迅得 (6438)-永豐金-忠孝券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
126.0
漲跌
▲2.5
漲幅
+2.02%
成交量
1,571張
產業
上市其他電子類股
357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

迅得 (6438)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	1	127.00	0	0.00	126.00	1	2,377	0.04%
2024/04/25	2	123.75	1	124.00	123.50	1	2,357	0.04%
2024/04/24	0	0.00	1	126.50	126.00	-1	2,350	-0.04%
2024/04/23	4	122.00	4.1	122.87	122.50	-0.1	2,327	0.00%
2024/04/22	1.1	120.68	0	0.00	120.50	1.1	2,321	0.05%
2024/04/19	9.1	122.38	6	122.42	122.50	3.1	2,308	0.13%
2024/04/18	0	0.00	1	130.00	129.00	-1	2,258	-0.04%
2024/04/17	1.1	132.73	4	129.50	133.00	-2.9	2,224	-0.13%
2024/04/16	10.2	127.53	46	126.86	125.50	-35.8	2,171	-1.65%
2024/04/15	34	134.21	2	136.00	136.50	32	2,096	1.53%
2024/04/12	14	137.21	1	131.00	136.00	13	2,025	0.64%
2024/04/11	4	127.25	1	127.50	126.50	3	1,920	0.16%
2024/04/10	7	128.71	41.2	130.04	128.00	-34.2	1,910	-1.79%
2024/04/09	4	131.50	3	132.17	131.50	1	1,886	0.05%
2024/04/08	19	131.13	23	133.93	131.00	-4	1,857	-0.22%
2024/04/03	56	134.14	20.5	135.51	135.00	35.5	1,799	1.97%
2024/04/02	5	131.50	7	132.50	135.50	-2	1,593	-0.13%
2024/04/01	3	123.67	2	124.25	123.50	1	1,439	0.07%
2024/03/29	1	120.00	0	0.00	120.00	1	1,420	0.07%
2024/03/28	1	121.50	0.4	122.01	121.50	0.6	1,413	0.04%
2024/03/27	3	122.34	4	122.00	123.00	-1	1,399	-0.07%
2024/03/26	0.2	118.25	3	117.50	118.00	-2.8	1,369	-0.20%
2024/03/25	2.1	121.02	0	0.00	120.50	2.1	1,349	0.16%
2024/03/22	0.2	123.50	0	0.00	123.00	0.2	1,337	0.02%
2024/03/21	0	0.00	0.1	123.50	123.50	-0.1	1,322	-0.01%
2024/03/20	3	124.00	3	124.50	122.50	0	1,297	0.00%
2024/03/19	16	121.47	16.2	117.79	121.50	-0.2	1,232	-0.02%
2024/03/18	4.4	114.70	2.1	116.73	116.00	2.4	1,151	0.21%
2024/03/15	4	114.38	8	113.63	112.50	-4	1,122	-0.36%
2024/03/14	2	107.00	1	105.25	107.00	1	1,043	0.10%
2024/03/13	3	107.49	0	0.00	106.00	3	1,038	0.29%
2024/03/12	1	110.50	0.9	111.19	111.00	0.1	1,024	0.01%
2024/03/08	2	112.28	0.2	112.00	112.50	1.8	1,021	0.18%
2024/03/07	0.3	117.80	0	119.50	117.00	0.2	1,002	0.02%
2024/03/06	1	118.00	2	118.75	118.50	-1	979	-0.10%
2024/03/05	0	0.00	0.4	119.00	117.50	-0.4	996	-0.04%
2024/03/04	8	119.44	10	119.55	120.00	-2	977	-0.20%
2024/03/01	0	119.00	0	0.00	120.00	0	942	0.00%
2024/02/29	12	120.50	13	117.23	120.50	-1	912	-0.11%
2024/02/27	5	115.10	3.2	117.40	115.50	1.8	824	0.22%
2024/02/26	1	110.50	1	111.50	111.50	0	660	0.00%
2024/02/23	0	0.00	2.1	111.77	112.00	-2.1	647	-0.32%
2024/02/22	1.2	109.84	1	109.50	109.00	0.2	595	0.03%
2024/02/21	1	108.50	1	108.00	108.00	0	570	0.00%
2024/02/20	0	0.00	0	107.00	107.00	0	560	0.00%
2024/02/19	0.2	106.00	0	0.00	106.00	0.2	547	0.03%
2024/02/16	0	0.00	2	103.50	104.00	-2	561	-0.36%
2024/02/05	0	0.00	1	101.50	102.00	-1	604	-0.17%
2024/01/31	0.1	104.00	1	104.00	103.50	-0.9	675	-0.13%
2024/01/29	0	0.00	1	105.00	104.50	-1	682	-0.15%
2024/01/26	1	104.50	0	0.00	103.50	1	684	0.15%
2024/01/25	0	0.00	1	105.00	105.00	-1	686	-0.15%
2024/01/17	0	102.00	0	0.00	101.50	0	730	0.00%
2024/01/10	0	0.00	2	102.50	102.00	-2	838	-0.24%
2024/01/09	0	0.00	1	102.50	102.50	-1	842	-0.12%
2024/01/04	0	0.00	0	106.00	104.00	0	923	0.00%
2024/01/03	0	0.00	3	105.33	106.00	-3	947	-0.32%
2024/01/02	2.1	106.95	0	0.00	107.00	2.1	968	0.21%
2023/12/28	0	105.50	0	0.00	104.50	0	1,067	0.00%
2023/12/25	0	0.00	0.1	104.00	103.00	-0.1	1,128	-0.01%
2023/12/22	0.3	103.77	0	0.00	103.50	0.3	1,128	0.03%
2023/12/21	1	105.00	0	0.00	103.50	1	1,130	0.09%
2023/12/20	0.1	104.00	0	0.00	103.00	0.1	1,124	0.01%
2023/12/15	0	0.00	2	105.00	104.50	-2	1,129	-0.18%
2023/12/11	0.1	105.00	0	0.00	105.00	0.1	1,131	0.01%
2023/12/08	0.1	104.00	0	0.00	103.50	0.1	1,129	0.01%
2023/12/07	5	103.50	0	0.00	104.00	5	1,119	0.45%
2023/12/06	1	107.00	0	0.00	106.50	1	1,112	0.09%
2023/12/04	1	111.00	0	0.00	110.00	1	1,141	0.09%
2023/12/01	1	108.50	0	0.00	108.50	1	1,132	0.09%
2023/11/30	0	0.00	2.1	110.49	109.00	-2.1	1,144	-0.18%
2023/11/23	0	0.00	0.1	109.00	108.50	-0.1	1,245	-0.01%
2023/11/21	1	108.00	1	108.00	108.00	0	1,230	0.00%
2023/11/17	3.3	107.36	0	0.00	107.50	3.3	1,220	0.27%
2023/11/16	0	107.50	0	0.00	107.50	0	1,212	0.00%
2023/11/15	1.2	109.38	0	0.00	107.00	1.2	1,210	0.10%
2023/11/14	5	108.00	5	107.00	108.00	0	1,187	0.00%
2023/11/13	3	108.67	0	0.00	108.00	3	1,174	0.26%
2023/11/10	2	108.00	1	107.00	107.00	1	1,166	0.09%
2023/11/09	2	106.50	1	108.00	107.00	1	1,143	0.09%
2023/11/08	2	105.50	0.1	105.00	104.00	2	1,114	0.18%
2023/11/06	0	0.00	1	102.50	103.00	-1	1,148	-0.09%
2023/11/03	2	101.00	5	101.00	101.00	-3	1,147	-0.26%
2023/11/02	5	100.00	0	0.00	100.00	5	1,147	0.44%
2023/11/01	4	100.00	1	99.20	99.00	3	1,149	0.26%
2023/10/31	1	103.00	3	100.67	99.30	-2	1,144	-0.17%
2023/10/30	1	102.00	1	103.50	102.00	0	1,154	0.00%
2023/10/27	3	104.17	4	104.25	103.00	-1	1,154	-0.09%
2023/10/26	4	105.38	2	103.75	105.00	2	1,172	0.17%
2023/10/25	2	106.00	1	106.00	105.50	1	1,164	0.09%
2023/10/24	5	106.50	5	105.50	106.50	0	1,167	0.00%
2023/10/23	14	105.14	14	108.21	105.00	0	1,182	0.00%
2023/10/20	0	0.00	1	108.00	106.50	-1	1,163	-0.09%
2023/10/19	0.1	102.50	1	102.50	102.00	-1	1,117	-0.09%
2023/10/12	2	109.00	1	109.50	108.50	1	1,100	0.09%
2023/10/11	1	106.50	1	107.00	107.00	0	1,063	0.00%
2023/10/06	1	108.00	11	107.45	108.00	-10	1,041	-0.96%
2023/10/05	12	107.50	1	106.00	107.00	11	1,021	1.08%
2023/10/04	8.1	106.43	8	105.00	106.00	0.1	959	0.01%
2023/10/03	1	106.50	1	106.00	105.50	0	924	0.00%
2023/10/02	0	0.00	1	104.50	104.00	-1	884	-0.11%
2023/09/28	1	102.50	0	0.00	101.50	1	893	0.11%
2023/09/21	1	100.00	1	99.60	99.50	0	1,031	0.00%
2023/09/12	0	0.00	1	101.50	102.00	-1	1,069	-0.09%
2023/09/08	2	104.25	1	104.50	102.50	1	1,082	0.09%
2023/09/07	1	106.50	1	106.50	106.00	0	1,085	0.00%
2023/09/06	1	105.00	0	0.00	104.50	1	1,059	0.09%
2023/09/05	1	104.00	4	105.00	105.50	-3	1,072	-0.28%
2023/09/04	2	105.75	0	0.00	106.00	2	1,111	0.18%
2023/09/01	15	104.80	19	105.87	104.50	-4	1,162	-0.34%
2023/08/31	15	102.37	9	104.11	106.00	6	1,124	0.53%
2023/08/30	0	0.00	0	99.30	99.40	0	1,060	0.00%
2023/08/25	0	0.00	1	97.80	97.60	-1	1,160	-0.09%
2023/08/22	2.2	98.77	0	0.00	98.50	2.2	1,262	0.18%
2023/08/21	6	99.10	7	98.64	99.10	-1	1,293	-0.08%
2023/08/18	0	0.00	0.2	100.00	100.00	-0.2	1,298	-0.02%
2023/08/16	1	102.00	4	102.13	102.00	-3	1,299	-0.23%
2023/08/15	2	98.70	0	0.00	98.90	2	1,281	0.16%
2023/08/14	1	99.00	0	0.00	98.50	1	1,285	0.08%
2023/08/10	0	107.00	0.3	104.00	104.00	-0.2	1,261	-0.02%
2023/08/07	1	109.50	0	0.00	110.00	1	1,268	0.08%
2023/08/01	5	111.00	5	112.50	111.00	0	1,330	0.00%
2023/07/28	0	0.00	0.1	111.50	110.50	-0.1	1,337	-0.01%
2023/07/27	0	109.00	0	0.00	109.50	0	1,346	0.00%
2023/07/26	0	110.93	22	110.50	109.00	-22	1,367	-1.61%
2023/07/25	0	114.00	0	0.00	114.00	0	1,347	0.00%
2023/07/24	1.1	113.41	0	0.00	112.00	1.1	1,337	0.08%
2023/07/20	1	115.00	0	0.00	115.00	1	1,347	0.07%
2023/07/17	0.2	115.00	0	0.00	115.50	0.2	1,370	0.01%
2023/07/14	0.2	113.50	0	0.00	113.50	0.2	1,381	0.01%
2023/07/13	0	0.00	4	112.56	111.50	-4	1,400	-0.29%
2023/07/12	5	112.00	0	0.00	111.50	5	1,434	0.35%
2023/07/10	3.1	114.00	0	0.00	114.00	3.1	1,422	0.21%
2023/07/07	0	114.00	0	0.00	113.00	0	1,419	0.00%
2023/07/06	15	116.57	5.1	115.51	115.00	9.9	1,415	0.70%
2023/07/05	8	120.00	9	122.67	120.00	-1	1,398	-0.07%
2023/07/04	3	120.50	2	121.51	121.00	1	1,376	0.07%
2023/07/03	1	117.00	0.1	116.50	117.00	0.9	1,298	0.07%
2023/06/30	1.1	112.77	0	0.00	115.50	1.1	1,314	0.08%
2023/06/28	1	111.50	0	0.00	112.50	1	1,313	0.08%
2023/06/27	2.1	113.02	1	113.00	111.00	1.1	1,309	0.08%
2023/06/26	1	110.50	0	0.00	111.00	1	1,299	0.08%
2023/06/21	1	112.00	1	112.50	112.50	0	1,294	0.00%
2023/06/20	4	112.50	1	112.00	112.50	3	1,281	0.23%
2023/06/19	1.1	112.59	0	0.00	112.50	1.1	1,276	0.09%
2023/06/15	1	113.50	0	0.00	114.00	1	1,256	0.08%
2023/06/14	0	0.00	1	115.50	115.00	-1	1,245	-0.08%
2023/06/13	1	117.00	17	115.29	115.50	-16	1,238	-1.29%
2023/06/12	11	113.55	0	0.00	114.00	11	1,222	0.90%
2023/06/09	0	0.00	3	116.50	116.00	-3	1,207	-0.25%
2023/06/08	3	116.83	1	119.50	116.00	2	1,193	0.17%
2023/06/07	5	117.00	11.2	116.61	117.00	-6.2	1,144	-0.54%
2023/06/06	2	112.00	28	112.00	111.00	-26	1,077	-2.41%
2023/06/05	2	113.50	1	116.00	113.00	1	1,069	0.09%
2023/06/02	0	0.00	4.1	113.01	114.00	-4.1	1,061	-0.38%
2023/06/01	2	108.00	0	0.00	108.50	2	1,027	0.19%
2023/05/31	23	111.48	27	110.39	110.00	-4	1,015	-0.39%
2023/05/30	10	115.30	4	116.13	117.00	6	989	0.61%
2023/05/29	4	114.88	15	115.50	113.50	-11	935	-1.18%
2023/05/25	1	114.00	1	113.00	113.00	0	889	0.00%
2023/05/24	0	0.00	5	114.70	114.50	-5	857	-0.58%
2023/05/23	1	115.50	6	115.92	115.50	-5	849	-0.59%
2023/05/22	0.3	115.00	12	115.33	115.00	-11.7	853	-1.37%
2023/05/19	1	116.00	22	115.00	115.00	-21	849	-2.47%
2023/05/18	0.1	115.50	0	0.00	115.50	0.1	837	0.01%
2023/05/17	4	115.50	0	0.00	116.50	4	828	0.48%
2023/05/16	12	115.33	7	115.57	115.50	5	812	0.62%
2023/05/15	9	114.44	0	0.00	114.50	9	806	1.12%
2023/05/12	2	115.75	0	0.00	116.00	2	804	0.25%
2023/05/11	5	113.50	7	114.14	113.50	-2	797	-0.25%
2023/05/10	9	117.00	0	0.00	117.50	9	781	1.15%
2023/05/09	5	115.50	8	115.19	115.50	-3	774	-0.39%
2023/05/08	35	120.03	43	119.66	119.00	-8	749	-1.07%
2023/05/05	9	119.00	4	117.00	116.00	5	697	0.72%
2023/05/03	3	116.83	0	0.00	116.50	3	677	0.44%
2023/05/02	2	117.00	0	0.00	117.00	2	661	0.30%
2023/04/28	0	0.00	1	112.50	112.00	-1	628	-0.16%
2023/04/27	1	111.00	0	0.00	110.50	1	621	0.16%
2023/04/26	6	108.08	6	109.67	110.00	0	617	0.00%
2023/04/25	0	0.00	0.1	111.00	108.50	-0.1	614	-0.01%
2023/04/24	1.1	113.02	1	111.50	113.00	0.1	591	0.01%
2023/04/21	11	110.36	7	110.57	111.00	4	585	0.68%
2023/04/18	1	111.50	0	0.00	111.50	1	518	0.19%
2023/04/17	0	0.00	16.1	110.00	112.00	-16.1	494	-3.25%
2023/04/13	0.1	105.00	0	0.00	105.00	0.1	457	0.01%
2023/04/11	0	0.00	0.2	107.50	106.50	-0.2	440	-0.05%
2023/04/10	40	105.50	0	0.00	107.00	40	430	9.29%
2023/04/07	0	0.00	1	105.50	104.50	-1	419	-0.24%
2023/03/31	1.2	104.75	6	104.33	105.00	-4.8	399	-1.20%
2023/03/30	5	102.00	1	102.00	102.50	4	367	1.09%
2023/03/29	0	102.50	0	0.00	98.60	0	349	0.00%
2023/03/28	0	99.03	2	97.70	97.80	-2	351	-0.57%
2023/03/27	0	0.00	0.1	99.65	99.20	-0.1	348	-0.03%
2023/03/23	2	99.85	0	0.00	99.50	2	345	0.58%
2023/03/21	0	0.00	2	99.20	99.50	-2	341	-0.59%
2023/03/20	0.1	98.50	0	0.00	98.20	0.1	337	0.03%
2023/03/13	1	95.90	1	95.90	95.90	0	348	0.00%
2023/03/10	2	98.15	0	0.00	96.80	2	349	0.57%
2023/03/09	1	99.50	0	0.00	99.70	1	342	0.29%
2023/03/03	0	0.00	1	100.50	100.50	-1	318	-0.31%
2023/02/21	2	99.90	1	100.00	99.70	1	282	0.35%
2023/02/20	1	99.00	0	0.00	100.00	1	283	0.35%
2023/02/17	0	97.60	0	0.00	97.80	0	280	0.00%
2023/02/14	0	98.00	0	0.00	96.70	0	285	0.00%
2023/02/13	0	96.50	0	0.00	96.80	0	290	0.00%
2023/02/10	0	96.50	0	0.00	96.00	0	291	0.00%
2023/02/02	4	96.93	2	96.90	97.00	2	281	0.71%
2023/01/30	1	91.20	0	0.00	91.60	1	264	0.38%
2023/01/11	2	90.50	0	0.00	90.20	2	296	0.67%
2023/01/10	0	0.00	1	90.30	89.80	-1	299	-0.33%
2022/12/15	3	90.20	0	0.00	90.00	3	440	0.68%
2022/12/01	0	0.00	1	89.00	88.00	-1	595	-0.17%
2022/11/21	0	0.00	0.3	86.01	86.00	-0.3	600	-0.05%
2022/11/16	0.3	86.00	0	0.00	85.40	0.3	598	0.05%
2022/11/09	0	0.00	1.4	82.00	82.00	-1.4	588	-0.24%
2022/10/27	3	75.07	3	74.27	75.60	0	595	0.00%
2022/10/26	3	74.17	5	73.88	73.10	-2	600	-0.33%
2022/10/25	2	75.15	11	74.96	74.80	-9	596	-1.51%
2022/10/21	1.1	77.27	0	0.00	76.70	1.1	592	0.19%
2022/10/20	1	77.70	0	0.00	78.00	1	586	0.17%
2022/10/07	11.1	92.00	12	92.54	92.00	-1	565	-0.17%
2022/10/06	1	93.70	0	0.00	93.50	1	565	0.18%
2022/10/05	10.1	93.16	11	95.45	92.90	-1	560	-0.17%
2022/10/04	1.2	91.04	1	90.10	93.30	0.2	540	0.04%
2022/10/03	0	0.00	1	86.50	86.60	-1	523	-0.19%
2022/09/29	6	85.10	0	0.00	84.50	6	530	1.13%
2022/09/28	1	84.20	0	0.00	83.50	1	547	0.18%
2022/09/27	0	92.90	0	88.00	87.80	0	542	0.00%
2022/09/26	0.3	89.23	0	0.00	87.20	0.3	542	0.06%
2022/09/21	0.1	93.00	0	0.00	91.20	0.1	564	0.02%
2022/09/19	1	97.30	0	0.00	94.50	1	566	0.18%
2022/09/16	11	99.27	12	101.42	99.00	-1	547	-0.18%
2022/09/15	2	100.00	0	101.00	100.00	2	515	0.39%
2022/09/13	15	93.88	10	95.40	93.30	5	471	1.06%
2022/08/15	0	0.00	1	92.30	92.30	-1	621	-0.16%
2022/08/02	2	89.60	0	0.00	88.50	2	639	0.31%
2022/08/01	0	92.99	0	0.00	92.50	0	637	0.00%
2022/07/12	1	84.50	1	84.20	84.60	0	672	0.00%
2022/07/08	1	87.50	0	0.00	87.20	1	686	0.15%
2022/07/07	1	86.90	0	0.00	86.00	1	686	0.15%
2022/07/06	1	87.20	1	85.10	85.20	0	682	0.00%
2022/07/05	0	0.00	1	84.30	84.60	-1	675	-0.15%
2022/07/04	1	83.30	1	84.40	82.90	0	676	0.00%
2022/07/01	1	83.00	0	0.00	82.10	1	691	0.14%
2022/06/30	1	85.00	0	0.00	84.10	1	686	0.15%
2022/06/29	1	87.00	0	0.00	87.40	1	685	0.15%
2022/06/28	1	89.80	0	0.00	88.50	1	683	0.15%
2022/06/27	0	0.00	1	90.50	90.30	-1	692	-0.14%
2022/06/20	1	90.50	3	93.70	88.70	-2	797	-0.25%
2022/06/17	1	95.00	0	0.00	94.20	1	819	0.12%
2022/06/16	2	97.70	1	98.80	97.00	1	981	0.10%
2022/06/14	1	100.50	1	100.50	101.00	0	1,090	0.00%
2022/06/13	1	104.00	0	0.00	103.00	1	1,091	0.09%
2022/06/09	1	104.00	0	0.00	104.50	1	1,114	0.09%
2022/06/06	1	106.00	0	0.00	105.50	1	1,177	0.08%
2022/06/02	1	108.50	1	108.50	108.00	0	1,185	0.00%
2022/06/01	1	114.02	0	0.00	114.50	1	1,184	0.09%
2022/05/25	0	0.00	0	108.33	107.50	0	1,283	0.00%
2022/05/20	1	108.00	0	0.00	108.00	1	1,323	0.08%
2022/05/10	0	0.00	1	106.50	107.00	-1	1,463	-0.07%
2022/05/09	2	105.00	0	0.00	104.00	2	1,487	0.13%
2022/05/06	2	105.00	2	106.25	106.50	0	1,557	0.00%
2022/05/05	1	108.00	0	0.00	108.00	1	1,617	0.06%
2022/04/27	3	105.17	1	106.00	107.00	2	2,176	0.09%
2022/04/26	0	0.00	1	108.50	108.50	-1	2,258	-0.04%
2022/04/25	1	106.00	0	0.00	104.50	1	2,448	0.04%
2022/04/22	2	109.75	0	0.00	110.00	2	2,612	0.08%
2022/04/20	0	0.00	1	114.50	114.50	-1	2,958	-0.03%
2022/04/19	1	113.50	0	0.00	113.50	1	3,254	0.03%
2022/04/13	0	0.00	1	117.00	117.50	-1	3,506	-0.03%
2022/04/07	0	0.00	1	118.50	117.00	-1	3,765	-0.03%
2022/04/01	1	121.50	0	0.00	123.00	1	3,800	0.03%
2022/03/31	1.1	122.00	0	0.00	122.00	1.1	3,795	0.03%
2022/03/30	0	0.00	1	127.00	124.50	-1	3,788	-0.03%
2022/03/28	0	0.00	3	122.83	124.50	-3	3,794	-0.08%
2022/03/25	7	125.64	1	128.00	123.50	6	3,784	0.16%
2022/03/24	0	127.00	2	128.75	130.00	-2	3,732	-0.05%
2022/03/23	1	126.50	0	0.00	126.50	1	3,697	0.03%
2022/03/22	0	0.00	2	127.50	127.50	-2	3,670	-0.05%
2022/03/21	6.2	131.03	48	129.80	127.00	-41.8	3,629	-1.15%
2022/03/18	51	124.89	11	123.27	125.00	40	3,464	1.15%
2022/03/17	4	121.38	4	121.25	122.00	0	3,388	0.00%
2022/03/16	2	116.00	0	0.00	115.50	2	3,346	0.06%
2022/03/15	2	116.00	4	117.00	115.00	-2	3,345	-0.06%
2022/03/14	2	119.25	1	122.50	119.50	1	3,339	0.03%
2022/03/11	1	121.00	1	120.50	120.50	0	3,328	0.00%
2022/03/10	1	120.00	1	120.00	119.50	0	3,311	0.00%
2022/03/09	1	114.00	1	116.50	117.00	0	3,279	0.00%
2022/03/08	2	113.00	0	0.00	112.50	2	3,313	0.06%
2022/03/04	0	0.00	1	119.00	118.50	-1	3,319	-0.03%
2022/03/03	9	121.00	8	123.00	121.00	1	3,322	0.03%
2022/03/02	30	120.50	31	117.60	120.50	-1	3,299	-0.03%
2022/02/25	0	0.00	1	114.00	113.00	-1	3,251	-0.03%
2022/02/22	0	115.00	0	0.00	114.50	0	3,413	0.00%
2022/02/21	1	116.00	0	0.00	115.00	1	3,417	0.03%
2022/02/11	5	118.50	0	0.00	118.50	5	3,540	0.14%
2022/02/10	33	122.12	33	123.97	122.00	0	3,523	0.00%
2022/02/09	2	123.50	2	122.50	122.50	0	3,482	0.00%
2022/02/08	24	122.46	29	122.86	123.00	-5	3,456	-0.14%
2022/02/07	2	115.50	14	118.39	120.50	-12	3,384	-0.35%
2022/01/26	1	112.50	1	113.50	113.50	0	3,320	0.00%
2022/01/25	36	113.17	34	117.50	113.00	2	3,295	0.06%
2022/01/24	1	117.00	5	118.00	119.00	-4	3,260	-0.12%
2022/01/21	32	121.02	22	123.02	118.00	10	3,211	0.31%
2022/01/20	46	127.62	40	127.60	127.00	6	3,116	0.19%
2022/01/19	11	124.05	16	122.63	124.00	-5	2,779	-0.18%
2022/01/18	23	124.61	16.3	123.81	124.00	6.7	2,688	0.25%
2022/01/17	19	122.71	30	123.67	123.00	-11	2,488	-0.44%
2022/01/14	21	115.69	22	117.32	115.50	-1	2,303	-0.04%
2022/01/13	44	121.23	36	122.93	118.50	8	2,211	0.36%
2022/01/12	31.3	125.30	30	125.23	126.50	1.3	1,954	0.07%
2022/01/11	11	118.64	10	118.50	117.00	1	1,660	0.06%
2022/01/10	1	115.50	2	111.50	115.50	-1	1,502	-0.07%
2022/01/07	4	111.13	2	114.25	110.50	2	1,477	0.14%
2022/01/06	1	115.00	3	118.00	116.00	-2	1,434	-0.14%
2022/01/05	8	116.81	25	117.70	116.50	-17	1,404	-1.21%
2022/01/04	25	118.20	7	117.21	118.50	18	1,364	1.32%
2022/01/03	6	117.50	15	118.50	115.50	-9	1,326	-0.68%
2021/12/30	19	115.92	12	115.58	115.50	7	1,250	0.56%
2021/12/29	8	113.69	45	112.50	113.00	-37	1,131	-3.27%
2021/12/28	0	0.00	4	109.50	108.50	-4	1,079	-0.37%
2021/12/27	0	0.00	42	108.64	109.00	-42	1,084	-3.87%
2021/12/24	0	0.00	8	108.00	107.50	-8	1,099	-0.73%
2021/12/23	0	0.00	6	108.50	108.50	-6	1,103	-0.54%
2021/12/22	1	108.50	22	106.61	109.50	-21	1,096	-1.92%
2021/12/16	0	0.00	16	105.44	106.00	-16	1,128	-1.42%
2021/12/15	0	0.00	4	105.25	105.00	-4	1,130	-0.35%
2021/12/14	2	104.75	31	104.92	104.00	-29	1,131	-2.56%
2021/12/13	0	0.00	11	107.09	106.50	-11	1,126	-0.98%
2021/12/10	1	106.50	14	106.57	106.50	-13	1,124	-1.16%
2021/12/09	1	109.00	20	107.50	107.50	-19	1,127	-1.68%
2021/12/08	2	109.50	1	109.00	110.00	1	1,124	0.09%
2021/12/03	0	0.00	19	113.92	113.50	-19	1,138	-1.67%
2021/12/02	2	117.75	1	117.50	112.50	1	1,148	0.09%
2021/12/01	0	0.00	0.1	115.00	115.00	-0.1	1,114	-0.01%
2021/11/26	1	112.00	1	111.00	111.00	0	1,118	0.00%
2021/11/24	0	0.00	0	113.00	113.50	0	1,108	0.00%
2021/11/23	0	0.00	5	113.50	113.50	-5	1,115	-0.45%
2021/11/22	9	119.06	7	119.14	119.00	2	1,105	0.18%
2021/11/19	5	117.30	4	117.13	116.00	1	1,039	0.10%
2021/11/18	1	112.00	4	111.50	112.50	-3	1,031	-0.29%
2021/11/17	2	113.50	1	116.00	113.00	1	1,067	0.09%
2021/11/16	26.1	115.99	29.1	114.64	116.00	-3	1,146	-0.26%
2021/11/15	5	110.90	6	113.25	113.50	-1	1,211	-0.08%
2021/11/12	1	105.00	14	105.64	105.00	-13	1,215	-1.07%
2021/11/11	0	0.00	12	103.67	102.50	-12	1,231	-0.97%
2021/11/10	10	104.95	2	104.00	103.50	8	1,281	0.62%
2021/11/09	0	0.00	2	102.00	102.00	-2	1,329	-0.15%
2021/11/05	0	0.00	2	102.00	102.00	-2	1,628	-0.12%
2021/11/01	0	0.00	2	101.50	102.00	-2	1,954	-0.10%
2021/10/26	0	0.00	9	100.00	99.40	-9	2,041	-0.44%
2021/10/25	0	0.00	1	99.80	99.40	-1	2,044	-0.05%
2021/10/21	1	101.00	0	0.00	101.00	1	2,095	0.05%
2021/10/19	0	0.00	4	99.73	100.00	-4	2,109	-0.19%
2021/10/15	0	0.00	2	98.50	98.50	-2	2,130	-0.09%
2021/10/14	2	93.50	1	94.30	94.50	1	2,132	0.05%
2021/10/08	0	0.00	1	100.50	99.10	-1	2,210	-0.05%
2021/10/07	1	99.60	0	0.00	99.60	1	2,225	0.04%
2021/10/05	1	99.00	1	99.00	98.80	0	2,269	0.00%
2021/10/01	3	98.10	0.2	99.80	96.90	2.9	2,306	0.12%
2021/09/30	1	101.00	0	0.00	101.00	1	2,323	0.04%
2021/09/29	0	0.00	2	100.25	100.50	-2	2,428	-0.08%
2021/09/27	0	0.00	5.2	105.66	106.00	-5.2	2,481	-0.21%
2021/09/17	1.1	99.34	0	0.00	100.00	1.1	2,462	0.04%
2021/09/15	0	0.00	1	99.80	99.80	-1	2,465	-0.04%
2021/09/14	2	100.26	2	101.00	100.50	0	2,471	0.00%
2021/09/13	3	103.17	0	0.00	101.50	3	2,468	0.12%
2021/09/09	1.1	101.09	0	0.00	103.00	1.1	2,480	0.04%
2021/09/08	5	101.20	7	100.57	100.50	-2	2,490	-0.08%
2021/09/07	3	104.00	1	104.50	104.00	2	2,463	0.08%
2021/09/06	7	106.79	0	0.00	106.00	7	2,450	0.29%
2021/09/03	7.1	109.65	3	110.00	110.00	4.1	2,435	0.17%
2021/09/02	6	113.50	2	114.03	113.00	4	2,406	0.16%
2021/09/01	2	113.00	0	114.00	116.00	2	2,394	0.08%
2021/08/31	2	111.26	2	111.00	111.50	0	2,371	0.00%
2021/08/30	0	0.00	0	114.00	114.00	0	2,371	0.00%
2021/08/27	1.1	113.00	0	0.00	112.50	1.1	2,377	0.05%
2021/08/26	1	113.07	31	113.00	113.00	-30	2,381	-1.26%
2021/08/25	17	116.15	12	114.25	116.50	5	2,361	0.21%
2021/08/24	3	115.86	1.1	120.31	115.50	2	2,341	0.08%
2021/08/23	12.1	116.87	1.1	117.09	117.50	11	2,291	0.48%
2021/08/20	4	112.63	5	111.90	114.50	-1	2,234	-0.04%
2021/08/19	7	115.50	4	116.50	114.00	3	2,112	0.14%
2021/08/18	7	105.79	2	108.25	114.00	5	1,987	0.25%
2021/08/17	5	106.10	1	110.50	104.50	4	1,924	0.21%
2021/08/16	18	108.61	6	109.33	110.50	12	1,896	0.63%
2021/08/13	9	109.50	0	0.00	106.50	9	1,845	0.49%
2021/08/12	29	119.40	6	116.75	114.50	23	1,777	1.29%
2021/08/11	23	120.48	27	117.89	119.50	-4	1,650	-0.24%
2021/08/10	8	118.81	11	119.00	122.00	-3	1,497	-0.20%
2021/08/09	11	118.27	10.1	117.30	117.50	0.9	1,406	0.07%
2021/08/06	7	115.07	7.1	116.63	115.00	-0.1	1,287	0.00%
2021/08/05	2	114.00	0	0.00	114.50	2	1,258	0.16%
2021/08/04	1	114.50	0	0.00	114.50	1	1,277	0.08%
2021/08/03	1	111.00	4	112.88	110.50	-3	1,259	-0.24%
2021/07/30	2.1	106.00	0	0.00	106.50	2.1	1,227	0.17%
2021/07/29	0	0.00	0.2	106.00	106.50	-0.2	1,230	-0.01%
2021/07/28	0	0.00	1.3	106.00	104.50	-1.3	1,234	-0.10%
2021/07/27	0	0.00	17.2	113.03	110.00	-17.2	1,239	-1.39%
2021/07/26	3	111.00	4.2	110.29	111.50	-1.2	1,231	-0.10%
2021/07/23	1	106.50	1	107.50	106.50	0	1,227	0.00%
2021/07/22	0	0.00	1	106.50	106.50	-1	1,241	-0.08%
2021/07/21	5.2	108.89	3	106.83	105.00	2.2	1,284	0.17%
2021/07/20	1.2	108.04	0	0.00	108.00	1.2	1,350	0.09%
2021/07/19	1.1	110.52	0	0.00	110.50	1.1	1,354	0.08%
2021/07/16	1	113.00	0	0.00	113.00	1	1,365	0.07%
2021/07/15	2.5	114.00	2	114.75	114.00	0.5	1,360	0.04%
2021/07/14	0	0.00	1	107.50	112.50	-1	1,322	-0.08%
2021/07/13	1.2	112.37	5	110.10	108.50	-3.9	1,356	-0.28%
2021/07/12	11	111.77	1	112.00	112.50	10	1,391	0.72%
2021/07/09	1	114.50	31	114.95	114.50	-30	1,492	-2.01%
2021/07/07	1	116.50	11	115.18	115.00	-10	1,576	-0.63%
2021/07/06	34	114.21	31	115.87	114.00	3	1,626	0.18%
2021/07/05	4	108.50	29	109.86	111.50	-25	1,555	-1.61%
2021/07/02	0	0.00	3	101.67	102.00	-3	1,643	-0.18%
2021/07/01	0	0.00	0.3	100.00	100.00	-0.3	1,693	-0.02%
2021/06/29	0	0.00	3	105.00	103.50	-3	1,742	-0.17%
2021/06/28	0	0.00	3	103.00	103.00	-3	1,801	-0.17%
2021/06/25	0	0.00	10	102.00	101.00	-10	1,816	-0.55%
2021/06/24	1	101.00	0	0.00	101.00	1	1,818	0.05%
2021/06/23	5	100.10	6	101.00	101.00	-1	1,822	-0.05%
2021/06/22	3	99.87	1	102.50	99.60	2	1,817	0.11%
2021/06/18	1	100.50	0	0.00	100.00	1	1,831	0.05%
2021/06/15	1	97.60	0	0.00	98.60	1	1,884	0.05%
2021/06/11	1	98.30	0	0.00	97.80	1	1,900	0.05%
2021/06/04	0.1	96.20	0	0.00	95.30	0.1	1,971	0.00%
2021/06/03	1	98.30	0	0.00	98.60	1	1,997	0.05%
2021/06/02	1	96.30	6	97.17	95.00	-5	1,991	-0.25%
2021/06/01	0	0.00	6	96.28	95.90	-6	1,996	-0.30%
2021/05/31	0	0.00	3	93.27	94.00	-3	1,987	-0.15%
2021/05/28	1	92.40	0	0.00	92.40	1	1,997	0.05%
2021/05/25	2	92.60	6	92.70	92.20	-4	2,110	-0.19%
2021/05/17	0.1	85.10	2	85.05	81.30	-1.9	2,223	-0.08%
2021/05/13	1	82.30	0	0.00	86.40	1	2,191	0.05%
2021/05/12	25	90.95	0	0.00	87.00	25	2,169	1.15%
2021/05/11	14	96.13	0	0.00	94.70	14	2,145	0.65%
2021/05/07	1	103.50	0	0.00	106.00	1	2,137	0.05%
2021/05/05	1	106.00	1	105.00	102.00	0	2,146	0.00%
2021/05/03	2	106.25	0	0.00	106.00	2	2,165	0.09%
2021/04/29	1	114.00	1	113.50	112.50	0	2,221	0.00%
2021/04/28	1	113.00	0	0.00	113.00	1	2,283	0.04%
2021/04/27	8	115.88	7	119.00	115.50	1	2,380	0.04%
2021/04/26	1	120.00	4	119.50	121.00	-3	2,418	-0.12%
2021/04/23	0	0.00	2	110.50	110.00	-2	2,373	-0.08%
2021/04/19	1	111.00	0	0.00	110.00	1	2,352	0.04%
2021/04/16	5	117.20	3	117.50	116.00	2	2,332	0.09%
2021/04/14	13	121.35	25	122.28	122.50	-12	2,287	-0.52%
2021/04/13	1	123.50	3	121.33	120.00	-2	2,202	-0.09%
2021/04/12	1	124.00	3	124.00	122.00	-2	2,161	-0.09%
2021/04/09	2	123.00	18	119.64	118.00	-16	2,115	-0.76%
2021/04/08	2	115.50	13	116.00	116.00	-11	2,042	-0.54%
2021/04/07	62	114.73	37	115.68	115.00	25	2,006	1.25%
2021/04/06	0	0.00	1	107.00	112.00	-1	1,862	-0.05%
2021/04/01	3	101.00	0	100.00	102.00	3	1,818	0.16%
2021/03/31	2	100.50	50	100.15	99.70	-48	1,812	-2.65%
2021/03/30	18	98.89	49	99.80	98.80	-31	1,781	-1.74%
2021/03/22	0	0.00	3	93.80	93.80	-3	1,808	-0.17%
2021/03/17	19	96.68	20	97.82	95.40	-1	2,242	-0.04%
2021/03/16	0	0.00	27	96.77	95.40	-27	2,427	-1.11%
2021/03/15	0	0.00	2	95.20	95.80	-2	2,433	-0.08%
2021/03/12	0	95.00	6	96.42	95.00	-6	2,430	-0.25%
2021/03/11	14	94.98	5	93.10	95.00	9	2,434	0.37%
2021/03/04	1	90.30	14	91.05	90.60	-13	2,505	-0.52%
2021/03/02	0	0.00	2	91.25	89.20	-2	2,501	-0.08%
2021/02/26	0	0.00	1	91.30	91.60	-1	2,497	-0.04%
2021/02/25	9	94.79	12	94.13	91.00	-3	2,506	-0.12%
2021/02/24	5	92.00	0	0.00	90.10	5	2,444	0.20%
2021/02/23	0	0.00	5	91.32	91.90	-5	2,443	-0.20%
2021/02/22	6	91.65	2	91.60	92.00	4	2,431	0.16%
2021/02/19	3	88.73	1	88.10	88.80	2	2,393	0.08%
2021/02/18	2	87.90	2	87.00	87.90	0	2,407	0.00%
2021/02/17	5	87.04	0	0.00	87.00	5	2,426	0.21%
2021/01/28	0	0.00	1	83.00	83.00	-1	2,806	-0.04%
2021/01/27	0	0.00	1	82.70	83.90	-1	2,819	-0.04%
2021/01/26	11	84.19	5	83.10	83.10	6	2,818	0.21%
2021/01/25	12	84.18	1	84.40	84.00	11	2,840	0.39%
2021/01/22	0	0.00	5	86.74	86.60	-5	3,000	-0.17%
2021/01/21	11	88.77	5	87.02	87.40	6	3,007	0.20%
2021/01/20	0	0.00	6	90.10	86.80	-6	2,966	-0.20%
2021/01/19	19	88.55	9	90.16	87.00	10	3,024	0.33%
2021/01/18	9	82.60	3	89.00	88.80	6	2,938	0.20%
2021/01/15	1	85.90	1	82.40	82.40	0	2,898	0.00%
2021/01/14	1	83.90	0	0.00	82.80	1	2,977	0.03%
2021/01/08	1	85.70	3	84.30	83.60	-2	3,456	-0.06%
2021/01/07	1	83.30	0	0.00	83.30	1	3,433	0.03%
2021/01/05	2	82.05	0	0.00	81.80	2	3,385	0.06%
2021/01/04	1	83.20	12	82.73	82.80	-11	3,379	-0.33%
2020/12/29	2	79.75	1	79.70	79.30	1	3,369	0.03%
2020/12/28	12	80.91	0	0.00	80.00	12	3,361	0.36%
2020/12/23	104	77.86	0	0.00	77.90	104	3,323	3.13%	大買/鉅額交易
2020/12/22	5	78.00	1	77.80	77.80	4	3,322	0.12%
2020/12/21	14	78.64	8	79.50	79.00	6	3,323	0.18%
2020/12/17	45	79.84	0	0.00	79.70	45	3,288	1.37%
2020/12/15	49	84.23	7	82.80	82.00	42	3,209	1.31%
2020/12/14	3	86.43	1	86.40	86.70	2	3,161	0.06%
2020/12/11	38	89.20	57	90.93	83.60	-19	3,099	-0.61%
2020/12/10	59	87.68	46	84.37	89.40	13	2,732	0.48%
2020/12/09	0	0.00	14	81.60	81.30	-14	2,497	-0.56%
2020/12/08	0	0.00	9	79.73	79.80	-9	2,477	-0.36%
2020/12/07	0	0.00	2	79.20	79.20	-2	2,475	-0.08%
2020/12/03	0	0.00	53	82.35	81.90	-53	2,450	-2.16%
2020/12/02	7	83.07	9	83.70	82.40	-2	2,440	-0.08%
2020/12/01	8	83.60	4	80.90	83.60	4	2,391	0.17%
2020/11/30	1	80.80	0	0.00	79.90	1	2,332	0.04%
2020/11/27	1	80.20	0	0.00	79.70	1	2,349	0.04%
2020/11/26	2	80.50	1	80.20	80.20	1	2,359	0.04%
2020/11/25	2	79.65	0	0.00	80.00	2	2,413	0.08%
2020/11/18	1	80.60	0	0.00	80.60	1	2,846	0.04%
2020/11/17	3	81.13	4	82.95	81.30	-1	2,958	-0.03%
2020/11/16	16	81.98	45	81.91	82.10	-29	3,156	-0.92%
2020/11/12	6	82.40	2	81.75	79.00	4	3,283	0.12%
2020/11/11	68	82.14	80	83.53	80.40	-12	3,232	-0.37%
2020/11/10	3	79.10	7	79.77	79.10	-4	3,024	-0.13%
2020/11/09	2	79.40	0	0.00	81.30	2	3,002	0.07%
2020/11/06	0	0.00	4	80.30	78.80	-4	2,970	-0.13%
2020/11/05	6	79.57	4	79.08	79.60	2	2,935	0.07%
2020/11/03	0	0.00	3	78.00	77.60	-3	2,912	-0.10%
2020/11/02	1	79.30	18	78.20	77.60	-17	2,926	-0.58%
2020/10/30	28	81.11	115	82.54	79.10	-87	3,022	-2.88%	大賣/
2020/10/29	0	0.00	12	79.55	80.00	-12	2,839	-0.42%
2020/10/28	0	0.00	6	79.97	79.90	-6	2,808	-0.21%
2020/10/27	24	81.43	63	81.45	79.60	-39	2,771	-1.41%
2020/10/23	1	80.00	10	79.90	79.50	-9	2,610	-0.34%
2020/10/22	14	78.23	12	79.38	79.40	2	2,577	0.08%
2020/10/21	115	79.79	120	79.96	78.20	-5	2,478	-0.20%	大買/大賣/
2020/10/20	3	75.50	23	78.06	78.20	-20	2,116	-0.94%
2020/10/19	0	0.00	1	70.70	71.10	-1	2,033	-0.05%
2020/10/16	1	70.40	26	71.68	70.10	-25	2,042	-1.22%
2020/10/15	21	72.97	0	0.00	72.20	21	2,044	1.03%
2020/10/13	1	72.80	16	71.48	72.10	-15	2,074	-0.72%
2020/09/28	1	65.50	0	0.00	66.80	1	2,493	0.04%
2020/09/18	0	0.00	3	70.90	70.10	-3	2,707	-0.11%
2020/09/17	3	70.40	0	0.00	70.40	3	2,705	0.11%
2020/09/14	1	69.60	0	0.00	70.90	1	2,702	0.04%
2020/09/07	6	71.75	0	0.00	69.90	6	2,692	0.22%
2020/09/03	21	72.60	0	0.00	72.10	21	2,694	0.78%
2020/09/02	8	71.30	8	72.40	72.70	0	2,702	0.00%
2020/09/01	11	71.94	0	0.00	71.60	11	2,717	0.40%
2020/08/31	0	0.00	4	73.00	72.80	-4	2,706	-0.15%
2020/08/28	1	76.50	3	76.83	76.10	-2	2,655	-0.08%
2020/08/27	17	79.98	20	80.19	78.30	-3	2,618	-0.11%
2020/08/26	4	79.05	4	79.78	78.20	0	2,522	0.00%
2020/08/25	2	78.80	28	78.36	78.60	-26	2,452	-1.06%
2020/08/24	67	78.70	59.1	78.73	79.50	7.9	2,386	0.33%
2020/08/21	29	73.50	6	74.87	75.10	23	2,204	1.04%
2020/08/20	16	74.19	16	76.24	68.30	0	2,101	0.00%
2020/08/19	11	75.20	2	75.30	75.30	9	1,871	0.48%
2020/08/13	0	0.00	1	64.00	63.90	-1	1,621	-0.06%
2020/08/07	1	67.10	0	0.00	66.90	1	1,637	0.06%
2020/08/05	3	69.17	3	68.80	69.10	0	1,636	0.00%
2020/07/30	0	65.60	0	0.00	65.80	0	1,559	0.00%
2020/07/15	2	68.60	1	68.00	68.80	1	1,650	0.06%
2020/07/13	4	70.53	14	70.21	71.50	-10	1,650	-0.61%
2020/07/10	1	72.00	0	0.00	71.00	1	1,639	0.06%
2020/07/09	26	77.58	3	77.83	75.60	23	1,607	1.43%
2020/07/08	1	71.40	11	71.82	72.00	-10	1,478	-0.68%
2020/07/07	0	0.00	55	71.77	69.50	-55	1,454	-3.78%
2020/07/06	0	0.00	13	69.73	71.10	-13	1,423	-0.91%
2020/07/03	66	69.95	53	69.91	70.10	13	1,401	0.93%
2020/07/02	37	64.87	3	66.57	67.10	34	1,339	2.54%
2020/06/29	2	58.00	0	0.00	58.00	2	1,263	0.16%
2020/06/22	1	59.30	0	0.00	58.70	1	1,291	0.08%
2020/06/10	0	0.00	1	61.90	61.70	-1	1,347	-0.07%
2020/06/09	1	63.80	1	62.10	61.60	0	1,366	0.00%
2020/06/08	4	65.55	1	65.40	64.80	3	1,375	0.22%
2020/06/03	2	62.90	0	0.00	62.90	2	1,334	0.15%
2020/06/02	0	0.00	5	61.38	62.20	-5	1,321	-0.38%
2020/06/01	3	60.77	0	0.00	60.20	3	1,307	0.23%
2020/05/29	1	59.10	0	0.00	59.30	1	1,301	0.08%
2020/05/28	1	60.70	0	0.00	60.70	1	1,304	0.08%
2020/05/25	0	0.00	1	58.80	60.20	-1	1,303	-0.08%
2020/05/22	1	59.50	0	0.00	59.40	1	1,310	0.08%
2020/05/20	0	0.00	1	59.70	59.50	-1	1,318	-0.08%
2020/05/19	1	59.10	0	0.00	58.70	1	1,337	0.07%
2020/05/14	1	60.20	0	0.00	59.30	1	1,331	0.08%
2020/05/13	0	0.00	1	61.00	60.50	-1	1,325	-0.08%
2020/05/11	1	63.30	30	62.59	62.90	-29	1,341	-2.16%
2020/05/08	30	63.96	0	0.00	63.70	30	1,334	2.25%
2020/05/07	2	62.70	0	0.00	62.50	2	1,314	0.15%
2020/05/05	3	62.70	1	61.60	62.10	2	1,303	0.15%
2020/05/04	0	0.00	1	59.00	60.90	-1	1,310	-0.08%
2020/04/30	1	60.70	4	61.08	60.30	-3	1,307	-0.23%
2020/04/29	6	60.80	5	60.28	60.00	1	1,317	0.08%
2020/04/28	2	58.70	0	0.00	60.50	2	1,312	0.15%
2020/04/27	2	57.35	1	56.70	56.70	1	1,305	0.08%
2020/04/24	4	56.40	4	56.50	55.50	0	1,306	0.00%
2020/04/23	4	56.00	1	55.80	56.30	3	1,353	0.22%
2020/04/22	7	53.67	8	55.03	55.30	-1	1,342	-0.07%
2020/04/21	0	0.00	2	54.80	52.70	-2	1,329	-0.15%
2020/04/20	0	0.00	1	55.80	56.30	-1	1,338	-0.07%
2020/04/17	1	56.60	2	55.70	54.40	-1	1,354	-0.07%
2020/04/16	1	52.40	5	52.12	52.90	-4	1,291	-0.31%
2020/04/15	3	50.90	0	0.00	50.90	3	1,269	0.24%
2020/04/14	1	51.20	1	51.40	51.40	0	1,263	0.00%
2020/04/13	1	50.80	0	0.00	51.30	1	1,254	0.08%
2020/04/10	2	49.60	1	49.40	49.70	1	1,209	0.08%
2020/04/09	1	51.00	1	51.00	49.10	0	1,212	0.00%
2020/04/08	3	49.35	1	49.85	50.30	2	1,197	0.17%
2020/03/23	0	39.80	0	0.00	39.80	0	1,341	0.00%
2020/03/20	2	42.85	0	0.00	42.20	2	1,391	0.14%
2020/03/13	0	0.00	1	44.55	46.20	-1	1,667	-0.06%
2020/03/12	5	50.80	0	0.00	49.35	5	1,662	0.30%
2020/03/11	9	55.51	0	0.00	54.80	9	1,647	0.55%
2020/03/10	5	55.20	0.3	57.00	56.30	4.7	1,755	0.27%
2020/02/27	1	62.60	0	0.00	60.80	1	2,151	0.05%
2020/02/26	1	65.60	0	0.00	65.00	1	2,328	0.04%
2020/02/13	0	0.00	0	69.40	69.40	0	2,582	0.00%
2020/02/05	0	0.00	11	68.50	69.70	-11	2,631	-0.42%
2020/02/03	1	66.40	0	0.00	66.90	1	2,682	0.04%
2020/01/31	6	69.97	0	0.00	69.60	6	2,672	0.22%
2020/01/20	12	79.40	15	78.45	78.20	-3	2,711	-0.11%
2020/01/17	12	81.58	13	81.26	80.50	-1	2,838	-0.04%
2020/01/16	4	79.52	2	80.15	80.00	2	2,813	0.07%
2020/01/15	10	79.25	3	80.23	78.60	7	2,893	0.24%
2020/01/14	2	77.80	3	79.67	79.80	-1	2,920	-0.03%
2020/01/13	1	77.90	1	79.50	78.60	0	3,150	0.00%
2020/01/10	0	0.00	1	74.10	74.20	-1	3,219	-0.03%
2020/01/09	0	0.00	1	74.50	74.50	-1	3,221	-0.03%
2020/01/08	20	72.45	0	0.00	72.10	20	3,231	0.62%
2020/01/07	13	73.96	30	75.63	74.00	-17	3,249	-0.52%
2020/01/03	1	77.60	0	0.00	77.60	1	3,248	0.03%
2019/12/31	11	75.35	0	0.00	77.50	11	3,238	0.34%
2019/12/30	6	76.77	0	0.00	75.50	6	3,228	0.19%
2019/12/27	19	78.42	2	78.10	78.00	17	3,219	0.53%
2019/12/26	11	78.47	0	0.00	78.10	11	3,228	0.34%
2019/12/25	7	79.67	0	0.00	80.50	7	3,218	0.22%
2019/12/24	85	81.25	0	0.00	80.50	85	3,258	2.61%
2019/12/23	32	82.21	0	0.00	82.30	32	3,360	0.95%
2019/12/20	20	83.08	1	82.80	82.80	19	3,345	0.57%
2019/12/19	16	85.87	0	0.00	83.50	16	3,337	0.48%
2019/12/18	26	83.48	13	84.47	85.00	13	3,309	0.39%
2019/12/17	1	84.10	2	84.45	84.30	-1	3,248	-0.03%
2019/12/16	92	83.71	6	83.80	84.60	86	3,238	2.66%
2019/12/13	18	82.57	13	83.55	81.50	5	3,190	0.16%
2019/12/12	33	82.08	134	82.58	83.30	-101	3,109	-3.25%	大賣/鉅額交易
2019/12/11	88	79.06	0	0.00	79.10	88	2,974	2.96%
2019/12/10	7	79.80	8	81.25	79.40	-1	2,954	-0.03%
2019/12/09	10	80.19	9	80.47	79.10	1	2,921	0.03%
2019/12/06	0	0.00	3	81.50	80.80	-3	2,903	-0.10%
2019/12/05	15	81.03	3	84.00	80.80	12	2,915	0.41%
2019/12/04	2	81.00	0	0.00	81.40	2	2,810	0.07%
2019/12/03	13	79.12	6	81.73	79.30	7	2,795	0.25%
2019/12/02	12	77.69	11	76.79	79.00	1	2,718	0.04%
2019/11/29	37	79.25	3	79.60	78.00	34	2,697	1.26%
2019/11/28	19	80.72	1	81.60	81.50	18	2,642	0.68%
2019/11/27	1	80.80	0	0.00	82.00	1	2,686	0.04%
2019/11/26	23	81.47	24	82.23	81.30	-1	2,830	-0.04%
2019/11/25	28	78.37	31	78.93	79.00	-3	2,708	-0.11%
2019/11/22	2	74.55	1	74.20	74.40	1	2,605	0.04%
2019/11/21	1	72.00	19	74.07	74.50	-18	2,630	-0.68%
2019/11/20	15	71.20	0	0.00	71.30	15	2,629	0.57%
2019/11/19	12	72.33	3	72.60	72.00	9	2,718	0.33%
2019/11/18	1	73.20	2	73.70	73.50	-1	2,849	-0.04%
2019/11/15	7	74.14	5	73.88	74.50	2	2,895	0.07%
2019/11/14	3	73.03	0	0.00	73.00	3	2,866	0.10%
2019/11/13	10	72.09	3	71.70	72.30	7	2,822	0.25%
2019/11/11	1	68.00	0	0.00	67.60	1	2,767	0.04%
2019/11/08	0	0.00	2	67.60	69.50	-2	2,758	-0.07%
2019/11/07	15	69.55	1	70.70	69.30	14	2,725	0.51%
2019/11/06	2	70.85	1	72.00	70.50	1	2,709	0.04%
2019/11/05	3	71.83	3	70.93	70.70	0	2,690	0.00%
2019/11/04	0	0.00	9	72.27	71.70	-9	2,666	-0.34%
2019/11/01	0	0.00	1	71.70	71.50	-1	2,646	-0.04%
2019/10/31	12	72.71	30	74.01	72.40	-18	2,626	-0.69%
2019/10/30	0	0.00	26	71.82	71.90	-26	2,553	-1.02%
2019/10/29	5	71.30	5	70.10	70.80	0	2,530	0.00%
2019/10/28	24	72.18	32	72.86	72.10	-8	2,491	-0.32%
2019/10/25	110	72.13	56	71.70	70.90	54	2,457	2.20%	大買/
2019/10/24	0	0.00	4	69.90	69.20	-4	2,323	-0.17%
2019/10/23	3	70.93	64	69.70	69.70	-61	2,281	-2.67%
2019/10/22	1	68.10	1	68.30	68.40	0	2,180	0.00%
2019/10/21	195	67.60	9	70.37	68.10	186	2,134	8.71%	大買/鉅額交易
2019/10/18	112	67.16	36	67.58	67.10	76	1,872	4.06%	大買/
2019/10/17	0	0.00	0.1	63.70	63.70	-0.1	1,766	-0.01%
2019/10/16	7	63.09	7	63.79	62.80	0	1,756	0.00%
2019/10/15	3	62.37	2	64.40	64.00	1	1,735	0.06%
2019/10/14	12	60.42	0	0.00	62.10	12	1,708	0.70%
2019/10/09	51	61.31	0	0.00	61.70	51	1,697	3.00%
2019/10/08	63	62.27	0	0.00	61.90	63	1,690	3.73%
2019/10/07	12	63.22	10	64.20	63.00	2	1,689	0.12%
2019/10/04	57	62.88	3	63.10	62.50	54	1,689	3.20%
2019/10/03	18	63.09	0	0.00	63.30	18	1,701	1.06%
2019/10/02	23	63.65	32	64.27	64.00	-9	1,693	-0.53%
2019/10/01	1	63.10	16	62.64	62.80	-15	1,658	-0.90%
2019/09/27	159	62.98	6	63.42	62.20	153	1,644	9.31%	大買/鉅額交易
2019/09/26	157	63.69	46	62.94	64.00	111	1,588	6.99%	大買/鉅額交易
2019/09/25	8	58.20	1	58.70	59.30	7	1,465	0.48%
2019/09/24	72	59.16	0	0.00	59.20	72	1,461	4.93%
2019/09/23	67	59.99	1	60.20	59.50	66	1,451	4.55%
2019/09/20	34	60.55	0	0.00	60.80	34	1,440	2.36%
2019/09/19	2	60.85	2	60.45	59.80	0	1,413	0.00%
2019/09/16	0	0.00	1	60.00	58.40	-1	1,338	-0.07%
2019/09/12	1	59.70	0	0.00	59.50	1	1,333	0.07%
2019/09/09	0	0.00	2	58.55	59.50	-2	1,307	-0.15%
2019/09/04	0	0.00	3	62.13	62.80	-3	1,241	-0.24%
2019/09/03	0	0.00	6	62.60	61.60	-6	1,223	-0.49%
2019/09/02	0	0.00	3	61.67	63.00	-3	1,201	-0.25%
2019/08/30	9	62.07	1	62.10	61.70	8	1,162	0.69%
2019/08/29	7	68.71	6	68.23	64.00	1	1,091	0.09%
2019/08/27	11	66.03	10	66.70	66.50	1	872	0.11%
2019/08/26	3	66.93	0	0.00	63.00	3	774	0.39%
2019/08/23	12	68.25	13.8	68.51	68.50	-1.8	721	-0.25%
2019/08/22	3	67.77	9	68.22	67.40	-6	667	-0.90%
2019/08/21	46	66.32	47	67.55	67.50	-1	565	-0.18%
2019/08/20	1	65.40	2	65.65	65.70	-1	416	-0.24%
2019/07/30	4	55.98	0	0.00	54.20	4	269	1.48%
2019/07/29	1	56.80	2	56.85	56.80	-1	262	-0.38%
2019/07/26	1	53.70	0	0.00	54.30	1	237	0.42%
2019/05/17	1	48.40	0	0.00	48.40	1	494	0.20%
2019/05/09	2	52.80	0	0.00	50.90	2	540	0.37%
2019/05/08	4	56.23	0	0.00	55.50	4	522	0.77%
2019/05/06	0	0.00	3	57.50	57.60	-3	534	-0.56%
2019/04/30	2	58.60	0	0.00	59.50	2	553	0.36%
2019/04/26	3	60.27	2	61.10	60.30	1	559	0.18%
2019/04/17	2	61.45	1	61.40	61.50	1	664	0.15%
2019/04/16	1	62.30	0	0.00	61.80	1	751	0.13%
2019/04/15	2	62.85	2	63.75	63.60	0	778	0.00%
2019/04/12	1	60.80	0	0.00	60.70	1	762	0.13%
2019/04/11	1	61.80	0	0.00	60.60	1	759	0.13%
2019/04/10	3	61.03	15	61.27	61.30	-12	772	-1.55%
2019/04/09	10	60.90	0	0.00	61.90	10	776	1.29%
2019/04/08	2	60.85	0	0.00	60.10	2	766	0.26%
2019/04/03	1	63.40	0	0.00	63.60	1	744	0.13%
2019/04/01	1	62.80	0	0.00	62.00	1	760	0.13%
2019/03/25	1	63.40	0	0.00	62.60	1	778	0.13%
2019/03/22	0	0.00	3	66.80	66.40	-3	784	-0.38%
2019/03/21	3	67.60	0	0.00	67.00	3	790	0.38%
2019/03/20	2	66.65	0	0.00	67.30	2	795	0.25%
2019/03/19	0	0.00	1	65.30	64.00	-1	768	-0.13%
2019/02/14	0	0.00	2	65.40	64.40	-2	763	-0.26%
2019/02/13	2	63.00	0	0.00	64.30	2	753	0.27%
2019/01/23	0	0.00	1	63.60	61.90	-1	685	-0.15%
2019/01/17	0	0.00	1	69.70	66.20	-1	644	-0.16%
2019/01/14	10	69.30	11	66.24	67.20	-1	600	-0.17%
2019/01/11	1	68.00	0	0.00	68.00	1	580	0.17%
2019/01/10	2	67.15	0	0.00	67.80	2	566	0.35%
2019/01/09	0	0.00	2	68.00	68.30	-2	542	-0.37%
2019/01/08	4	67.65	3	65.60	67.80	1	512	0.20%
2019/01/07	2	62.40	3	63.83	63.50	-1	419	-0.24%
2019/01/03	1	62.00	0	0.00	62.00	1	378	0.26%
2019/01/02	0	0.00	5	63.76	61.00	-5	373	-1.34%
2018/12/28	1	60.90	1	59.80	60.90	0	358	0.00%
2018/12/27	1	59.80	0	0.00	59.40	1	350	0.29%
2018/12/24	4	62.05	0	0.00	60.90	4	334	1.20%
2018/12/21	1	58.00	1	57.60	59.90	0	314	0.00%
2018/12/20	1	58.10	29	59.32	57.80	-28	308	-9.08%
2018/12/19	11	57.77	3	58.47	58.00	8	294	2.71%
2018/12/18	10	59.53	7	60.53	58.50	3	280	1.07%
2018/12/17	5	63.44	8	62.95	62.10	-3	263	-1.14%
2018/12/14	4	62.63	5	62.84	62.10	-1	247	-0.40%
2018/12/13	13	62.30	18	62.75	61.30	-5	231	-2.16%
2018/12/12	9	58.90	1	59.00	60.00	8	200	4.00%
2018/12/11	10	58.06	0	0.00	58.60	10	187	5.32%
2018/12/07	0	0.00	1	56.10	57.50	-1	177	-0.56%
2018/12/06	8	59.25	1	58.70	56.80	7	174	4.01%
2018/12/05	9	57.33	8	57.58	58.40	1	160	0.62%
2018/12/04	6	55.15	6	56.83	55.80	0	152	0.00%
2018/11/28	0	0.00	1	51.40	51.40	-1	144	-0.69%
2018/11/27	1	49.70	0	0.00	51.20	1	142	0.70%
2018/11/26	0	0.00	1	48.30	48.90	-1	139	-0.72%
2018/11/23	0	0.00	3	48.32	48.25	-3	142	-2.11%
2018/11/08	0	0.00	1	47.85	47.55	-1	154	-0.65%
2018/11/02	4	47.66	0	0.00	46.80	4	170	2.35%
2018/10/23	0	0.00	4	46.65	46.80	-4	180	-2.22%
2018/10/22	4	46.00	0	0.00	46.75	4	180	2.22%
2018/10/09	1	46.30	1	46.50	46.30	0	191	0.00%
2018/09/07	0	0.00	4	48.65	48.60	-4	268	-1.49%
2018/08/30	1	55.00	0	0.00	55.10	1	283	0.35%
2018/08/21	1	54.60	0	0.00	55.00	1	306	0.33%
2018/08/08	4	63.50	0	0.00	63.60	4	333	1.20%
2018/08/01	1	64.60	0	0.00	64.20	1	398	0.25%
2018/07/16	0	64.60	0	0.00	64.80	0	426	0.00%
2018/06/04	0	0.00	2	70.50	70.30	-2	609	-0.33%
2018/05/31	0	0.00	1	70.00	69.60	-1	682	-0.15%
2018/05/25	0.4	70.70	0	0.00	70.70	0.4	726	0.05%
2018/05/21	0	0.00	1	66.90	68.00	-1	798	-0.13%
2018/05/11	0	0.00	2	67.40	67.40	-2	1,021	-0.20%
2018/05/10	1	68.60	0	0.00	68.70	1	1,154	0.09%
2018/04/30	0	0.00	2	73.60	73.60	-2	1,741	-0.11%
2018/04/27	0	0.00	3	73.20	72.80	-3	1,804	-0.17%
2018/04/20	0	0.00	2	78.20	78.20	-2	1,877	-0.11%
2018/04/18	0	0.00	1	78.00	78.60	-1	1,910	-0.05%
2018/04/17	0	0.00	2	78.75	78.20	-2	1,909	-0.10%
2018/04/13	0	0.00	1	81.90	80.40	-1	1,935	-0.05%
2018/04/12	0	0.00	1	82.50	81.90	-1	1,933	-0.05%
2018/04/11	8	83.09	1	84.00	82.50	7	1,933	0.36%
2018/03/31	1	80.80	0	0.00	80.80	1	1,910	0.05%
2018/03/28	0	0.00	1	79.70	79.80	-1	1,900	-0.05%
2018/03/23	0	0.00	1	80.50	80.30	-1	1,891	-0.05%
2018/03/21	2	84.50	0	0.00	84.10	2	1,868	0.11%
2018/03/15	3	83.20	3	83.80	83.10	0	1,857	0.00%
2018/03/14	2	83.00	0	0.00	83.50	2	1,857	0.11%
2018/03/13	3	83.00	3	84.33	83.00	0	1,848	0.00%
2018/03/08	0	0.00	3	83.90	83.50	-3	1,791	-0.17%
2018/03/07	2	87.20	0	0.00	84.80	2	1,754	0.11%
2018/02/27	1	83.80	1	83.90	82.50	0	1,694	0.00%
2018/02/23	1	81.40	0	0.00	81.70	1	1,710	0.06%
2018/02/12	0	0.00	1	77.10	76.60	-1	1,691	-0.06%
2018/02/09	0	0.00	2	75.85	76.30	-2	1,686	-0.12%
2018/02/07	0	0.00	7	80.59	80.40	-7	1,641	-0.43%
2018/02/06	5	79.94	3	79.37	78.00	2	1,615	0.12%
2018/02/05	1	85.10	6.1	85.22	85.00	-5.1	1,552	-0.33%
2018/02/02	23	92.40	38	90.96	89.10	-15	1,506	-1.00%
2018/02/01	42	88.18	73	88.95	91.90	-31	1,393	-2.22%
2018/01/31	64.1	89.76	53	89.25	89.00	11.1	1,301	0.85%
2018/01/30	5	86.80	7	85.73	85.50	-2	1,067	-0.19%
2018/01/29	7	87.07	8	88.51	87.10	-1	1,057	-0.09%
2018/01/26	72	87.88	20	87.78	88.00	52	1,210	4.30%
2018/01/25	3	84.37	0	0.00	83.70	3	1,113	0.27%
2018/01/24	0	0.00	1	83.50	82.80	-1	1,096	-0.09%
2018/01/23	3	85.03	6	84.63	84.50	-3	1,075	-0.28%
2018/01/22	9	82.88	6	82.93	83.70	3	1,022	0.29%
2018/01/15	1	80.60	0	0.00	80.60	1	1,026	0.10%
2018/01/12	0	0.00	1	78.20	79.20	-1	1,030	-0.10%
2018/01/11	5	77.82	5	78.60	77.80	0	1,031	0.00%
2018/01/09	2	80.50	0	0.00	78.60	2	1,027	0.19%
2018/01/04	0	0.00	1	77.80	77.90	-1	1,005	-0.10%
2018/01/02	1	76.40	1	76.10	76.30	0	1,014	0.00%