威剛 (3260)-富邦-延吉券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
101.0
漲跌
▲1.0
漲幅
+1.00%
成交量
2,960張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	48.1	102.46	29	102.24	101.00	19.1	24,291	0.08%
2021/05/27	19.1	100.05	11	100.35	98.80	8.1	24,169	0.03%
2021/05/26	70	100.11	103	99.83	98.20	-33	23,954	-0.14%	大賣/
2021/05/25	36.1	97.91	63	100.03	102.00	-26.9	23,566	-0.11%
2021/05/24	78.1	90.64	92	91.99	93.00	-13.9	23,702	-0.06%
2021/05/21	27.1	87.85	23	87.23	87.50	4.1	23,717	0.02%
2021/05/20	44	86.74	8	85.54	85.50	36	23,725	0.15%
2021/05/19	196.1	89.04	48	88.81	89.60	148.1	23,864	0.62%	大買/鉅額交易
2021/05/18	17.1	83.75	39	84.14	85.30	-22	23,558	-0.09%
2021/05/17	36.1	81.16	25	81.01	77.60	11	23,441	0.05%
2021/05/14	60	86.84	44	87.61	86.00	16	22,999	0.07%
2021/05/13	75	84.29	77.1	84.99	84.10	-2.1	22,681	-0.01%
2021/05/12	90	91.15	170.1	87.16	86.50	-80.1	22,141	-0.36%	大賣/
2021/05/11	54.3	98.07	29	97.28	95.90	25.2	21,576	0.12%
2021/05/10	60.2	109.29	33.6	109.97	106.50	26.6	21,130	0.13%
2021/05/07	37.6	110.14	49.1	109.92	111.50	-11.5	20,493	-0.06%
2021/05/06	33	104.61	35.3	104.88	103.00	-2.3	19,876	-0.01%
2021/05/05	62	108.18	45.5	108.90	102.50	16.5	19,284	0.09%
2021/05/04	111.2	117.72	111	115.51	113.00	0.2	18,703	0.00%	大買/大賣/
2021/05/03	192.1	126.96	126.3	125.09	121.00	65.8	17,606	0.37%	大買/大賣/
2021/04/29	45.2	114.22	103	117.17	121.00	-57.8	16,150	-0.36%	大賣/
2021/04/28	68.1	114.15	35	113.87	110.00	33.1	15,344	0.22%
2021/04/27	46.1	111.91	54	112.03	109.50	-8	14,764	-0.05%
2021/04/26	85.1	110.80	102.1	110.73	113.50	-17	14,185	-0.12%	大賣/
2021/04/23	30.1	98.18	99	100.51	103.50	-68.9	13,245	-0.52%
2021/04/22	136	99.36	110.2	100.30	94.50	25.8	12,648	0.20%	大買/大賣/
2021/04/21	101.2	97.14	92	96.30	99.10	9.2	11,610	0.08%	大買/
2021/04/20	47.2	90.12	24	90.05	90.10	23.2	10,594	0.22%
2021/04/19	13.1	87.27	21.1	87.48	88.30	-8	10,250	-0.08%
2021/04/16	15	85.75	267	86.20	86.70	-252	10,423	-2.42%	大賣/鉅額交易
2021/04/15	5	82.70	16	83.14	83.50	-11	10,278	-0.11%
2021/04/14	35	82.03	21	82.38	81.80	14	10,284	0.14%
2021/04/13	5.1	86.38	17	86.40	84.30	-12	10,193	-0.12%
2021/04/12	28	85.65	17	85.61	85.30	11	10,101	0.11%
2021/04/09	15	84.86	17	86.18	85.90	-2	10,100	-0.02%
2021/04/08	53	85.93	9	85.67	85.30	44	10,032	0.44%
2021/04/07	30	88.69	18	88.52	87.00	12	9,930	0.12%
2021/04/06	16	87.44	6	87.32	87.10	10	9,735	0.10%
2021/04/01	11	86.07	29	86.00	85.90	-18	9,868	-0.18%
2021/03/31	24	86.18	13	86.50	85.80	11	9,824	0.11%
2021/03/30	16	84.47	1	85.00	85.00	15	9,816	0.15%
2021/03/29	13	82.94	57.3	83.23	84.80	-44.3	9,775	-0.45%
2021/03/26	17	81.24	3.5	81.57	81.60	13.5	9,679	0.14%
2021/03/25	34	81.41	30	81.00	80.40	4	9,733	0.04%
2021/03/24	2	80.00	0	0.00	80.40	2	9,763	0.02%
2021/03/23	1	80.90	10	82.05	80.30	-9	9,824	-0.09%
2021/03/22	7	80.56	1	81.10	81.00	6	9,870	0.06%
2021/03/19	35	81.20	6.1	81.48	81.20	28.9	10,119	0.29%
2021/03/18	1	82.80	6	83.17	82.70	-5	10,185	-0.05%
2021/03/17	69	83.35	19	82.56	82.30	50	10,369	0.48%
2021/03/16	81	83.56	6	83.55	83.10	75	10,539	0.71%
2021/03/15	18	81.55	12	81.52	81.30	6	10,764	0.06%
2021/03/12	95.4	82.69	4	81.93	82.00	91.4	10,952	0.83%
2021/03/11	18	81.67	7	82.11	82.50	11	11,268	0.10%
2021/03/10	3	81.53	41	82.32	80.70	-38	11,828	-0.32%
2021/03/09	3	80.40	32	80.50	81.50	-29	12,144	-0.24%
2021/03/08	19	80.46	6	81.27	79.80	13	13,341	0.10%
2021/03/05	41.1	79.65	43	80.17	79.00	-1.9	13,843	-0.01%
2021/03/04	23	81.84	17	81.68	80.30	6	13,814	0.04%
2021/03/03	85.1	82.26	19	81.86	82.00	66.1	13,763	0.48%
2021/03/02	22.1	85.04	20.3	84.34	83.50	1.8	13,673	0.01%
2021/02/26	12	85.46	273	86.25	86.30	-261	13,470	-1.94%	大賣/鉅額交易
2021/02/25	21.1	87.81	49	87.63	86.10	-27.9	13,406	-0.21%
2021/02/24	79.1	89.43	267.2	88.31	87.80	-188.1	13,151	-1.43%	大賣/鉅額交易
2021/02/23	167.3	84.38	55.5	85.64	86.70	111.8	12,341	0.91%	大買/鉅額交易
2021/02/22	124	82.60	59	82.38	82.00	65	11,843	0.55%	大買/
2021/02/19	208.1	79.82	42	79.61	79.60	166.1	11,600	1.43%	大買/鉅額交易
2021/02/18	16	76.70	18	76.87	77.50	-2	11,299	-0.02%
2021/02/17	8	74.35	28	75.02	75.20	-20	11,009	-0.18%
2021/02/05	43	73.33	23	72.97	72.90	20	10,869	0.18%
2021/02/04	39	73.64	83	73.77	73.00	-44	10,839	-0.41%
2021/02/03	24	72.05	2.1	72.10	71.50	21.9	10,674	0.21%
2021/02/02	1	71.50	2	72.15	71.30	-1	10,735	-0.01%
2021/02/01	0	0.00	3	70.63	71.20	-3	10,758	-0.03%
2021/01/29	4	69.50	26	69.54	69.50	-22	10,757	-0.20%
2021/01/28	8	70.60	15	70.39	70.10	-7	10,723	-0.07%
2021/01/27	130	72.72	3	72.27	71.70	127	10,696	1.19%	大買/鉅額交易
2021/01/26	8	72.35	4	72.63	72.40	4	10,631	0.04%
2021/01/25	3	69.77	8	71.73	72.30	-5	10,523	-0.05%
2021/01/22	1	69.50	5	70.32	70.80	-4	10,449	-0.04%
2021/01/21	6	69.00	8	69.28	69.00	-2	10,419	-0.02%
2021/01/20	17	70.32	0	0.00	69.00	17	10,366	0.16%
2021/01/19	5	71.76	25	71.43	71.10	-20	10,298	-0.19%
2021/01/18	15	70.72	28	70.93	71.00	-13	10,260	-0.13%
2021/01/15	11	73.63	11	73.58	72.80	0	10,178	0.00%
2021/01/14	11.7	75.32	65	74.66	75.00	-53.3	10,086	-0.53%
2021/01/13	26.3	74.83	11	74.71	74.40	15.3	9,993	0.15%
2021/01/12	29	75.69	80	75.56	74.00	-51	9,929	-0.51%
2021/01/11	68	76.21	129	75.85	75.20	-61	9,768	-0.62%	大賣/
2021/01/08	0	0.00	18	72.21	72.30	-18	9,356	-0.19%
2021/01/07	5	71.50	14	71.89	71.80	-9	9,348	-0.10%
2021/01/06	12.3	70.83	16	71.45	70.90	-3.7	9,419	-0.04%
2021/01/05	10	72.08	10	73.20	72.00	0	9,347	0.00%
2021/01/04	74	72.92	11	72.55	72.80	63	9,352	0.67%
2020/12/31	14	73.11	20	74.31	73.00	-6	9,327	-0.06%
2020/12/30	13	73.32	15	73.64	73.60	-2	9,341	-0.02%
2020/12/29	38	74.46	36.2	75.16	73.70	1.8	9,427	0.02%
2020/12/28	105	75.78	86.1	75.67	75.40	18.9	9,278	0.20%	大買/
2020/12/25	74	73.94	17	73.59	73.30	57	8,960	0.64%
2020/12/24	60.2	73.32	41	73.14	73.30	19.2	8,889	0.22%
2020/12/23	20	70.89	53	71.29	72.10	-33	8,725	-0.38%
2020/12/22	27.2	70.22	14	68.96	68.90	13.2	8,637	0.15%
2020/12/21	24	70.11	71	70.03	71.20	-47	8,554	-0.55%
2020/12/18	14	71.02	2.1	70.33	70.50	11.9	8,478	0.14%
2020/12/17	62	71.71	20	71.88	71.70	42	8,411	0.50%
2020/12/16	15	71.47	24	71.40	71.10	-9	8,352	-0.11%
2020/12/15	90	71.71	22	71.16	69.70	68	8,300	0.82%
2020/12/14	22	75.19	31	75.13	74.90	-9	8,106	-0.11%
2020/12/11	35.1	75.31	29	75.02	75.10	6.1	8,011	0.08%
2020/12/10	36	76.16	45	76.01	74.70	-9	7,749	-0.12%
2020/12/09	64	75.88	62	76.34	76.30	2	7,503	0.03%
2020/12/08	56	74.63	119	74.09	75.00	-63	7,138	-0.88%	大賣/
2020/12/07	69	74.92	60	74.67	74.50	9	6,914	0.13%
2020/12/04	96	75.41	66.5	75.86	74.30	29.5	6,522	0.45%
2020/12/03	36	72.35	53	72.17	72.20	-17	5,881	-0.29%
2020/12/02	198	71.15	114	71.30	72.70	84	5,464	1.54%	大買/大賣/
2020/12/01	39	65.47	24	65.11	67.10	15	4,158	0.36%
2020/11/30	10	61.56	13	61.43	61.00	-3	3,549	-0.08%
2020/11/27	16	61.62	61	61.83	61.40	-45	3,496	-1.29%
2020/11/26	7	61.06	3	60.90	61.30	4	3,410	0.12%
2020/11/25	61	61.37	0	0.00	59.40	61	3,310	1.84%
2020/11/24	6	61.78	6	61.58	60.50	0	3,242	0.00%
2020/11/23	44	60.42	4	61.08	61.00	40	3,131	1.28%
2020/11/20	3	60.07	1	60.60	59.70	2	3,028	0.07%
2020/11/19	2	59.00	1	59.30	59.40	1	2,970	0.03%
2020/11/18	3	59.40	5	59.42	59.20	-2	2,950	-0.07%
2020/11/17	1	59.50	36	59.36	59.50	-35	2,927	-1.20%
2020/11/16	4	58.45	14	58.74	58.40	-10	2,838	-0.35%
2020/11/13	6	58.18	1	58.20	58.20	5	2,923	0.17%
2020/11/12	1	58.20	18	58.20	57.80	-17	2,931	-0.58%
2020/11/11	35	57.81	1	57.90	57.70	34	2,978	1.14%
2020/11/10	18	58.75	11	59.35	58.60	7	2,951	0.24%
2020/11/09	10	58.60	16	58.66	58.60	-6	2,893	-0.21%
2020/11/06	0	0.00	13	57.59	58.00	-13	2,928	-0.44%
2020/11/05	0	0.00	1	56.30	56.40	-1	2,904	-0.03%
2020/11/04	1	56.50	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	2	55.90	56.20	-2	2,948	-0.07%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/30	2	54.90	0	0.00	55.00	2	3,009	0.07%
2020/10/29	0	0.00	10	55.27	55.60	-10	3,134	-0.32%
2020/10/28	4	56.05	2	56.20	56.00	2	3,170	0.06%
2020/10/27	3	56.80	7	56.99	56.90	-4	3,231	-0.12%
2020/10/26	5	57.84	1	57.60	57.50	4	3,242	0.12%
2020/10/23	0	0.00	16	57.99	58.00	-16	3,258	-0.49%
2020/10/22	6	57.15	0	0.00	57.60	6	3,335	0.18%
2020/10/21	18	58.28	12	58.41	57.60	6	3,376	0.18%
2020/10/20	12	58.08	7	58.59	58.50	5	3,452	0.14%
2020/10/19	3	57.40	2	58.15	58.40	1	3,521	0.03%
2020/10/16	14	57.13	38	57.36	57.00	-24	3,537	-0.68%
2020/10/15	23	58.10	5	57.86	57.80	18	3,566	0.50%
2020/10/14	27	59.65	40	59.96	59.30	-13	3,564	-0.36%
2020/10/13	9	58.60	14	59.00	59.20	-5	3,506	-0.14%
2020/10/12	9	58.60	22	58.99	59.10	-13	3,571	-0.36%
2020/10/08	47	58.28	3	58.10	58.40	44	3,692	1.19%
2020/10/07	1	58.80	0	0.00	58.40	1	3,725	0.03%
2020/10/06	6	57.73	9	56.77	58.00	-3	3,742	-0.08%
2020/09/30	0	0.00	3	54.70	55.00	-3	3,866	-0.08%
2020/09/29	0	0.00	9	54.81	54.60	-9	3,940	-0.23%
2020/09/28	4	53.70	4	54.00	53.70	0	4,113	0.00%
2020/09/25	2	53.10	2	54.90	52.90	0	4,194	0.00%
2020/09/24	8	54.10	0	0.00	53.90	8	4,291	0.19%
2020/09/23	6	55.43	0	0.00	55.20	6	4,440	0.14%
2020/09/21	2	56.80	14	56.80	56.80	-12	4,535	-0.26%
2020/09/18	2	56.65	0	0.00	56.80	2	4,533	0.04%
2020/09/17	20	56.20	8	56.15	56.50	12	4,496	0.27%
2020/09/16	7	55.37	7	55.80	55.00	0	4,420	0.00%
2020/09/15	11	54.90	2	55.10	54.90	9	4,397	0.20%
2020/09/14	0	0.00	13	53.62	54.40	-13	4,406	-0.30%
2020/09/11	2	52.65	0	0.00	53.00	2	4,436	0.05%
2020/09/10	3	53.07	4	53.30	53.00	-1	4,458	-0.02%
2020/09/09	10	53.30	0	0.00	53.70	10	4,490	0.22%
2020/09/08	10	54.38	0	0.00	53.60	10	4,520	0.22%
2020/09/07	2	54.10	0	0.00	54.10	2	4,602	0.04%
2020/09/04	1	52.80	1	53.70	54.50	0	4,711	0.00%
2020/09/03	1	54.10	0	0.00	54.10	1	4,775	0.02%
2020/09/02	0	0.00	35	53.43	53.50	-35	5,075	-0.69%
2020/09/01	6	52.60	0	0.00	52.40	6	5,193	0.12%
2020/08/31	35	52.35	2	52.90	52.00	33	5,453	0.61%
2020/08/28	2	52.50	0	0.00	52.30	2	5,587	0.04%
2020/08/26	10	53.20	0	0.00	52.90	10	5,638	0.18%
2020/08/25	0	0.00	1	52.40	53.20	-1	5,665	-0.02%
2020/08/24	0	0.00	2	51.50	51.70	-2	5,683	-0.04%
2020/08/21	2	50.70	1	51.10	51.00	1	5,746	0.02%
2020/08/20	1	52.10	8	51.78	50.70	-7	5,776	-0.12%
2020/08/19	9	54.57	7	53.97	53.70	2	5,740	0.03%
2020/08/18	8	55.84	5	56.90	55.90	3	5,714	0.05%
2020/08/17	6	57.42	4	57.20	56.60	2	6,043	0.03%
2020/08/14	2	54.90	2	54.70	55.10	0	6,014	0.00%
2020/08/13	5	55.84	0	0.00	55.70	5	6,023	0.08%
2020/08/12	5	55.54	38	55.52	56.50	-33	6,058	-0.54%
2020/08/10	2	57.70	5	57.84	57.30	-3	6,100	-0.05%
2020/08/07	10	58.34	1	58.30	58.20	9	6,135	0.15%
2020/08/06	14	59.07	1	59.00	58.90	13	6,229	0.21%
2020/08/05	3	58.67	22	58.81	59.30	-19	6,444	-0.29%
2020/08/04	8	58.00	6	58.32	58.30	2	6,571	0.03%
2020/08/03	0	0.00	2	60.55	60.30	-2	6,585	-0.03%
2020/07/31	2	61.00	17	60.40	60.80	-15	6,608	-0.23%
2020/07/30	2	59.00	5	59.02	59.40	-3	6,614	-0.05%
2020/07/29	2	56.90	1	58.20	58.20	1	6,730	0.01%
2020/07/28	6	57.63	13	58.34	56.70	-7	6,793	-0.10%
2020/07/27	12	59.21	12	59.98	59.40	0	6,883	0.00%
2020/07/24	8	61.24	7	61.51	60.50	1	6,941	0.01%
2020/07/23	11	60.83	5	61.20	61.80	6	6,936	0.09%
2020/07/21	2	59.20	1	59.60	59.30	1	7,298	0.01%
2020/07/20	2	60.00	15	60.00	60.00	-13	7,406	-0.18%
2020/07/17	7	60.14	1	60.00	60.20	6	7,595	0.08%
2020/07/16	34	61.94	3	62.20	61.80	31	8,100	0.38%
2020/07/15	7	62.24	6	62.63	61.50	1	8,136	0.01%
2020/07/14	1	61.40	12	61.60	62.00	-11	8,117	-0.14%
2020/07/13	2	61.40	405	61.26	61.40	-403	8,128	-4.96%	大賣/鉅額交易
2020/07/10	8	59.85	1	60.40	59.10	7	8,262	0.08%
2020/07/09	14	62.64	11	62.63	61.60	3	8,315	0.04%
2020/07/08	51	61.18	8	61.13	61.30	43	8,251	0.52%
2020/07/07	7	61.29	16	61.41	61.00	-9	8,337	-0.11%
2020/07/06	54	60.54	19	60.18	60.30	35	8,464	0.41%
2020/07/03	30	59.96	13	60.03	59.90	17	8,621	0.20%
2020/07/02	20	60.32	14.7	60.25	60.60	5.3	8,867	0.06%
2020/07/01	13	58.84	8	58.51	58.90	5	8,967	0.06%
2020/06/30	11	57.17	15	57.23	57.20	-4	9,030	-0.04%
2020/06/29	2	56.75	6	56.47	56.90	-4	9,208	-0.04%
2020/06/24	4	57.08	5	56.80	56.90	-1	9,421	-0.01%
2020/06/23	2	56.50	18	56.78	56.20	-16	9,645	-0.17%
2020/06/22	2	56.65	6	57.05	56.60	-4	9,824	-0.04%
2020/06/19	1	57.70	1	58.00	57.10	0	9,993	0.00%
2020/06/18	4	57.13	7	57.34	57.70	-3	10,100	-0.03%
2020/06/17	7	57.93	0	0.00	57.60	7	10,167	0.07%
2020/06/16	53	57.98	12	57.98	58.10	41	10,407	0.39%
2020/06/15	10	57.33	0	0.00	57.00	10	10,527	0.09%
2020/06/12	4	56.28	62	56.73	58.00	-58	10,878	-0.53%
2020/06/11	44	59.98	7	59.24	57.70	37	11,071	0.33%
2020/06/10	20	60.60	0	0.00	60.90	20	11,061	0.18%
2020/06/09	68	61.45	49	61.50	60.90	19	11,172	0.17%
2020/06/08	105	59.55	1	59.50	59.10	104	11,054	0.94%	大買/鉅額交易
2020/06/05	156	59.45	16	59.38	59.00	140	11,014	1.27%	大買/鉅額交易
2020/06/04	3	57.23	18	57.36	57.70	-15	10,924	-0.14%
2020/06/03	5	56.50	20	56.40	56.60	-15	10,936	-0.14%
2020/06/02	2	56.00	0	0.00	56.20	2	11,090	0.02%
2020/06/01	2	55.55	5	55.54	56.00	-3	11,311	-0.03%
2020/05/29	6	54.83	13	54.82	54.50	-7	11,318	-0.06%
2020/05/28	17	56.72	3	57.07	55.50	14	11,401	0.12%
2020/05/27	16	56.71	8	56.56	56.40	8	11,431	0.07%
2020/05/26	14	56.37	7	56.20	56.00	7	11,554	0.06%
2020/05/25	15	55.91	6	56.17	56.00	9	11,550	0.08%
2020/05/22	46	57.12	68	56.95	56.90	-22	11,550	-0.19%
2020/05/21	6	54.37	6	53.90	54.40	0	11,267	0.00%
2020/05/20	1	53.30	0	0.00	53.30	1	11,270	0.01%
2020/05/19	5	52.50	2	53.60	53.80	3	11,286	0.03%
2020/05/18	8	52.25	20	52.26	51.90	-12	11,323	-0.11%
2020/05/15	6	51.52	9	52.16	51.70	-3	11,448	-0.03%
2020/05/14	4	52.90	11	53.30	52.70	-7	11,664	-0.06%
2020/05/13	23	53.55	2	53.40	54.00	21	11,683	0.18%
2020/05/12	67	55.75	16	54.29	53.40	51	11,704	0.44%
2020/05/11	15	58.02	14	58.14	57.20	1	11,743	0.01%
2020/05/08	18	57.97	29	57.78	58.10	-11	11,699	-0.09%
2020/05/07	5	57.12	32	57.10	56.90	-27	11,649	-0.23%
2020/05/06	2	57.60	3	57.17	56.80	-1	11,693	-0.01%
2020/05/05	6	57.88	8	57.65	57.40	-2	11,743	-0.02%
2020/05/04	0	0.00	11	56.42	57.20	-11	11,784	-0.09%
2020/04/30	0	0.00	9	57.23	57.20	-9	11,807	-0.08%
2020/04/29	3	57.10	11	56.56	56.20	-8	11,813	-0.07%
2020/04/28	6	57.02	0	0.00	56.70	6	11,869	0.05%
2020/04/27	9	57.18	15	57.17	57.20	-6	11,965	-0.05%
2020/04/24	34	57.15	24	56.87	56.50	10	11,927	0.08%
2020/04/23	1	55.00	15	55.55	55.70	-14	11,683	-0.12%
2020/04/22	28	54.87	12	54.84	55.00	16	11,628	0.14%
2020/04/21	50	57.46	41	57.16	56.10	9	11,493	0.08%
2020/04/20	1	53.40	5	53.90	53.90	-4	11,038	-0.04%
2020/04/17	31	53.13	1	54.50	52.90	30	11,337	0.26%
2020/04/16	1	52.30	5	52.82	52.80	-4	11,336	-0.04%
2020/04/15	7	53.43	1	51.70	52.90	6	11,646	0.05%
2020/04/14	1	51.00	3	51.70	51.00	-2	11,872	-0.02%
2020/04/13	2	51.85	18	51.39	51.00	-16	11,844	-0.14%
2020/04/10	21	51.78	27	51.30	52.00	-6	11,795	-0.05%
2020/04/09	27	51.45	19	51.67	51.50	8	11,748	0.07%
2020/04/08	5	49.24	10	49.48	50.90	-5	11,626	-0.04%
2020/04/07	49	48.79	24	49.01	49.35	25	11,433	0.22%
2020/04/06	9	44.57	26	45.23	46.60	-17	11,170	-0.15%
2020/04/01	5	41.21	14	41.44	42.40	-9	11,199	-0.08%
2020/03/31	14	41.79	13	43.08	41.75	1	11,102	0.01%
2020/03/30	19	42.35	12	42.08	43.15	7	11,009	0.06%
2020/03/27	43	47.00	30	48.10	45.55	13	10,912	0.12%
2020/03/26	41	45.45	10	45.28	46.10	31	10,825	0.29%
2020/03/25	14	45.03	45	45.24	45.75	-31	10,848	-0.29%
2020/03/24	16	41.24	46	40.84	41.60	-30	10,947	-0.27%
2020/03/23	24	38.97	11	38.71	38.20	13	10,985	0.12%
2020/03/20	37	42.38	51	42.08	42.30	-14	11,089	-0.13%
2020/03/19	26	40.45	22	40.44	39.35	4	11,195	0.04%
2020/03/18	72	46.90	157	47.09	43.70	-85	11,306	-0.75%	大賣/
2020/03/17	167	48.73	24.3	50.40	48.55	142.7	11,085	1.29%	大買/鉅額交易
2020/03/16	21	57.64	16	55.98	53.90	5	11,159	0.04%
2020/03/13	14	56.09	17	56.15	58.20	-3	11,342	-0.03%
2020/03/12	28	63.35	32	63.18	61.40	-4	11,280	-0.04%
2020/03/11	19	68.59	62	67.61	67.30	-43	11,172	-0.38%
2020/03/10	4	69.10	15	68.65	70.20	-11	11,095	-0.10%
2020/03/09	10.5	70.20	29	72.06	69.20	-18.5	10,922	-0.17%
2020/03/06	31	73.81	8	73.85	72.90	23	10,766	0.21%
2020/03/05	21	73.07	36	73.15	73.50	-15	10,585	-0.14%
2020/03/04	4	69.50	1	69.60	69.50	3	10,336	0.03%
2020/03/03	21	69.60	11	70.03	70.00	10	10,290	0.10%
2020/03/02	7	67.51	2	65.55	66.10	5	10,160	0.05%
2020/02/27	22	68.95	22	68.40	67.20	0	10,060	0.00%
2020/02/26	4	71.73	1	72.10	71.50	3	9,885	0.03%
2020/02/25	5.7	71.74	6	71.32	72.30	-0.3	9,851	0.00%
2020/02/24	1	71.70	3	72.13	71.70	-2	9,777	-0.02%
2020/02/21	1	71.70	0	0.00	71.70	1	9,756	0.01%
2020/02/20	4	72.30	0	0.00	72.30	4	9,761	0.04%
2020/02/19	5	71.72	14	70.96	71.70	-9	9,814	-0.09%
2020/02/18	20	72.31	17	72.14	71.30	3	9,716	0.03%
2020/02/17	21	75.38	22	75.90	74.20	-1	9,582	-0.01%
2020/02/14	17	75.06	11	75.58	75.80	6	9,316	0.06%
2020/02/13	2	75.05	3	75.00	74.50	-1	9,360	-0.01%
2020/02/12	61	75.20	21	76.15	75.20	40	9,328	0.43%
2020/02/11	3	73.70	5	74.00	73.90	-2	9,049	-0.02%
2020/02/10	3	73.37	5	72.38	72.20	-2	8,942	-0.02%
2020/02/07	50	73.18	32	74.10	72.20	18	8,887	0.20%
2020/02/06	3	74.40	54	75.29	74.60	-51	8,852	-0.58%
2020/02/05	9	73.24	8	73.35	74.00	1	8,722	0.01%
2020/02/04	44	71.96	7	71.77	71.90	37	8,541	0.43%
2020/02/03	13	68.57	14	67.93	71.60	-1	8,433	-0.01%
2020/01/31	23	70.64	14	70.14	70.70	9	8,262	0.11%
2020/01/30	9	69.51	40	71.41	69.00	-31	8,099	-0.38%
2020/01/20	7	76.34	8	76.15	76.00	-1	7,900	-0.01%
2020/01/17	3	75.70	40	75.77	75.10	-37	7,801	-0.47%
2020/01/16	84	74.98	17	75.06	74.90	67	7,684	0.87%
2020/01/15	20	74.60	7	75.36	74.20	13	7,576	0.17%
2020/01/14	3	76.03	14	75.91	75.90	-11	7,470	-0.15%
2020/01/13	110	74.42	62	74.64	76.00	48	7,378	0.65%	大買/
2020/01/10	8	71.93	2	72.30	73.00	6	6,952	0.09%
2020/01/09	22	72.58	51	72.65	71.20	-29	6,765	-0.43%
2020/01/08	41	71.00	36	71.41	71.40	5	6,350	0.08%
2020/01/07	10	67.39	4	68.63	69.10	6	5,876	0.10%
2020/01/06	6	68.27	3	68.33	67.70	3	5,744	0.05%
2020/01/03	11	68.93	32	68.99	69.30	-21	5,682	-0.37%
2020/01/02	31	69.90	34	70.37	70.30	-3	5,568	-0.05%
2019/12/31	29	68.00	0	0.00	68.70	29	5,353	0.54%
2019/12/30	6	69.03	29	68.69	68.30	-23	5,289	-0.43%
2019/12/27	72	70.80	40	70.82	70.40	32	5,192	0.62%
2019/12/26	2	68.95	2	69.70	69.70	0	4,897	0.00%
2019/12/25	11	69.48	2	69.40	69.60	9	4,828	0.19%
2019/12/24	4	67.78	7.2	67.99	69.50	-3.2	4,736	-0.07%
2019/12/23	5	68.32	4	67.00	66.80	1	4,598	0.02%
2019/12/20	5	69.20	16	69.43	68.50	-11	4,461	-0.25%
2019/12/19	6	67.92	64	67.66	68.20	-58	4,320	-1.34%
2019/12/18	14	67.56	16	68.63	66.80	-2	4,084	-0.05%
2019/12/17	51	68.95	17	68.88	68.10	34	3,910	0.87%
2019/12/16	18	66.38	32.1	66.19	67.80	-14.1	3,704	-0.38%
2019/12/13	26	63.32	30	62.71	63.40	-4	3,368	-0.12%
2019/12/12	3	61.50	2	61.80	61.50	1	3,135	0.03%
2019/12/11	26	60.92	16	61.14	61.50	10	2,982	0.34%
2019/12/10	6	57.83	13	58.08	59.20	-7	2,629	-0.27%
2019/12/09	17	55.86	2	56.00	56.00	15	2,321	0.65%
2019/12/06	2	54.15	6	54.08	54.00	-4	2,192	-0.18%
2019/12/05	0	0.00	3	52.47	53.00	-3	2,100	-0.14%
2019/12/02	2	50.60	0	0.00	50.60	2	2,157	0.09%
2019/11/29	1	51.50	2	51.75	51.80	-1	2,189	-0.05%
2019/11/27	0	0.00	2	52.40	52.50	-2	2,271	-0.09%
2019/11/26	2	51.95	2	51.90	52.10	0	2,274	0.00%
2019/11/25	2	52.30	3	52.57	51.80	-1	2,272	-0.04%
2019/11/22	0	0.00	3	53.17	52.80	-3	2,282	-0.13%
2019/11/21	1	52.70	0	0.00	52.70	1	2,278	0.04%
2019/11/20	6	53.83	0	0.00	52.90	6	2,283	0.26%
2019/11/18	3	53.87	7	53.99	53.90	-4	2,203	-0.18%
2019/11/15	0	0.00	12	52.10	52.00	-12	2,119	-0.57%
2019/11/14	2	52.85	7	52.54	51.70	-5	2,109	-0.24%
2019/11/13	0	0.00	8	53.44	53.80	-8	2,070	-0.39%
2019/11/12	12	53.00	1	54.30	52.90	11	2,028	0.54%
2019/11/11	5	53.16	6	52.95	52.60	-1	1,916	-0.05%
2019/11/08	3	52.00	4	52.20	52.00	-1	1,817	-0.06%
2019/11/07	9	51.44	4	51.10	51.70	5	1,821	0.27%
2019/11/06	16	51.74	2	52.25	52.20	14	1,835	0.76%
2019/11/05	1	52.60	3	52.20	52.70	-2	1,828	-0.11%
2019/10/29	2	50.70	0	0.00	50.80	2	2,030	0.10%
2019/10/28	0	0.00	6	50.98	50.90	-6	2,143	-0.28%
2019/10/21	2	51.30	0	0.00	51.50	2	2,753	0.07%
2019/10/18	0	0.00	2	50.20	50.40	-2	2,772	-0.07%
2019/10/17	1	49.20	0.1	49.50	49.25	0.9	2,830	0.03%
2019/10/16	1	50.00	1	49.35	49.35	0	2,913	0.00%
2019/10/15	1	49.40	0	0.00	49.25	1	2,969	0.03%
2019/10/09	3	48.90	0	0.00	48.70	3	3,202	0.09%
2019/10/08	2	49.05	2	49.40	49.70	0	3,320	0.00%
2019/10/04	5	50.04	0	0.00	49.95	5	3,506	0.14%
2019/10/03	1	49.80	3	49.95	49.95	-2	3,701	-0.05%
2019/10/02	3	50.63	0	0.00	50.40	3	3,786	0.08%
2019/10/01	1	50.60	0	0.00	51.00	1	3,915	0.03%
2019/09/27	1	50.60	12	50.20	50.30	-11	3,941	-0.28%
2019/09/26	1	51.50	1	51.40	51.30	0	3,934	0.00%
2019/09/24	4	53.00	5	54.06	52.40	-1	3,948	-0.03%
2019/09/23	7	52.81	3	53.07	53.40	4	3,874	0.10%
2019/09/20	0	0.00	2	51.75	52.00	-2	3,866	-0.05%
2019/09/19	1	52.10	3	52.10	51.80	-2	3,944	-0.05%
2019/09/18	1	52.30	6	52.33	52.40	-5	3,966	-0.13%
2019/09/17	11	52.14	14	52.06	52.60	-3	4,049	-0.07%
2019/09/16	3	51.73	0	0.00	51.50	3	4,079	0.07%
2019/09/12	3	51.40	0	0.00	51.60	3	4,059	0.07%
2019/09/09	1	52.00	1	50.80	50.80	0	4,042	0.00%
2019/09/06	2	51.70	0	0.00	51.60	2	4,026	0.05%
2019/09/05	0	0.00	3	52.03	51.80	-3	3,993	-0.08%
2019/09/03	1	51.10	1	51.40	51.60	0	3,933	0.00%
2019/09/02	0	0.00	12	50.88	52.00	-12	3,881	-0.31%
2019/08/27	1	49.25	2	49.33	48.35	-1	3,812	-0.03%
2019/08/26	1	48.30	0	0.00	48.10	1	3,790	0.03%
2019/08/23	1	49.55	0	0.00	49.60	1	3,781	0.03%
2019/08/22	0	0.00	2	49.60	48.70	-2	3,762	-0.05%
2019/08/21	0	0.00	2	49.90	49.30	-2	3,767	-0.05%
2019/08/20	0	0.00	1	49.00	49.75	-1	3,753	-0.03%
2019/08/19	1	48.30	2	48.58	48.40	-1	3,734	-0.03%
2019/08/16	2	47.53	2	47.60	47.90	0	3,750	0.00%
2019/08/15	0	0.00	15	47.52	47.65	-15	3,751	-0.40%
2019/08/14	0	0.00	2	48.33	48.40	-2	3,760	-0.05%
2019/08/13	0	0.00	2	47.25	47.15	-2	3,768	-0.05%
2019/08/12	3	47.63	3	47.95	47.60	0	3,817	0.00%
2019/08/08	3	48.88	1	48.90	48.55	2	3,847	0.05%
2019/08/06	4	47.50	4	48.24	49.30	0	3,918	0.00%
2019/08/05	3	50.23	6	50.62	49.20	-3	3,881	-0.08%
2019/08/02	6	50.45	51	50.61	50.30	-45	3,905	-1.15%
2019/08/01	9	52.92	2	52.20	53.20	7	3,901	0.18%
2019/07/31	11	52.77	9	53.10	52.90	2	3,919	0.05%
2019/07/30	23	54.11	8	53.61	53.30	15	3,907	0.38%
2019/07/29	36	54.66	10	55.00	55.00	26	3,903	0.67%
2019/07/26	16	53.16	3	53.07	53.30	13	3,932	0.33%
2019/07/25	32	53.39	12	53.12	53.70	20	3,954	0.51%
2019/07/24	16	52.76	7	52.66	52.20	9	3,949	0.23%
2019/07/23	22	52.20	10	52.47	51.70	12	3,904	0.31%
2019/07/22	2.3	50.25	0	0.00	51.00	2.3	3,863	0.06%
2019/07/19	1	49.65	7	50.10	50.90	-6	3,977	-0.15%
2019/07/18	18	49.33	3	48.97	49.00	15	4,037	0.37%
2019/07/17	9	49.99	23	50.35	50.00	-14	4,124	-0.34%
2019/07/16	25	51.54	1	50.40	50.10	24	4,302	0.56%
2019/07/15	9	52.88	13	52.70	52.20	-4	4,331	-0.09%
2019/07/12	3	52.00	2	52.70	52.70	1	4,230	0.02%
2019/07/11	9	51.63	11	51.62	51.60	-2	4,128	-0.05%
2019/07/10	7	49.70	6	49.65	50.50	1	3,999	0.03%
2019/07/09	29	50.44	20	50.54	49.60	9	3,946	0.23%
2019/07/08	1	48.10	6	48.76	48.90	-5	3,761	-0.13%
2019/07/05	8	46.73	7.3	46.87	48.70	0.7	3,671	0.02%
2019/07/04	3	45.30	6	45.64	45.60	-3	3,546	-0.08%
2019/07/03	2.1	45.11	8	44.87	44.85	-5.9	3,553	-0.17%
2019/07/02	2.2	45.39	8	45.19	45.10	-5.8	3,620	-0.16%
2019/06/28	0	0.00	1	45.30	44.80	-1	3,578	-0.03%
2019/06/27	2	45.78	11	45.56	45.55	-9	3,572	-0.25%
2019/06/26	16	45.96	5	46.18	45.80	11	3,521	0.31%
2019/06/25	1	45.05	1	45.80	44.95	0	3,433	0.00%
2019/06/24	11	45.11	20	45.40	45.65	-9	3,391	-0.27%
2019/06/20	0	0.00	1	42.05	41.80	-1	3,191	-0.03%
2019/06/19	1	41.40	2	41.78	41.95	-1	3,197	-0.03%
2019/06/18	2	41.25	0	0.00	41.00	2	3,200	0.06%
2019/06/14	1	41.30	1	41.20	41.10	0	3,261	0.00%
2019/06/13	2	41.30	3	41.37	41.30	-1	3,264	-0.03%
2019/06/12	1	41.35	0	0.00	41.55	1	3,267	0.03%
2019/06/11	0	0.00	3	40.65	41.15	-3	3,264	-0.09%
2019/06/10	1	40.20	3	40.42	40.50	-2	3,253	-0.06%
2019/06/06	6	40.08	0	0.00	40.20	6	3,249	0.18%
2019/06/05	6	40.15	2	40.80	40.10	4	3,244	0.12%
2019/06/04	25	40.26	23	40.35	40.10	2	3,234	0.06%
2019/06/03	2	41.55	0	0.00	41.50	2	3,200	0.06%
2019/05/31	0	0.00	8	42.33	42.25	-8	3,191	-0.25%
2019/05/29	2	41.80	0	0.00	41.65	2	3,179	0.06%
2019/05/28	4	42.83	2	42.90	42.50	2	3,176	0.06%
2019/05/23	1	41.10	0	0.00	41.55	1	3,153	0.03%
2019/05/22	1	43.50	2	43.35	43.00	-1	3,131	-0.03%
2019/05/21	2	42.50	0	0.00	43.25	2	3,131	0.06%
2019/05/20	2	42.30	2	42.00	42.00	0	3,122	0.00%
2019/05/17	2	44.63	1	44.40	43.80	1	3,091	0.03%
2019/05/16	0	0.00	7	46.88	45.80	-7	3,032	-0.23%
2019/05/15	5	48.48	5	48.30	48.00	0	2,994	0.00%
2019/05/14	1	45.20	17	46.52	48.30	-16	2,933	-0.55%
2019/05/13	2	48.45	3	47.97	47.60	-1	2,871	-0.03%
2019/05/10	0	0.00	1	47.70	48.85	-1	2,839	-0.04%
2019/05/09	4	48.13	25	47.63	48.20	-21	2,769	-0.76%
2019/05/08	9	49.32	16	49.77	49.75	-7	2,667	-0.26%
2019/05/07	32	50.36	25	49.92	49.90	7	2,605	0.27%
2019/05/06	10	49.55	31	49.01	49.25	-21	2,536	-0.83%
2019/05/03	13	52.32	22	51.81	51.80	-9	2,436	-0.37%
2019/05/02	15	50.64	4	50.35	50.50	11	2,284	0.48%
2019/04/30	35	49.14	5	49.14	50.00	30	2,204	1.36%
2019/04/29	5	46.70	30	47.31	47.15	-25	2,094	-1.19%
2019/04/26	12	50.20	13	50.69	49.75	-1	1,979	-0.05%
2019/04/25	22	50.19	30	50.06	50.20	-8	1,844	-0.43%
2019/04/24	18	48.96	3	48.70	48.85	15	1,674	0.90%
2019/04/23	14	47.75	24	47.66	47.90	-10	1,535	-0.65%
2019/04/22	38	47.18	30	46.73	48.00	8	1,362	0.59%
2019/04/19	31	43.88	3	43.67	44.40	28	1,110	2.52%
2019/04/18	0	0.00	1	42.10	41.35	-1	958	-0.10%
2019/04/17	4	42.44	4	42.25	42.55	0	945	0.00%
2019/04/16	2	41.20	3	41.58	41.75	-1	908	-0.11%
2019/04/15	4	40.88	3	40.73	40.70	1	892	0.11%
2019/04/12	1	41.00	0	0.00	40.90	1	884	0.11%
2019/04/11	0	0.00	1	43.05	42.00	-1	870	-0.11%
2019/04/10	1	42.50	2	42.73	42.65	-1	859	-0.12%
2019/04/09	2	43.15	0	0.00	43.30	2	843	0.24%
2019/04/08	0	0.00	5	43.07	43.70	-5	805	-0.62%
2019/04/01	0	0.00	10	40.57	40.40	-10	702	-1.42%
2019/03/29	0	40.05	0	0.00	39.85	0	683	0.00%
2019/03/27	0	0.00	2	39.68	40.10	-2	676	-0.30%
2019/03/21	8	40.00	2	39.98	39.95	6	665	0.90%
2019/03/19	5	39.33	19	39.35	39.30	-14	642	-2.18%
2019/03/18	1	41.30	0	0.00	41.25	1	597	0.17%
2019/03/13	0	0.00	1	42.12	42.00	-1	628	-0.16%
2019/03/12	5	43.00	0	0.00	42.45	5	672	0.74%
2019/03/06	0	0.00	1	42.80	42.75	-1	818	-0.12%
2019/02/26	0	0.00	2	43.40	43.95	-2	833	-0.24%
2019/02/25	1	43.80	0	0.00	43.70	1	829	0.12%
2019/02/22	0	0.00	0	43.80	43.50	0	847	-0.01%
2019/02/19	5	43.70	5	43.80	43.80	0	851	0.00%
2019/02/15	2	42.45	1	42.80	42.45	1	861	0.12%
2019/02/14	1	42.90	0	0.00	43.10	1	865	0.12%
2019/02/13	1	42.40	2	42.10	43.80	-1	854	-0.12%
2019/01/30	0	0.00	1	40.90	40.90	-1	885	-0.11%
2019/01/29	1	41.00	0	0.00	40.85	1	886	0.11%
2019/01/25	2	41.55	0	0.00	41.55	2	900	0.22%
2019/01/24	1	42.30	1	42.70	42.00	0	904	0.00%
2019/01/22	1	41.65	5	41.55	41.60	-4	902	-0.44%
2019/01/21	1	41.60	0	0.00	41.55	1	911	0.11%
2018/12/26	0	0.00	4	40.50	39.55	-4	1,159	-0.35%
2018/12/18	1	39.70	0	0.00	39.80	1	1,186	0.08%
2018/12/11	0	0.00	1	41.65	40.70	-1	1,218	-0.08%
2018/12/10	1	41.15	0	0.00	41.15	1	1,233	0.08%
2018/12/06	7	44.80	1	45.60	42.40	6	1,226	0.49%
2018/12/05	5	43.10	0	0.00	45.55	5	1,205	0.41%
2018/12/04	7	44.74	107	44.97	45.30	-100	1,179	-8.48%	大賣/
2018/11/30	0	0.00	1	42.05	39.80	-1	1,130	-0.09%
2018/11/29	0	0.00	1	41.40	41.20	-1	1,183	-0.08%
2018/11/28	0	0.00	3	41.22	41.40	-3	1,169	-0.26%
2018/11/27	1	41.20	0	0.00	41.10	1	1,162	0.09%
2018/11/23	0	0.00	0	40.50	40.25	0	1,159	0.00%
2018/11/22	0	0.00	9	40.42	40.40	-9	1,161	-0.77%
2018/11/21	5	40.26	0	0.00	41.00	5	1,188	0.42%
2018/11/19	4	40.40	0	0.00	40.45	4	1,178	0.34%
2018/11/15	1	39.50	0	0.00	39.00	1	1,187	0.08%
2018/11/14	1	38.20	0	0.00	38.95	1	1,211	0.08%
2018/11/08	15	36.58	17	36.52	37.10	-2	1,250	-0.16%
2018/11/07	0	0.00	8	38.43	38.85	-8	1,234	-0.65%
2018/11/05	0	0.00	40	38.55	38.70	-40	1,332	-3.00%
2018/11/02	0	0.00	1	38.70	38.55	-1	1,348	-0.07%
2018/10/31	0	0.00	1	37.70	37.70	-1	1,379	-0.07%
2018/10/30	0	0.00	1	36.20	36.20	-1	1,394	-0.07%
2018/10/29	7	35.20	0	0.00	35.60	7	1,476	0.47%
2018/10/26	0	0.00	7	35.50	35.15	-7	1,542	-0.45%
2018/10/24	1	38.90	0	0.00	38.55	1	1,519	0.07%
2018/10/22	0	0.00	10	39.66	40.10	-10	1,515	-0.66%
2018/10/18	6	40.28	0	0.00	40.05	6	1,531	0.39%
2018/10/12	1	40.80	0	0.00	41.35	1	1,669	0.06%
2018/10/11	2	41.00	3	41.10	41.00	-1	1,666	-0.06%
2018/10/08	5	45.90	0	0.00	45.55	5	1,623	0.31%
2018/10/05	3	46.43	0	0.00	46.00	3	1,619	0.19%
2018/10/03	2	49.00	0	0.00	48.60	2	1,669	0.12%
2018/10/02	0	0.00	1	49.40	49.30	-1	1,713	-0.06%
2018/09/18	1	51.00	0	0.00	51.10	1	1,844	0.05%
2018/09/17	0	0.00	1	50.40	50.90	-1	1,862	-0.05%
2018/09/14	1	50.00	2.3	50.63	50.70	-1.3	1,856	-0.07%
2018/09/13	0.3	49.90	0	0.00	49.50	0.3	1,853	0.01%
2018/09/12	5	48.94	0	0.00	49.45	5	1,859	0.27%
2018/09/07	3	50.07	0	0.00	49.75	3	1,896	0.16%
2018/09/06	3	52.07	1	52.10	51.60	2	1,895	0.11%
2018/09/05	2	53.50	4	53.35	52.80	-2	1,924	-0.10%
2018/09/04	1	51.00	0	0.00	51.00	1	1,913	0.05%
2018/09/03	0	0.00	1	51.20	50.90	-1	1,918	-0.05%
2018/08/29	5	52.22	0	0.00	52.70	5	1,955	0.26%
2018/08/28	1	52.70	1	53.30	52.40	0	1,960	0.00%
2018/08/24	0	0.00	1	50.20	50.20	-1	1,970	-0.05%
2018/08/21	2	48.33	0	0.00	48.55	2	2,138	0.09%
2018/08/20	1	50.00	11	49.04	48.80	-10	2,126	-0.47%
2018/08/16	1	51.80	0	0.00	51.60	1	2,100	0.05%
2018/08/15	2	50.90	2	51.00	51.30	0	2,084	0.00%
2018/08/14	5	51.30	2	51.00	51.60	3	2,076	0.14%
2018/08/13	5	50.96	10	50.82	51.80	-5	2,072	-0.24%
2018/08/10	10	55.22	5	54.92	54.70	5	2,012	0.25%
2018/08/09	0	0.00	3	56.20	56.00	-3	2,019	-0.15%
2018/08/08	7	57.60	3	57.57	57.20	4	2,066	0.19%
2018/08/07	7	57.84	8	57.80	57.70	-1	2,073	-0.05%
2018/08/06	2	57.20	0	0.00	57.40	2	2,111	0.09%
2018/08/03	11	56.85	7	57.03	57.40	4	2,102	0.19%
2018/08/02	7	56.26	7	55.69	56.30	0	2,038	0.00%
2018/07/30	0	0.00	1	53.60	52.90	-1	2,227	-0.04%
2018/07/27	0	0.00	1	54.00	53.70	-1	2,223	-0.04%
2018/07/26	3	53.77	3	53.70	54.00	0	2,237	0.00%
2018/07/25	3	53.93	0	0.00	54.20	3	2,250	0.13%
2018/07/24	4	52.53	2	53.35	53.90	2	2,240	0.09%
2018/07/20	2	53.95	0	0.00	53.20	2	2,146	0.09%
2018/07/19	2	54.90	5	55.22	54.80	-3	2,117	-0.14%
2018/07/18	1	56.10	1	56.80	56.40	0	2,110	0.00%
2018/07/17	0	0.00	5	57.54	57.00	-5	2,106	-0.24%
2018/07/13	5	58.28	1	58.20	58.20	4	2,113	0.19%
2018/07/12	1	58.10	3	58.03	58.10	-2	2,125	-0.09%
2018/07/05	0	0.00	4	66.70	66.40	-4	2,076	-0.19%
2018/07/04	1.5	67.40	0	0.00	66.90	1.5	2,071	0.07%
2018/07/03	1	67.50	30	67.47	67.00	-29	2,086	-1.39%
2018/07/02	16	68.05	1	67.80	67.80	15	2,078	0.72%
2018/06/29	0	0.00	1	65.40	65.70	-1	2,044	-0.05%
2018/06/22	4	66.70	6	66.57	66.50	-2	2,073	-0.10%
2018/06/21	0	0.00	5	67.30	67.30	-5	2,105	-0.24%
2018/06/20	1	67.90	0	0.00	67.80	1	2,127	0.05%
2018/06/15	1	67.90	0	0.00	67.90	1	2,125	0.05%
2018/06/14	3	69.00	12	68.58	68.10	-9	2,117	-0.43%
2018/06/13	1	67.20	0	0.00	68.50	1	2,106	0.05%
2018/06/12	10	68.40	2	67.95	67.90	8	2,091	0.38%
2018/06/11	3	66.33	11	66.23	66.20	-8	2,060	-0.39%
2018/06/08	1	66.90	1	67.00	66.80	0	2,083	0.00%
2018/06/06	2	68.00	43	67.76	67.30	-41	2,158	-1.90%
2018/06/04	2	67.10	1	67.00	67.10	1	2,268	0.04%
2018/06/01	11	66.88	1	66.60	66.60	10	2,258	0.44%
2018/05/31	44	67.80	2	66.50	67.60	42	2,237	1.88%
2018/05/30	0	0.00	2	63.45	64.90	-2	2,110	-0.09%
2018/05/28	1	64.20	0	0.00	64.10	1	2,081	0.05%
2018/05/25	5	63.80	9	63.71	63.80	-4	2,088	-0.19%
2018/05/24	2	62.95	1	63.50	63.80	1	2,087	0.05%
2018/05/23	1	62.70	0	0.00	62.50	1	2,102	0.05%
2018/05/22	7	62.89	0	0.00	62.50	7	2,114	0.33%
2018/05/21	0	0.00	1	63.00	63.10	-1	2,142	-0.05%
2018/05/18	3	61.87	1	61.80	61.80	2	2,143	0.09%
2018/05/17	5	62.60	0	0.00	62.60	5	2,160	0.23%
2018/05/16	1	63.50	1	63.70	63.20	0	2,142	0.00%
2018/05/15	1	60.80	1	60.90	60.80	0	2,111	0.00%
2018/05/14	16	60.99	0	0.00	60.70	16	2,178	0.73%
2018/05/11	2	63.60	0	0.00	63.20	2	2,124	0.09%
2018/05/10	1	63.40	0	0.00	63.60	1	2,118	0.05%
2018/05/09	1	62.50	7	62.83	63.10	-6	2,113	-0.28%
2018/05/08	23	65.51	393	64.59	63.90	-370	2,070	-17.87%	大賣/鉅額交易
2018/05/07	0	0.00	1	70.50	70.20	-1	1,905	-0.05%
2018/05/04	1	71.10	0	0.00	71.10	1	1,973	0.05%
2018/05/03	2	71.45	0	0.00	71.10	2	1,991	0.10%
2018/05/02	1	73.10	1	74.00	72.60	0	2,011	0.00%
2018/04/30	1	71.60	0	0.00	71.90	1	2,020	0.05%
2018/04/26	2	72.65	5	70.70	70.70	-3	2,129	-0.14%
2018/04/25	2	71.75	2	71.90	72.40	0	2,195	0.00%
2018/04/24	1	71.60	0	0.00	71.90	1	2,237	0.04%
2018/04/23	0	0.00	5	73.30	73.30	-5	2,252	-0.22%
2018/04/18	1	74.20	0	0.00	74.20	1	2,274	0.04%
2018/04/17	0	0.00	5	73.90	73.90	-5	2,270	-0.22%
2018/04/16	2	75.90	6	75.95	75.50	-4	2,289	-0.17%
2018/04/13	0	0.00	3	76.67	76.40	-3	2,310	-0.13%
2018/04/12	1	76.40	17	76.34	76.60	-16	2,323	-0.69%
2018/04/11	2	76.55	2	76.90	76.30	0	2,342	0.00%
2018/04/10	0	0.00	3	75.40	75.60	-3	2,310	-0.13%
2018/04/09	1	75.80	0	0.00	75.60	1	2,367	0.04%
2018/04/03	2	75.05	0	0.00	75.00	2	2,385	0.08%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/30	1	75.50	0	0.00	75.50	1	2,481	0.04%
2018/03/29	1	76.30	1	75.50	75.40	0	2,649	0.00%
2018/03/28	0	0.00	23	75.00	75.20	-23	2,750	-0.84%
2018/03/27	7	75.59	12	75.48	75.20	-5	2,758	-0.18%
2018/03/26	18	75.11	10	75.30	75.00	8	2,752	0.29%
2018/03/23	7	72.94	1	73.00	73.30	6	2,733	0.22%
2018/03/22	11	75.23	3	75.03	74.50	8	2,767	0.29%
2018/03/21	2	74.90	0	0.00	74.70	2	2,787	0.07%
2018/03/19	0	0.00	1	75.90	75.30	-1	2,820	-0.04%
2018/03/16	1	75.70	8	75.70	75.70	-7	2,824	-0.25%
2018/03/15	1	74.70	5	75.20	75.20	-4	2,803	-0.14%
2018/03/14	14	75.29	15	75.43	75.50	-1	2,804	-0.04%
2018/03/13	1	75.90	12	74.28	76.00	-11	2,840	-0.39%
2018/03/12	1	74.50	0	0.00	73.80	1	2,810	0.04%
2018/03/09	2	74.40	0	0.00	74.50	2	2,819	0.07%
2018/03/08	22	73.99	11	74.32	74.20	11	2,856	0.39%
2018/03/07	4	72.23	3	71.97	71.60	1	2,779	0.04%
2018/03/05	0	0.00	1	72.50	71.50	-1	2,931	-0.03%
2018/03/01	8	73.40	2	73.60	73.40	6	3,014	0.20%
2018/02/26	0	0.00	1	73.40	73.40	-1	3,036	-0.03%
2018/02/23	12	74.11	6	73.15	73.10	6	3,096	0.19%
2018/02/22	1	73.40	3	73.53	73.50	-2	3,250	-0.06%
2018/02/21	35	72.87	2	72.75	73.90	33	3,261	1.01%
2018/02/12	1	71.40	31	71.31	71.60	-30	3,240	-0.93%
2018/02/08	0	0.00	1	69.60	70.30	-1	3,264	-0.03%
2018/02/07	0	0.00	3	70.17	69.90	-3	3,267	-0.09%
2018/02/06	16	69.63	14	68.07	68.00	2	3,273	0.06%
2018/02/05	0	0.00	5	71.20	71.20	-5	3,284	-0.15%
2018/02/01	0	0.00	3	72.57	72.50	-3	3,531	-0.08%
2018/01/31	1	71.70	0	0.00	71.90	1	3,586	0.03%
2018/01/30	5	72.40	16	72.03	72.00	-11	3,650	-0.30%
2018/01/29	7	72.24	30	72.40	72.50	-23	3,649	-0.63%
2018/01/26	20	75.10	0	0.00	75.30	20	3,578	0.56%
2018/01/25	23	75.85	0	0.00	75.30	23	3,604	0.64%
2018/01/24	0	0.00	2	75.65	75.80	-2	3,639	-0.05%
2018/01/23	2	75.30	0	0.00	75.30	2	3,651	0.05%
2018/01/22	2	76.10	2	75.70	75.90	0	3,656	0.00%
2018/01/19	4	74.80	1	74.60	74.90	3	3,738	0.08%
2018/01/18	2	73.55	2	73.35	73.20	0	3,715	0.00%
2018/01/16	1	72.50	2	72.50	72.50	-1	3,721	-0.03%
2018/01/11	5	71.60	1	71.60	71.30	4	3,846	0.10%
2018/01/10	1	71.20	1	71.00	71.00	0	3,946	0.00%
2018/01/05	1	73.70	1	74.40	73.60	0	4,330	0.00%
2018/01/04	1	74.40	1	73.80	74.00	0	4,354	0.00%
2018/01/03	3	73.37	2	73.85	73.80	1	4,397	0.02%