凡甲 (3526)-高橋券商分點個股進出

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

凡甲

(3526)

可現股當沖

股價
220.0
漲跌
▲3.0
漲幅
+1.38%
成交量
289張
產業
上櫃電子零組件類股
438人加入追蹤

立即追蹤
本地時間:13:30

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

凡甲 (3526)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	218.00	0	0.00	217.00	1	576	0.17%
2024/04/22	1	215.50	0	0.00	213.50	1	592	0.17%
2024/04/15	1	230.00	1	233.50	229.50	0	587	0.00%
2024/04/12	0	0.00	0.4	234.50	235.00	-0.4	579	-0.06%
2024/04/10	1	231.50	0	0.00	229.50	1	576	0.17%
2024/04/09	1	235.06	0	0.00	235.00	1	575	0.18%
2024/04/03	0	0.00	1	233.50	237.00	-1	571	-0.18%
2024/04/02	0.2	228.00	0	0.00	228.00	0.2	557	0.04%
2024/03/29	1	215.50	0	0.00	216.50	1	545	0.18%
2024/03/28	1	214.50	0	0.00	217.00	1	551	0.18%
2024/03/25	0	0.00	0	216.50	216.50	0	582	-0.01%
2024/03/20	0	0.00	1	215.00	215.00	-1	594	-0.17%
2024/03/12	1	211.00	0	0.00	212.00	1	621	0.16%
2024/03/11	0	0.00	1	213.00	212.00	-1	616	-0.16%
2024/03/07	0	0.00	0.1	226.50	227.00	-0.1	572	-0.02%
2024/02/22	0	0.00	0.6	212.42	213.00	-0.6	460	-0.13%
2024/02/21	0.1	210.00	0	0.00	209.50	0.1	440	0.02%
2024/02/20	4	201.50	0	0.00	201.00	4	426	0.94%
2024/02/19	0	0.00	1	207.00	207.00	-1	420	-0.24%
2024/02/16	4	197.00	1	199.00	205.00	3	417	0.72%
2024/02/02	0	0.00	1	189.00	188.50	-1	398	-0.25%
2024/01/26	0	0.00	1	191.00	191.00	-1	440	-0.23%
2024/01/11	0	0.00	1	184.00	185.00	-1	483	-0.21%
2024/01/04	0	0.00	1	186.50	186.00	-1	564	-0.18%
2023/12/25	2	196.50	0	191.00	192.00	2	586	0.34%
2023/12/20	10	195.95	0	0.00	199.50	10	566	1.77%
2023/12/19	0	0.00	3	192.00	190.00	-3	548	-0.55%
2023/12/14	3	196.33	4	196.00	196.50	-1	534	-0.19%
2023/12/13	1	194.00	2	194.25	194.50	-1	527	-0.19%
2023/12/12	1	194.00	0	0.00	194.00	1	530	0.19%
2023/12/04	1	186.00	0	0.00	184.50	1	517	0.19%
2023/11/16	0	0.00	1	187.00	187.00	-1	538	-0.19%
2023/11/09	0	0.00	1	184.50	183.00	-1	558	-0.18%
2023/10/20	6	185.67	0	0.00	186.50	6	719	0.83%
2023/10/13	1	198.00	5	195.00	195.50	-4	671	-0.60%
2023/10/12	0	0.00	1	189.00	188.50	-1	638	-0.16%
2023/10/05	5	186.00	0	0.00	186.00	5	626	0.80%
2023/10/03	0	0.00	4	179.50	181.00	-4	605	-0.66%
2023/09/22	0	0.00	3	172.00	174.50	-3	589	-0.51%
2023/09/21	6	168.25	3	167.83	167.50	3	583	0.51%
2023/09/18	0	0.00	2	174.00	173.50	-2	578	-0.35%
2023/09/05	0	0.00	5	174.50	174.50	-5	549	-0.91%
2023/09/04	0	0.00	0.1	170.00	171.00	-0.1	544	-0.02%
2023/09/01	0	0.00	1	171.50	170.50	-1	545	-0.18%
2023/08/22	6	168.17	0	0.00	167.00	6	546	1.10%
2023/08/17	0.2	171.00	0	0.00	173.50	0.2	540	0.05%
2023/08/11	0.1	168.00	0	0.00	169.00	0.1	501	0.02%
2023/08/10	0	0.00	1	166.00	166.00	-1	480	-0.21%
2023/08/09	2	170.50	0	0.00	170.50	2	421	0.47%
2023/08/08	1	189.50	14	187.32	189.00	-13	394	-3.30%
2023/08/07	0	0.00	2	172.00	173.50	-2	258	-0.77%
2023/08/04	0	0.00	3.2	162.57	163.50	-3.2	235	-1.37%
2023/08/01	0	0.00	5	166.00	165.50	-5	231	-2.16%
2023/07/24	0	0.00	1	157.00	158.00	-1	214	-0.47%
2023/07/21	1	163.00	0	0.00	166.00	1	216	0.46%
2023/07/20	5	163.50	0	0.00	163.00	5	209	2.39%
2023/07/10	5	167.50	5	171.50	165.00	0	189	0.00%
2023/07/04	0	0.00	5	167.50	167.50	-5	181	-2.75%
2023/06/27	0	0.00	0.1	161.00	161.00	-0.1	181	-0.05%
2023/06/21	0.1	165.00	1	164.00	163.50	-0.9	182	-0.49%
2023/06/13	11	156.86	10	159.00	156.00	1	178	0.56%
2023/06/09	0	0.00	10	155.75	155.50	-10	180	-5.53%
2023/06/02	5	151.50	5	153.50	151.50	0	204	0.00%
2023/05/31	0	0.00	5	151.50	150.00	-5	227	-2.20%
2023/05/29	0	0.00	15	148.50	148.50	-15	223	-6.72%
2023/05/26	0	0.00	11	144.45	144.50	-11	220	-4.98%
2023/05/25	0	0.00	0.3	143.00	143.00	-0.3	219	-0.11%
2023/05/18	0	0.00	10	137.75	136.50	-10	231	-4.32%
2023/05/12	0	0.00	1	131.50	134.00	-1	243	-0.41%
2023/05/05	0	0.00	1	135.00	135.00	-1	269	-0.37%
2023/05/02	1	134.50	0	0.00	134.50	1	297	0.34%
2023/04/27	1	133.50	0	0.00	133.50	1	305	0.33%
2023/04/26	6	130.92	0	0.00	131.50	6	310	1.93%
2023/04/25	5	132.50	1	132.50	132.50	4	306	1.30%
2023/04/21	15	135.50	0	0.00	134.00	15	305	4.92%
2023/04/18	2	143.00	0	0.00	142.50	2	299	0.67%
2023/04/17	0	0.00	5	144.50	144.50	-5	298	-1.68%
2023/04/11	0	0.00	12	142.75	144.00	-12	291	-4.12%
2023/04/06	2	140.50	0	0.00	140.50	2	286	0.70%
2023/03/14	0	0.00	3	144.50	142.00	-3	277	-1.08%
2023/03/13	0	0.00	2	137.50	140.50	-2	274	-0.73%
2023/03/09	1	145.00	0	0.00	145.50	1	275	0.36%
2023/03/08	1	146.00	1	145.50	145.50	0	270	0.00%
2023/03/07	1	144.00	0	0.00	143.00	1	261	0.38%
2023/03/06	0	0.00	1	141.00	141.00	-1	249	-0.40%
2023/03/03	1	140.50	0	0.00	137.00	1	241	0.41%
2023/02/16	0	0.00	1	132.00	135.50	-1	252	-0.40%
2023/02/15	1	131.50	0	0.00	130.00	1	243	0.41%
2023/02/07	5	128.50	1	129.50	129.50	4	227	1.76%
2023/02/02	1	132.50	5	136.00	135.00	-4	218	-1.83%
2023/02/01	0	0.00	1.1	128.27	133.50	-1.1	207	-0.53%
2023/01/30	0	0.00	1	125.00	124.50	-1	194	-0.52%
2023/01/16	0.1	122.50	1	124.50	121.00	-0.9	191	-0.47%
2023/01/13	0	0.00	11	120.05	120.00	-11	188	-5.85%
2023/01/04	0	0.00	1	116.50	116.50	-1	265	-0.38%
2022/12/30	1	114.00	0	0.00	114.50	1	281	0.35%
2022/12/27	1	117.50	0	0.00	117.50	1	288	0.35%
2022/12/09	5	121.50	0	0.00	121.50	5	317	1.57%
2022/12/07	1	124.00	0	0.00	123.00	1	332	0.30%
2022/12/02	0	0.00	1	130.00	132.00	-1	359	-0.28%
2022/11/24	0	0.00	5	124.50	125.00	-5	365	-1.37%
2022/11/21	0	0.00	0.2	122.50	122.00	-0.2	411	-0.04%
2022/11/17	0.2	125.50	0	0.00	124.50	0.2	405	0.04%
2022/11/15	0	0.00	1	123.00	122.50	-1	385	-0.26%
2022/11/08	0	0.00	0.2	118.50	118.50	-0.2	390	-0.04%
2022/11/07	0.2	122.00	0	0.00	120.00	0.2	387	0.04%
2022/10/28	0	0.00	0.1	108.50	109.50	-0.1	384	-0.01%
2022/10/19	0	118.50	0	0.00	117.00	0	394	0.01%
2022/10/13	5	115.50	10.1	112.60	111.00	-5.1	396	-1.28%
2022/10/12	7	120.21	0	0.00	115.50	7	379	1.85%
2022/10/11	31	128.44	11	127.50	128.00	20	362	5.52%
2022/10/04	0.1	145.00	0	0.00	142.50	0.1	348	0.03%
2022/09/30	5	132.50	0	0.00	137.50	5	350	1.42%
2022/09/28	5	137.50	0.1	140.00	137.00	4.9	353	1.39%
2022/09/27	0.1	144.00	0	0.00	143.00	0.1	355	0.03%
2022/09/26	15	143.33	0	0.00	142.00	15	357	4.19%
2022/09/23	0	0.00	0.1	149.00	147.50	-0.1	361	-0.03%
2022/09/22	0.1	153.00	0	0.00	151.50	0.1	364	0.03%
2022/09/21	5	149.50	0.1	149.50	149.50	4.9	365	1.34%
2022/09/20	0.1	154.50	0	0.00	154.50	0.1	371	0.03%
2022/09/16	1	152.00	0	0.00	150.50	1	376	0.27%
2022/09/15	0	0.00	0.1	155.00	154.50	-0.1	380	-0.03%
2022/09/14	0.1	157.00	0.1	153.50	157.50	0	372	0.00%
2022/09/13	2.1	156.62	8	155.56	154.50	-5.9	364	-1.62%
2022/09/12	0	0.00	10	148.50	148.50	-10	338	-2.95%
2022/09/06	6	141.25	0	0.00	140.00	6	329	1.82%
2022/09/05	5	145.50	0	0.00	146.00	5	325	1.54%
2022/09/01	0	0.00	0.1	151.00	150.50	-0.1	323	-0.03%
2022/08/29	0	0.00	0.1	155.50	154.50	-0.1	311	-0.03%
2022/08/26	0.2	155.00	26	158.02	159.00	-25.8	298	-8.63%
2022/08/22	5	150.00	0	0.00	147.00	5	274	1.82%
2022/08/19	0	0.00	4	154.00	154.00	-4	271	-1.48%
2022/08/18	0	0.00	1	152.00	151.50	-1	266	-0.38%
2022/08/17	0	0.00	1	149.00	151.00	-1	265	-0.38%
2022/08/12	0	0.00	0	146.50	145.50	0	269	-0.02%
2022/08/11	0	0.00	0.1	146.50	144.50	-0.1	272	-0.02%
2022/08/10	0	0.00	0.1	145.75	144.00	-0.1	277	-0.03%
2022/08/09	0.1	144.50	0	0.00	147.00	0.1	282	0.02%
2022/08/08	0	144.00	0	0.00	145.50	0	286	0.01%
2022/08/05	0	0.00	1	144.50	144.00	-1	289	-0.35%
2022/08/04	0.1	140.25	0	0.00	141.50	0.1	292	0.03%
2022/08/01	1	151.00	1	150.00	149.50	0	302	0.00%
2022/07/29	0	0.00	1	149.00	151.00	-1	302	-0.33%
2022/07/28	0	0.00	1	146.00	146.00	-1	299	-0.33%
2022/07/25	1	140.00	0.2	141.25	140.00	0.8	302	0.26%
2022/07/22	3	153.67	0	0.00	154.00	3	300	1.00%
2022/07/21	1.2	153.08	0	0.00	153.00	1.2	300	0.40%
2022/07/12	0	0.00	0.1	136.00	135.50	-0.1	336	-0.03%
2022/07/08	0.1	143.00	0	0.00	143.00	0.1	351	0.03%
2022/06/29	0	0.00	47	144.86	146.00	-47	406	-11.55%
2022/06/28	5	147.00	0	0.00	145.50	5	427	1.17%
2022/06/24	0	0.00	38	149.12	146.50	-38	492	-7.72%
2022/06/23	3	152.50	3	151.50	151.00	0	494	0.00%
2022/06/22	0	0.00	0.1	160.00	156.00	-0.1	497	-0.02%
2022/06/21	0.1	162.00	0	0.00	161.00	0.1	509	0.02%
2022/06/20	5	156.50	5	156.50	156.00	0	521	0.00%
2022/06/13	1	165.00	1	166.00	165.50	0	606	0.00%
2022/06/09	0	0.00	47	168.41	168.50	-47	620	-7.57%
2022/06/08	0	0.00	1	171.50	171.00	-1	634	-0.16%
2022/06/07	1	170.50	0	0.00	169.50	1	697	0.14%
2022/05/31	0	0.00	1	173.00	172.00	-1	755	-0.13%
2022/05/30	1	173.00	0	0.00	174.00	1	760	0.13%
2022/05/25	0	0.00	1	172.50	170.50	-1	787	-0.13%
2022/05/24	1	171.50	0	0.00	171.50	1	799	0.13%
2022/05/16	0	0.00	1	167.00	166.50	-1	862	-0.12%
2022/05/11	0	0.00	1	163.00	160.50	-1	948	-0.11%
2022/05/10	1	162.00	2	159.75	163.00	-1	1,018	-0.10%
2022/05/09	1	161.00	1	162.50	160.00	0	1,074	0.00%
2022/05/05	1	170.00	0	0.00	169.00	1	1,273	0.08%
2022/05/04	1	165.50	1	165.50	166.00	0	1,348	0.00%
2022/04/29	1	164.00	1	169.00	164.00	0	1,478	0.00%
2022/04/27	6	158.08	6	161.25	163.50	0	1,485	0.00%
2022/04/25	6	167.25	0	0.00	165.50	6	1,483	0.40%
2022/04/22	6	173.25	0	0.00	173.50	6	1,476	0.41%
2022/04/21	0	0.00	1	174.00	174.00	-1	1,479	-0.07%
2022/04/20	0	0.00	2	174.50	178.50	-2	1,477	-0.14%
2022/04/19	2	171.25	0	0.00	171.00	2	1,470	0.14%
2022/04/15	10	172.00	0	0.00	169.00	10	1,479	0.68%
2022/04/13	1	177.50	0	0.00	177.50	1	1,545	0.06%
2022/04/12	10	178.15	1	180.00	179.00	9	1,566	0.57%
2022/04/11	1	183.00	6	183.50	182.50	-5	1,571	-0.32%
2022/04/07	1	186.00	1	193.00	185.00	0	1,580	0.00%
2022/04/06	0	0.00	6	192.25	192.50	-6	1,573	-0.38%
2022/04/01	8	197.44	0	0.00	194.50	8	1,586	0.50%
2022/03/31	1	193.50	1	197.50	195.50	0	1,605	0.00%
2022/03/30	0	0.00	60	204.92	198.50	-60	1,686	-3.56%
2022/03/29	0	0.00	7	200.50	196.00	-7	1,727	-0.41%
2022/03/28	1	194.50	5	196.50	197.50	-4	1,811	-0.22%
2022/03/25	2.1	196.22	0.7	195.05	193.00	1.4	1,815	0.07%
2022/03/24	0.1	194.07	9.2	198.35	198.50	-9.1	1,809	-0.50%
2022/03/23	0.2	196.67	10	201.60	195.50	-9.9	1,806	-0.55%
2022/03/22	0	0.00	12	198.58	199.00	-12	1,808	-0.66%
2022/03/21	0.2	196.00	0	0.00	199.00	0.2	1,805	0.01%
2022/03/18	1	198.00	12.1	198.29	200.00	-11.1	1,788	-0.62%
2022/03/17	0	0.00	1	195.50	194.50	-1	1,765	-0.06%
2022/03/16	0.1	185.50	0	0.00	185.00	0.1	1,759	0.01%
2022/03/15	1.1	182.86	0	0.00	182.50	1.1	1,774	0.06%
2022/03/11	1	197.00	0	0.00	195.00	1	1,781	0.06%
2022/03/10	0	0.00	14	196.79	196.00	-14	1,775	-0.79%
2022/03/09	1	178.50	1	183.00	186.50	0	1,738	0.00%
2022/03/08	10	176.25	5	177.00	176.00	5	1,748	0.29%
2022/03/04	0.2	187.50	0	0.00	184.00	0.2	1,782	0.01%
2022/03/03	0	0.00	1	188.00	187.50	-1	1,788	-0.06%
2022/03/02	1	187.00	1	188.00	189.50	0	1,800	0.00%
2022/03/01	1	191.00	0.1	190.00	191.00	0.9	1,818	0.05%
2022/02/25	0.1	182.50	0	0.00	182.00	0.1	1,829	0.00%
2022/02/23	1	186.50	0	0.00	188.50	1	1,829	0.05%
2022/02/22	5.1	186.49	0	0.00	185.00	5.1	1,849	0.27%
2022/02/18	1	192.00	1	195.50	194.50	0	1,854	0.00%
2022/02/17	7	193.08	2	193.75	192.50	5	1,895	0.26%
2022/02/16	1	198.00	5	201.00	198.00	-4	1,894	-0.21%
2022/02/15	3	198.65	2	201.50	196.00	1	1,882	0.05%
2022/02/14	1	199.00	0	0.00	199.00	1	1,839	0.05%
2022/02/11	6	198.75	3	199.33	199.00	3	1,829	0.17%
2022/02/10	7	196.79	1	201.00	196.50	6	1,808	0.33%
2022/02/09	2	206.50	1	209.50	207.00	1	1,750	0.06%
2022/02/08	1	203.00	2	208.00	210.00	-1	1,702	-0.06%
2022/02/07	3	197.67	9	201.83	207.50	-6	1,641	-0.37%
2022/01/26	2	190.25	1.1	188.57	189.50	0.9	1,533	0.06%
2022/01/25	102	188.10	0	0.00	180.00	102	1,555	6.56%	大買/鉅額交易
2022/01/24	1	182.50	2	183.50	183.50	-1	1,501	-0.07%
2022/01/21	0	0.00	0.2	178.50	177.50	-0.2	1,490	-0.01%
2022/01/20	1	179.00	0	0.00	179.00	1	1,488	0.07%
2022/01/19	0	0.00	5	181.50	180.50	-5	1,488	-0.34%
2022/01/18	0	0.00	1	180.00	177.50	-1	1,496	-0.07%
2022/01/14	0	0.00	1	174.86	175.00	-1	1,545	-0.07%
2022/01/13	1	173.00	0	0.00	173.00	1	1,547	0.06%
2022/01/12	0	0.00	1	179.00	179.00	-1	1,554	-0.06%
2022/01/11	1	180.00	0	0.00	176.00	1	1,562	0.06%
2022/01/10	1	180.50	0	0.00	181.00	1	1,559	0.06%
2022/01/07	9.2	182.49	3	184.83	178.00	6.2	1,565	0.40%
2022/01/06	1	193.50	2	189.75	191.50	-1	1,533	-0.07%
2022/01/05	1	191.50	2	192.75	191.50	-1	1,493	-0.07%
2022/01/03	1	187.00	2	187.50	186.00	-1	1,450	-0.07%
2021/12/30	1	185.00	0	0.00	184.50	1	1,444	0.07%
2021/12/29	0	184.00	1	183.00	184.00	-1	1,441	-0.07%
2021/12/28	0	182.00	5	184.50	184.00	-5	1,443	-0.35%
2021/12/27	13	184.04	4	184.38	181.50	9	1,435	0.63%
2021/12/24	1	191.00	0	0.00	193.00	1	1,414	0.07%
2021/12/23	7	193.29	7	188.86	187.50	0	1,320	0.00%
2021/12/22	0	0.00	4.1	186.62	188.00	-4.1	1,229	-0.33%
2021/12/21	1	173.00	1	174.50	174.50	0	1,141	0.00%
2021/12/15	0	0.00	5	168.50	169.00	-5	1,148	-0.44%
2021/12/14	5	166.00	0	0.00	164.50	5	1,152	0.43%
2021/12/13	1	170.50	0	0.00	170.00	1	1,145	0.09%
2021/12/09	1	176.00	5	174.50	176.00	-4	1,159	-0.35%
2021/12/08	0	0.00	1	172.50	171.00	-1	1,151	-0.09%
2021/12/07	1	171.00	0	0.00	171.00	1	1,171	0.09%
2021/12/06	1	176.00	0	0.00	175.00	1	1,180	0.08%
2021/12/03	0	0.00	1.1	174.04	174.50	-1.1	1,194	-0.09%
2021/12/02	2	174.25	2	172.25	171.50	0	1,205	0.00%
2021/12/01	1	173.50	7	174.79	175.00	-6	1,209	-0.50%
2021/11/29	5	158.50	5	163.00	163.00	0	1,203	0.00%
2021/11/26	11	166.45	0	0.00	163.50	11	1,219	0.90%
2021/11/25	5	170.40	0	0.00	170.00	5	1,218	0.41%
2021/11/24	0	0.00	3.1	174.85	176.00	-3.1	1,216	-0.25%
2021/11/22	1	171.50	0	0.00	171.00	1	1,258	0.08%
2021/11/19	0	0.00	1	174.50	174.50	-1	1,288	-0.08%
2021/11/18	0	0.00	2.1	172.00	172.00	-2.1	1,366	-0.15%
2021/11/17	2	171.00	0	0.00	171.00	2	1,406	0.14%
2021/11/16	2	173.25	5	173.00	171.50	-3	1,412	-0.21%
2021/11/15	1	163.00	4	165.38	165.00	-3	1,395	-0.21%
2021/11/12	0	0.00	1	160.00	160.00	-1	1,446	-0.07%
2021/11/11	0	0.00	1	160.50	159.00	-1	1,479	-0.07%
2021/11/10	1	159.00	0	0.00	162.00	1	1,491	0.07%
2021/11/08	10	159.75	7	158.93	160.00	3	1,529	0.20%
2021/11/05	5	163.50	2	164.00	165.00	3	1,563	0.19%
2021/11/03	1	167.50	1	168.50	167.50	0	1,619	0.00%
2021/11/02	11	174.23	13	178.27	172.50	-2	1,658	-0.12%
2021/11/01	6	172.42	1.2	173.50	173.50	4.8	1,602	0.30%
2021/10/29	0	0.00	5	158.70	158.00	-5	1,707	-0.29%
2021/10/28	1	157.50	0	0.00	156.00	1	1,791	0.06%
2021/10/25	1	164.50	2	160.25	159.50	-1	2,048	-0.05%
2021/10/22	1	156.50	0	0.00	156.50	1	2,151	0.05%
2021/10/20	0	0.00	1	155.00	155.50	-1	2,340	-0.04%
2021/10/19	1	154.00	2	151.75	152.50	-1	2,399	-0.04%
2021/10/18	1	149.50	0	0.00	147.50	1	2,468	0.04%
2021/10/15	0	0.00	4	149.75	149.50	-4	2,501	-0.16%
2021/10/14	2	141.00	0	0.00	142.00	2	2,505	0.08%
2021/10/13	1	142.00	0	0.00	141.00	1	2,505	0.04%
2021/10/12	0	0.00	1	148.50	146.50	-1	2,522	-0.04%
2021/10/07	0	0.00	3	148.50	148.00	-3	2,567	-0.12%
2021/10/06	3	145.50	0	0.00	144.00	3	2,631	0.11%
2021/10/05	0	0.00	3	147.50	147.50	-3	2,718	-0.11%
2021/10/01	1	150.00	0	0.00	144.00	1	2,751	0.04%
2021/09/29	0	0.00	0.1	153.00	150.50	-0.1	2,742	0.00%
2021/09/28	0	0.00	0.1	157.00	157.00	-0.1	2,761	0.00%
2021/09/24	0.1	164.00	0	0.00	163.50	0.1	2,753	0.00%
2021/09/23	0.1	160.00	0	0.00	159.00	0.1	2,745	0.00%
2021/09/16	1	161.00	1	161.00	159.50	0	2,748	0.00%
2021/09/15	0	0.00	1	161.50	160.50	-1	2,758	-0.04%
2021/09/14	1	165.50	0	0.00	164.50	1	2,752	0.04%
2021/09/10	2	165.00	2	167.25	168.50	0	2,735	0.00%
2021/09/09	1	168.50	3	165.50	171.50	-2	2,726	-0.07%
2021/09/08	3	171.00	2	169.00	169.00	1	2,709	0.04%
2021/09/06	8	181.06	0	0.00	175.50	8	2,649	0.30%
2021/09/03	2	186.75	27	188.17	189.50	-25	2,614	-0.96%
2021/09/02	0	0.00	38	190.97	185.50	-38	2,589	-1.47%
2021/09/01	0	0.00	8.3	192.87	195.50	-8.3	2,553	-0.32%
2021/08/31	0	0.00	9	188.72	188.00	-9	2,522	-0.36%
2021/08/30	5.2	188.65	11	190.23	188.00	-5.8	2,510	-0.23%
2021/08/27	21	187.50	6	190.08	187.00	15	2,486	0.60%
2021/08/26	1	190.00	1.1	190.00	190.00	-0.1	2,444	0.00%
2021/08/25	1	182.00	0	181.50	182.00	1	2,412	0.04%
2021/08/24	33	187.27	23.1	184.53	184.50	9.9	2,381	0.42%
2021/08/23	10	176.50	1.1	172.69	181.50	8.9	2,279	0.39%
2021/08/20	0	0.00	10	164.60	165.00	-10	2,226	-0.45%
2021/08/19	10	161.50	6	164.83	161.50	4	2,202	0.18%
2021/08/18	8	159.63	2	161.77	170.50	6	2,165	0.28%
2021/08/13	10	164.00	3	165.50	163.00	7	2,041	0.34%
2021/08/11	5	168.00	6	166.00	165.50	-1	1,988	-0.05%
2021/08/10	13	176.23	2	180.75	175.50	11	1,945	0.57%
2021/08/09	1	192.50	0	0.00	195.00	1	1,906	0.05%
2021/08/06	7	204.86	5	205.20	200.50	2	1,871	0.11%
2021/08/05	2	213.26	7	213.86	211.00	-5	1,821	-0.27%
2021/08/04	13	218.35	11	214.55	216.00	2	1,796	0.11%
2021/08/03	1	210.00	18	207.03	216.00	-17	1,644	-1.03%
2021/08/02	0	0.00	4.1	208.13	213.50	-4.1	1,551	-0.27%
2021/07/30	2	200.50	2	203.50	194.50	0	1,430	0.00%
2021/07/29	0	0.00	10	197.00	196.00	-10	1,355	-0.74%
2021/07/28	3	190.51	7	191.79	196.50	-4	1,276	-0.31%
2021/07/27	6	196.00	0	0.00	187.00	6	1,146	0.52%
2021/07/26	2	202.50	3	205.33	206.50	-1	1,031	-0.10%
2021/07/23	0	0.00	2	185.75	188.00	-2	945	-0.21%
2021/07/22	3	182.83	9.2	184.68	183.00	-6.2	871	-0.71%
2021/07/21	0	0.00	3	173.67	173.00	-3	788	-0.38%
2021/07/20	6	168.50	2	167.00	168.50	4	753	0.53%
2021/07/16	0	0.00	1	173.00	175.00	-1	736	-0.14%
2021/07/15	30	172.47	1	173.00	171.00	29	717	4.04%
2021/07/14	12	177.38	0.2	174.00	175.50	11.8	698	1.69%
2021/07/13	1.8	178.57	1	178.00	173.00	0.8	671	0.11%
2021/07/12	2	175.75	9.5	180.24	182.50	-7.5	596	-1.26%
2021/07/09	12.1	160.95	6	167.08	166.00	6.1	508	1.20%
2021/07/08	0	0.00	4	160.00	159.50	-4	478	-0.84%
2021/07/06	3	160.00	1	159.00	158.50	2	474	0.42%
2021/07/05	1	159.00	13	159.50	160.00	-12	472	-2.54%
2021/07/02	0	0.00	6	152.58	153.50	-6	455	-1.32%
2021/07/01	15	149.17	0	0.00	148.00	15	458	3.27%
2021/06/28	2	151.00	0	0.00	151.00	2	466	0.43%
2021/06/25	1	155.00	0	0.00	153.50	1	473	0.21%
2021/06/24	1	149.00	10	154.50	155.00	-9	508	-1.77%
2021/06/23	0	0.00	6	147.17	148.50	-6	566	-1.06%
2021/06/22	2	145.00	22	145.45	143.00	-20	626	-3.19%
2021/06/11	0	0.00	5	138.20	137.50	-5	1,027	-0.49%
2021/05/19	0	0.00	1	131.00	133.00	-1	1,956	-0.05%
2021/05/18	1	131.00	5	128.00	131.50	-4	1,989	-0.20%
2021/05/17	1	125.00	2	126.00	122.00	-1	2,018	-0.05%
2021/05/14	3	132.67	1	131.00	130.50	2	2,042	0.10%
2021/05/12	3	128.50	1	125.50	127.50	2	2,259	0.09%
2021/05/11	6	138.08	0	0.00	138.00	6	2,308	0.26%
2021/05/10	0	0.00	1	145.00	144.00	-1	2,321	-0.04%
2021/05/07	0.5	150.00	5	150.00	150.00	-4.5	2,335	-0.19%
2021/05/04	5	148.00	1	152.50	146.00	4	2,394	0.17%
2021/05/03	2	152.50	4	152.13	152.00	-2	2,448	-0.08%
2021/04/27	0	0.00	2	160.50	160.00	-2	2,477	-0.08%
2021/04/26	0	0.00	4	161.75	161.00	-4	2,507	-0.16%
2021/04/23	1	161.00	2.5	160.00	161.00	-1.5	2,534	-0.06%
2021/04/22	0	0.00	1	161.00	158.00	-1	2,625	-0.04%
2021/04/20	0.5	164.00	8	161.38	161.50	-7.5	2,735	-0.27%
2021/04/19	1.3	160.60	6	162.08	160.00	-4.8	2,735	-0.17%
2021/04/16	1	165.50	0	0.00	164.50	1	2,730	0.04%
2021/04/15	2	164.00	1	164.50	164.50	1	2,734	0.04%
2021/04/14	2	160.50	2	163.25	161.00	0	2,745	0.00%
2021/04/12	1	167.50	0	0.00	168.00	1	2,729	0.04%
2021/04/09	3	170.33	0	0.00	168.00	3	2,722	0.11%
2021/04/08	78.9	171.85	4	170.88	170.50	74.9	2,716	2.76%
2021/04/07	0.3	168.50	0	0.00	168.50	0.3	2,705	0.01%
2021/04/06	0	0.00	16	169.69	169.50	-16	2,700	-0.59%
2021/04/01	1.7	164.59	2.8	165.82	164.00	-1.1	2,689	-0.04%
2021/03/31	1.3	166.88	2.8	166.50	166.50	-1.4	2,686	-0.05%
2021/03/30	0.3	169.00	3.8	168.97	169.50	-3.5	2,679	-0.13%
2021/03/29	9.1	170.31	17.8	171.62	168.00	-8.6	2,669	-0.32%
2021/03/17	8	129.06	2	129.00	127.00	6	2,624	0.23%
2021/03/16	4	124.75	3	123.83	129.50	1	2,554	0.04%
2021/03/15	3	122.00	0	0.00	122.50	3	2,490	0.12%
2021/03/12	7	124.57	10	124.00	122.00	-3	2,467	-0.12%
2021/03/11	1	120.50	2	120.75	121.00	-1	2,403	-0.04%
2021/03/10	6	118.17	1	117.00	117.50	5	2,376	0.21%
2021/03/09	25	116.34	2	116.50	115.00	23	2,342	0.98%
2021/03/08	2	126.50	9	122.28	120.00	-7	2,290	-0.31%
2021/03/05	10	120.25	7	119.43	124.50	3	2,079	0.14%
2021/03/04	3	117.00	0	0.00	113.50	3	1,861	0.16%
2021/03/03	4	116.13	2	115.50	114.00	2	1,777	0.11%
2021/03/02	0	0.00	4	114.00	114.00	-4	1,634	-0.24%
2021/02/26	0	0.00	5	103.00	104.00	-5	1,581	-0.32%
2021/02/25	8	100.19	0	0.00	100.00	8	1,536	0.52%
2021/02/23	0	0.00	10	103.00	102.50	-10	1,505	-0.66%
2021/02/22	6	104.00	0	0.00	103.50	6	1,465	0.41%
2021/02/19	6	103.00	7	103.36	103.50	-1	1,433	-0.07%
2021/02/18	0	0.00	4	103.00	102.50	-4	1,416	-0.28%
2021/02/17	3	101.50	5	102.20	102.50	-2	1,388	-0.14%
2021/02/05	5	99.88	8	99.99	100.00	-3	1,334	-0.22%
2021/02/04	0	0.00	3	100.00	99.60	-3	1,305	-0.23%
2021/02/03	2	99.40	1	99.10	99.50	1	1,274	0.08%
2021/02/01	0	0.00	1	99.00	98.50	-1	1,250	-0.08%
2021/01/29	12	99.43	1	99.30	99.30	11	1,225	0.90%
2021/01/28	0	0.00	2	98.80	98.80	-2	1,191	-0.17%
2021/01/27	2	99.50	2	99.10	98.80	0	1,159	0.00%
2021/01/26	1	98.30	0	0.00	98.70	1	1,128	0.09%
2021/01/25	5	100.48	6	99.90	98.70	-1	1,077	-0.09%
2021/01/22	0	0.00	2	93.75	94.50	-2	901	-0.22%
2021/01/20	0	0.00	1	90.30	87.70	-1	816	-0.12%
2021/01/19	2	91.05	2	91.10	90.20	0	806	0.00%
2021/01/15	4	90.65	1	91.00	90.90	3	774	0.39%
2021/01/14	0	0.00	2	91.25	92.00	-2	745	-0.27%
2021/01/07	6	90.10	0	0.00	90.30	6	606	0.99%
2021/01/06	4	91.00	1	93.00	90.80	3	576	0.52%
2021/01/05	2	89.40	4	89.98	90.10	-2	484	-0.41%
2021/01/04	0	0.00	31	86.67	87.50	-31	427	-7.25%
2020/12/31	0	0.00	6	82.95	83.10	-6	385	-1.55%
2020/12/21	0	0.00	1	80.50	81.90	-1	372	-0.27%
2020/12/17	10	80.00	0	0.00	79.60	10	373	2.68%
2020/12/16	8	80.75	0	0.00	80.60	8	371	2.15%
2020/12/15	10	80.80	10	81.00	80.80	0	373	0.00%
2020/12/14	0	0.00	3	81.27	81.90	-3	373	-0.80%
2020/12/11	0	0.00	2	82.80	81.20	-2	374	-0.53%
2020/12/09	0	0.00	4	83.63	83.50	-4	370	-1.08%
2020/12/08	0	0.00	6	83.70	84.00	-6	370	-1.62%
2020/12/04	15	83.53	169	83.72	83.30	-154	371	-41.42%	大賣/鉅額交易
2020/12/02	1	84.90	2	86.10	85.50	-1	371	-0.27%
2020/12/01	0	0.00	5	84.92	85.40	-5	377	-1.33%
2020/11/30	5	85.90	0	0.00	85.40	5	380	1.31%
2020/11/27	1	84.70	13	83.88	85.20	-12	383	-3.13%
2020/11/26	8	82.16	0	0.00	83.00	8	369	2.17%
2020/11/24	5	81.10	0	0.00	80.70	5	373	1.34%
2020/11/23	10	81.85	0	0.00	81.60	10	373	2.68%
2020/11/19	0	0.00	10	82.60	82.40	-10	387	-2.58%
2020/11/18	0	0.00	6	81.42	81.90	-6	392	-1.53%
2020/11/17	6	81.28	0	0.00	81.10	6	401	1.49%
2020/11/16	0	0.00	5	81.34	81.40	-5	430	-1.16%
2020/11/09	0.1	78.58	0	0.00	79.20	0.1	507	0.02%
2020/11/06	5	78.32	0	0.00	78.10	5	510	0.98%
2020/11/04	0	0.00	2	77.70	77.60	-2	566	-0.35%
2020/11/03	1	77.20	0	0.00	77.20	1	577	0.17%
2020/10/30	2	77.20	0	0.00	76.60	2	618	0.32%
2020/10/28	1	78.60	1	77.80	77.50	-0.1	696	-0.01%
2020/10/26	0.1	79.60	0	0.00	79.30	0.1	793	0.01%
2020/10/15	2	79.90	0	0.00	79.90	2	1,003	0.20%
2020/10/12	20	80.20	0	0.00	80.10	20	1,064	1.88%
2020/09/28	1	82.00	0	0.00	82.50	1	1,328	0.08%
2020/09/24	0	0.00	1	83.80	82.90	-1	1,520	-0.07%
2020/09/18	0	0.00	2	87.05	87.10	-2	1,598	-0.13%
2020/09/17	4	86.58	0	0.00	86.50	4	1,611	0.25%
2020/09/16	3	86.20	0	0.00	86.10	3	1,623	0.18%
2020/09/09	0	0.00	5	85.80	86.00	-5	1,718	-0.29%
2020/09/08	5	86.00	0	0.00	86.50	5	1,750	0.29%
2020/09/03	5	88.50	0	0.00	88.10	5	1,907	0.26%
2020/09/01	1	87.30	0	0.00	87.30	1	2,100	0.05%
2020/08/31	0	0.00	1	88.00	88.00	-1	2,120	-0.05%
2020/08/28	5	86.34	3	86.50	86.20	2	2,159	0.09%
2020/08/27	47	87.31	58	86.86	86.70	-11	2,201	-0.50%
2020/08/26	0	0.00	1	87.70	87.50	-1	2,314	-0.04%
2020/08/25	5	87.00	0	0.00	87.10	5	2,470	0.20%
2020/08/24	28	85.57	33	85.09	86.20	-5	2,478	-0.20%
2020/08/21	1	85.80	0	0.00	85.60	1	2,509	0.04%
2020/08/20	16	84.48	0	0.00	85.40	16	2,555	0.63%
2020/08/19	0	0.00	1	90.40	88.60	-1	2,585	-0.04%
2020/08/18	16	93.20	16	91.83	89.60	0	2,610	0.00%
2020/08/17	2	91.50	0	0.00	91.10	2	2,631	0.08%
2020/08/14	35	89.85	35	90.07	90.90	0	2,661	0.00%
2020/08/12	0	0.00	1	88.50	89.10	-1	2,786	-0.04%
2020/08/11	11	90.46	0	0.00	88.30	11	2,813	0.39%
2020/08/10	1	90.70	0	0.00	90.50	1	2,843	0.04%
2020/08/07	0	0.00	3	91.50	91.80	-3	2,886	-0.10%
2020/08/06	1	91.10	0	0.00	91.50	1	2,971	0.03%
2020/08/05	0	0.00	4	92.25	92.40	-4	3,110	-0.13%
2020/08/03	0	0.00	1	91.00	91.80	-1	3,278	-0.03%
2020/07/31	160	90.30	10	90.50	90.20	150	3,486	4.30%	大買/鉅額交易
2020/07/30	3	89.50	10	88.00	89.50	-7	3,549	-0.20%
2020/07/29	0	0.00	4	83.85	84.40	-4	3,526	-0.11%
2020/07/28	15	82.29	5	82.68	81.60	10	3,548	0.28%
2020/07/27	3	85.80	3	85.27	85.00	0	3,592	0.00%
2020/07/24	7	87.89	1	86.40	86.40	6	3,642	0.16%
2020/07/23	3	89.27	1	89.30	89.30	2	3,650	0.05%
2020/07/22	6	90.40	183	90.43	90.40	-177	3,693	-4.79%	大賣/鉅額交易
2020/07/21	3	90.20	1	90.40	90.30	2	3,735	0.05%
2020/07/20	12	93.60	1	94.50	94.70	11	3,813	0.29%
2020/07/17	0	0.00	4	94.83	94.10	-4	3,960	-0.10%
2020/07/16	1	94.00	1	94.90	95.40	0	4,216	0.00%
2020/07/15	1	94.00	15	94.00	93.90	-14	4,255	-0.33%
2020/07/14	0	0.00	4	96.30	95.20	-4	4,294	-0.09%
2020/07/13	1	93.80	0	0.00	94.80	1	4,298	0.02%
2020/07/10	4	93.95	2	93.95	93.80	2	4,466	0.04%
2020/07/09	101	95.34	106	95.09	94.80	-5	4,482	-0.11%	大買/大賣/
2020/07/08	31	95.97	30	96.65	96.50	1	4,480	0.02%
2020/07/07	12	94.70	1	97.00	95.60	11	4,454	0.25%
2020/07/06	17	96.25	21	98.30	97.90	-4	4,449	-0.09%
2020/07/03	9	93.51	24	95.30	95.40	-15	4,370	-0.34%
2020/07/02	3	91.97	2	91.95	92.10	1	4,338	0.02%
2020/07/01	36	93.09	11	93.02	92.70	25	4,353	0.57%
2020/06/30	143	91.87	1	91.70	92.30	142	4,366	3.25%	大買/鉅額交易
2020/06/29	12	90.59	7	90.44	90.30	5	4,495	0.11%
2020/06/24	10	91.90	1	91.70	91.70	9	4,521	0.20%
2020/06/23	1	90.80	0	0.00	91.30	1	4,540	0.02%
2020/06/22	2	91.15	1	91.10	91.10	1	4,555	0.02%
2020/06/19	0	0.00	2	93.00	92.70	-2	4,589	-0.04%
2020/06/18	3	92.53	2	92.20	93.00	1	4,609	0.02%
2020/06/17	0	0.00	1	93.10	92.60	-1	4,614	-0.02%
2020/06/16	1	91.00	0	0.00	92.20	1	4,628	0.02%
2020/06/15	7	90.74	3	90.27	90.00	4	4,683	0.09%
2020/06/12	2	89.55	2	89.70	90.00	0	4,696	0.00%
2020/06/11	8	92.83	2	91.05	91.00	6	4,713	0.13%
2020/06/10	5	92.72	2	93.00	92.60	3	4,734	0.06%
2020/06/09	40	96.15	6	94.58	94.80	34	4,739	0.72%
2020/06/08	1	100.00	1	100.50	100.00	0	4,640	0.00%
2020/06/05	0	0.00	2	98.60	99.10	-2	4,646	-0.04%
2020/06/03	1	100.00	0	0.00	99.30	1	4,757	0.02%
2020/06/02	10	100.20	6	99.97	99.20	4	4,792	0.08%
2020/06/01	0	0.00	8	101.05	104.00	-8	4,886	-0.16%
2020/05/29	3	96.40	3	96.80	96.80	0	4,850	0.00%
2020/05/27	3	97.43	1	97.20	97.10	2	4,962	0.04%
2020/05/26	8	97.46	0	0.00	96.10	8	4,994	0.16%
2020/05/21	0	0.00	2	95.35	96.30	-2	5,116	-0.04%
2020/05/20	2	94.70	0	0.00	94.60	2	5,223	0.04%
2020/05/19	3	97.87	2	96.70	95.00	1	5,232	0.02%
2020/05/18	0	0.00	4	93.50	94.20	-4	5,133	-0.08%
2020/05/14	3	97.03	1	98.50	95.40	2	5,062	0.04%
2020/05/13	4	99.53	9	97.93	99.00	-5	5,021	-0.10%
2020/05/12	1	96.50	4	98.75	98.30	-3	4,948	-0.06%
2020/05/11	10	96.64	4	96.55	95.50	6	4,815	0.12%
2020/05/08	7	98.53	6	96.30	95.90	1	4,780	0.02%
2020/05/07	5	97.14	5	97.82	97.50	0	4,639	0.00%
2020/05/06	0	0.00	1	90.50	92.20	-1	4,431	-0.02%
2020/05/05	0	0.00	8	90.10	89.50	-8	4,370	-0.18%
2020/05/04	0	0.00	4	89.60	89.50	-4	4,356	-0.09%
2020/04/30	11	91.86	156	91.80	91.50	-145	4,335	-3.34%	大賣/鉅額交易
2020/04/29	9	90.04	1	90.80	92.90	8	4,274	0.19%
2020/04/28	67	90.49	6	90.12	89.80	61	4,209	1.45%
2020/04/27	87	90.48	1	91.00	90.90	86	4,188	2.05%
2020/04/24	2	89.45	5	89.46	89.70	-3	4,129	-0.07%
2020/04/23	14	91.05	3	91.53	90.50	11	4,078	0.27%
2020/04/22	9	91.99	8	93.09	92.40	1	3,981	0.03%
2020/04/21	13	92.28	49	92.09	93.00	-36	3,815	-0.94%
2020/04/20	1	84.40	9.3	85.03	86.80	-8.3	3,584	-0.23%
2020/04/17	2	84.35	7	84.01	83.00	-5	3,545	-0.14%
2020/04/16	1	82.50	3	83.63	84.10	-2	3,518	-0.06%
2020/04/15	12	82.94	36	85.90	82.10	-24	3,486	-0.69%
2020/04/14	0	0.00	8	79.81	80.70	-8	3,326	-0.24%
2020/04/13	0	0.00	6	80.07	79.70	-6	3,307	-0.18%
2020/04/10	1	78.60	0	0.00	78.20	1	3,275	0.03%
2020/04/09	5	81.00	2	81.10	78.80	3	3,296	0.09%
2020/04/08	2	79.55	3	79.37	79.30	-1	3,313	-0.03%
2020/04/07	2	80.00	45	78.96	79.50	-43	3,394	-1.27%
2020/04/06	1	78.00	86	78.57	78.80	-85	3,368	-2.52%
2020/04/01	3	77.80	42	78.05	78.10	-39	3,326	-1.17%
2020/03/31	6	77.88	4	79.05	77.50	2	3,286	0.06%
2020/03/30	0	0.00	2	73.80	75.70	-2	3,144	-0.06%
2020/03/27	8	73.44	0	0.00	72.70	8	3,105	0.26%
2020/03/26	2	72.75	4	73.20	74.30	-2	3,075	-0.07%
2020/03/25	4	73.23	0	0.00	72.90	4	3,054	0.13%
2020/03/24	1	72.00	3	71.27	72.00	-2	2,997	-0.07%
2020/03/23	3	67.60	0	0.00	67.60	3	2,964	0.10%
2020/03/20	3	69.27	3	69.93	69.30	0	2,947	0.00%
2020/03/19	14	68.47	11	65.86	65.80	3	2,909	0.10%
2020/03/18	4	72.28	6	71.73	71.00	-2	2,839	-0.07%
2020/03/17	3	72.83	1	72.10	72.70	2	2,812	0.07%
2020/03/16	7	73.54	5	72.10	71.50	2	2,781	0.07%
2020/03/13	7	69.41	5	69.10	72.40	2	2,713	0.07%
2020/03/12	23	71.44	8	70.95	70.70	15	2,643	0.57%
2020/03/11	36	76.88	2	77.00	74.80	34	2,585	1.32%
2020/03/10	41	73.26	5	74.24	75.80	36	2,543	1.42%
2020/03/09	79	78.23	5	77.36	76.50	74	2,472	2.99%
2020/03/06	14	80.75	74	80.92	80.90	-60	2,414	-2.49%
2020/03/05	16	82.64	72	80.68	80.70	-56	2,346	-2.39%
2020/03/04	1	77.20	8	77.75	78.30	-7	2,172	-0.32%
2020/03/03	26	77.13	14	77.21	76.50	12	2,048	0.59%
2020/03/02	1	72.60	12	73.00	73.20	-11	1,934	-0.57%
2020/02/27	98	73.23	8	76.58	71.80	90	1,886	4.77%
2020/02/26	89	77.29	10	76.62	76.20	79	1,798	4.39%
2020/02/25	3	74.23	29	75.63	75.90	-26	1,666	-1.56%
2020/02/24	1	73.20	175	72.89	72.70	-174	1,568	-11.09%	大賣/鉅額交易
2020/02/21	1	73.80	28	73.81	74.60	-27	1,524	-1.77%
2020/02/20	1	70.40	15	70.73	70.20	-14	1,382	-1.01%
2020/02/19	2	67.60	0	0.00	67.80	2	1,334	0.15%
2020/02/18	4	67.85	0	0.00	67.80	4	1,332	0.30%
2020/02/17	4	68.13	0	0.00	68.20	4	1,340	0.30%
2020/02/14	1	69.00	0	0.00	69.20	1	1,335	0.07%
2020/02/13	0	0.00	21	71.29	70.30	-21	1,311	-1.60%
2020/02/12	65	70.45	18	70.71	70.90	47	1,315	3.57%
2020/02/11	102	70.35	111	70.67	70.50	-9	1,298	-0.69%	大買/大賣/
2020/02/10	0	0.00	1	67.80	67.70	-1	1,295	-0.08%
2020/02/07	8	68.19	1	68.00	67.80	7	1,299	0.54%
2020/02/06	1	70.80	150	69.97	70.80	-149	1,270	-11.73%	大賣/鉅額交易
2020/02/05	12	66.88	0	0.00	67.30	12	1,236	0.97%
2020/02/04	3	68.60	0	0.00	68.10	3	1,218	0.25%
2020/02/03	32	65.48	148	66.63	67.00	-116	1,209	-9.59%	大賣/鉅額交易
2020/01/30	31	71.06	0	0.00	71.00	31	1,196	2.59%
2020/01/20	10	78.80	0	0.00	78.80	10	1,181	0.85%
2020/01/15	0	0.00	142	80.60	80.20	-142	1,182	-12.01%	大賣/鉅額交易
2020/01/14	0	0.00	1	83.00	81.80	-1	1,193	-0.08%
2020/01/13	1	80.30	0	0.00	80.90	1	1,196	0.08%
2020/01/08	5	78.60	0	0.00	78.70	5	1,269	0.39%
2020/01/07	0	0.00	1	80.20	79.70	-1	1,269	-0.08%
2020/01/02	1	80.70	2	83.30	83.50	-1	1,201	-0.08%
2019/12/31	2	81.40	11	80.85	80.70	-9	1,143	-0.79%
2019/12/30	18	78.64	17	78.33	78.40	1	1,066	0.09%
2019/12/24	6	75.17	1	75.00	74.60	5	1,035	0.48%
2019/12/20	32	77.07	0	0.00	76.60	32	1,024	3.12%
2019/12/19	30	76.24	0	0.00	76.40	30	1,017	2.95%
2019/12/11	1	77.30	7	78.11	78.60	-6	975	-0.62%
2019/12/10	0	0.00	1	77.10	76.50	-1	954	-0.10%
2019/12/09	1	76.70	1	76.90	76.10	0	947	0.00%
2019/12/06	3	76.40	3	76.87	75.80	0	930	0.00%
2019/12/05	1	78.00	1	77.00	77.00	0	918	0.00%
2019/12/04	1	77.30	1	77.60	77.60	0	909	0.00%
2019/12/03	1	77.00	1	78.30	77.90	0	895	0.00%
2019/12/02	7	74.26	0	0.00	74.50	7	848	0.82%
2019/11/29	1	75.60	6	76.60	75.90	-5	834	-0.60%
2019/11/19	0.3	73.70	0	0.00	73.70	0.3	773	0.04%
2019/11/14	1	71.10	30	72.17	71.40	-29	758	-3.83%
2019/11/13	8	74.08	0	0.00	73.20	8	741	1.08%
2019/11/12	57.3	74.20	0.1	74.40	74.40	57.2	730	7.82%
2019/11/11	22	74.18	1	74.80	74.10	21	723	2.90%
2019/11/07	30	78.47	0	0.00	77.50	30	687	4.36%
2019/11/06	1	76.80	12	78.00	78.80	-11	645	-1.70%
2019/11/05	0	0.00	13	76.40	76.20	-13	621	-2.09%
2019/11/04	1	77.00	68	77.06	76.90	-67	613	-10.91%
2019/10/31	0	0.00	7	75.40	75.20	-7	590	-1.18%
2019/10/29	27	75.50	3	75.27	75.00	24	560	4.28%
2019/10/28	0	0.00	29	77.57	77.50	-29	538	-5.38%
2019/10/22	3	79.40	2	79.50	79.50	1	485	0.21%
2019/10/18	0	0.00	1	76.70	77.10	-1	412	-0.24%
2019/10/17	1	77.60	12	76.74	77.60	-11	396	-2.77%
2019/10/16	0	0.00	0.2	73.50	73.90	-0.2	299	-0.08%
2019/10/15	0	0.00	1	73.80	72.50	-1	283	-0.35%
2019/10/14	0	0.00	5	71.30	71.70	-5	261	-1.91%
2019/10/08	0	0.00	0.2	71.10	71.50	-0.2	251	-0.08%
2019/10/07	5	71.92	7	72.20	70.50	-2	244	-0.82%
2019/10/04	0	0.00	10.3	68.64	70.40	-10.3	212	-4.85%
2019/10/02	6	65.70	5	65.60	65.90	1	172	0.58%
2019/09/27	5	62.80	0	0.00	62.90	5	164	3.05%
2019/09/17	0	0.00	11	65.70	65.90	-11	147	-7.48%
2019/09/16	1	66.70	1	65.80	65.60	0	145	0.00%
2019/09/12	1	65.10	10	65.74	66.00	-9	142	-6.30%
2019/09/11	0	0.00	1	64.80	64.70	-1	133	-0.75%
2019/09/09	0	0.00	1.1	64.64	63.40	-1.1	131	-0.84%
2019/09/06	0	0.00	4	63.80	64.00	-4	128	-3.12%
2019/09/04	0	0.00	1	63.70	63.90	-1	125	-0.80%
2019/08/30	0	0.00	11	63.87	63.40	-11	123	-8.92%
2019/08/20	0	0.00	1	61.70	61.50	-1	99	-1.01%
2019/08/19	0	0.00	1	60.50	60.60	-1	96	-1.04%
2019/08/16	0	0.00	6	59.78	59.30	-6	92	-6.47%
2019/08/13	2	58.40	0	0.00	58.70	2	91	2.19%
2019/08/12	1	57.40	1	58.30	58.20	0	90	0.00%
2019/08/05	2	55.70	0	0.00	55.20	2	90	2.22%
2019/08/01	0.1	57.70	0	0.00	57.70	0.1	91	0.11%
2019/07/31	1	57.50	0	0.00	57.60	1	91	1.10%
2019/07/24	5	57.50	0	0.00	57.30	5	94	5.30%
2019/07/22	0	0.00	1	58.90	59.00	-1	92	-1.08%
2019/07/19	3	64.63	0	0.00	64.90	3	87	3.42%
2019/07/11	0	0.00	1	64.00	64.40	-1	74	-1.34%
2019/07/02	0	0.00	5	62.00	61.90	-5	92	-5.40%
2019/06/28	0	0.00	1	60.80	60.80	-1	94	-1.05%
2019/06/17	1	59.10	0	0.00	58.70	1	104	0.96%
2019/05/30	0	0.00	1	58.40	58.30	-1	156	-0.64%
2019/05/24	1	57.10	0	0.00	57.20	1	199	0.50%
2019/05/22	1	57.70	0	0.00	58.00	1	202	0.49%
2019/05/09	4	61.00	0	0.00	60.70	4	230	1.74%
2019/05/06	2	63.10	0	0.00	62.70	2	229	0.87%
2019/04/26	1	64.90	0	0.00	64.80	1	229	0.44%
2019/04/16	0	0.00	1	66.80	66.90	-1	237	-0.42%
2019/04/15	1	66.80	0	0.00	66.50	1	235	0.43%
2019/04/11	3	68.10	4	69.03	68.20	-1	231	-0.43%
2019/04/10	0	0.00	1	66.30	66.70	-1	223	-0.45%
2019/03/27	0	0.00	1	65.20	65.60	-1	212	-0.47%
2019/03/26	1	65.20	0	0.00	65.60	1	211	0.47%
2019/03/25	0	0.00	1	64.70	64.70	-1	210	-0.48%
2019/03/22	1	66.20	0	0.00	66.00	1	209	0.48%
2019/03/20	5	66.80	1	66.90	66.80	4	208	1.92%
2019/03/15	0	0.00	1	66.50	66.20	-1	200	-0.50%
2019/03/13	2	66.40	2	66.30	66.50	0	196	0.00%
2019/03/08	0.1	66.60	0	0.00	66.10	0.1	190	0.05%
2019/03/07	0.2	66.50	1	67.20	66.10	-0.8	185	-0.42%
2019/03/06	3	67.47	2	66.70	66.70	1	180	0.55%
2019/03/05	1	68.00	4	67.15	67.80	-3	172	-1.74%
2019/03/04	4	66.13	1.2	65.74	67.80	2.8	158	1.75%
2019/02/22	0	0.00	1	62.40	61.80	-1	116	-0.86%
2019/02/21	0	0.00	1	61.60	62.30	-1	116	-0.86%
2019/02/19	2	61.45	5	61.36	60.10	-3	110	-2.71%
2019/02/18	1	60.40	3	60.63	61.50	-2	105	-1.89%
2019/02/15	1	60.00	0	0.00	59.90	1	101	0.99%
2019/02/14	0	0.00	2	59.90	60.00	-2	99	-2.02%
2019/02/13	0	0.00	3	58.20	58.60	-3	93	-3.21%
2019/01/29	0	0.00	2	55.00	55.00	-2	85	-2.33%
2019/01/24	0.1	55.20	0	0.00	55.50	0.1	84	0.11%
2019/01/23	0	0.00	1	54.70	55.30	-1	85	-1.17%
2019/01/22	0	0.00	1	55.30	55.00	-1	85	-1.16%
2019/01/21	0	0.00	2	56.90	56.20	-2	85	-2.33%
2019/01/18	0	0.00	1	55.90	55.90	-1	86	-1.16%
2019/01/16	0	0.00	2	55.70	55.80	-2	81	-2.46%
2019/01/10	0	0.00	6	52.00	51.60	-6	74	-8.09%
2019/01/07	1	50.30	0	0.00	50.30	1	74	1.34%
2019/01/02	1	50.20	0	0.00	50.20	1	86	1.16%
2018/12/20	1	50.60	0	0.00	51.00	1	92	1.09%
2018/12/06	20	53.33	1	53.70	53.40	19	97	19.58%
2018/12/04	1	54.20	2	53.00	54.20	-1	98	-1.01%
2018/12/03	0	0.00	1	52.70	52.70	-1	98	-1.01%
2018/11/19	2	52.00	0	0.00	52.00	2	100	1.99%
2018/11/14	0	50.50	0	0.00	50.30	0	102	0.03%
2018/11/09	1	51.20	0	0.00	51.10	1	113	0.88%
2018/10/30	0	0.00	5	46.00	46.30	-5	137	-3.64%
2018/10/25	0	0.00	1	46.60	45.55	-1	135	-0.74%
2018/10/18	1	48.85	0	0.00	48.80	1	142	0.70%
2018/09/20	1	54.70	0	0.00	54.60	1	138	0.72%
2018/09/18	0.1	54.60	0	0.00	54.40	0.1	142	0.07%
2018/09/11	2	55.00	0	0.00	54.80	2	148	1.35%
2018/08/29	0	0.00	2	58.80	58.70	-2	179	-1.11%
2018/08/28	0	0.00	2	57.90	58.20	-2	180	-1.11%
2018/08/22	0	0.00	5	55.20	56.40	-5	185	-2.70%
2018/08/20	4	54.10	3	53.83	54.00	1	188	0.53%
2018/08/17	3	53.13	0	0.00	53.50	3	186	1.61%
2018/08/16	1	51.00	1	50.50	51.80	0	186	0.00%
2018/08/15	2	55.20	0	0.00	52.40	2	182	1.10%
2018/08/14	3	56.67	0	0.00	56.60	3	174	1.72%
2018/08/02	1	60.70	0	0.00	60.50	1	190	0.53%
2018/07/27	1	60.20	1	60.20	60.10	0	219	0.00%
2018/07/06	1	61.10	0	0.00	61.50	1	280	0.36%
2018/07/03	0	0.00	25	62.80	61.80	-25	287	-8.69%
2018/06/26	0.1	62.70	0	0.00	63.10	0.1	319	0.03%
2018/06/15	0	0.00	1	65.30	64.90	-1	355	-0.28%
2018/06/14	0	0.00	1	65.60	65.10	-1	361	-0.28%
2018/06/01	0	0.00	1	64.50	64.30	-1	500	-0.20%
2018/05/31	1	63.50	0	0.00	63.50	1	530	0.19%
2018/05/25	0	0.00	2	63.30	63.40	-2	577	-0.35%
2018/05/17	4	63.50	0	0.00	64.10	4	607	0.66%
2018/05/16	1	63.70	0	0.00	63.30	1	611	0.16%
2018/05/15	1	64.20	0	0.00	64.10	1	620	0.16%
2018/05/14	2	66.35	0	0.00	64.80	2	653	0.31%
2018/05/07	0	0.00	2	59.20	60.20	-2	701	-0.29%
2018/05/04	0	61.00	1	60.40	60.50	-1	693	-0.14%
2018/05/03	4	60.63	1	60.90	60.50	3	697	0.43%
2018/04/27	6	61.25	0	0.00	61.20	6	724	0.83%
2018/04/25	2	64.70	0	0.00	64.00	2	719	0.28%
2018/04/24	3	65.50	0	0.00	65.80	3	726	0.41%
2018/04/17	1	68.50	0	0.00	68.50	1	831	0.12%
2018/04/16	0	0.00	10	70.10	70.00	-10	835	-1.20%
2018/04/03	0	0.00	6	71.90	71.60	-6	938	-0.64%
2018/04/02	1	69.20	0	0.00	71.20	1	937	0.11%
2018/03/30	0.1	67.90	0	0.00	67.90	0.1	941	0.01%
2018/03/29	0	0.00	1	67.00	67.50	-1	947	-0.11%
2018/03/26	0.1	69.00	0	0.00	68.70	0.1	960	0.01%
2018/03/23	5	68.50	5	67.92	68.20	0	962	0.00%
2018/03/22	7	70.51	10	70.40	70.00	-3	974	-0.31%
2018/03/19	1	72.80	1	72.80	72.80	0	993	0.00%
2018/03/16	2	72.00	2	71.50	71.50	0	983	0.00%
2018/03/15	2.1	71.50	2	70.90	71.50	0.1	1,000	0.01%
2018/03/14	3	71.83	1	71.30	71.30	2	1,045	0.19%
2018/03/09	0	0.00	2	72.00	72.00	-2	1,032	-0.19%
2018/03/08	14	72.91	0	0.00	72.70	14	1,028	1.36%
2018/03/07	7.1	73.42	0	0.00	72.50	7.1	1,007	0.70%
2018/03/06	10	77.00	0	0.00	74.30	10	1,006	0.99%
2018/03/02	0	0.00	1	78.00	77.70	-1	981	-0.10%
2018/02/27	2	79.85	2	79.20	78.00	0	996	0.00%
2018/02/23	0	0.00	1	78.20	77.70	-1	994	-0.10%
2018/02/21	0	0.00	1	77.10	77.10	-1	1,030	-0.10%
2018/02/12	3	75.00	0	0.00	74.90	3	1,044	0.29%
2018/02/08	0	0.00	2	73.30	73.80	-2	1,131	-0.18%
2018/02/07	5	73.90	1	74.90	74.00	4	1,139	0.35%
2018/02/06	0	0.00	2	72.40	72.10	-2	1,154	-0.17%
2018/02/01	8	80.95	3	80.00	79.90	5	1,197	0.42%
2018/01/31	0	0.00	1	80.60	80.30	-1	1,212	-0.08%
2018/01/30	6	79.00	0	0.00	78.40	6	1,250	0.48%
2018/01/29	1	79.50	1	78.60	78.60	0	1,265	0.00%
2018/01/26	0	0.00	1	78.60	78.50	-1	1,323	-0.08%
2018/01/25	1	80.10	0	0.00	78.50	1	1,369	0.07%
2018/01/22	0	0.00	1	79.70	80.00	-1	1,614	-0.06%
2018/01/18	0	0.00	1	79.50	79.40	-1	1,893	-0.05%
2018/01/17	3	80.87	5	81.80	79.70	-2	1,943	-0.10%
2018/01/16	0	0.00	4	79.18	81.20	-4	1,976	-0.20%
2018/01/15	0	0.00	1	77.10	78.20	-1	2,169	-0.05%
2018/01/12	0	0.00	1	76.80	76.30	-1	2,250	-0.04%
2018/01/11	1	75.80	0	0.00	76.00	1	2,520	0.04%
2018/01/10	0	0.00	4	76.35	76.20	-4	2,799	-0.14%
2018/01/09	3	77.57	5	77.80	76.90	-2	2,835	-0.07%
2018/01/08	1	79.80	1	80.10	79.00	0	2,864	0.00%
2018/01/05	8	78.70	8	78.50	78.50	0	2,864	0.00%
2018/01/04	1	77.60	1	77.80	77.40	0	2,889	0.00%
2018/01/03	1	78.50	2	77.00	77.60	-1	2,935	-0.03%
2018/01/02	0	0.00	2	77.00	76.70	-2	2,958	-0.07%