威盛 (2388)-永豐金-古亭券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
122.5
漲跌
▼1.0
漲幅
-0.81%
成交量
2,780張
產業
上市半導體類股
638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

威盛 (2388)籌碼相關－永豐金-古亭券商分點個股進出

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-古亭券商分點個股進出
永豐金-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	7	123.79	2	123.50	123.50	5	8,495	0.06%
2024/05/03	2.2	124.59	1	125.52	123.50	1.2	8,577	0.01%
2024/05/02	0.2	127.12	0	0.00	127.50	0.2	8,627	0.00%
2024/04/29	5	131.30	0	0.00	130.00	5	8,763	0.06%
2024/04/26	3.1	133.65	0	0.00	131.00	3.1	8,842	0.04%
2024/04/25	1	128.51	1	128.00	129.00	0	8,838	0.00%
2024/04/24	1	126.00	2	128.75	130.00	-1	8,896	-0.01%
2024/04/22	1.1	122.10	0	123.25	121.00	1.1	9,123	0.01%
2024/04/19	5	132.80	2	139.63	128.00	3	9,217	0.03%
2024/04/18	13	141.35	11	140.41	138.50	2	9,285	0.02%
2024/04/17	5.1	138.44	2	141.25	141.00	3	9,411	0.03%
2024/04/16	6	138.84	9	137.89	137.00	-3	9,409	-0.03%
2024/04/15	26	144.81	28	147.08	139.00	-2	9,595	-0.02%
2024/04/12	0	0.00	7	132.44	140.00	-7	9,891	-0.07%
2024/04/11	6	127.75	0	0.00	127.50	6	9,777	0.06%
2024/04/10	0	0.00	1	131.00	131.50	-1	9,901	-0.01%
2024/04/09	1	131.00	0	0.00	131.00	1	10,007	0.01%
2024/04/03	0	0.00	2	130.00	129.50	-2	10,292	-0.02%
2024/04/02	2	132.50	0.2	129.50	129.50	1.8	10,401	0.02%
2024/04/01	0.2	131.50	4	131.50	132.00	-3.8	10,566	-0.04%
2024/03/28	0.1	127.00	0	0.00	126.00	0.1	10,978	0.00%
2024/03/26	17	137.53	6	133.75	131.50	11	11,227	0.10%
2024/03/25	0	0.00	6	134.50	134.50	-6	10,741	-0.06%
2024/03/21	2	119.50	2	120.50	121.50	0	11,314	0.00%
2024/03/20	2.1	118.51	13	119.35	120.00	-11	12,008	-0.09%
2024/03/19	0	0.00	0	120.50	120.00	0	12,105	0.00%
2024/03/18	0	0.00	10	121.00	122.00	-10	12,316	-0.08%
2024/03/13	0	124.50	1.3	124.38	123.00	-1.3	14,188	-0.01%
2024/03/12	2	130.25	1	129.00	129.00	1	14,705	0.01%
2024/03/11	6	129.42	0	0.00	129.00	6	14,997	0.04%
2024/03/08	9	130.56	1	138.00	131.00	8	15,156	0.05%
2024/03/07	104.3	140.91	104	138.01	137.50	0.3	15,459	0.00%	大買/大賣/
2024/03/06	5	129.10	4	128.63	128.50	1	15,394	0.01%
2024/03/04	4.4	132.97	5	133.30	131.50	-0.6	16,131	0.00%
2024/02/29	0	0.00	7	131.07	132.00	-7	16,958	-0.04%
2024/02/27	7	130.57	0	0.00	130.00	7	17,108	0.04%
2024/02/26	4	133.50	5	133.10	132.50	-1	17,706	-0.01%
2024/02/23	2	135.00	3.5	136.05	134.00	-1.5	18,732	-0.01%
2024/02/22	5.3	133.28	11	133.41	132.50	-5.8	19,143	-0.03%
2024/02/21	1	136.50	2	138.25	136.50	-1	19,465	-0.01%
2024/02/20	4.2	136.64	3	136.33	136.50	1.2	20,833	0.01%
2024/02/19	6	139.50	5.5	139.00	137.00	0.5	21,480	0.00%
2024/02/16	2	139.75	7	140.71	141.00	-5	22,655	-0.02%
2024/02/05	7.1	140.13	2	137.50	137.00	5.1	23,844	0.02%
2024/02/02	8	143.69	10	142.85	143.00	-2	24,008	-0.01%
2024/02/01	1	138.50	0	0.00	137.00	1	24,146	0.00%
2024/01/31	1	139.50	0	0.00	138.50	1	24,912	0.00%
2024/01/30	2	138.25	1	139.50	138.50	1	25,466	0.00%
2024/01/29	1	140.00	3	140.83	141.50	-2	27,200	-0.01%
2024/01/26	8	140.06	4	141.13	140.00	4	28,504	0.01%
2024/01/25	3	143.17	3	145.83	142.50	0	29,219	0.00%
2024/01/24	6	144.92	0	0.00	143.50	6	29,380	0.02%
2024/01/23	2	148.75	0	0.00	146.50	2	29,733	0.01%
2024/01/22	4	147.25	6	148.67	148.00	-2	30,158	-0.01%
2024/01/19	6	144.67	9	145.33	145.00	-3	30,462	-0.01%
2024/01/18	3	141.17	4	142.00	143.00	-1	30,718	0.00%
2024/01/17	14	146.07	77	147.85	143.50	-63	31,186	-0.20%
2024/01/16	5.1	149.30	4	148.50	147.50	1.1	31,268	0.00%
2024/01/15	5	148.60	5.1	148.42	149.50	-0.1	31,362	0.00%
2024/01/12	6.1	145.95	2	148.03	145.50	4.1	31,612	0.01%
2024/01/11	19	150.53	14	149.89	150.00	5	31,796	0.02%
2024/01/10	75	150.92	4	151.00	152.50	71	33,245	0.21%
2024/01/09	6.3	149.24	7	150.00	149.00	-0.7	33,456	0.00%
2024/01/08	24	159.75	10	158.85	149.00	14	33,451	0.04%
2024/01/05	5	155.40	10	157.55	160.00	-5	33,127	-0.02%
2024/01/04	5	156.60	7	158.21	157.00	-2	33,237	-0.01%
2024/01/03	0	157.00	5.4	156.91	156.50	-5.4	33,381	-0.02%
2024/01/02	8.4	155.73	2	156.00	157.00	6.4	33,333	0.02%
2023/12/29	1	153.50	5	155.40	156.50	-4	33,292	-0.01%
2023/12/28	14	153.50	16	155.00	154.00	-2	33,365	-0.01%
2023/12/27	30	155.60	25.1	153.72	153.00	4.9	33,848	0.01%
2023/12/26	14	158.32	3.1	159.18	157.00	11	34,020	0.03%
2023/12/25	10	156.85	124	157.00	156.50	-114	33,926	-0.34%	大賣/鉅額交易
2023/12/22	112	155.83	1	156.00	155.50	111	33,954	0.33%	大買/鉅額交易
2023/12/21	4	149.13	3	151.83	151.50	1	33,980	0.00%
2023/12/20	3.2	152.66	2	152.75	151.50	1.2	34,141	0.00%
2023/12/19	4.1	152.21	6	151.67	152.00	-1.9	34,211	-0.01%
2023/12/18	117.2	156.87	108	153.13	152.50	9.2	34,286	0.03%	大買/大賣/
2023/12/15	193.8	164.07	188.1	160.06	156.00	5.7	34,194	0.02%	大買/大賣/
2023/12/14	25	163.18	26	163.40	165.00	-1	33,968	0.00%
2023/12/13	7	162.29	3	163.17	161.00	4	34,449	0.01%
2023/12/12	14	162.96	14	163.43	163.50	0	35,051	0.00%
2023/12/11	25	167.66	21	169.64	161.50	4	34,894	0.01%
2023/12/08	35	172.73	41.1	171.49	174.00	-6.1	33,960	-0.02%
2023/12/07	44.1	164.67	40	160.21	166.00	4	33,596	0.01%
2023/12/06	33.1	172.77	44	171.70	170.50	-10.9	33,297	-0.03%
2023/12/05	21	168.98	17	170.74	169.50	4	33,200	0.01%
2023/12/04	34	175.56	23	177.63	173.00	11	33,133	0.03%
2023/12/01	4	174.50	6	174.66	176.50	-2	32,795	-0.01%
2023/11/30	10	170.90	11	172.41	172.50	-1	32,648	0.00%
2023/11/29	12	169.21	15.1	168.66	170.50	-3.1	32,301	-0.01%
2023/11/28	23	170.17	37	169.09	168.00	-14	32,070	-0.04%
2023/11/27	49.1	163.39	9	163.33	160.00	40.1	31,641	0.13%
2023/11/24	4	164.25	6	164.58	165.00	-2	31,699	-0.01%
2023/11/23	29.1	165.21	27	166.20	163.50	2.1	31,774	0.01%
2023/11/22	100	171.82	85	171.95	170.50	15	31,908	0.05%
2023/11/21	26	165.90	22	165.91	168.50	4	31,430	0.01%
2023/11/20	8	164.06	10.1	165.45	166.00	-2.1	31,221	-0.01%
2023/11/17	58.1	160.51	59	160.66	164.00	-0.9	30,986	0.00%
2023/11/16	69	158.88	67	158.03	160.00	2	29,688	0.01%
2023/11/15	95	154.23	85	155.53	158.50	10	29,107	0.03%
2023/11/14	78	147.12	86.1	146.78	149.50	-8.1	28,172	-0.03%
2023/11/13	0	0.00	4.4	138.50	138.50	-4.4	27,196	-0.02%
2023/11/10	21.1	128.16	121	127.71	126.00	-99.9	27,211	-0.37%	大賣/
2023/11/09	174	128.91	64	127.83	129.00	110	27,142	0.41%	大買/鉅額交易
2023/11/08	15.3	130.46	59	129.91	129.00	-43.7	27,019	-0.16%
2023/11/07	110	132.83	60	133.29	133.50	50	26,701	0.19%	大買/
2023/11/06	62	145.12	52	144.40	135.00	10	26,450	0.04%
2023/11/03	22	139.61	46	142.73	145.00	-24	25,118	-0.10%
2023/11/02	19	125.16	31.1	126.14	132.00	-12.1	24,186	-0.05%
2023/11/01	8	120.00	11	121.27	120.00	-3	23,920	-0.01%
2023/10/31	15	121.67	6	119.17	119.00	9	23,942	0.04%
2023/10/30	13	123.38	22	122.23	123.00	-9	23,924	-0.04%
2023/10/27	17	118.24	13	118.73	117.00	4	23,866	0.02%
2023/10/26	47	120.61	42	121.23	119.00	5	23,523	0.02%
2023/10/25	34	121.57	34	124.15	124.00	0	23,188	0.00%
2023/10/24	25	114.84	17	112.74	117.50	8	22,575	0.04%
2023/10/23	21	115.79	20	115.78	114.50	1	22,310	0.00%
2023/10/20	22.1	118.36	22	116.91	116.50	0.1	22,156	0.00%
2023/10/19	18	121.19	15	121.80	122.50	3	21,788	0.01%
2023/10/18	40.1	135.04	23	134.85	121.50	17.1	21,471	0.08%
2023/10/17	10	129.60	19	131.34	134.50	-9	19,814	-0.05%
2023/10/16	11	123.45	10	124.35	122.50	1	19,488	0.00%
2023/10/13	12	119.67	16	120.31	122.00	-4	19,195	-0.02%
2023/10/12	4	113.13	12	117.96	118.50	-8	19,873	-0.04%
2023/10/11	6	109.50	5	110.40	108.00	1	20,327	0.00%
2023/10/06	14	117.21	4	116.00	116.00	10	20,959	0.05%
2023/10/05	9	119.50	9	118.22	117.00	0	21,594	0.00%
2023/10/04	8	118.00	6	118.50	118.50	2	22,450	0.01%
2023/10/03	9	121.61	12	125.79	118.00	-3	22,460	-0.01%
2023/10/02	36	124.56	42	124.50	123.00	-6	22,027	-0.03%
2023/09/28	12	120.71	4	119.50	118.50	8	22,128	0.04%
2023/09/27	4	118.50	7	119.64	121.50	-3	21,906	-0.01%
2023/09/26	13	119.19	5	119.50	117.00	8	21,747	0.04%
2023/09/25	16	121.75	32	122.36	122.00	-16	21,526	-0.07%
2023/09/22	10	118.60	11	119.05	120.00	-1	21,249	0.00%
2023/09/21	36	114.33	47	116.04	119.00	-11	21,117	-0.05%
2023/09/20	23	117.22	9	117.67	115.50	14	20,877	0.07%
2023/09/19	35	120.99	21	118.17	118.00	14	20,651	0.07%
2023/09/18	28	121.07	39	123.03	122.50	-11	20,183	-0.05%
2023/09/15	49	119.63	32	119.47	120.00	17	19,566	0.09%
2023/09/14	2	108.50	20	109.35	111.00	-18	18,784	-0.10%
2023/09/13	8	101.13	5	102.00	101.00	3	18,675	0.02%
2023/09/12	3	104.50	2	106.50	103.00	1	18,860	0.01%
2023/09/11	17	108.24	5	106.20	105.50	12	18,751	0.06%
2023/09/08	9	114.28	10	116.20	116.50	-1	18,518	-0.01%
2023/09/07	9	116.39	7	117.29	115.00	2	18,412	0.01%
2023/09/06	5	116.40	5	115.90	116.50	0	18,611	0.00%
2023/09/05	11	114.55	14	117.04	118.00	-3	18,805	-0.02%
2023/09/04	4	113.38	12	114.29	116.00	-8	18,827	-0.04%
2023/09/01	4	114.00	1	112.00	112.50	3	18,965	0.02%
2023/08/31	5	114.90	7.1	116.22	115.00	-2.1	19,335	-0.01%
2023/08/30	6	113.75	13	114.34	114.50	-7	19,752	-0.04%
2023/08/29	3	108.50	5	107.60	109.00	-2	19,823	-0.01%
2023/08/28	423	111.41	403	108.55	108.50	20	19,677	0.10%	大買/大賣/
2023/08/25	12	119.33	34	119.24	120.50	-22	18,965	-0.12%
2023/08/24	12	116.17	7	117.93	113.50	5	18,625	0.03%
2023/08/23	3	115.50	11	113.64	115.00	-8	18,734	-0.04%
2023/08/22	6	111.67	8	111.75	110.00	-2	18,597	-0.01%
2023/08/21	7	110.71	0	0.00	108.50	7	18,705	0.04%
2023/08/18	183	111.44	178	106.24	108.00	5	18,625	0.03%	大買/大賣/
2023/08/17	22	116.93	8	114.94	116.00	14	18,354	0.08%
2023/08/16	7	110.65	9	112.50	113.50	-2	18,081	-0.01%
2023/08/15	11	112.00	43	112.44	110.00	-32	17,939	-0.18%
2023/08/14	12	109.63	6	109.33	109.00	6	17,783	0.03%
2023/08/11	238.1	106.30	206	107.55	110.00	32.1	17,660	0.18%	大買/大賣/
2023/08/10	215	107.20	214	107.87	109.50	1	17,245	0.01%	大買/大賣/
2023/08/09	278	109.67	286	112.43	109.50	-8	16,904	-0.05%	大買/大賣/
2023/08/08	8	105.69	50	113.00	105.50	-42	16,460	-0.26%
2023/08/07	288	114.79	237	118.60	117.00	51	16,266	0.31%	大買/大賣/
2023/08/04	8	110.69	10	112.85	109.50	-2	15,730	-0.01%
2023/08/02	302	118.90	304	113.49	113.50	-2	15,495	-0.01%	大買/大賣/
2023/08/01	866	129.24	864	120.76	121.50	2	15,096	0.01%	大買/大賣/
2023/07/31	4	140.37	12	141.75	133.00	-8	14,649	-0.05%
2023/07/28	1	147.50	0	0.00	147.50	1	14,586	0.01%
2023/07/27	7	148.71	3	149.33	144.00	4	14,565	0.03%
2023/07/26	11	148.18	14	151.39	151.50	-3	14,531	-0.02%
2023/07/25	6	145.42	0	0.00	142.50	6	14,521	0.04%
2023/07/24	8	149.31	18	146.89	151.00	-10	14,518	-0.07%
2023/07/21	11	142.86	3	145.67	148.50	8	14,490	0.06%
2023/07/20	2	133.74	6	134.83	135.00	-4	14,460	-0.03%
2023/07/19	7	127.21	0	0.00	127.50	7	14,434	0.05%
2023/07/18	8	126.69	1	129.00	125.00	7	14,485	0.05%
2023/07/17	43	126.71	46	129.16	130.00	-3	14,425	-0.02%
2023/07/14	12	124.50	19.1	126.40	127.00	-7.1	13,341	-0.05%
2023/07/13	27	112.17	44.1	112.70	115.50	-17.1	12,613	-0.14%
2023/07/12	19	103.75	11	101.55	105.00	8	11,715	0.07%
2023/07/11	11	92.67	9.1	93.84	95.50	2	11,020	0.02%
2023/07/10	2	85.40	9	86.56	86.90	-7	10,104	-0.07%
2023/07/07	5	83.06	4	83.78	84.20	1	9,931	0.01%
2023/07/06	18	84.51	85	83.93	83.80	-67	9,928	-0.67%
2023/07/05	0	0.00	1	81.00	81.00	-1	9,556	-0.01%
2023/07/04	11	80.94	4	82.28	81.60	7	9,601	0.07%
2023/07/03	4	81.75	11	82.33	81.60	-7	9,611	-0.07%
2023/06/29	4	80.15	3	80.87	80.10	1	9,705	0.01%
2023/06/28	2	76.85	4	78.80	80.00	-2	9,781	-0.02%
2023/06/27	26	77.79	13	76.60	76.70	13	10,125	0.13%
2023/06/26	5	77.60	5	78.56	78.30	0	10,225	0.00%
2023/06/21	43	80.10	0	0.00	79.80	43	10,768	0.40%
2023/06/20	21	80.75	2	81.30	80.50	19	10,821	0.18%
2023/06/19	7	82.71	2	84.20	81.60	5	11,007	0.05%
2023/06/16	6.1	81.05	17.1	83.98	84.60	-11	11,359	-0.10%
2023/06/15	3	82.40	0	0.00	81.90	3	11,440	0.03%
2023/06/14	9	82.56	0	0.00	82.00	9	11,769	0.08%
2023/06/13	0	0.00	3	85.40	84.20	-3	12,105	-0.02%
2023/06/12	12	82.77	14	83.76	83.90	-2	12,564	-0.02%
2023/06/09	26	86.96	47.1	88.18	87.90	-21.1	12,720	-0.17%
2023/06/08	10.1	84.91	2	85.24	84.80	8	13,013	0.06%
2023/06/07	13	88.26	104	88.49	87.90	-91	13,809	-0.66%	大賣/
2023/06/06	18	88.49	21	86.70	87.50	-3	14,003	-0.02%
2023/06/05	10	88.95	16.2	88.41	88.20	-6.2	13,742	-0.04%
2023/06/02	18	84.72	28.1	85.84	84.30	-10.1	13,298	-0.08%
2023/06/01	0.1	81.20	4	82.18	83.10	-4	13,393	-0.03%
2023/05/31	12	81.85	10	81.00	80.80	2	13,848	0.01%
2023/05/30	4	81.20	1	80.80	80.60	3	14,101	0.02%
2023/05/29	8	83.21	27.1	81.85	83.10	-19.1	14,588	-0.13%
2023/05/26	6	77.22	1	78.50	76.00	5	15,577	0.03%
2023/05/25	108	79.18	115	77.78	77.30	-7	16,162	-0.04%	大買/大賣/
2023/05/23	1	77.10	61	77.27	77.10	-60	17,055	-0.35%
2023/05/22	63	76.80	6	76.67	77.10	57	17,148	0.33%
2023/05/19	5	75.72	5	75.12	74.90	0	17,153	0.00%
2023/05/18	4	76.35	4	77.33	76.20	0	17,170	0.00%
2023/05/17	4	75.88	8	75.86	76.00	-4	17,186	-0.02%
2023/05/16	8	75.46	6	74.78	75.60	2	17,215	0.01%
2023/05/15	1	73.20	51.2	72.76	73.20	-50.2	17,302	-0.29%
2023/05/12	55	73.39	4	72.38	73.50	51	17,428	0.29%
2023/05/11	4	74.95	8.2	75.68	71.70	-4.2	17,946	-0.02%
2023/05/10	1	73.30	1	73.40	73.60	0	17,858	0.00%
2023/05/09	2	74.05	4.2	74.26	73.00	-2.2	17,911	-0.01%
2023/05/08	0	74.90	0	0.00	74.80	0	18,028	0.00%
2023/05/02	0.1	75.40	7	75.27	75.40	-7	19,298	-0.04%
2023/04/28	6	74.33	4	75.48	74.00	2	19,342	0.01%
2023/04/27	1	73.80	1	73.70	73.60	0	19,299	0.00%
2023/04/25	23.1	74.26	5	73.92	73.50	18.1	19,280	0.09%
2023/04/24	14	77.14	4	77.15	77.20	10	19,278	0.05%
2023/04/21	5.3	77.20	4	77.80	76.70	1.3	19,280	0.01%
2023/04/20	11.2	78.22	2	77.70	77.80	9.2	19,231	0.05%
2023/04/19	6.1	79.77	5	79.88	79.40	1.1	19,261	0.01%
2023/04/18	8.1	80.99	1	83.00	80.50	7.1	19,227	0.04%
2023/04/17	1	82.10	0	0.00	82.10	1	19,301	0.01%
2023/04/14	2	83.20	3	83.20	82.20	-1	19,408	-0.01%
2023/04/13	20.3	83.03	2	82.50	82.20	18.3	19,515	0.09%
2023/04/12	10	85.60	0	0.00	85.50	10	19,547	0.05%
2023/04/11	75.1	86.49	0.1	88.60	85.60	75	19,588	0.38%
2023/04/10	0	0.00	0.1	87.00	87.40	-0.1	19,543	0.00%
2023/03/31	2	85.55	11	85.55	86.00	-9	19,512	-0.05%
2023/03/30	7	84.71	6.1	84.05	84.80	1	19,493	0.00%
2023/03/29	8.1	82.92	3	83.17	83.30	5.1	19,515	0.03%
2023/03/28	21	86.19	10	86.75	84.10	11	19,537	0.06%
2023/03/27	12	90.68	11	89.92	89.70	1	19,220	0.01%
2023/03/24	392	91.94	397	91.11	89.60	-5	19,247	-0.03%	大買/大賣/
2023/03/23	1	89.20	2	90.05	89.50	-1	18,799	-0.01%
2023/03/22	8	89.54	55	89.01	89.50	-47	18,928	-0.25%
2023/03/21	55	89.44	54	90.43	89.10	1	19,292	0.01%
2023/03/20	50	91.80	1.1	89.82	91.80	48.9	19,422	0.25%
2023/03/17	20	89.65	15	90.21	89.80	5	19,692	0.03%
2023/03/16	109	88.61	107.2	87.33	88.60	1.8	19,658	0.01%	大買/大賣/
2023/03/15	160	91.84	159.6	90.68	89.60	0.5	19,380	0.00%	大買/大賣/
2023/03/14	37	90.23	30	90.90	88.00	7	19,026	0.04%
2023/03/13	18	92.46	15	91.67	92.90	3	18,928	0.02%
2023/03/10	187	95.76	186	94.66	94.80	1	18,556	0.01%	大買/大賣/
2023/03/09	6	93.57	19	92.95	96.00	-13	18,325	-0.07%
2023/03/08	1	88.30	0	0.00	87.30	1	18,601	0.01%
2023/03/07	3	88.13	1	88.00	87.60	2	18,539	0.01%
2023/03/06	15	87.29	20	88.06	89.50	-5	18,424	-0.03%
2023/03/03	7.1	88.45	39.5	86.86	85.00	-32.5	18,250	-0.18%
2023/03/02	15.1	89.86	8	90.03	87.90	7.1	17,890	0.04%
2023/03/01	13	90.23	26	89.18	89.70	-13	17,649	-0.07%
2023/02/24	29	87.98	98	87.77	90.80	-69	17,103	-0.40%
2023/02/23	34	82.38	35	81.81	83.80	-1	15,978	-0.01%
2023/02/22	3	77.03	0	0.00	76.20	3	15,663	0.02%
2023/02/21	33	80.92	28	78.69	80.30	5	15,878	0.03%
2023/02/20	8	75.48	8	74.80	75.50	0	15,458	0.00%
2023/02/17	6	73.90	6	74.15	73.90	0	15,640	0.00%
2023/02/16	14	73.62	9	73.73	74.20	5	15,811	0.03%
2023/02/15	10	72.81	8	72.40	72.60	2	16,237	0.01%
2023/02/14	9	73.96	108	74.46	73.70	-99	16,523	-0.60%	大賣/
2023/02/13	114	75.19	267	74.94	74.60	-153	17,127	-0.89%	大買/大賣/鉅額交易
2023/02/10	3	74.97	1	73.60	73.40	2	17,636	0.01%
2023/02/09	16	76.73	12	77.59	75.30	4	18,042	0.02%
2023/02/08	7	72.69	8	74.04	74.50	-1	18,685	-0.01%
2023/02/07	2	72.15	80	71.60	72.20	-78	19,168	-0.41%
2023/02/06	82	73.17	3	73.20	72.60	79	19,424	0.41%
2023/02/03	15.4	72.74	7	73.66	72.20	8.4	19,497	0.04%
2023/02/02	23.2	76.63	35	76.49	77.00	-11.8	19,396	-0.06%
2023/02/01	8	69.89	0	0.00	70.20	8	19,012	0.04%
2023/01/31	15	69.29	12	69.77	69.50	3	19,298	0.02%
2023/01/30	4	67.95	4	68.15	68.40	0	19,549	0.00%
2023/01/16	0	0.00	45	66.86	67.00	-45	19,981	-0.23%
2023/01/13	5	67.60	2	68.75	67.00	3	20,236	0.01%
2023/01/12	33	68.70	1	69.50	68.10	32	20,539	0.16%
2023/01/11	46	69.79	0	0.00	69.30	46	20,819	0.22%
2023/01/10	3	70.20	3	71.07	70.30	0	21,199	0.00%
2023/01/09	3	70.87	51	70.50	70.70	-48	21,555	-0.22%
2023/01/06	5	69.54	6	69.42	69.70	-1	22,169	0.00%
2023/01/05	21	70.54	21	70.27	68.80	0	22,827	0.00%
2023/01/04	4	69.15	3	69.67	69.30	1	23,375	0.00%
2023/01/03	0	0.00	23	69.58	69.10	-23	23,527	-0.10%
2022/12/30	26	67.96	18	69.39	67.30	8	23,873	0.03%
2022/12/29	4	67.05	4	67.40	67.40	0	24,176	0.00%
2022/12/28	23	68.85	10.1	68.25	67.90	12.9	25,018	0.05%
2022/12/27	7.3	70.83	4	70.95	70.90	3.3	25,275	0.01%
2022/12/26	0.1	70.00	0	0.00	70.00	0.1	25,716	0.00%
2022/12/23	4	68.73	5	69.56	69.30	-1	26,211	0.00%
2022/12/22	0.1	70.00	0	0.00	69.40	0.1	26,626	0.00%
2022/12/21	8	70.09	9	69.81	69.60	-1	27,218	0.00%
2022/12/20	5.1	71.96	4	72.68	69.80	1.1	27,653	0.00%
2022/12/19	3	72.65	2.1	73.25	71.20	1	27,981	0.00%
2022/12/16	6	73.00	10	73.82	73.10	-4	28,384	-0.01%
2022/12/15	4.2	74.12	3	73.80	73.80	1.2	28,853	0.00%
2022/12/14	8	74.71	6	74.70	74.50	2	28,913	0.01%
2022/12/13	119.1	75.99	117	76.54	75.00	2.1	28,958	0.01%	大買/大賣/
2022/12/12	22.4	75.72	15	74.18	73.60	7.4	28,681	0.03%
2022/12/09	35	75.91	47	76.20	76.80	-12	28,540	-0.04%
2022/12/08	9.3	73.28	14	72.46	74.70	-4.8	28,608	-0.02%
2022/12/07	2	71.50	0	0.00	70.20	2	29,142	0.01%
2022/12/06	7.1	73.32	4	74.35	71.70	3.1	30,033	0.01%
2022/12/05	51.1	75.77	43	74.40	73.60	8.1	30,158	0.03%
2022/12/02	3	73.87	9	75.32	75.00	-6	29,998	-0.02%
2022/12/01	41.4	76.05	36	76.43	74.40	5.4	30,046	0.02%
2022/11/30	57.2	71.14	57	73.31	74.00	0.2	29,730	0.00%
2022/11/29	9	66.91	9	68.24	68.30	0	29,546	0.00%
2022/11/25	13	70.29	6	68.80	68.60	7	32,655	0.02%
2022/11/24	4	71.70	4	72.45	71.90	0	33,411	0.00%
2022/11/23	5	71.18	5	71.00	70.90	0	33,963	0.00%
2022/11/22	8	70.68	11	71.35	70.80	-3	34,410	-0.01%
2022/11/21	10	72.46	19	71.94	70.80	-9	34,985	-0.03%
2022/11/18	24	72.74	21	73.17	72.40	3	34,973	0.01%
2022/11/17	70	73.50	105	73.75	74.30	-35	34,894	-0.10%	大賣/
2022/11/16	16	70.88	14	71.08	71.50	2	34,705	0.01%
2022/11/15	31	70.16	17	69.85	70.30	14	34,609	0.04%
2022/11/14	5	68.54	8	68.30	68.50	-3	34,814	-0.01%
2022/11/11	9	68.92	8	69.10	67.40	1	34,912	0.00%
2022/11/10	16	68.81	36	68.96	68.90	-20	34,807	-0.06%
2022/11/09	43.1	70.79	31	71.77	69.70	12.1	34,981	0.03%
2022/11/08	44	72.87	29	73.36	70.90	15	34,871	0.04%
2022/11/07	5	71.18	3	71.30	70.10	2	34,274	0.01%
2022/11/04	70	69.64	153	70.87	70.30	-83	33,789	-0.25%	大賣/
2022/11/03	163	66.54	68	67.18	70.60	95	32,646	0.29%	大買/
2022/11/02	2	63.80	2	64.80	64.20	0	32,059	0.00%
2022/11/01	4	63.80	104	63.09	64.50	-100	31,810	-0.31%	大賣/
2022/10/31	135.1	63.13	61	63.93	64.10	74.1	31,629	0.23%	大買/
2022/10/28	23.1	60.89	4	61.40	60.20	19.1	31,345	0.06%
2022/10/27	38	62.05	46	62.14	62.90	-8	31,169	-0.03%
2022/10/26	9	60.99	9	61.59	59.70	0	30,884	0.00%
2022/10/25	47	61.97	47	61.81	60.90	0	30,630	0.00%
2022/10/24	0	0.00	1	63.50	62.60	-1	30,509	0.00%
2022/10/21	5	63.38	5	63.82	61.70	0	30,355	0.00%
2022/10/20	9	63.10	9	63.69	64.60	0	30,864	0.00%
2022/10/19	4	66.10	0	0.00	64.00	4	32,142	0.01%
2022/10/18	10	65.64	5	66.12	65.00	5	33,150	0.02%
2022/10/17	13	63.61	22	63.56	66.00	-9	33,887	-0.03%
2022/10/14	16	64.39	23	65.32	64.00	-7	34,011	-0.02%
2022/10/13	63	60.75	77	60.40	60.00	-14	33,615	-0.04%
2022/10/12	52	66.03	75.4	65.50	64.70	-23.4	33,001	-0.07%
2022/10/11	12.2	71.80	0	71.80	71.80	12.2	32,494	0.04%
2022/10/07	17.1	79.57	36	79.20	79.70	-19	32,278	-0.06%
2022/10/06	11	78.55	4	79.30	78.50	7	31,956	0.02%
2022/10/05	129.2	79.73	124	78.60	78.70	5.2	31,799	0.02%	大買/大賣/
2022/10/04	1	77.20	1	78.40	77.60	0	31,121	0.00%
2022/10/03	18.2	77.48	25	76.66	75.30	-6.8	30,944	-0.02%
2022/09/30	4	74.33	24	78.45	79.00	-20	30,855	-0.06%
2022/09/29	26	76.56	5	76.32	76.10	21	31,036	0.07%
2022/09/28	24	78.88	18.3	75.23	74.40	5.7	31,298	0.02%
2022/09/27	0	0.00	16	80.13	82.20	-16	31,239	-0.05%
2022/09/26	40.1	83.85	27.3	84.13	79.80	12.8	30,961	0.04%
2022/09/23	37	91.01	14	90.03	88.60	23	30,712	0.07%
2022/09/22	56.1	91.08	62	90.76	91.40	-5.9	30,353	-0.02%
2022/09/21	5	87.90	10	88.30	88.50	-5	29,891	-0.02%
2022/09/20	4.1	88.22	15	87.57	88.30	-11	30,285	-0.04%
2022/09/19	7	88.34	2	86.50	86.50	5	30,186	0.02%
2022/09/16	25	88.18	18	88.83	88.70	7	29,989	0.02%
2022/09/15	25	89.20	152	88.63	88.50	-127	29,667	-0.43%	大賣/鉅額交易
2022/09/14	41.2	90.17	71	89.35	92.40	-29.8	29,378	-0.10%
2022/09/13	87.2	88.37	95	89.20	89.00	-7.9	28,505	-0.03%
2022/09/12	9	86.32	10	85.72	87.40	-1	27,457	0.00%
2022/09/08	100	79.50	100	79.56	79.50	0	27,151	0.00%
2022/09/07	21	78.93	37	78.84	78.50	-16	26,915	-0.06%
2022/09/06	3	81.67	17	83.97	80.40	-14	26,530	-0.05%
2022/09/05	19	84.34	22	84.73	83.10	-3	25,997	-0.01%
2022/09/02	32.4	91.72	272	87.04	86.50	-239.7	25,440	-0.94%	大賣/鉅額交易
2022/09/01	798	87.22	276	89.99	88.60	522	23,993	2.18%	大買/大賣/鉅額交易
2022/08/31	60	86.13	44	85.29	90.50	16	22,015	0.07%
2022/08/30	69.1	82.53	100	82.72	82.30	-30.9	20,950	-0.15%
2022/08/29	90	78.97	63	79.77	80.00	27	20,170	0.13%
2022/08/26	56	81.47	28	79.34	83.30	28	19,583	0.14%
2022/08/25	39	75.13	55	74.45	75.80	-16	18,831	-0.08%
2022/08/24	28.1	71.38	47	72.72	72.80	-18.9	18,556	-0.10%
2022/08/23	36	72.46	166	72.25	71.70	-130	18,269	-0.71%	大賣/鉅額交易
2022/08/22	6	76.18	18	77.24	74.30	-12	17,888	-0.07%
2022/08/19	44	79.37	46	80.64	79.60	-2	17,592	-0.01%
2022/08/18	40	77.93	77	77.48	77.30	-37	17,053	-0.22%
2022/08/17	39	77.99	14	78.76	78.50	25	16,700	0.15%
2022/08/16	36.6	81.21	36	82.23	77.80	0.6	16,306	0.00%
2022/08/15	33	77.96	29	80.32	83.90	4	15,725	0.03%
2022/08/12	15	82.27	15	83.01	81.20	0	15,102	0.00%
2022/08/11	1	81.60	10	81.06	81.10	-9	15,002	-0.06%
2022/08/10	2	80.80	5	79.46	80.80	-3	14,949	-0.02%
2022/08/09	7	74.80	1	76.00	76.70	6	14,871	0.04%
2022/08/08	8	72.00	5	75.30	75.00	3	14,806	0.02%
2022/08/05	0	0.00	7	71.30	73.00	-7	14,739	-0.05%
2022/08/04	0.3	67.13	2	70.00	70.00	-1.7	14,690	-0.01%
2022/08/03	2	77.70	5	75.80	73.00	-3	14,550	-0.02%
2022/08/02	0.2	75.20	2	75.00	75.40	-1.8	14,465	-0.01%
2022/08/01	0	0.00	4	74.98	74.80	-4	14,408	-0.03%
2022/07/29	8	74.69	3	74.27	73.00	5	14,329	0.03%
2022/07/28	0	0.00	1	74.00	71.00	-1	14,173	-0.01%
2022/07/27	25	70.62	84	72.50	73.00	-59	14,073	-0.42%
2022/07/26	94	72.61	95	72.16	73.30	-1	13,268	-0.01%
2022/07/25	11	67.76	29	68.76	72.80	-18	11,679	-0.15%
2022/07/22	7	64.16	107	66.12	66.20	-100	10,286	-0.97%	大賣/
2022/07/21	32	58.89	2	56.15	60.30	30	9,123	0.33%
2022/07/20	1	55.10	15	53.43	54.90	-14	8,565	-0.16%
2022/07/18	2	53.85	1	52.60	52.50	1	8,159	0.01%
2022/07/15	0	0.00	2	52.25	51.60	-2	7,962	-0.03%
2022/07/14	109	51.56	3	51.97	51.70	106	7,883	1.34%	大買/鉅額交易
2022/07/13	2	51.60	1	52.00	51.00	1	7,705	0.01%
2022/07/12	0	0.00	1	51.90	49.95	-1	7,391	-0.01%
2022/07/11	22	53.63	11	54.37	53.20	11	7,151	0.15%
2022/07/08	392	56.15	9	57.04	54.90	383	6,933	5.52%	大買/鉅額交易
2022/07/07	53	59.55	54	58.19	57.60	-1	6,461	-0.02%
2022/07/06	9	56.23	9	56.63	55.00	0	5,711	0.00%
2022/07/05	11	54.03	11	54.52	57.20	0	4,986	0.00%
2022/07/04	0	0.00	4	50.73	52.00	-4	4,338	-0.09%
2022/07/01	6	48.79	6	49.36	47.85	0	4,044	0.00%
2022/06/30	4	48.30	4	47.75	47.75	0	3,730	0.00%
2022/06/29	5	51.78	1	49.95	49.95	4	3,555	0.11%
2022/06/28	271	54.25	272	55.40	55.40	-1	3,309	-0.03%	大買/大賣/
2022/06/27	2	53.50	1	54.00	54.60	1	2,744	0.04%
2022/06/24	0	0.00	1	48.50	49.70	-1	2,530	-0.04%
2022/06/23	1	46.45	0	0.00	45.20	1	2,411	0.04%
2022/06/22	2	48.23	2	48.75	47.70	0	2,272	0.00%
2022/06/13	0	47.65	0	0.00	47.70	0	1,996	0.00%
2022/06/02	1	52.60	0	0.00	52.50	1	2,308	0.04%
2022/06/01	0	0.00	1	53.40	53.00	-1	2,373	-0.04%
2022/05/27	1	52.80	0	0.00	51.20	1	2,865	0.03%
2022/05/24	5	50.90	0	0.00	49.90	5	2,982	0.17%
2022/05/19	0	0.00	5	51.30	51.60	-5	3,044	-0.16%
2022/05/18	1	51.50	0	0.00	51.30	1	3,051	0.03%
2022/04/22	2	55.00	0	0.00	54.40	2	4,248	0.05%
2022/04/18	1	55.10	2	55.55	55.00	-1	4,770	-0.02%
2022/04/15	1	57.20	0	0.00	56.00	1	4,839	0.02%
2022/04/13	0	0.00	1	59.00	59.00	-1	5,027	-0.02%
2022/04/12	1	57.50	0	0.00	57.30	1	5,152	0.02%
2022/04/08	1	59.80	0	0.00	60.00	1	5,297	0.02%
2022/04/07	1	61.50	0	0.00	60.30	1	5,342	0.02%
2022/04/06	2	64.65	1	63.90	63.90	1	5,394	0.02%
2022/03/31	1	66.30	0	0.00	65.90	1	5,702	0.02%
2022/03/30	2	67.35	4	66.85	66.40	-2	5,947	-0.03%
2022/03/29	1	66.60	1	67.10	67.10	0	6,206	0.00%
2022/03/28	0	0.00	2	65.20	66.60	-2	6,521	-0.03%
2022/03/24	3	66.40	3	66.47	67.30	0	6,868	0.00%
2022/03/23	4	65.33	5	66.08	65.10	-1	7,190	-0.01%
2022/03/22	0	0.00	2	65.30	65.60	-2	7,585	-0.03%
2022/03/21	6	64.93	4	66.40	64.30	2	7,759	0.03%
2022/03/18	0	0.00	2	64.20	64.80	-2	7,909	-0.03%
2022/03/17	1	62.20	0	0.00	62.70	1	8,015	0.01%
2022/03/11	1	59.70	1	60.50	60.50	0	9,523	0.00%
2022/03/10	0	0.00	1	59.90	60.00	-1	9,740	-0.01%
2022/03/07	3	60.57	1	59.30	59.30	2	11,230	0.02%
2022/03/04	4	64.93	1	64.00	64.00	3	11,737	0.03%
2022/03/03	4	68.18	1	66.10	66.10	3	12,164	0.02%
2022/03/02	3	66.33	7	67.47	68.40	-4	12,643	-0.03%
2022/02/21	1	66.00	0	0.00	66.30	1	15,693	0.01%
2022/02/16	0	0.00	1	67.70	68.00	-1	19,771	-0.01%
2022/02/14	1	65.10	1	66.60	65.20	0	25,647	0.00%
2022/02/11	2	68.95	0	0.00	68.80	2	27,111	0.01%
2022/02/10	1	70.30	1	69.80	68.20	0	27,857	0.00%
2022/02/09	4	69.98	0	0.00	68.70	4	28,956	0.01%
2022/02/07	3	64.27	3	65.03	67.00	0	31,122	0.00%
2022/01/26	0	0.00	1	67.40	67.00	-1	31,799	0.00%
2022/01/24	1	68.00	4	69.98	69.60	-3	34,442	-0.01%
2022/01/21	0	0.00	1	71.90	70.40	-1	35,072	0.00%
2022/01/20	2	71.05	0	0.00	71.00	2	35,207	0.01%
2022/01/19	1	72.00	0	0.00	72.90	1	36,607	0.00%
2022/01/18	5	73.86	1	74.90	73.20	4	37,018	0.01%
2022/01/17	5	72.46	11	73.60	73.80	-6	37,279	-0.02%
2022/01/14	1	71.30	0	0.00	72.10	1	37,609	0.00%
2022/01/13	7	74.04	1	74.50	73.70	6	38,006	0.02%
2022/01/12	0	0.00	1	74.90	73.50	-1	38,002	0.00%
2022/01/11	12	74.58	17	74.24	74.00	-5	37,927	-0.01%
2022/01/07	3	79.63	9	78.64	78.10	-6	37,654	-0.02%
2022/01/06	1	81.80	1	83.90	82.00	0	37,509	0.00%
2022/01/05	4	83.25	1	83.30	83.50	3	37,444	0.01%
2022/01/04	2	86.50	8	87.60	86.00	-6	37,324	-0.02%
2022/01/03	2	86.40	6	87.30	86.40	-4	37,205	-0.01%
2021/12/30	2	85.85	0	0.00	85.90	2	37,130	0.01%
2021/12/29	3	87.00	3	87.40	87.40	0	37,075	0.00%
2021/12/28	6	87.32	2	87.25	86.60	4	37,005	0.01%
2021/12/27	8	89.65	4	88.90	89.00	4	36,847	0.01%
2021/12/24	13	88.88	13	88.49	87.70	0	36,731	0.00%
2021/12/23	19	88.65	25	88.97	89.40	-6	36,479	-0.02%
2021/12/22	7	87.77	6	89.45	86.50	1	36,184	0.00%
2021/12/21	2	86.35	2	87.80	86.70	0	35,854	0.00%
2021/12/20	3	86.17	11	87.27	87.80	-8	35,701	-0.02%
2021/12/17	11	87.06	14	86.92	86.30	-3	35,437	-0.01%
2021/12/16	17	90.24	8	90.38	91.20	9	35,077	0.03%
2021/12/15	3	85.47	5	85.24	87.00	-2	34,663	-0.01%
2021/12/14	8	83.96	4	82.88	83.30	4	34,486	0.01%
2021/12/13	5	87.10	9	87.89	87.00	-4	34,253	-0.01%
2021/12/10	7	87.63	5	87.06	86.20	2	34,088	0.01%
2021/12/09	12	90.17	11.3	90.63	89.20	0.7	33,832	0.00%
2021/12/08	29.3	92.08	35.5	91.87	89.00	-6.2	33,400	-0.02%
2021/12/07	32.5	93.10	25	93.22	90.20	7.5	33,056	0.02%
2021/12/06	5	89.92	1	91.40	90.00	4	32,385	0.01%
2021/12/03	15	91.21	20	91.33	90.40	-5	32,138	-0.02%
2021/12/02	13	89.12	9	89.33	87.60	4	31,348	0.01%
2021/12/01	2	89.80	5	88.02	89.00	-3	30,951	-0.01%
2021/11/30	17	86.75	16	86.36	88.30	1	30,503	0.00%
2021/11/29	9	80.69	7	82.04	84.00	2	29,973	0.01%
2021/11/26	12	84.83	6	85.75	84.40	6	29,519	0.02%
2021/11/25	23	89.30	20	90.09	85.60	3	28,830	0.01%
2021/11/24	6	85.63	5	86.10	85.00	1	27,866	0.00%
2021/11/23	8	86.59	6	86.43	85.80	2	27,499	0.01%
2021/11/22	7	90.63	4	90.20	90.50	3	26,899	0.01%
2021/11/19	8	91.56	9	91.03	90.50	-1	26,619	0.00%
2021/11/18	14	90.28	16	90.55	89.10	-2	25,846	-0.01%
2021/11/17	14	94.25	13	93.19	92.80	1	25,368	0.00%
2021/11/16	21	92.25	18	91.41	90.70	3	24,376	0.01%
2021/11/15	38	99.66	50	98.60	94.50	-12	23,355	-0.05%
2021/11/12	65	95.89	68	96.20	99.00	-3	21,248	-0.01%
2021/11/11	142	97.18	123.1	95.07	90.00	18.9	19,169	0.10%	大買/大賣/
2021/11/10	49	90.67	47.3	91.71	92.50	1.7	15,253	0.01%
2021/11/09	33	81.15	32	82.72	84.10	1	13,734	0.01%
2021/11/08	27	72.22	48.5	73.64	76.50	-21.5	12,992	-0.17%
2021/11/05	72.1	70.92	53	70.19	69.60	19.1	11,841	0.16%
2021/11/04	35	69.43	35	68.47	67.20	0	10,262	0.00%
2021/11/03	7	70.30	18	69.37	71.00	-11	9,459	-0.12%
2021/11/02	53	68.88	53	68.31	69.00	0	8,675	0.00%
2021/11/01	24	66.92	33	67.08	68.30	-9	7,207	-0.12%
2021/10/29	24	60.85	39	60.60	62.10	-15	5,907	-0.25%
2021/10/28	1	57.20	1	59.20	56.50	0	5,203	0.00%
2021/10/27	47	59.13	33	59.58	58.80	14	4,941	0.28%
2021/10/26	15	56.75	31	57.42	58.60	-16	3,605	-0.44%
2021/10/25	1	48.00	8	50.62	53.30	-7	3,185	-0.22%
2021/10/22	5	50.34	18	49.81	48.50	-13	2,943	-0.44%
2021/10/21	32	48.89	20	49.47	49.70	12	2,551	0.47%
2021/10/20	6	46.13	5	46.30	46.65	1	2,086	0.05%
2021/10/19	0	0.00	1	42.60	42.45	-1	2,016	-0.05%
2021/10/18	1	41.00	1	41.20	42.05	0	2,082	0.00%
2021/10/12	11	39.94	11	40.40	40.30	0	2,389	0.00%
2021/10/07	0	0.00	1	41.10	40.90	-1	2,873	-0.03%
2021/10/06	1	40.10	0	0.00	39.35	1	3,229	0.03%
2021/10/04	1	40.00	0	0.00	39.80	1	3,664	0.03%
2021/09/28	1	45.55	0	0.00	45.75	1	4,521	0.02%
2021/09/23	2	46.00	0	0.00	46.00	2	4,768	0.04%
2021/09/13	1	47.15	0	0.00	47.05	1	5,438	0.02%
2021/09/06	2	50.15	0	0.00	48.75	2	6,115	0.03%
2021/09/03	1	51.10	0	0.00	51.20	1	6,139	0.02%
2021/09/02	1	50.30	2	51.55	51.00	-1	6,119	-0.02%
2021/09/01	1	50.50	1	49.80	50.40	0	6,071	0.00%
2021/08/26	1	48.25	0	0.00	48.25	1	6,076	0.02%
2021/08/24	0	0.00	10	47.60	47.55	-10	6,177	-0.16%
2021/08/20	0	0.00	1	46.90	46.90	-1	6,281	-0.02%
2021/08/18	0	0.00	1	48.90	49.05	-1	6,285	-0.02%
2021/08/17	1	47.55	0	0.00	47.15	1	6,291	0.02%
2021/08/16	2	49.80	0	0.00	49.95	2	6,283	0.03%
2021/08/11	1	50.30	8.5	51.41	50.90	-7.5	6,247	-0.12%
2021/08/09	3	51.10	0	0.00	51.00	3	6,274	0.05%
2021/08/06	3	52.63	2	53.95	52.10	1	6,286	0.02%
2021/08/05	6	54.40	2	54.80	54.20	4	6,275	0.06%
2021/08/04	0	0.00	1	54.00	53.90	-1	6,329	-0.02%
2021/08/03	0	0.00	5	54.70	54.40	-5	6,378	-0.08%
2021/08/02	0	0.00	2	53.65	53.70	-2	6,458	-0.03%
2021/07/30	18	54.98	1	54.00	54.00	17	6,566	0.26%
2021/07/29	1	58.20	2	58.30	58.00	-1	6,453	-0.02%
2021/07/28	11	54.28	11	55.73	56.50	0	6,455	0.00%
2021/07/27	2	57.80	0	0.00	57.60	2	6,433	0.03%
2021/07/26	0	0.00	0.2	60.70	60.90	-0.2	6,440	0.00%
2021/07/22	0	0.00	1	62.00	61.10	-1	6,382	-0.02%
2021/07/20	1	60.00	1	61.60	60.80	0	6,311	0.00%
2021/07/19	1	61.50	0	0.00	61.10	1	6,268	0.02%
2021/07/16	12	62.23	0	0.00	62.10	12	6,347	0.19%
2021/07/15	11	64.00	5	63.78	63.30	6	6,303	0.10%
2021/07/14	2	62.40	3.1	63.25	63.60	-1.1	6,120	-0.02%
2021/07/13	6	61.78	9	62.99	62.00	-3	5,867	-0.05%
2021/07/12	1.1	62.77	4.2	61.47	62.30	-3.1	5,556	-0.06%
2021/07/09	3	60.00	2	59.90	58.90	1	5,363	0.02%
2021/07/08	1	58.70	1	58.90	58.20	0	5,282	0.00%
2021/07/07	1	58.30	1	59.20	57.80	0	5,294	0.00%
2021/07/06	4.3	59.95	1	63.10	58.60	3.3	5,252	0.06%
2021/07/05	28	62.09	17	62.07	62.40	11	5,058	0.22%
2021/07/02	3.1	54.72	18	56.54	56.80	-14.9	4,723	-0.32%
2021/07/01	10	55.60	0	0.00	53.80	10	4,847	0.21%
2021/06/29	5	55.80	19	56.43	56.60	-14	5,319	-0.26%
2021/06/28	10	55.50	1	56.20	55.00	9	5,187	0.17%
2021/06/25	3	55.83	0	0.00	55.80	3	5,136	0.06%
2021/06/24	1	55.70	2	55.95	55.40	-1	5,093	-0.02%
2021/06/23	4	54.33	3	55.13	55.30	1	5,007	0.02%
2021/06/22	2	56.55	4	56.55	54.70	-2	4,944	-0.04%
2021/06/21	7	54.07	4	55.23	54.70	3	4,754	0.06%
2021/06/18	1	53.00	1	54.50	52.10	0	4,520	0.00%
2021/06/16	5	52.90	5	53.76	52.40	0	4,382	0.00%
2021/06/15	0	0.00	1	52.00	52.30	-1	4,254	-0.02%
2021/06/08	0	0.00	0	49.60	49.55	0	4,270	0.00%
2021/06/04	0.2	50.00	0	0.00	49.85	0.2	4,258	0.00%
2021/06/02	1.2	50.60	0	0.00	50.90	1.2	4,270	0.03%
2021/05/31	0	0.00	1	51.00	49.40	-1	4,184	-0.02%
2021/05/28	0	0.00	1	48.50	48.30	-1	4,132	-0.02%
2021/05/25	1	45.50	4	45.40	45.15	-3	4,083	-0.07%
2021/05/20	1	42.85	4	43.99	42.55	-3	4,075	-0.07%
2021/05/19	1	43.10	6	43.41	43.40	-5	4,066	-0.12%
2021/05/18	4	43.50	0	0.00	43.70	4	4,060	0.10%
2021/05/14	2	45.00	2	46.50	44.30	0	3,991	0.00%
2021/05/13	1	44.90	0	0.00	44.20	1	3,972	0.03%
2021/05/12	4	47.40	2	48.80	45.60	2	3,959	0.05%
2021/05/11	3	50.90	1	51.50	49.90	2	3,899	0.05%
2021/05/10	0	0.00	3	55.70	54.30	-3	3,857	-0.08%
2021/05/07	3	55.00	4	53.63	54.60	-1	3,782	-0.03%
2021/05/05	4	51.15	0	0.00	50.10	4	3,669	0.11%
2021/05/04	0	0.00	0.1	52.50	50.70	-0.1	3,677	0.00%
2021/05/03	0	0.00	2	55.65	53.40	-2	3,662	-0.05%
2021/04/28	3	53.53	0	0.00	53.40	3	3,638	0.08%
2021/04/27	2	54.40	0	0.00	54.20	2	3,693	0.05%
2021/04/26	0	0.00	1	57.00	55.70	-1	3,725	-0.03%
2021/04/23	0.1	55.20	6	55.25	55.50	-5.9	3,747	-0.16%
2021/04/22	11	56.57	9	56.38	53.70	2	3,932	0.05%
2021/04/21	0	0.00	3	53.83	53.50	-3	3,906	-0.08%
2021/04/19	1	53.90	2	54.10	53.60	-1	3,970	-0.03%
2021/04/15	0	0.00	4	55.20	55.30	-4	3,937	-0.10%
2021/04/14	4	52.75	3	54.10	52.80	1	3,884	0.03%
2021/04/13	5	54.98	8	55.13	55.10	-3	3,931	-0.08%
2021/04/12	18	55.50	108	55.86	54.50	-90	4,055	-2.22%	大賣/
2021/04/09	5	57.92	1	57.30	57.10	4	4,098	0.10%
2021/04/08	8	60.04	5	60.18	59.20	3	4,093	0.07%
2021/04/07	11	60.02	3	59.73	59.50	8	4,033	0.20%
2021/04/06	5	62.22	11	60.35	62.50	-6	3,880	-0.15%
2021/04/01	3	56.83	13	57.30	58.00	-10	3,512	-0.28%
2021/03/31	0	0.00	2	52.90	53.30	-2	3,414	-0.06%
2021/03/30	2	52.60	0	0.00	52.20	2	3,517	0.06%
2021/03/29	0	0.00	5	53.02	52.70	-5	3,570	-0.14%
2021/03/24	0	0.00	3	51.20	50.80	-3	4,001	-0.07%
2021/03/23	34	52.53	2	51.90	51.00	32	4,206	0.76%
2021/03/19	1	48.60	20	48.75	49.80	-19	4,206	-0.45%
2021/03/18	6	49.96	0	0.00	49.50	6	4,226	0.14%
2021/03/17	20	50.31	0	0.00	50.00	20	4,299	0.47%
2021/03/16	3	48.90	18	51.85	51.90	-15	4,414	-0.34%
2021/03/15	7	47.64	20	47.00	47.20	-13	4,528	-0.29%
2021/03/12	0	0.00	1	47.80	47.50	-1	4,555	-0.02%
2021/03/11	2	47.33	0	0.00	47.80	2	4,633	0.04%
2021/03/10	0	0.00	10	46.44	46.65	-10	4,705	-0.21%
2021/03/09	2	46.25	31	45.55	45.80	-29	4,794	-0.60%
2021/03/05	1	49.00	0	0.00	48.40	1	5,145	0.02%
2021/03/04	1	50.00	1	50.10	49.55	0	5,363	0.00%
2021/03/03	0	0.00	2	50.15	50.00	-2	5,582	-0.04%
2021/03/02	5	50.30	0	0.00	50.10	5	5,883	0.08%
2021/02/26	1	51.10	1	50.90	51.00	0	6,062	0.00%
2021/02/25	0	0.00	4	51.75	51.60	-4	6,156	-0.06%
2021/02/24	2	52.00	5	52.10	52.00	-3	6,202	-0.05%
2021/02/23	6	52.27	2	52.10	52.00	4	6,300	0.06%
2021/02/22	2	53.00	2	53.60	53.00	0	6,384	0.00%
2021/02/19	1	53.10	6	53.52	53.30	-5	6,378	-0.08%
2021/02/18	2	53.30	0	0.00	53.30	2	6,370	0.03%
2021/02/17	1	52.80	2	52.50	52.70	-1	6,357	-0.02%
2021/02/05	6	51.10	0	0.00	51.10	6	6,346	0.09%
2021/02/04	2	51.85	0	0.00	51.50	2	6,338	0.03%
2021/02/03	13	52.93	14	53.88	53.10	-1	6,323	-0.02%
2021/02/02	0	0.00	10	53.50	53.50	-10	6,305	-0.16%
2021/01/29	1	52.50	0	0.00	51.30	1	6,289	0.02%
2021/01/28	3	52.93	0	0.00	52.80	3	6,271	0.05%
2021/01/27	8	54.43	7	55.50	54.60	1	6,264	0.02%
2021/01/26	9	55.07	0	0.00	54.80	9	6,245	0.14%
2021/01/22	18	56.53	20	57.25	58.10	-2	6,187	-0.03%
2021/01/20	4.3	56.22	0	0.00	54.80	4.3	6,264	0.07%
2021/01/19	21	58.79	0	0.00	58.80	21	6,207	0.34%
2021/01/18	33	58.65	4	58.13	58.10	29	6,134	0.47%
2021/01/15	24	59.55	16	59.07	59.50	8	6,043	0.13%
2021/01/14	6.1	56.68	10	57.60	58.00	-4	5,796	-0.07%
2021/01/13	1	56.20	42	53.30	55.60	-41	5,703	-0.72%
2021/01/12	34	52.32	0	0.00	52.10	34	5,639	0.60%
2021/01/11	10	55.10	0	0.00	55.10	10	5,590	0.18%
2021/01/07	2	55.20	5	55.72	55.10	-3	5,527	-0.05%
2021/01/06	73.1	55.83	6	56.70	55.60	67.1	5,479	1.22%
2021/01/05	11	59.03	2	59.40	59.10	9	5,361	0.17%
2021/01/04	1	57.20	5	57.82	58.70	-4	5,175	-0.08%
2020/12/31	0	0.00	5	53.22	53.40	-5	5,031	-0.10%
2020/12/30	8	51.70	3	52.43	51.80	5	4,927	0.10%
2020/12/29	3	50.53	0	0.00	50.40	3	4,872	0.06%
2020/12/25	5.1	52.45	11	52.54	51.90	-5.9	4,769	-0.12%
2020/12/24	6.5	56.39	10	55.74	54.90	-3.5	4,640	-0.08%
2020/12/23	22	58.18	60	57.94	58.20	-38	4,523	-0.84%
2020/12/22	62	57.23	4	58.33	56.80	58	4,477	1.30%
2020/12/21	5	58.58	2	59.40	59.30	3	4,403	0.07%
2020/12/18	21	59.10	37	59.96	60.80	-16	4,270	-0.37%
2020/12/17	22	55.59	10	55.66	56.90	12	3,997	0.30%
2020/12/16	0	0.00	29	51.99	51.80	-29	3,794	-0.76%
2020/12/15	1	51.10	72	51.18	50.70	-71	3,776	-1.88%
2020/12/14	1	52.00	1	52.90	52.50	0	3,732	0.00%
2020/12/11	33	51.08	0	0.00	51.50	33	3,725	0.89%
2020/12/10	7	52.97	0	0.00	53.30	7	3,682	0.19%
2020/12/09	0	0.00	7	52.10	54.30	-7	3,571	-0.20%
2020/12/08	0	0.00	6	49.87	49.45	-6	3,418	-0.18%
2020/12/07	3	48.97	2	48.70	48.40	1	3,394	0.03%
2020/12/04	0	0.00	22	51.07	50.80	-22	3,319	-0.66%
2020/12/03	6	50.22	1	50.20	49.60	5	3,261	0.15%
2020/12/02	56	51.73	0	0.00	51.60	56	3,201	1.75%
2020/12/01	0	0.00	3.2	51.12	53.50	-3.2	3,064	-0.10%
2020/11/30	29	48.62	2	51.10	49.80	27	2,844	0.95%
2020/11/27	17	49.72	0	0.00	49.80	17	2,641	0.64%
2020/11/26	3.2	48.89	14	49.78	51.00	-10.8	2,450	-0.44%
2020/11/25	3	43.48	3	44.83	46.40	0	2,186	0.00%
2020/11/24	11	41.49	21	42.11	42.20	-10	2,022	-0.49%
2020/11/23	5	42.05	3	41.70	42.05	2	1,968	0.10%
2020/11/20	12	40.78	10	40.85	40.40	2	1,972	0.10%
2020/11/19	11	39.50	3	40.60	41.00	8	1,935	0.41%
2020/11/03	0	0.00	8	37.30	37.00	-8	2,667	-0.30%
2020/10/30	1	38.20	15	38.40	37.40	-14	3,059	-0.46%
2020/10/28	13	41.79	9	41.59	40.50	4	3,322	0.12%
2020/09/29	0	0.00	1	36.60	36.25	-1	5,710	-0.02%
2020/09/28	6	36.08	0	0.00	37.00	6	5,825	0.10%
2020/09/17	1	39.00	0	0.00	39.00	1	6,903	0.01%
2020/09/16	11	39.01	39	40.13	39.00	-28	6,916	-0.40%
2020/09/15	39	39.85	0	0.00	39.85	39	6,921	0.56%
2020/09/14	1	40.10	2	41.10	40.80	-1	6,985	-0.01%
2020/09/11	0	0.00	11	38.77	39.30	-11	6,913	-0.16%
2020/09/09	0	0.00	1	37.40	38.70	-1	6,859	-0.01%
2020/09/08	1	37.75	13	37.80	37.70	-12	6,845	-0.18%
2020/09/07	6	38.60	0	0.00	37.85	6	6,830	0.09%
2020/09/04	10	39.05	12	39.08	39.05	-2	6,802	-0.03%
2020/09/02	6	39.85	16	40.29	39.70	-10	6,763	-0.15%
2020/08/31	0	0.00	3	40.40	41.40	-3	6,693	-0.04%
2020/08/28	4	39.66	0	0.00	39.70	4	6,649	0.06%
2020/08/27	0	0.00	11	40.70	40.00	-11	6,621	-0.17%
2020/08/26	8	40.63	1	40.85	40.55	7	6,565	0.11%
2020/08/25	6	41.49	1	42.00	41.75	5	6,490	0.08%
2020/08/24	43	42.08	3	42.38	42.00	40	6,410	0.62%
2020/08/21	6	41.69	10	41.52	43.45	-4	6,253	-0.06%
2020/08/20	2	39.13	21	39.91	39.50	-19	6,045	-0.31%
2020/08/19	0	0.00	1	38.60	38.95	-1	5,910	-0.02%
2020/08/17	1	37.50	0	0.00	37.00	1	5,879	0.02%
2020/08/13	1	36.80	0	0.00	36.70	1	5,872	0.02%
2020/08/12	8	36.35	0	0.00	37.60	8	5,851	0.14%
2020/08/11	7	36.65	1	37.35	36.60	6	5,804	0.10%
2020/08/07	20	38.54	0	0.00	38.25	20	5,724	0.35%
2020/08/06	0	0.00	1	40.10	39.80	-1	5,623	-0.02%
2020/08/05	4	41.91	4	42.58	41.10	0	5,510	0.00%
2020/08/04	2	41.10	23	39.58	40.45	-21	5,238	-0.40%
2020/07/31	0	0.00	4	38.73	38.80	-4	4,931	-0.08%
2020/07/30	7	38.64	24	38.62	38.75	-17	4,844	-0.35%
2020/07/28	1	34.00	0	0.00	33.40	1	4,540	0.02%
2020/07/27	0	0.00	2	38.03	36.75	-2	4,396	-0.05%
2020/07/24	5	39.89	2	40.40	38.00	3	4,291	0.07%
2020/07/23	1	38.65	0	0.00	38.80	1	3,973	0.03%
2020/07/21	0	0.00	2	37.15	37.30	-2	3,756	-0.05%
2020/07/20	3	37.30	0	0.00	36.60	3	3,729	0.08%
2020/07/17	4	37.45	8	37.60	37.70	-4	3,658	-0.11%
2020/07/16	2	37.10	0	0.00	36.35	2	3,579	0.06%
2020/07/14	10	37.20	2	36.90	37.55	8	3,484	0.23%
2020/07/13	1	38.10	0	0.00	38.10	1	3,500	0.03%
2020/07/09	35	39.11	1	41.60	39.20	34	3,373	1.01%
2020/07/08	3	37.18	2	37.80	38.10	1	3,048	0.03%
2020/07/07	0	0.00	2	35.70	35.05	-2	2,744	-0.07%
2020/07/06	1	37.10	1	37.35	37.35	0	2,653	0.00%
2020/07/03	3	37.97	18	38.72	37.00	-15	2,525	-0.59%
2020/07/02	15	34.33	0	0.00	36.35	15	2,271	0.66%
2020/07/01	0	0.00	1	33.20	33.05	-1	2,133	-0.05%
2020/06/30	3	33.82	0	0.00	33.55	3	2,057	0.15%
2020/06/24	2	29.60	0	0.00	29.60	2	1,674	0.12%
2020/06/22	0	0.00	2	26.10	26.30	-2	1,457	-0.14%
2020/05/25	0	0.00	3	28.55	29.30	-3	1,378	-0.22%
2020/05/21	3	30.60	0	0.00	30.65	3	1,371	0.22%
2020/05/12	0	0.00	1	28.80	29.20	-1	1,301	-0.08%
2020/04/29	0	0.00	1	31.65	31.65	-1	1,251	-0.08%
2020/04/27	0	0.00	1	32.00	32.00	-1	1,273	-0.08%
2020/04/23	0	0.00	1	31.40	31.00	-1	1,235	-0.08%
2020/04/22	1	31.40	1	31.40	31.20	0	1,229	0.00%
2020/04/20	0	0.00	5	30.80	31.30	-5	1,208	-0.41%
2020/04/17	7	30.21	0	0.00	30.45	7	1,236	0.57%
2020/04/16	2	30.20	1	30.45	30.45	1	1,173	0.09%
2020/04/15	0	0.00	10	27.70	27.70	-10	1,095	-0.91%
2020/04/14	1	25.00	0	0.00	25.20	1	1,075	0.09%
2020/03/17	0	0.00	1	19.55	19.75	-1	1,638	-0.06%
2020/03/16	10	21.60	0	0.00	20.00	10	1,633	0.61%
2020/03/09	0	0.00	2	27.20	26.70	-2	1,557	-0.13%
2020/03/04	1	28.60	0	0.00	28.75	1	1,537	0.07%
2020/02/26	1	30.45	0	0.00	29.85	1	1,514	0.07%
2020/02/19	1	31.10	0	0.00	30.75	1	1,568	0.06%
2020/01/30	1	32.10	0	0.00	32.10	1	1,486	0.07%
2020/01/17	2	35.90	2	36.15	35.70	0	1,461	0.00%
2020/01/15	2	35.70	2	36.05	35.60	0	1,463	0.00%
2020/01/10	0	0.00	5	33.75	33.75	-5	1,391	-0.36%
2020/01/08	1	33.60	0	0.00	33.50	1	1,393	0.07%
2020/01/06	1	34.45	0	0.00	34.60	1	1,390	0.07%
2020/01/03	1	35.60	0	0.00	35.60	1	1,374	0.07%
2020/01/02	5	36.83	0	0.00	36.35	5	1,354	0.37%
2019/12/25	1	36.60	0	0.00	36.60	1	1,265	0.08%
2019/12/23	0	0.00	1	36.80	36.05	-1	1,197	-0.08%
2019/12/20	1	35.15	2	34.75	34.60	-1	1,052	-0.10%
2019/12/19	0	0.00	2	34.48	34.60	-2	1,001	-0.20%
2019/12/17	1	33.70	3	34.32	33.30	-2	1,122	-0.18%
2019/12/16	0	0.00	1	33.40	33.40	-1	1,046	-0.10%
2019/12/13	1	32.05	0	0.00	31.80	1	1,034	0.10%
2019/12/12	0	0.00	1	33.40	32.25	-1	1,031	-0.10%
2019/12/11	0	0.00	1	32.45	32.95	-1	1,021	-0.10%
2019/12/06	0	0.00	2	32.30	32.00	-2	1,045	-0.19%
2019/12/03	5	32.07	0	0.00	32.35	5	1,171	0.43%
2019/11/29	1	32.05	0	0.00	32.00	1	1,199	0.08%
2019/11/28	1	32.50	0	0.00	32.15	1	1,207	0.08%
2019/11/21	1	34.50	3	34.03	33.45	-2	1,190	-0.17%
2019/11/07	1	32.15	0	0.00	31.95	1	1,158	0.09%
2019/10/24	0	0.00	1	35.00	34.75	-1	1,317	-0.08%
2019/10/23	1	35.10	0	0.00	34.90	1	1,391	0.07%
2019/10/17	0	0.00	4	34.30	34.35	-4	1,381	-0.29%
2019/10/08	3	33.75	0	0.00	33.75	3	1,409	0.21%
2019/10/07	3	34.38	0	0.00	34.15	3	1,409	0.21%
2019/09/23	15	36.67	24	36.65	36.30	-9	1,430	-0.63%
2019/09/20	2	35.20	0	0.00	35.30	2	1,372	0.15%
2019/09/18	3	34.10	1	34.30	33.80	2	1,350	0.15%
2019/09/10	2	34.00	0	0.00	33.60	2	1,714	0.12%
2019/09/09	0	0.00	3	35.60	34.60	-3	1,740	-0.17%
2019/09/06	0	0.00	1	33.30	33.95	-1	1,717	-0.06%
2019/09/05	0	0.00	2	32.55	32.45	-2	1,695	-0.12%
2019/09/03	2	32.90	0	0.00	32.60	2	1,786	0.11%
2019/08/07	3	31.65	2	32.20	31.15	1	2,113	0.05%
2019/08/05	4	34.16	0	0.00	33.90	4	2,122	0.19%
2019/07/30	0	0.00	1	35.60	35.20	-1	2,272	-0.04%
2019/07/29	2	36.55	0	0.00	36.55	2	2,261	0.09%
2019/07/26	1	37.20	2	37.35	37.00	-1	2,259	-0.04%
2019/07/25	13	36.24	11	36.74	36.80	2	2,221	0.09%
2019/07/19	0	0.00	2	35.55	35.00	-2	2,226	-0.09%
2019/07/17	1	35.30	0	0.00	35.35	1	2,239	0.04%
2019/07/16	0	0.00	1	35.60	35.25	-1	2,253	-0.04%
2019/07/04	1	36.35	1	36.65	36.45	0	2,536	0.00%
2019/07/03	0	0.00	2	37.20	36.30	-2	2,546	-0.08%
2019/07/02	0	0.00	1	37.00	37.25	-1	2,579	-0.04%
2019/06/27	3	36.08	4	36.39	35.75	-1	2,614	-0.04%
2019/06/26	2	34.25	0	0.00	34.25	2	2,602	0.08%
2019/06/24	5	35.18	0	0.00	34.90	5	2,724	0.18%
2019/06/21	1	38.65	0	0.00	35.85	1	2,762	0.04%
2019/06/19	0	0.00	1	38.80	38.60	-1	2,773	-0.04%
2019/06/18	0	0.00	1	35.40	35.35	-1	2,643	-0.04%
2019/06/17	0	0.00	4	34.93	35.15	-4	2,689	-0.15%
2019/06/14	0	0.00	7	34.85	34.90	-7	2,905	-0.24%
2019/06/12	2	34.63	4	33.76	34.00	-2	3,264	-0.06%
2019/06/11	1	33.05	0	0.00	32.60	1	3,391	0.03%
2019/06/06	4	31.58	0	0.00	31.50	4	3,435	0.12%
2019/05/27	1	31.45	0	0.00	31.40	1	3,567	0.03%
2019/05/22	1	34.15	0	0.00	33.80	1	3,638	0.03%
2019/05/20	1	34.35	0	0.00	33.10	1	3,733	0.03%
2019/05/16	4	34.38	0	0.00	33.05	4	3,755	0.11%
2019/05/15	3	34.65	0	0.00	34.65	3	3,702	0.08%
2019/05/08	1	35.20	0	0.00	34.95	1	3,625	0.03%
2019/05/07	0	0.00	8	38.10	37.35	-8	3,632	-0.22%
2019/04/18	1	38.90	1	38.05	38.10	0	3,560	0.00%
2019/04/17	0	0.00	26	41.50	40.00	-26	3,536	-0.74%
2019/04/16	1	40.60	0	0.00	41.00	1	3,458	0.03%
2019/04/03	1	39.00	0	0.00	39.55	1	3,323	0.03%
2019/04/02	7	39.71	0	0.00	39.00	7	3,375	0.21%
2019/04/01	2	39.30	0	0.00	39.20	2	3,355	0.06%
2019/03/29	7	39.64	1	39.60	39.90	6	3,323	0.18%
2019/03/28	0	0.00	1	39.35	39.00	-1	3,292	-0.03%
2019/03/27	8	40.51	0	0.00	40.00	8	3,279	0.24%
2019/03/26	9	38.92	0	0.00	39.50	9	3,166	0.28%
2019/03/22	2	39.30	3	37.70	37.70	-1	3,061	-0.03%
2019/03/20	0	0.00	2	38.30	38.10	-2	3,078	-0.06%
2019/03/18	0	0.00	1	37.00	38.50	-1	2,779	-0.04%
2019/03/15	5	35.29	3	34.72	35.00	2	2,672	0.07%
2019/03/14	0	0.00	30	32.82	33.85	-30	2,396	-1.25%
2019/03/13	2	28.95	0	0.00	30.80	2	2,243	0.09%
2019/03/06	0	0.00	2	29.20	29.25	-2	2,313	-0.09%
2019/02/26	0	0.00	1	28.60	28.35	-1	2,544	-0.04%
2019/02/20	0	0.00	1	29.30	28.35	-1	2,579	-0.04%
2019/02/19	30	29.15	3	29.10	29.10	27	2,560	1.05%
2019/02/18	0	0.00	13	27.88	27.95	-13	2,494	-0.52%
2019/02/12	3	27.25	0	0.00	26.80	3	2,610	0.11%
2019/02/11	0	0.00	1	27.00	26.80	-1	2,658	-0.04%
2019/01/28	1	26.60	0	0.00	25.85	1	2,649	0.04%
2019/01/17	1	23.80	1	24.00	23.80	0	2,719	0.00%
2019/01/10	1	24.65	0	0.00	24.85	1	2,760	0.04%
2019/01/09	1	25.15	0	0.00	25.00	1	2,777	0.04%
2019/01/04	1	24.00	0	0.00	24.00	1	2,836	0.04%
2019/01/02	2	25.98	0	0.00	25.95	2	2,864	0.07%
2018/12/28	0	0.00	7	26.36	26.30	-7	2,880	-0.24%
2018/12/27	1	27.25	0	0.00	26.80	1	2,930	0.03%
2018/12/26	7	28.19	0	0.00	26.90	7	2,945	0.24%
2018/12/20	1	26.00	0	0.00	27.95	1	2,906	0.03%
2018/12/18	1	28.15	0	0.00	27.70	1	2,953	0.03%
2018/12/14	4	28.58	1	28.55	28.75	3	3,038	0.10%
2018/12/13	6	29.23	2	29.58	28.85	4	3,134	0.13%
2018/12/10	0	0.00	1	26.90	26.10	-1	3,105	-0.03%
2018/12/05	0	0.00	2	28.30	28.30	-2	3,066	-0.07%
2018/12/03	0	0.00	2	29.38	29.20	-2	3,080	-0.06%
2018/11/30	1	29.30	0	0.00	28.60	1	3,070	0.03%
2018/11/29	2	28.48	3	27.80	28.40	-1	3,068	-0.03%
2018/11/26	11	27.14	13	26.23	26.80	-2	3,227	-0.06%
2018/11/23	3	28.17	0	0.00	25.85	3	3,178	0.09%
2018/11/22	3	26.65	1	26.60	26.70	2	3,106	0.06%
2018/11/21	1	24.30	0	0.00	24.30	1	3,016	0.03%
2018/11/13	1	25.65	2	23.75	24.90	-1	3,087	-0.03%
2018/11/12	1	24.50	0	0.00	24.65	1	3,018	0.03%
2018/10/25	1	19.70	0	0.00	19.65	1	3,196	0.03%
2018/10/23	0	0.00	1	21.95	21.95	-1	3,184	-0.03%
2018/10/22	1	23.05	0.1	23.05	23.05	0.9	3,188	0.03%
2018/10/05	1	28.65	2	27.95	28.75	-1	3,464	-0.03%
2018/10/01	2	35.88	0	0.00	35.75	2	3,821	0.05%
2018/09/26	1	37.75	3	37.85	37.00	-2	4,340	-0.05%
2018/09/20	1	37.20	0	0.00	36.95	1	5,195	0.02%
2018/09/19	3	39.30	12	39.68	38.05	-9	5,237	-0.17%
2018/09/18	13	38.30	4	38.35	37.35	9	5,270	0.17%
2018/09/13	1	35.20	0	0.00	35.30	1	5,935	0.02%
2018/09/11	20	36.15	20	35.60	36.05	0	6,611	0.00%
2018/09/04	10	37.54	12	37.82	38.40	-2	7,816	-0.03%
2018/09/03	17	37.49	29	37.63	37.40	-12	7,856	-0.15%
2018/08/31	3	38.18	1	40.25	39.90	2	7,891	0.03%
2018/08/30	2	37.03	2	35.75	36.90	0	7,861	0.00%
2018/08/29	4	36.26	1	37.50	36.50	3	7,909	0.04%
2018/08/24	2	34.90	0	0.00	34.50	2	8,175	0.02%
2018/08/23	1	35.65	0	0.00	35.30	1	8,274	0.01%
2018/08/15	2	35.93	0	0.00	35.45	2	8,315	0.02%
2018/08/14	1	35.25	1	33.70	35.50	0	8,324	0.00%
2018/08/13	2	36.85	0	0.00	35.15	2	8,494	0.02%
2018/08/10	3	39.77	1	39.00	38.70	2	8,575	0.02%
2018/08/08	1	41.00	0	0.00	40.10	1	9,082	0.01%
2018/08/07	0	0.00	1	41.60	41.20	-1	9,098	-0.01%
2018/08/06	2	41.53	0	0.00	40.90	2	9,252	0.02%
2018/08/02	1	43.90	2	42.70	42.35	-1	9,410	-0.01%
2018/08/01	1	45.15	1	45.20	44.85	0	9,461	0.00%
2018/07/27	2	46.63	1	46.70	46.50	1	9,793	0.01%
2018/07/25	2	48.25	1	48.15	47.00	1	10,381	0.01%
2018/07/24	1	48.00	1	47.90	47.60	0	10,379	0.00%
2018/07/20	1	46.30	1	45.50	45.20	0	10,498	0.00%
2018/07/18	1	46.20	2	46.35	46.20	-1	10,796	-0.01%
2018/07/17	2	47.75	3	47.52	47.25	-1	10,883	-0.01%
2018/07/13	2	48.20	0	0.00	48.20	2	11,245	0.02%
2018/07/12	1	48.35	6	48.53	47.95	-5	11,567	-0.04%
2018/07/11	4	48.78	1	49.50	48.10	3	11,705	0.03%
2018/07/10	3	45.17	0	0.00	45.60	3	11,634	0.03%
2018/07/09	1	49.60	0	0.00	47.50	1	11,760	0.01%
2018/07/06	1	47.20	2	47.23	48.55	-1	11,839	-0.01%
2018/07/05	11	49.82	11	48.59	47.75	0	11,778	0.00%
2018/07/04	5	50.38	8	50.51	49.00	-3	11,826	-0.03%
2018/07/03	6	51.25	3	52.87	50.00	3	11,863	0.03%
2018/07/02	5	52.94	4	54.45	51.40	1	11,591	0.01%
2018/06/29	2	49.45	3	49.70	50.40	-1	11,188	-0.01%
2018/06/28	0	0.00	2	45.80	45.85	-2	10,976	-0.02%
2018/06/27	1	46.85	0	0.00	47.70	1	10,885	0.01%
2018/06/26	0	0.00	31	47.26	47.50	-31	10,755	-0.29%
2018/06/25	32	47.43	6	47.69	44.50	26	10,586	0.25%
2018/06/22	12	50.38	3	50.83	49.00	9	10,353	0.09%
2018/06/21	3	48.83	3	49.47	50.10	0	10,077	0.00%
2018/06/20	4	46.76	3	46.57	46.10	1	9,813	0.01%
2018/06/19	0	0.00	5	46.53	47.15	-5	9,495	-0.05%
2018/06/15	1	41.50	2	41.73	42.90	-1	9,375	-0.01%
2018/06/14	2	40.35	3	39.87	40.15	-1	9,233	-0.01%
2018/06/13	1	39.30	7	42.39	39.00	-6	9,282	-0.06%
2018/06/12	3	39.88	4	39.60	39.35	-1	9,006	-0.01%
2018/06/11	2	38.20	3	36.82	37.65	-1	9,064	-0.01%
2018/06/08	2	36.65	0	0.00	35.95	2	9,002	0.02%
2018/06/07	0	0.00	1	38.75	37.45	-1	8,910	-0.01%
2018/06/05	5	38.80	0	0.00	38.20	5	8,871	0.06%
2018/06/04	0	0.00	1	41.00	42.30	-1	8,700	-0.01%
2018/06/01	2	39.25	1	39.75	38.80	1	8,669	0.01%
2018/05/31	0	0.00	1	39.50	39.45	-1	8,675	-0.01%
2018/05/29	1	37.50	0	0.00	37.50	1	8,673	0.01%
2018/05/22	1	36.50	0	0.00	35.80	1	9,216	0.01%
2018/05/21	2	38.28	1	37.65	37.00	1	9,236	0.01%
2018/05/18	7	35.34	6	35.30	35.60	1	9,168	0.01%
2018/05/17	31	36.49	33	37.07	36.60	-2	9,229	-0.02%
2018/05/16	0	0.00	1	35.00	33.80	-1	9,069	-0.01%
2018/05/15	0	0.00	2	36.50	36.50	-2	8,844	-0.02%
2018/05/14	0	0.00	1	33.20	33.20	-1	8,863	-0.01%
2018/05/11	1	30.75	1	30.60	30.20	0	8,709	0.00%
2018/05/08	1	31.45	1	32.15	30.90	0	8,544	0.00%
2018/05/03	1	32.05	2	33.70	31.90	-1	8,483	-0.01%
2018/05/02	72	32.32	70	32.45	30.90	2	8,397	0.02%
2018/04/30	1	33.95	1	33.95	33.95	0	8,158	0.00%
2018/04/27	1	30.60	3	30.12	30.90	-2	8,131	-0.02%
2018/04/26	0	0.00	1	30.85	28.10	-1	7,996	-0.01%
2018/04/25	3	29.73	2	30.73	29.90	1	7,863	0.01%
2018/04/24	3	29.13	3	30.45	29.00	0	7,654	0.00%
2018/04/23	2	32.75	1	32.50	32.20	1	7,447	0.01%
2018/04/20	7	36.61	4	36.53	35.50	3	7,296	0.04%
2018/04/18	151	28.91	151	28.72	31.40	0	6,821	0.00%	大買/大賣/
2018/04/17	100	29.05	100	29.84	28.55	0	6,457	0.00%
2018/04/16	0	0.00	2	33.50	31.70	-2	6,250	-0.03%
2018/04/13	18	32.17	18	31.65	32.95	0	6,134	0.00%
2018/04/12	1	33.60	3	35.92	33.30	-2	5,835	-0.03%
2018/04/11	2	36.80	12	37.53	36.90	-10	5,665	-0.18%
2018/04/10	2	35.93	10	37.18	36.00	-8	5,565	-0.14%
2018/04/09	2	38.93	4	38.70	38.70	-2	5,342	-0.04%
2018/04/03	0	0.00	1	42.00	43.00	-1	5,068	-0.02%
2018/04/02	1	42.35	10	42.15	42.95	-9	5,039	-0.18%
2018/03/30	1	37.65	0	0.00	37.70	1	4,975	0.02%
2018/03/29	10	41.85	0	0.00	40.55	10	4,959	0.20%
2018/03/23	1	33.60	0	0.00	34.00	1	4,884	0.02%
2018/03/22	2	36.78	1	37.70	36.35	1	4,811	0.02%
2018/03/21	3	38.60	1	39.00	40.35	2	4,771	0.04%
2018/03/20	6	36.69	23	32.85	36.70	-17	4,550	-0.37%
2018/03/19	20	31.70	5	33.40	33.40	15	4,382	0.34%
2018/03/16	0	0.00	2	30.40	30.40	-2	4,204	-0.05%
2018/03/15	11	32.14	18	30.93	32.20	-7	4,071	-0.17%
2018/03/13	1	26.00	0	0.00	26.65	1	3,766	0.03%
2018/03/12	8	23.88	4	23.50	24.25	4	3,704	0.11%
2018/03/09	4	22.13	3	22.93	22.05	1	3,598	0.03%
2018/03/08	3	23.07	5	24.02	22.70	-2	3,541	-0.06%
2018/03/07	11	23.92	3	23.75	23.00	8	3,492	0.23%
2018/03/06	3	24.32	7	23.88	24.50	-4	3,428	-0.12%
2018/03/05	7	23.78	1	24.50	23.90	6	3,361	0.18%
2018/03/02	2	23.60	14	23.19	23.75	-12	3,256	-0.37%
2018/03/01	11	21.13	2	20.45	21.75	9	3,151	0.29%
2018/02/27	3	20.62	0	0.00	19.80	3	3,066	0.10%
2018/02/26	0	0.00	4	19.23	19.75	-4	2,980	-0.13%
2018/02/23	6	19.37	3	19.97	18.65	3	2,888	0.10%
2018/02/22	6	20.39	208	21.00	20.60	-202	2,673	-7.55%	大賣/鉅額交易
2018/02/21	202	19.35	1	19.35	19.35	201	2,419	8.31%	大買/鉅額交易
2018/02/12	2	16.80	5	17.03	17.60	-3	2,351	-0.13%
2018/02/09	4	14.64	29	15.70	16.00	-25	2,163	-1.16%
2018/02/08	21	14.03	1	14.20	14.55	20	1,950	1.03%
2018/02/07	0	0.00	2	13.25	13.25	-2	1,790	-0.11%
2018/02/06	2	11.88	2	11.85	12.05	0	1,702	0.00%
2018/02/05	1	12.90	2	13.00	12.90	-1	1,639	-0.06%
2018/02/02	3	13.37	4	13.65	13.50	-1	1,605	-0.06%
2018/02/01	4	13.81	1	13.75	13.80	3	1,591	0.19%
2018/01/31	1	14.35	4	13.00	14.10	-3	1,535	-0.20%
2018/01/30	1	13.90	4	13.80	13.50	-3	1,431	-0.21%
2018/01/29	2	14.15	5	14.60	14.60	-3	1,284	-0.23%
2018/01/26	0	0.00	5	12.57	13.30	-5	1,164	-0.43%
2018/01/25	11	12.62	1	12.40	12.10	10	1,055	0.95%
2018/01/24	5	11.75	64	12.04	12.40	-59	914	-6.45%
2018/01/19	2	10.63	0	0.00	10.60	2	738	0.27%
2018/01/03	0	0.00	0.3	10.65	10.70	-0.3	912	-0.03%