	0.00	1	69.00	69.00	-1	2,548	-0.04%
2020/04/29	107	68.67	21	68.53	68.90	86	2,531	3.40%	大買/
2020/04/28	23	63.59	28	64.26	65.00	-5	2,438	-0.21%
2020/04/24	8	61.70	0	0.00	61.10	8	2,389	0.33%
2020/04/20	0	0.00	18	62.90	63.40	-18	2,441	-0.74%
2020/04/17	1	64.40	1	63.80	62.80	0	2,444	0.00%
2020/04/15	1	63.40	1	63.70	63.70	0	2,432	0.00%
2020/04/14	10	63.18	1	62.30	63.60	9	2,405	0.37%
2020/04/13	9	60.10	0	0.00	60.10	9	2,389	0.38%
2020/04/09	1	59.00	0	0.00	58.70	1	2,444	0.04%
2020/04/08	1	59.40	0	0.00	59.70	1	2,444	0.04%
2020/04/07	0	56.50	0	0.00	56.10	0	2,404	0.00%
2020/04/06	0	0.00	1	53.70	53.60	-1	2,416	-0.04%
2020/04/01	1	52.50	0	0.00	53.70	1	2,400	0.04%
2020/03/27	1	51.00	1	52.00	51.70	0	2,398	0.00%
2020/03/24	0	45.90	0	0.00	43.90	0	2,316	0.00%
2020/03/20	1	47.10	0	0.00	46.90	1	2,265	0.04%
2020/03/19	0	0.00	4	46.25	45.85	-4	2,205	-0.18%
2020/03/17	1	52.30	0	0.00	52.30	1	2,144	0.05%
2020/03/16	0	0.00	1	55.00	55.00	-1	2,095	-0.05%
2020/03/13	7	57.77	0	0.00	59.50	7	2,058	0.34%
2020/03/12	1	65.20	0	0.00	64.10	1	1,974	0.05%
2020/03/11	1	71.20	0	0.00	71.20	1	1,932	0.05%
2020/03/10	0	0.00	6	69.08	70.70	-6	1,917	-0.31%
2020/03/06	300	71.46	1	72.00	70.90	299	1,885	15.86%	大買/鉅額交易
2020/03/03	3	72.20	3	70.93	70.20	0	1,848	0.00%
2020/03/02	0	0.00	1	71.30	71.30	-1	1,821	-0.05%
2020/02/27	3	70.20	1	71.30	69.70	2	1,777	0.11%
2020/02/26	1	72.00	1	72.10	71.90	0	1,765	0.00%
2020/02/25	0	0.00	1	72.30	72.50	-1	1,753	-0.06%
2020/02/24	0	73.10	0	0.00	73.10	0	1,745	0.00%
2020/02/21	2	74.15	1	74.00	72.80	1	1,719	0.06%
2020/02/18	0	0.00	2	77.00	76.90	-2	1,569	-0.13%
2020/02/10	4	80.35	5	80.56	80.30	-1	1,592	-0.06%
2020/02/03	1	77.30	0	0.00	79.80	1	1,557	0.06%
2020/01/20	0	0.00	5	87.00	87.00	-5	1,484	-0.34%
2020/01/16	6	87.00	1	87.40	86.50	5	1,476	0.34%
2020/01/14	0	0.00	1	88.80	89.20	-1	1,455	-0.07%
2020/01/13	0	0.00	2	86.70	87.00	-2	1,400	-0.14%
2020/01/08	0	0.00	1	84.00	84.90	-1	1,573	-0.06%
2020/01/06	0	0.00	14	84.83	86.80	-14	1,547	-0.90%
2020/01/03	0	0.00	1	84.60	84.80	-1	1,496	-0.07%
2020/01/02	1	84.50	0	0.00	84.60	1	1,488	0.07%
2019/12/31	2	83.25	2	83.30	84.30	0	1,484	0.00%
2019/12/26	2	81.50	2	81.90	81.50	0	1,475	0.00%
2019/12/25	6	83.28	1	83.50	82.70	5	1,475	0.34%
2019/12/24	0	0.00	1	82.80	82.90	-1	1,475	-0.07%
2019/12/23	5	82.56	0	0.00	82.20	5	1,475	0.34%
2019/12/20	1	82.00	6	81.92	82.10	-5	1,472	-0.34%
2019/12/19	5	80.44	0	0.00	81.00	5	1,441	0.35%
2019/12/18	3	80.50	1	80.00	80.50	2	1,418	0.14%
2019/12/11	1	79.00	0	0.00	78.80	1	1,540	0.06%
2019/11/28	0	0.00	1	78.50	78.00	-1	1,818	-0.06%
2019/11/25	0.1	77.40	0	0.00	77.40	0.1	1,832	0.01%
2019/11/19	2	79.00	0	0.00	78.90	2	1,893	0.11%
2019/11/14	0	0.00	1	78.30	78.30	-1	1,933	-0.05%
2019/11/13	2	79.60	0	0.00	79.20	2	1,943	0.10%
2019/11/11	1	81.80	2	79.50	79.20	-1	1,993	-0.05%
2019/11/08	6	81.97	0	0.00	82.10	6	1,979	0.30%
2019/11/07	54	81.53	0	0.00	81.50	54	1,989	2.71%
2019/11/06	1	81.30	1	80.30	82.40	0	1,989	0.00%
2019/11/05	0	0.00	1	80.60	79.90	-1	1,979	-0.05%
2019/11/04	2	80.50	1	80.30	80.10	1	2,004	0.05%
2019/10/29	1	82.10	1	81.90	80.90	0	2,083	0.00%
2019/10/23	0	0.00	10	81.70	81.60	-10	2,200	-0.45%
2019/10/22	1	82.00	0	0.00	81.60	1	2,206	0.05%
2019/10/21	1	82.90	2	82.35	83.00	-1	2,206	-0.05%
2019/10/17	0	0.00	6	82.80	83.80	-6	2,228	-0.27%
2019/10/16	7	82.06	3	82.47	83.10	4	2,218	0.18%
2019/10/08	1	81.50	1	81.10	81.00	0	2,662	0.00%
2019/10/07	4	80.40	1	80.60	80.60	3	2,674	0.11%
2019/10/04	2	79.40	1	79.60	79.20	1	2,684	0.04%
2019/10/03	3	78.90	0	0.00	78.60	3	2,705	0.11%
2019/10/01	1	78.00	0	0.00	78.00	1	2,703	0.04%
2019/09/26	11	79.91	3	79.43	79.70	8	2,736	0.29%
2019/09/25	3	78.40	10	78.19	79.10	-7	2,712	-0.26%
2019/09/23	1	78.60	1	77.30	78.20	0	2,709	0.00%
2019/09/20	8	78.28	2	77.90	78.20	6	2,744	0.22%
2019/09/19	0	0.00	2	77.50	78.30	-2	2,743	-0.07%
2019/09/18	4	77.70	0	0.00	77.50	4	2,741	0.15%
2019/09/17	1	77.70	9	77.72	76.50	-8	2,745	-0.29%
2019/09/16	1	78.30	0	0.00	78.00	1	2,751	0.04%
2019/09/12	15	84.50	15	81.50	81.40	0	2,729	0.00%
2019/09/11	10	85.02	2	85.35	84.50	8	2,678	0.30%
2019/09/10	1	87.70	2	87.40	84.90	-1	2,731	-0.04%
2019/09/05	2	83.65	1	83.20	83.70	1	3,188	0.03%
2019/09/02	1	84.30	7	84.04	84.40	-6	3,449	-0.17%
2019/08/30	0.1	83.90	0	0.00	83.90	0.1	3,454	0.00%
2019/08/28	20	83.25	22	83.68	83.50	-2	3,469	-0.06%
2019/08/27	17	83.73	11	83.90	83.30	6	3,479	0.17%
2019/08/26	1	83.00	1	82.70	82.70	0	3,497	0.00%
2019/08/23	1	84.70	1	84.50	84.40	0	3,518	0.00%
2019/08/22	1	86.30	1	85.70	84.40	0	3,539	0.00%
2019/08/19	2	87.15	2	87.05	86.50	0	3,504	0.00%
2019/08/15	1	90.30	4	89.88	88.20	-3	3,606	-0.08%
2019/08/14	1	91.50	1	92.10	92.10	0	3,641	0.00%
2019/08/13	1	92.70	1	91.00	90.70	0	3,646	0.00%
2019/08/12	3	92.17	3	92.73	92.00	0	3,677	0.00%
2019/08/08	2	90.70	4	91.53	90.90	-2	3,695	-0.05%
2019/08/07	1	88.90	1	89.70	89.50	0	3,742	0.00%
2019/08/06	1	87.90	1	88.20	89.50	0	3,779	0.00%
2019/07/31	1	90.70	2	92.20	92.00	-1	3,776	-0.03%
2019/07/30	1	95.80	1	95.80	92.90	0	3,753	0.00%
2019/07/24	1	93.80	0	0.00	93.10	1	3,682	0.03%
2019/07/23	1	93.60	9	94.40	93.50	-8	3,731	-0.21%
2019/07/22	0.1	95.00	0	0.00	95.20	0.1	3,744	0.00%
2019/07/19	0	0.00	1	93.70	93.90	-1	3,742	-0.03%
2019/07/18	5	91.60	10	92.37	92.10	-5	3,720	-0.13%
2019/07/17	5	92.00	6	93.30	92.70	-1	3,680	-0.03%
2019/07/16	26	96.10	20	95.75	96.30	6	3,586	0.17%
2019/07/15	15	92.15	22	89.40	92.50	-7	3,486	-0.20%
2019/07/12	30	88.38	18	87.87	86.40	12	3,353	0.36%
2019/07/11	3	90.90	0	0.00	92.40	3	3,260	0.09%
2019/07/10	1	90.80	1	90.70	90.50	0	3,307	0.00%
2019/07/09	5	90.80	2	90.60	90.00	3	3,461	0.09%
2019/07/08	2	88.75	2	89.05	89.30	0	3,454	0.00%
2019/07/05	0	0.00	1	90.00	89.20	-1	3,486	-0.03%
2019/07/04	4	91.20	3	90.73	90.50	1	3,665	0.03%
2019/07/02	1	88.40	2	88.80	88.80	-1	3,690	-0.03%
2019/07/01	4	88.80	3	89.23	88.90	1	3,711	0.03%
2019/06/28	5	88.50	5	89.10	89.70	0	3,763	0.00%
2019/06/26	0	0.00	3	89.67	89.60	-3	3,829	-0.08%
2019/06/24	1	90.60	0	0.00	90.20	1	3,836	0.03%
2019/06/21	1	91.60	1	92.20	90.10	0	3,826	0.00%
2019/06/20	5	91.40	6	91.45	91.80	-1	3,789	-0.03%
2019/06/19	7	91.17	6	91.45	91.20	1	3,761	0.03%
2019/06/18	16	89.64	18	89.86	90.10	-2	3,715	-0.05%
2019/06/17	7	90.40	5	90.58	89.70	2	3,653	0.05%
2019/06/14	12	87.47	14	88.06	89.20	-2	3,519	-0.06%
2019/06/13	2	82.60	1	84.50	84.80	1	3,290	0.03%
2019/06/12	3	81.53	0	0.00	81.30	3	3,235	0.09%
2019/06/11	0	0.00	9	79.78	81.20	-9	3,285	-0.27%
2019/06/03	1	77.00	1	77.50	76.10	0	3,457	0.00%
2019/05/30	4	77.25	3	77.43	78.80	1	3,476	0.03%
2019/05/29	5	77.42	1	77.50	78.10	4	3,506	0.11%
2019/05/28	1	75.80	1	76.00	76.10	0	3,507	0.00%
2019/05/27	1	76.50	1	75.90	75.50	0	3,508	0.00%
2019/05/24	1	76.80	1	77.20	76.30	0	3,523	0.00%
2019/05/23	1	76.20	1	76.20	76.50	0	3,541	0.00%
2019/05/22	0	0.00	5	80.20	78.60	-5	3,530	-0.14%
2019/05/21	6	78.18	0	0.00	79.40	6	3,453	0.17%
2019/05/16	5	76.70	6	75.98	75.10	-1	3,586	-0.03%
2019/05/15	2	74.00	1	74.70	75.00	1	3,566	0.03%
2019/05/14	0	0.00	8	70.70	71.60	-8	3,532	-0.23%
2019/05/10	1	74.80	1	75.10	75.00	0	3,564	0.00%
2019/05/07	1	73.20	1	74.60	74.50	0	3,727	0.00%
2019/05/06	0	0.00	1	73.00	72.00	-1	3,773	-0.03%
2019/05/03	1	75.40	0	0.00	75.50	1	3,831	0.03%
2019/05/02	0	0.00	1	75.50	75.40	-1	3,937	-0.03%
2019/04/29	1	73.40	4	74.28	73.70	-3	4,107	-0.07%
2019/04/25	8	79.40	1	79.20	79.20	7	4,398	0.16%
2019/04/24	1	78.10	0	0.00	78.20	1	4,689	0.02%
2019/04/19	2	78.00	7	78.70	77.80	-5	5,352	-0.09%
2019/04/17	11	81.23	16	80.21	79.60	-5	5,439	-0.09%
2019/04/16	5	79.42	15	79.51	80.30	-10	5,392	-0.19%
2019/04/15	11	78.84	10	77.93	78.80	1	5,340	0.02%
2019/04/12	1	75.90	1	75.60	76.10	0	5,173	0.00%
2019/04/11	1	76.10	1	77.40	75.50	0	5,170	0.00%
2019/04/10	13	77.10	6	77.88	76.30	7	5,130	0.14%
2019/04/09	5	75.00	2	74.65	73.80	3	4,924	0.06%
2019/04/08	0	0.00	6	72.75	72.80	-6	4,851	-0.12%
2019/04/02	5	72.28	8	72.26	72.00	-3	4,801	-0.06%
2019/04/01	10	73.73	28	73.21	73.50	-18	4,753	-0.38%
2019/03/29	3	71.40	21	71.54	71.60	-18	4,653	-0.39%
2019/03/26	1	70.10	0	0.00	70.10	1	4,618	0.02%
2019/03/25	1	68.40	0	0.00	69.00	1	4,598	0.02%
2019/03/22	0	0.00	1	70.60	70.20	-1	4,574	-0.02%
2019/03/21	0	0.00	4	69.98	70.10	-4	4,554	-0.09%
2019/03/20	5	70.48	3	69.90	69.60	2	4,541	0.04%
2019/03/19	4	71.23	3	70.70	70.10	1	4,520	0.02%
2019/03/18	2	70.35	1	70.70	70.30	1	4,499	0.02%
2019/03/15	2	71.70	0	0.00	70.70	2	4,466	0.04%
2019/03/14	45	72.95	38	73.46	72.40	7	4,403	0.16%
2019/03/13	40	71.77	49	70.98	72.80	-9	4,263	-0.21%
2019/03/12	8	69.43	9	69.46	69.00	-1	4,091	-0.02%
2019/03/11	15	67.43	19	67.26	68.00	-4	4,022	-0.10%
2019/03/06	2	65.30	0	0.00	65.50	2	3,961	0.05%
2019/03/05	4	66.18	3	66.17	66.30	1	3,954	0.03%
2019/03/04	0	0.00	3	66.90	67.50	-3	3,926	-0.08%
2019/02/27	0	0.00	1	64.70	64.70	-1	3,867	-0.03%
2019/02/25	5	66.06	0	0.00	65.90	5	3,868	0.13%
2019/02/22	5	67.10	5	66.50	66.40	0	3,848	0.00%
2019/02/21	3	66.90	1	68.00	66.50	2	3,812	0.05%
2019/02/20	9	67.37	3	67.80	67.30	6	3,790	0.16%
2019/02/19	8	68.43	6	68.85	69.00	2	3,759	0.05%
2019/02/18	1	67.70	5	67.28	67.80	-4	3,728	-0.11%
2019/02/15	24	69.73	4	67.55	66.00	20	3,690	0.54%
2019/02/14	9	68.67	0	0.00	68.50	9	3,519	0.26%
2019/02/13	6	68.53	1	69.60	69.00	5	3,523	0.14%
2019/02/12	3	69.20	8	68.79	69.80	-5	3,504	-0.14%
2019/02/11	1	67.50	0	0.00	67.10	1	3,488	0.03%
2019/01/30	11	69.23	37	69.43	69.30	-26	3,453	-0.75%
2019/01/29	7	68.99	6	68.82	69.40	1	3,430	0.03%
2019/01/28	30	69.29	23	69.35	68.40	7	3,371	0.21%
2019/01/24	29	67.87	31	68.55	67.60	-2	3,222	-0.06%
2019/01/23	42	67.72	46	67.09	68.10	-4	3,150	-0.13%
2019/01/22	17	69.40	17	68.79	69.40	0	3,036	0.00%
2019/01/21	24	69.98	20	69.96	70.10	4	2,970	0.13%
2019/01/18	8	68.11	7	68.80	68.90	1	2,862	0.03%
2019/01/17	32	67.84	36	67.63	68.90	-4	2,794	-0.14%
2019/01/16	118	65.74	66	66.32	66.00	52	2,555	2.04%	大買/
2019/01/15	229	62.80	209	63.68	64.90	20	2,291	0.87%	大買/大賣/
2019/01/14	14	61.92	35	60.94	61.70	-21	2,055	-1.02%
2019/01/11	3	55.80	11	55.22	58.40	-8	1,792	-0.45%
2019/01/10	1	52.50	0	0.00	53.40	1	1,680	0.06%
2019/01/09	1	52.80	1	52.50	51.80	0	1,687	0.00%
2018/12/28	2	49.35	0	0.00	49.30	2	1,923	0.10%
2018/12/27	1	48.85	0	0.00	48.65	1	1,958	0.05%
2018/12/11	3	49.15	0	0.00	49.15	3	2,121	0.14%
2018/12/10	0	0.00	2	50.70	50.20	-2	2,137	-0.09%
2018/12/07	7	51.91	0	0.00	52.00	7	2,163	0.32%
2018/12/04	0	0.00	1	55.40	54.60	-1	2,190	-0.05%
2018/12/03	1	55.10	2	55.60	55.30	-1	2,315	-0.04%
2018/11/29	0	0.00	9	55.32	55.40	-9	2,400	-0.37%
2018/11/26	2	52.40	1	52.90	52.90	1	2,544	0.04%
2018/11/23	2	51.50	2	52.05	51.80	0	2,550	0.00%
2018/11/13	2	49.75	47.5	49.93	50.20	-45.5	3,018	-1.51%
2018/11/12	2	49.20	3	51.57	51.30	-1	3,018	-0.03%
2018/11/08	2	49.85	3	50.52	50.50	-1	3,015	-0.03%
2018/11/01	0	0.00	1	46.10	46.30	-1	2,973	-0.03%
2018/10/31	1	45.70	0	0.00	45.70	1	2,958	0.03%
2018/10/19	0	0.00	2	44.55	46.50	-2	2,983	-0.07%
2018/10/18	2	46.80	0	0.00	45.60	2	2,953	0.07%
2018/10/16	1	46.25	0	0.00	46.00	1	2,876	0.03%
2018/10/15	7	49.44	0	0.00	49.50	7	2,770	0.25%
2018/10/12	1	50.00	0	0.00	50.00	1	2,774	0.04%
2018/10/09	2	50.55	2	50.50	50.50	0	2,797	0.00%
2018/10/05	0	0.00	1	57.70	57.10	-1	2,729	-0.04%
2018/10/02	1	61.30	0	0.00	61.40	1	2,760	0.04%
2018/09/28	0	0.00	10	61.50	60.60	-10	2,800	-0.36%
2018/09/27	0	0.00	1	61.70	61.40	-1	2,787	-0.04%
2018/09/25	1	63.60	0	0.00	63.60	1	2,809	0.04%
2018/09/21	1	62.70	0	0.00	62.70	1	2,828	0.04%
2018/09/18	17	63.99	12	65.03	63.10	5	2,836	0.18%
2018/09/14	5	70.70	10	71.02	70.50	-5	2,742	-0.18%
2018/09/13	1	70.40	3	70.00	69.90	-2	2,715	-0.07%
2018/09/11	2	67.45	2	67.95	68.10	0	2,700	0.00%
2018/09/10	1	67.00	7	66.86	67.00	-6	2,724	-0.22%
2018/09/07	6	70.33	1	68.90	68.50	5	2,745	0.18%
2018/09/06	9	72.13	12	72.01	71.50	-3	2,639	-0.11%
2018/09/05	2	70.20	0	0.00	70.00	2	2,618	0.08%
2018/09/04	5	70.60	0	0.00	70.60	5	2,585	0.19%
2018/09/03	1	71.00	1	71.20	70.60	0	2,519	0.00%
2018/08/31	1	68.60	0	0.00	68.50	1	2,431	0.04%
2018/08/29	1	68.40	0	0.00	67.50	1	2,411	0.04%
2018/08/24	2	68.10	0	0.00	68.10	2	2,369	0.08%
2018/08/23	39	69.68	37	69.86	67.90	2	2,322	0.09%
2018/08/22	14	67.68	13	68.11	68.00	1	2,152	0.05%
2018/08/21	3	62.97	2	63.60	65.70	1	2,038	0.05%
2018/08/20	8	62.19	8	61.46	62.70	0	1,975	0.00%
2018/08/17	1	59.20	1	59.60	58.50	0	1,940	0.00%
2018/08/15	0	0.00	1	58.10	58.40	-1	1,912	-0.05%
2018/08/14	1	59.80	1	59.90	59.60	0	1,897	0.00%
2018/08/13	1	60.10	2	58.90	59.60	-1	1,892	-0.05%
2018/08/10	2	62.20	1	62.70	61.80	1	1,875	0.05%
2018/08/09	1	61.90	1	62.40	62.00	0	1,868	0.00%
2018/08/08	1	62.30	1	62.90	62.50	0	1,890	0.00%
2018/08/07	3	61.53	131	61.65	63.00	-128	1,879	-6.81%	大賣/鉅額交易
2018/08/02	1	60.70	1	60.20	60.00	0	1,906	0.00%
2018/07/31	1	63.50	3	64.47	63.30	-2	1,890	-0.11%
2018/07/30	1	66.90	0	0.00	67.50	1	1,864	0.05%
2018/07/27	0	0.00	1	65.90	66.90	-1	1,829	-0.05%
2018/07/26	1	65.20	0	0.00	65.30	1	1,811	0.06%
2018/07/25	11	64.70	2	65.20	65.00	9	1,833	0.49%
2018/07/23	1	64.30	1	65.10	63.20	0	1,927	0.00%
2018/07/19	1	64.20	1	64.70	64.10	0	1,896	0.00%
2018/07/18	1	64.10	2	64.15	64.10	-1	1,883	-0.05%
2018/07/17	2	64.50	2	65.05	64.60	0	1,846	0.00%
2018/07/13	1	58.10	0	0.00	59.30	1	1,703	0.06%
2018/07/04	0	0.00	1	61.00	60.90	-1	1,742	-0.06%
2018/07/03	1	63.20	0	0.00	62.60	1	1,726	0.06%
2018/07/02	1	62.90	0	0.00	62.90	1	1,711	0.06%
2018/06/29	1	63.40	0	0.00	64.20	1	1,685	0.06%
2018/06/26	1	65.80	0	0.00	65.60	1	1,633	0.06%
2018/06/25	2	68.30	0	0.00	68.10	2	1,625	0.12%
2018/06/21	2	69.50	0	0.00	68.60	2	1,652	0.12%
2018/06/15	1	76.90	1	75.60	73.80	0	1,687	0.00%
2018/06/14	1	76.50	1	76.00	75.60	0	1,661	0.00%
2018/06/13	3	76.10	3	77.00	74.70	0	1,699	0.00%
2018/06/12	1	71.00	0	0.00	72.20	1	1,716	0.06%
2018/05/25	0	0.00	0.1	70.90	70.40	-0.1	1,856	-0.01%
2018/05/16	1	72.20	0	0.00	72.00	1	1,953	0.05%
2018/05/15	5	73.80	0	0.00	74.50	5	1,948	0.26%
2018/05/11	0	0.00	1	77.20	75.40	-1	1,943	-0.05%
2018/05/10	2	77.40	6	77.50	78.20	-4	1,909	-0.21%
2018/05/09	1	78.00	0	0.00	77.50	1	1,911	0.05%
2018/05/08	11	76.55	1	76.70	78.00	10	1,896	0.53%
2018/05/04	1	74.30	2	75.35	74.50	-1	1,885	-0.05%
2018/05/03	0	0.00	16	76.10	76.30	-16	1,914	-0.84%
2018/05/02	0	0.00	2	77.50	76.90	-2	1,944	-0.10%
2018/04/30	15	79.48	7	79.60	79.60	8	1,922	0.42%
2018/04/27	9	72.00	3	74.57	75.50	6	1,860	0.32%
2018/04/25	1	70.60	1	70.70	70.60	0	1,851	0.00%
2018/04/24	1	68.20	1	68.80	68.10	0	1,877	0.00%
2018/04/23	2	70.80	1	70.00	70.00	1	1,933	0.05%
2018/04/19	1	69.70	1	71.60	72.30	0	2,005	0.00%
2018/04/18	2	70.25	1	69.10	69.10	1	1,990	0.05%
2018/04/16	1	71.70	0	0.00	71.70	1	1,993	0.05%
2018/04/11	0	0.00	2	73.40	73.50	-2	1,962	-0.10%
2018/04/10	2	75.30	2	74.00	74.10	0	1,953	0.00%
2018/04/09	1	80.00	0	0.00	79.40	1	1,879	0.05%
2018/04/03	0	0.00	1	81.20	81.50	-1	1,871	-0.05%
2018/04/02	3	82.90	0	0.00	82.60	3	1,882	0.16%
2018/03/21	2	82.00	2	82.00	82.00	0	1,715	0.00%
2018/03/19	0	0.00	1	82.50	81.00	-1	1,627	-0.06%
2018/03/16	3	81.63	0	0.00	81.50	3	1,561	0.19%
2018/03/15	3	83.60	2	83.60	83.30	1	1,470	0.07%
2018/03/14	3	86.80	1	86.50	86.10	2	1,382	0.14%
2018/03/13	1	90.50	1	91.50	90.30	0	1,314	0.00%
2018/03/12	0	0.00	1	89.60	89.60	-1	1,281	-0.08%
2018/03/08	1	92.00	1	91.40	90.70	0	1,299	0.00%
2018/02/27	1	96.60	0	0.00	97.50	1	1,296	0.08%
2018/02/09	1	95.00	0	0.00	94.90	1	1,244	0.08%
2018/02/06	1	96.20	1	91.80	91.80	0	1,205	0.00%
2018/01/19	3	103.67	2	104.75	105.00	1	1,031	0.10%
2018/01/17	2	107.25	2	107.00	107.00	0	942	0.00%
2018/01/16	0	0.00	4	116.50	112.50	-4	877	-0.46%
2018/01/11	1	129.00	0	0.00	130.00	1	779	0.13%