百和 (9938)-華南永昌-大安券商分點個股進出

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

百和

(9938)

可現股當沖

股價
64.2
漲跌
▼0.5
漲幅
-0.77%
成交量
2,917張
產業
上市其他類股
419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

百和 (9938)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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	0	0.00	5	65.30	64.20	-5	1,444	-0.35%
2024/04/25	1	64.70	1	64.20	64.70	0	1,404	0.00%
2024/04/24	1	63.30	1	63.30	63.30	0	1,332	0.00%
2024/04/23	1	62.40	3	62.53	61.80	-2	1,298	-0.15%
2024/04/22	2	61.80	1	61.90	61.20	1	1,275	0.08%
2024/04/19	0	0.00	2	62.25	60.10	-2	1,223	-0.16%
2024/04/16	1	59.20	1	60.50	60.40	0	1,078	0.00%
2024/04/15	0	0.00	1	61.60	60.60	-1	1,037	-0.10%
2024/04/12	1	57.90	1	58.20	57.90	0	966	0.00%
2024/04/11	1	58.70	0	0.00	58.20	1	949	0.11%
2024/04/09	2	57.95	1	57.80	58.00	1	906	0.11%
2024/04/08	1	56.60	1	57.50	56.50	0	875	0.00%
2024/04/03	0	56.40	1	56.60	56.40	-1	872	-0.11%
2024/04/02	1	56.90	0	0.00	56.70	1	876	0.11%
2024/03/29	1	57.10	0	0.00	57.50	1	891	0.11%
2024/03/28	0	0.00	1	57.60	57.40	-1	892	-0.11%
2024/03/22	1	57.20	0	0.00	57.10	1	929	0.11%
2024/03/18	0	0.00	1	58.50	58.30	-1	954	-0.10%
2024/03/14	0	0.00	1	55.00	57.70	-1	932	-0.11%
2024/03/13	1	54.50	0	0.00	54.50	1	928	0.11%
2024/03/07	0	0.00	1	54.70	54.60	-1	1,036	-0.10%
2024/03/05	1	56.40	0	0.00	56.20	1	1,120	0.09%
2024/02/29	0	0.00	1	57.90	57.90	-1	1,320	-0.08%
2024/02/21	1	57.60	0	0.00	57.20	1	1,340	0.07%
2024/02/20	2	57.65	2	58.35	57.60	0	1,342	0.00%
2024/02/16	1	56.20	0	0.00	56.20	1	1,349	0.07%
2024/01/17	0	0.00	10	53.53	52.80	-10	1,693	-0.59%
2024/01/15	10	57.52	0	0.00	57.30	10	1,692	0.59%
2024/01/02	0	0.00	2.5	57.48	57.80	-2.5	2,091	-0.12%
2023/12/25	0	0.00	3	57.80	58.20	-3	2,309	-0.13%
2023/12/22	2	57.80	0	0.00	57.90	2	2,306	0.09%
2023/12/19	1	60.00	0	0.00	59.40	1	2,318	0.04%
2023/12/13	0	0.00	1	62.00	61.70	-1	2,372	-0.04%
2023/12/04	0	0.00	3	65.00	64.50	-3	3,040	-0.10%
2023/11/30	10	63.70	15	63.87	62.20	-5	2,959	-0.17%
2023/11/28	0	0.00	12	62.21	61.90	-12	2,802	-0.43%
2023/11/27	2	61.80	2	60.20	61.00	0	2,750	0.00%
2023/11/24	0	0.00	7	59.70	60.20	-7	2,721	-0.26%
2023/11/16	8	59.28	0	0.00	59.30	8	2,783	0.29%
2023/11/14	1	57.30	2	58.20	57.20	-1	2,755	-0.04%
2023/11/07	0	0.00	1	61.20	61.40	-1	2,651	-0.04%
2023/11/06	0	0.00	1	59.40	60.40	-1	2,607	-0.04%
2023/11/03	1	60.00	1	59.90	60.00	0	2,605	0.00%
2023/11/02	40	59.65	40	60.00	59.30	0	2,583	0.00%
2023/11/01	0	58.50	0	0.00	58.60	0	2,541	0.00%
2023/10/24	0	0.00	2	58.15	57.90	-2	2,604	-0.08%
2023/10/20	1	59.20	1	59.90	59.20	0	2,552	0.00%
2023/10/19	4	59.80	3	59.80	59.70	1	2,513	0.04%
2023/10/18	12	59.60	15	59.40	58.70	-3	2,452	-0.12%
2023/10/17	2	57.00	1	57.50	57.20	1	2,317	0.04%
2023/10/16	1	56.90	1	57.50	56.50	0	2,290	0.00%
2023/10/13	2	57.00	1	57.20	56.90	1	2,292	0.04%
2023/10/11	0	0.00	10	55.55	55.20	-10	2,264	-0.44%
2023/10/04	11	54.53	1	55.50	55.60	10	2,218	0.45%
2023/10/02	2	56.45	3	57.00	57.00	-1	2,106	-0.05%
2023/09/26	5	53.84	5	53.60	53.70	0	2,025	0.00%
2023/09/25	0	0.00	1	53.70	54.90	-1	2,014	-0.05%
2023/09/22	3	53.23	0	0.00	53.20	3	1,986	0.15%
2023/09/18	4	55.80	4	55.43	55.40	0	1,907	0.00%
2023/09/15	2	54.65	2	55.45	55.00	0	1,879	0.00%
2023/09/14	2	55.55	0.1	55.80	56.10	1.9	1,839	0.10%
2023/09/13	1	55.90	4	56.90	56.90	-3	1,754	-0.17%
2023/09/12	3	52.60	3	52.67	52.90	0	1,582	0.00%
2023/09/11	20	53.90	50	53.00	52.50	-30	1,579	-1.90%
2023/09/08	18	54.66	16	56.29	53.80	2	1,523	0.13%
2023/09/07	50	50.22	22	52.24	52.30	28	1,322	2.12%
2023/09/06	1	49.00	0	0.00	48.10	1	1,166	0.09%
2023/09/04	1	49.90	0	0.00	49.60	1	1,135	0.09%
2023/09/01	0	49.95	0	0.00	49.95	0	1,120	0.00%
2023/08/30	0.1	47.90	0	0.00	47.90	0.1	1,099	0.01%
2023/08/24	1	46.55	1	46.60	46.45	0	1,052	0.00%
2023/08/23	1	46.15	1	46.55	47.00	0	1,030	0.00%
2023/08/15	2	48.40	0	0.00	48.45	2	946	0.21%
2023/08/14	2	49.23	0	0.00	48.35	2	936	0.21%
2023/08/11	1	51.00	0	0.00	50.60	1	903	0.11%
2023/08/09	1	52.40	1	52.30	52.30	0	884	0.00%
2023/08/07	1	54.40	0	0.00	54.50	1	846	0.12%
2023/08/04	0	0.00	3	55.63	54.90	-3	842	-0.36%
2023/07/31	1	57.80	0	0.00	57.90	1	741	0.13%
2023/07/28	4	57.23	0	0.00	57.50	4	714	0.56%
2023/07/27	0	0.00	3	57.33	57.50	-3	704	-0.43%
2023/07/21	1	55.80	0	0.00	55.50	1	680	0.15%
2023/07/20	1	56.40	0	0.00	56.40	1	680	0.15%
2023/07/19	1	55.20	0	0.00	55.10	1	682	0.15%
2023/07/18	1	54.80	0	0.00	55.20	1	683	0.15%
2023/07/11	0	56.50	0	0.00	56.60	0	662	0.00%
2023/07/04	0	0.00	1	54.70	54.70	-1	621	-0.16%
2023/07/03	0	54.40	0	0.00	54.10	0	623	0.00%
2023/06/30	0	54.70	0	0.00	54.40	0	625	0.00%
2023/06/02	0	0.00	1	54.30	54.30	-1	666	-0.15%
2023/06/01	1	53.81	0	0.00	53.70	1	666	0.15%
2023/05/26	1	55.10	0	0.00	54.60	1	659	0.15%
2023/05/23	0	0.00	1	55.60	55.70	-1	697	-0.14%
2023/05/19	1	55.20	1	55.60	54.80	0	738	0.00%
2023/05/17	1	55.00	1	55.40	54.90	0	852	0.00%
2023/05/16	1	54.90	1	55.40	54.90	0	869	0.00%
2023/05/12	1	55.10	1	55.40	55.10	0	1,103	0.00%
2023/05/11	0	55.80	0	0.00	55.20	0	1,137	0.00%
2023/05/10	1	56.50	0	0.00	56.40	1	1,167	0.09%
2023/05/08	0	0.00	1	57.10	57.60	-1	1,210	-0.08%
2023/05/05	1	56.50	0	0.00	56.50	1	1,218	0.08%
2023/05/04	0	0.00	1	57.00	56.80	-1	1,249	-0.08%
2023/05/03	0	0.00	1	56.30	56.30	-1	1,271	-0.08%
2023/04/19	1	58.60	0	0.00	58.10	1	1,436	0.07%
2023/04/17	2	58.55	2	58.90	58.70	0	1,429	0.00%
2023/04/14	1	58.60	1	59.00	58.70	0	1,420	0.00%
2023/04/13	1	59.40	0	0.00	59.20	1	1,419	0.07%
2023/04/12	0	0.00	1	59.20	59.30	-1	1,428	-0.07%
2023/03/31	1	59.10	1	59.60	59.00	0	1,626	0.00%
2023/03/30	1	59.20	1	59.60	59.50	0	1,697	0.00%
2023/03/29	1	59.10	1	59.70	59.10	0	1,725	0.00%
2023/03/28	1	59.00	0	0.00	59.00	1	1,738	0.06%
2023/03/27	0	0.00	1	59.80	59.70	-1	1,746	-0.06%
2023/03/23	2	58.95	1	59.30	59.00	1	1,772	0.06%
2023/03/22	1.2	59.33	1	59.50	59.20	0.2	1,802	0.01%
2023/03/20	0	58.70	0	0.00	58.50	0	1,849	0.00%
2023/03/16	1	59.00	1	59.50	59.00	0	1,822	0.00%
2023/03/15	1	59.70	0	0.00	59.20	1	1,819	0.05%
2023/03/14	1	59.70	1	60.10	60.00	0	1,812	0.00%
2023/03/10	0.1	61.00	0	0.00	60.20	0.1	1,802	0.01%
2023/03/02	0	0.00	0.4	61.10	61.10	-0.4	1,820	-0.02%
2023/02/24	5	62.24	0	0.00	61.90	5	1,816	0.28%
2023/02/21	2	61.60	0	0.00	61.70	2	1,805	0.11%
2023/02/20	0	0.00	1	61.80	61.70	-1	1,806	-0.06%
2023/02/16	21	60.44	20	60.40	60.40	1	1,812	0.06%
2023/02/15	8	62.50	1	63.00	62.70	7	1,753	0.40%
2023/02/14	1	62.90	2	63.10	63.10	-1	1,728	-0.06%
2023/02/13	39	63.03	28	63.79	63.00	11	1,723	0.64%
2023/02/10	5	63.10	8	63.36	64.20	-3	1,608	-0.19%
2023/02/09	7	60.39	2	60.50	60.30	5	1,503	0.33%
2023/02/08	1	60.40	0	0.00	61.00	1	1,486	0.07%
2023/02/06	0	0.00	1	58.10	58.20	-1	1,443	-0.07%
2023/02/03	3	57.10	0	0.00	57.20	3	1,438	0.21%
2023/02/02	6	58.08	0	0.00	57.80	6	1,432	0.42%
2023/02/01	3	58.60	1	58.80	58.70	2	1,421	0.14%
2023/01/30	5	57.90	1	58.00	58.10	4	1,389	0.29%
2023/01/17	1	57.30	0	0.00	57.50	1	1,369	0.07%
2023/01/16	2	57.35	2	57.95	57.30	0	1,385	0.00%
2023/01/13	1	59.80	0	0.00	59.80	1	1,351	0.07%
2022/12/26	6	59.25	22	58.56	58.60	-16	1,264	-1.27%
2022/12/23	2	59.00	7	57.90	59.00	-5	1,213	-0.41%
2022/12/22	31	56.77	19	57.25	56.30	12	1,145	1.05%
2022/12/20	2	52.15	0	0.00	52.00	2	1,047	0.19%
2022/12/19	1	53.70	0	0.00	53.00	1	1,036	0.10%
2022/12/16	1	55.00	0	0.00	54.60	1	1,028	0.10%
2022/12/14	2	55.70	0	0.00	54.90	2	1,017	0.20%
2022/12/09	1	54.00	1	54.10	53.60	0	939	0.00%
2022/12/08	1	54.00	0	0.00	54.70	1	932	0.11%
2022/12/06	1	55.50	0	0.00	54.50	1	965	0.10%
2022/12/05	1	56.10	0	0.00	56.20	1	963	0.10%
2022/11/29	0	0.00	2	54.80	54.70	-2	926	-0.22%
2022/11/24	1	53.00	1	53.50	53.60	0	906	0.00%
2022/11/21	1	53.30	1	53.80	54.40	0	880	0.00%
2022/11/14	2	53.95	2	52.45	53.90	0	837	0.00%
2022/11/11	1	51.10	0	0.00	51.50	1	802	0.12%
2022/11/08	1	51.90	2	51.90	51.50	-1	771	-0.13%
2022/11/07	0	51.80	10	51.40	51.90	-10	761	-1.31%
2022/11/04	1	49.95	0	0.00	50.30	1	758	0.13%
2022/11/01	0	0.00	5	49.15	49.15	-5	726	-0.69%
2022/10/28	5	48.65	1	48.85	48.35	4	740	0.54%
2022/10/27	1	48.65	0	0.00	48.40	1	745	0.13%
2022/10/20	10	49.85	0	0.00	51.10	10	707	1.41%
2022/09/29	1	59.30	1	59.80	59.50	0	718	0.00%
2022/09/27	1	60.10	0	0.00	60.10	1	716	0.14%
2022/09/22	1	62.40	0	0.00	62.40	1	712	0.14%
2022/09/16	0	0.00	1	66.90	67.00	-1	714	-0.14%
2022/09/12	1	64.90	0	0.00	64.90	1	650	0.15%
2022/09/07	0	0.00	1	61.80	62.20	-1	650	-0.15%
2022/09/06	1	61.60	1	62.00	62.00	0	654	0.00%
2022/09/05	1	62.00	0	0.00	61.80	1	653	0.15%
2022/09/01	0	0.00	1	62.50	62.50	-1	655	-0.15%
2022/08/26	1	62.90	1	63.30	63.00	0	653	0.00%
2022/08/25	1	63.20	1	63.60	62.90	0	653	0.00%
2022/08/23	2	62.70	1	63.10	62.80	1	658	0.15%
2022/08/22	0	0.00	1	63.20	63.40	-1	659	-0.15%
2022/08/19	1	62.50	1	63.00	63.00	0	654	0.00%
2022/08/18	1	63.00	0	0.00	62.30	1	650	0.15%
2022/08/17	0	0.00	1	63.70	63.70	-1	643	-0.16%
2022/08/08	0	0.00	2.1	57.62	58.70	-2.1	600	-0.35%
2022/08/04	1	55.20	2	55.75	56.70	-1	588	-0.17%
2022/08/03	2	55.95	3	56.53	55.80	-1	581	-0.17%
2022/08/02	1	59.40	0	0.00	59.20	1	567	0.18%
2022/07/28	1	61.50	1	61.90	61.40	0	549	0.00%
2022/07/26	1	61.30	1	61.70	61.20	0	541	0.00%
2022/07/25	1	61.10	0	0.00	61.30	1	543	0.18%
2022/07/22	1	61.40	1	61.80	61.80	0	539	0.00%
2022/07/21	0	0.00	1	61.80	62.20	-1	556	-0.18%
2022/07/20	1	60.90	1	61.30	61.10	0	551	0.00%
2022/07/14	1	60.70	0	0.00	58.20	1	511	0.20%
2022/07/13	0	0.00	1	61.80	62.20	-1	463	-0.22%
2022/07/12	1	60.80	0	0.00	60.70	1	466	0.21%
2022/06/30	1	69.30	0	0.00	68.80	1	488	0.20%
2022/06/24	0	0.00	1	70.20	70.50	-1	514	-0.19%
2022/05/13	0	0.00	1	64.00	65.70	-1	923	-0.11%
2022/05/12	1	64.50	0	0.00	63.10	1	921	0.11%
2022/05/11	0	0.00	1	65.10	64.70	-1	918	-0.11%
2022/05/09	1.2	64.16	1	64.70	64.60	0.2	911	0.02%
2022/05/06	1	66.00	0	0.00	66.00	1	901	0.11%
2022/04/28	0	0.00	1	66.50	66.80	-1	933	-0.11%
2022/04/27	1	66.00	0	0.00	66.20	1	935	0.11%
2022/04/21	1	71.30	2	71.70	71.60	-1	973	-0.10%
2022/04/15	1	71.00	0	0.00	71.00	1	1,002	0.10%
2022/03/31	0	0.00	1	71.90	71.90	-1	1,017	-0.10%
2022/03/30	0	0.00	11	71.37	71.90	-11	1,014	-1.08%
2022/03/29	1	69.20	0	0.00	69.30	1	1,007	0.10%
2022/03/23	0	0.00	2	71.00	70.80	-2	973	-0.21%
2022/03/22	11	70.22	1	69.90	70.30	10	961	1.04%
2022/03/18	0	0.00	1	70.30	71.40	-1	933	-0.11%
2022/03/17	0	68.10	0	0.00	68.00	0	893	0.00%
2022/03/16	10	67.50	10	67.00	67.50	0	861	0.00%
2022/03/14	1	71.90	0	0.00	68.90	1	799	0.13%
2022/03/07	0	74.40	0	0.00	74.20	0	737	0.00%
2022/02/24	1	77.90	1	79.00	77.50	0	796	0.00%
2022/02/21	1	80.20	0	0.00	80.20	1	789	0.13%
2022/02/18	1	79.10	1	79.60	80.50	0	804	0.00%
2022/02/16	0	80.90	1	80.50	80.80	-1	797	-0.13%
2022/02/15	1	80.30	1	80.60	80.60	0	796	0.00%
2022/01/26	1	79.20	3	79.63	80.00	-2	840	-0.24%
2022/01/25	1	80.80	0	0.00	79.50	1	841	0.12%
2022/01/24	1	81.40	1	82.00	82.00	0	835	0.00%
2022/01/21	1	83.20	1	83.80	82.10	0	847	0.00%
2022/01/19	2	83.65	1	84.40	82.90	1	857	0.12%
2022/01/18	1	84.30	2	84.20	84.30	-1	865	-0.12%
2022/01/17	6	84.75	5	83.60	82.90	1	901	0.11%
2022/01/14	1	84.10	2	83.85	84.80	-1	882	-0.11%
2022/01/13	2	84.20	0	0.00	83.40	2	867	0.23%
2022/01/12	2	83.40	2	83.85	83.80	0	859	0.00%
2022/01/10	1	82.20	2	83.05	83.30	-1	854	-0.12%
2022/01/07	1.2	82.73	0	0.00	81.90	1.2	862	0.14%
2022/01/06	8	83.10	9	83.03	83.90	-1	852	-0.12%
2022/01/05	4	83.28	4	82.50	82.50	0	843	0.00%
2022/01/04	0	0.00	1	81.20	81.40	-1	825	-0.12%
2022/01/03	1	80.60	0	0.00	80.60	1	829	0.12%
2021/12/30	0	0.00	1	81.70	81.70	-1	837	-0.12%
2021/12/28	1	80.60	2	81.15	81.20	-1	888	-0.11%
2021/12/27	2	80.60	1	81.20	80.60	1	913	0.11%
2021/12/21	1	80.30	1	80.80	81.10	0	950	0.00%
2021/12/17	1	80.70	2	81.20	81.40	-1	968	-0.10%
2021/12/16	1	81.00	1	81.70	80.70	0	962	0.00%
2021/12/15	1	81.00	0	0.00	81.00	1	971	0.10%
2021/12/14	1	81.20	1	82.00	82.00	0	1,016	0.00%
2021/12/09	0	0.00	1	81.90	82.30	-1	1,074	-0.09%
2021/11/23	1	81.60	0	0.00	81.40	1	1,153	0.09%
2021/11/22	0	0.00	1	82.20	82.30	-1	1,148	-0.09%
2021/11/19	2	81.95	2	82.50	81.70	0	1,149	0.00%
2021/11/18	2	81.85	2	82.40	81.80	0	1,150	0.00%
2021/11/17	1	82.20	0	0.00	82.20	1	1,145	0.09%
2021/11/11	0	0.00	1	83.20	83.20	-1	1,189	-0.08%
2021/11/02	2	84.40	3	84.93	84.90	-1	1,254	-0.08%
2021/11/01	4	84.93	1	84.80	84.50	3	1,270	0.24%
2021/10/29	0	0.00	1	86.40	86.40	-1	1,294	-0.08%
2021/10/28	0	0.00	1	84.60	84.90	-1	1,305	-0.08%
2021/10/27	1	84.40	0	0.00	84.40	1	1,323	0.08%
2021/10/26	1	84.60	1	85.10	84.20	0	1,325	0.00%
2021/10/15	0	0.00	3	77.20	76.90	-3	1,352	-0.22%
2021/10/13	1	77.00	0	0.00	77.20	1	1,385	0.07%
2021/09/30	1	81.70	2	81.65	81.20	-1	1,594	-0.06%
2021/09/29	1	81.00	0	0.00	81.00	1	1,693	0.06%
2021/09/27	1	84.00	0	0.00	83.80	1	1,719	0.06%
2021/09/16	2	85.05	6	84.60	83.80	-4	1,765	-0.23%
2021/09/14	0	0.00	4	88.30	87.50	-4	1,755	-0.23%
2021/09/13	0	0.00	2	88.55	88.20	-2	1,742	-0.11%
2021/09/10	1	88.00	0	0.00	87.30	1	1,747	0.06%
2021/09/09	2	87.45	2	87.85	87.00	0	1,912	0.00%
2021/09/06	2	86.40	0	0.00	86.00	2	2,020	0.10%
2021/09/03	4	87.00	1	84.00	87.30	3	2,010	0.15%
2021/09/02	0.1	83.00	0	0.00	83.10	0.1	1,994	0.01%
2021/09/01	0.1	83.60	0	0.00	83.50	0.1	2,021	0.00%
2021/08/31	1	82.00	1	83.90	83.90	0	2,089	0.00%
2021/08/30	6	84.10	0	0.00	83.90	6	2,134	0.28%
2021/08/25	2	81.90	2	82.60	82.70	0	2,354	0.00%
2021/08/23	3	82.10	2	82.45	82.60	1	2,360	0.04%
2021/08/20	0	0.00	1	82.50	82.50	-1	2,362	-0.04%
2021/08/19	1	82.10	0	0.00	82.00	1	2,362	0.04%
2021/08/18	0	0.00	5	83.10	84.50	-5	2,362	-0.21%
2021/08/17	3	81.63	0	0.00	81.50	3	2,372	0.13%
2021/08/16	2	85.10	0	0.00	84.40	2	2,344	0.09%
2021/08/12	0	0.00	1	86.50	86.10	-1	2,331	-0.04%
2021/08/10	0	86.90	0	0.00	85.30	0	2,355	0.00%
2021/08/06	1	88.30	1	88.80	88.70	0	2,388	0.00%
2021/08/05	2	88.15	1	88.40	88.00	1	2,422	0.04%
2021/08/04	2	90.05	2	89.80	90.00	0	2,450	0.00%
2021/08/02	1	89.60	1	90.20	89.70	0	2,508	0.00%
2021/07/28	2	89.20	2	89.75	90.20	0	2,496	0.00%
2021/07/27	1	90.60	1	91.30	91.00	0	2,504	0.00%
2021/07/22	2	91.30	0	0.00	91.50	2	2,493	0.08%
2021/07/21	1	92.80	1	91.30	90.90	0	2,496	0.00%
2021/07/20	0.1	92.80	0	0.00	92.20	0.1	2,494	0.00%
2021/07/19	1	94.60	13	94.32	94.60	-12	2,478	-0.48%
2021/07/16	1	95.70	0	0.00	95.80	1	2,523	0.04%
2021/07/15	0	96.90	0	0.00	96.70	0	2,539	0.00%
2021/07/14	1	97.10	1	97.00	97.00	0	2,542	0.00%
2021/07/12	0	0.00	2	100.00	99.50	-2	2,663	-0.08%
2021/07/09	2	101.75	2	102.75	102.50	0	2,816	0.00%
2021/07/07	7	106.07	8	106.25	106.00	-1	2,915	-0.03%
2021/07/06	1	104.00	1	105.50	105.50	0	2,884	0.00%
2021/06/29	1	102.50	43	100.02	100.00	-42	2,865	-1.47%
2021/06/28	0	0.00	1	102.50	103.00	-1	2,859	-0.03%
2021/06/25	49	105.98	5	103.70	101.00	44	2,847	1.55%
2021/06/23	1	101.00	0	0.00	101.00	1	2,826	0.04%
2021/06/22	9	99.28	10	99.12	99.30	-1	2,829	-0.04%
2021/06/18	3	104.67	2	106.50	100.00	1	2,800	0.04%
2021/06/16	12	100.82	12	100.46	100.50	0	2,603	0.00%
2021/06/15	1	101.00	0	0.00	101.50	1	2,567	0.04%
2021/06/11	1	93.60	1	94.10	93.90	0	2,493	0.00%
2021/06/10	1	94.20	1	94.80	94.50	0	2,490	0.00%
2021/06/09	0	0.00	1	98.00	96.30	-1	2,474	-0.04%
2021/06/08	3	97.90	3	99.90	98.00	0	2,460	0.00%
2021/06/07	1	103.00	1	101.00	103.50	0	2,428	0.00%
2021/06/04	5	99.78	5	100.34	98.80	0	2,406	0.00%
2021/06/03	10	100.48	7	101.89	102.50	3	2,379	0.13%
2021/06/01	0	0.00	1	94.50	94.30	-1	2,241	-0.04%
2021/05/28	1	95.50	0	0.00	94.30	1	2,267	0.04%
2021/05/19	13	89.64	0	0.00	89.30	13	2,406	0.54%
2021/05/17	1	81.00	1	81.10	84.20	0	2,459	0.00%
2021/05/12	1.1	87.30	0	0.00	87.60	1.1	2,442	0.04%
2021/05/10	0	0.00	1	97.00	98.90	-1	2,390	-0.04%
2021/05/07	1	96.00	1	96.60	96.10	0	2,450	0.00%
2021/04/29	1	95.70	0	0.00	96.80	1	2,624	0.04%
2021/04/21	0	0.00	10	97.21	98.00	-10	3,283	-0.30%
2021/04/16	10	96.30	1	97.60	95.10	9	3,380	0.27%
2021/04/15	2	96.50	6	93.57	96.60	-4	3,278	-0.12%
2021/04/14	3	87.90	4	89.65	87.90	-1	3,111	-0.03%
2021/04/13	2	86.00	0	0.00	85.80	2	3,043	0.07%
2021/04/12	0	0.00	2	86.00	86.60	-2	2,995	-0.07%
2021/04/09	0	0.00	1	84.80	84.60	-1	2,966	-0.03%
2021/04/08	2	83.35	1	86.00	83.20	1	2,965	0.03%
2021/04/07	2	84.65	2	84.45	84.80	0	2,924	0.00%
2021/03/31	0	0.00	11	80.84	81.30	-11	2,890	-0.38%
2021/03/26	0	0.00	1	80.00	79.70	-1	2,878	-0.03%
2021/03/25	11	79.15	0	0.00	78.50	11	2,863	0.38%
2021/03/17	1	79.80	0	0.00	80.60	1	2,831	0.04%
2021/03/11	0	0.00	1	82.20	82.90	-1	2,845	-0.04%
2021/03/09	3	79.47	1	79.50	80.50	2	2,804	0.07%
2021/03/02	0	0.00	0.1	83.50	81.90	-0.1	2,773	0.00%
2021/02/26	1	84.30	0	0.00	83.10	1	2,782	0.04%
2021/02/19	0	0.00	2	86.05	87.60	-2	2,740	-0.07%
2021/02/18	0	0.00	1	84.60	85.60	-1	2,709	-0.04%
2021/02/04	1	82.60	0	0.00	82.00	1	2,629	0.04%
2021/02/03	0	0.00	2	81.30	81.20	-2	2,661	-0.08%
2021/02/02	0	0.00	2.2	80.34	80.70	-2.2	2,721	-0.08%
2021/01/29	3.2	79.49	0	0.00	77.60	3.2	2,658	0.12%
2021/01/28	0	0.00	0.2	80.50	81.00	-0.2	2,558	-0.01%
2021/01/27	1	80.50	2	81.30	81.50	-1	2,516	-0.04%
2021/01/25	1.2	77.58	32	77.59	79.70	-30.8	2,483	-1.24%
2021/01/22	30	80.82	0	0.00	79.90	30	2,429	1.23%
2021/01/21	24	80.92	20	79.00	79.40	4	2,386	0.17%
2021/01/20	2	81.60	2	82.30	79.90	0	2,326	0.00%
2021/01/19	0	0.00	11	80.85	80.30	-11	2,205	-0.50%
2021/01/18	1	78.20	6	79.07	79.90	-5	2,096	-0.24%
2021/01/15	5	78.82	1	77.80	77.20	4	1,963	0.20%
2021/01/14	5	79.50	10	78.16	80.30	-5	1,868	-0.27%
2021/01/13	6	76.10	5	76.08	76.30	1	1,736	0.06%
2021/01/11	0	0.00	3	75.13	74.90	-3	1,612	-0.19%
2021/01/08	1	70.70	0	0.00	73.30	1	1,595	0.06%
2021/01/06	4	71.68	0	0.00	71.20	4	1,692	0.24%
2021/01/04	1	72.90	0	0.00	72.90	1	1,672	0.06%
2020/12/30	2	72.80	0	0.00	72.80	2	1,653	0.12%
2020/12/24	0	0.00	1	71.50	71.90	-1	1,613	-0.06%
2020/12/17	1	72.90	0	0.00	72.50	1	1,683	0.06%
2020/12/09	1	73.00	0	0.00	73.20	1	1,782	0.06%
2020/12/07	2	73.80	1	74.90	73.60	1	1,786	0.06%
2020/12/04	1	73.90	3	73.53	74.80	-2	1,819	-0.11%
2020/12/02	11	74.46	35	74.33	74.30	-24	1,873	-1.28%
2020/11/30	10	74.65	0	0.00	75.00	10	1,988	0.50%
2020/11/27	16	74.44	0	0.00	74.90	16	2,049	0.78%
2020/11/25	4	77.30	0	0.00	76.30	4	2,088	0.19%
2020/11/24	0	0.00	2	77.00	76.60	-2	2,142	-0.09%
2020/11/19	1	75.10	1	74.90	75.50	0	2,537	0.00%
2020/11/12	1	75.30	0	0.00	75.80	1	2,743	0.04%
2020/11/11	1	74.50	2	75.70	76.20	-1	2,819	-0.04%
2020/11/10	1	73.40	2	74.55	73.40	-1	2,783	-0.04%
2020/11/09	2	71.55	1	71.20	70.90	1	2,812	0.04%
2020/11/05	1	71.50	0	0.00	71.00	1	3,152	0.03%
2020/11/04	1	71.20	0	0.00	70.90	1	3,262	0.03%
2020/10/30	0	0.00	3	71.80	70.80	-3	3,734	-0.08%
2020/10/27	1	71.50	0	0.00	72.60	1	3,854	0.03%
2020/10/26	0	0.00	11	72.11	72.00	-11	3,861	-0.28%
2020/10/23	0	0.00	1	73.50	73.20	-1	3,861	-0.03%
2020/10/22	3	74.73	3	74.53	72.80	0	3,901	0.00%
2020/10/21	5	74.24	0	0.00	74.30	5	3,858	0.13%
2020/10/19	1	73.10	1	73.00	72.50	0	3,826	0.00%
2020/10/16	1	74.40	2	74.15	72.20	-1	3,828	-0.03%
2020/10/15	12	73.65	9	73.18	74.10	3	3,765	0.08%
2020/10/12	0	0.00	1	67.50	67.20	-1	3,684	-0.03%
2020/09/24	1	66.10	0	0.00	65.80	1	3,782	0.03%
2020/09/22	2	68.25	0	0.00	68.60	2	3,749	0.05%
2020/09/21	1	69.70	1	70.10	69.50	0	3,736	0.00%
2020/09/18	1	69.20	0	0.00	69.30	1	3,732	0.03%
2020/09/17	0	0.00	1	68.30	68.90	-1	3,730	-0.03%
2020/09/16	3	68.07	0	0.00	68.60	3	3,711	0.08%
2020/09/15	1	68.40	1	68.20	69.40	0	3,678	0.00%
2020/09/14	1	67.70	1	68.70	68.10	0	3,670	0.00%
2020/09/10	2	69.50	0	0.00	69.80	2	3,677	0.05%
2020/09/08	1	70.50	1	70.90	70.60	0	3,669	0.00%
2020/09/07	3	72.03	1	73.80	72.00	2	3,688	0.05%
2020/09/04	1	74.10	1	75.10	74.90	0	3,704	0.00%
2020/09/03	1	76.00	5	76.76	76.00	-4	3,729	-0.11%
2020/09/02	3	80.77	1	79.70	78.60	2	3,708	0.05%
2020/09/01	0	0.00	1	80.20	80.60	-1	3,663	-0.03%
2020/08/31	0	0.00	2	79.70	79.00	-2	3,657	-0.05%
2020/08/28	6	80.07	5	79.70	79.10	1	3,624	0.03%
2020/08/27	41	79.32	47	79.95	79.50	-6	3,556	-0.17%
2020/08/26	2	76.60	1	76.50	77.00	1	3,344	0.03%
2020/08/25	1	75.70	3	75.83	76.40	-2	3,255	-0.06%
2020/08/20	2	68.40	6	70.40	69.80	-4	3,170	-0.13%
2020/08/19	1	73.90	0	0.00	72.60	1	3,137	0.03%
2020/08/18	3	73.40	3	73.67	73.90	0	3,095	0.00%
2020/08/17	1	74.60	0	0.00	72.90	1	3,099	0.03%
2020/08/14	1	73.00	2	73.05	73.30	-1	3,072	-0.03%
2020/08/13	4	75.02	3	75.20	73.00	1	3,089	0.03%
2020/08/12	5	73.70	8	76.01	75.20	-3	3,032	-0.10%
2020/08/11	12	73.11	15	73.45	72.80	-3	2,845	-0.11%
2020/08/10	5	71.28	1	72.20	70.80	4	2,748	0.15%
2020/08/07	15	71.78	17	72.46	70.80	-2	2,659	-0.08%
2020/08/06	3	69.20	8	69.46	70.60	-5	2,420	-0.21%
2020/08/03	0	0.00	2	62.25	62.00	-2	2,222	-0.09%
2020/07/31	1	65.30	5	65.58	64.50	-4	2,190	-0.18%
2020/07/29	0	0.00	1	65.50	65.50	-1	2,166	-0.05%
2020/07/28	0	0.00	1	63.20	64.50	-1	2,175	-0.05%
2020/07/27	0	0.00	1	64.80	64.40	-1	2,182	-0.05%
2020/07/22	3	66.30	3	66.60	66.50	0	2,363	0.00%
2020/07/20	0	0.00	1	65.00	64.90	-1	2,353	-0.04%
2020/07/16	0	0.00	2	65.75	66.40	-2	2,365	-0.08%
2020/07/15	1	64.90	0	0.00	64.20	1	2,338	0.04%
2020/07/14	1	65.30	1	64.60	64.80	0	2,345	0.00%
2020/07/10	1	64.10	0	0.00	64.10	1	2,404	0.04%
2020/07/07	0	0.00	4	67.00	66.90	-4	2,453	-0.16%
2020/07/03	2	65.50	0	0.00	64.40	2	2,478	0.08%
2020/06/30	2	64.95	0	0.00	64.50	2	2,519	0.08%
2020/06/29	2	64.70	0	0.00	64.10	2	2,551	0.08%
2020/06/24	2	66.10	0	0.00	66.00	2	2,559	0.08%
2020/06/23	1	66.10	0	0.00	66.30	1	2,600	0.04%
2020/06/19	0	0.00	10	67.60	66.90	-10	2,744	-0.36%
2020/06/18	1	67.40	5	67.30	68.00	-4	2,774	-0.14%
2020/06/16	0	0.00	11	64.81	65.20	-11	2,840	-0.39%
2020/06/15	12	63.78	0	0.00	63.80	12	2,866	0.42%
2020/06/12	8	63.21	1	63.20	65.00	7	2,850	0.25%
2020/06/11	3	67.40	3	67.10	66.40	0	2,850	0.00%
2020/06/10	1	71.60	0	0.00	69.30	1	2,836	0.04%
2020/06/09	0	0.00	5	70.80	71.50	-5	2,856	-0.18%
2020/06/05	5	69.60	0	0.00	69.70	5	2,828	0.18%
2020/06/04	0	0.00	1	68.90	68.90	-1	2,817	-0.04%
2020/06/03	1	68.80	0	0.00	69.00	1	2,827	0.04%
2020/06/02	2	68.55	0	0.00	68.10	2	2,834	0.07%
2020/06/01	1	68.40	0	0.00	69.00	1	2,838	0.04%
2020/05/29	1	68.30	0	0.00	68.50	1	2,830	0.04%
2020/05/28	0	0.00	12	69.96	69.30	-12	2,834	-0.42%
2020/05/27	0	0.00	2	69.45	69.70	-2	2,841	-0.07%
2020/05/26	6	68.35	8	68.09	68.10	-2	2,802	-0.07%
2020/05/25	0	0.00	1	66.50	66.60	-1	2,767	-0.04%
2020/05/22	1	66.00	0	0.00	66.00	1	2,766	0.04%
2020/05/21	15	67.33	0	0.00	68.00	15	2,739	0.55%
2020/05/20	2	65.75	6	66.10	66.00	-4	2,769	-0.14%
2020/05/19	3	65.07	6	65.18	65.80	-3	2,744	-0.11%
2020/05/15	1	60.10	0	0.00	60.50	1	2,690	0.04%
2020/05/14	2	61.95	0	0.00	61.40	2	2,686	0.07%
2020/05/12	2	62.45	0	0.00	62.50	2	2,650	0.08%
2020/05/11	1	62.00	0	0.00	63.00	1	2,641	0.04%
2020/05/08	9	65.07	0	0.00	64.30	9	2,571	0.35%
2020/05/07	1	65.50	0	0.00	66.50	1	2,537	0.04%
2020/05/06	1	66.00	0	0.00	65.50	1	2,551	0.04%
2020/05/05	3	66.80	0	0.00	67.00	3	2,564	0.12%
2020/04/30	0	0.00	1	69.00	69.00	-1	2,548	-0.04%
2020/04/29	6	68.68	7	68.87	68.90	-1	2,531	-0.04%
2020/04/28	0	0.00	6	64.72	65.00	-6	2,438	-0.25%
2020/04/27	0	0.00	1	63.40	62.80	-1	2,415	-0.04%
2020/04/23	1	61.30	1	61.60	61.20	0	2,387	0.00%
2020/04/22	2	60.60	0	0.00	60.60	2	2,386	0.08%
2020/04/21	6	61.47	0	0.00	61.70	6	2,415	0.25%
2020/04/17	3	62.93	1	64.20	62.80	2	2,444	0.08%
2020/04/16	1	63.50	3	62.90	63.70	-2	2,429	-0.08%
2020/04/15	1	63.30	10	63.29	63.70	-9	2,432	-0.37%
2020/04/14	2	62.65	6.2	62.71	63.60	-4.2	2,405	-0.17%
2020/04/13	1	58.80	1	59.20	60.10	0	2,389	0.00%
2020/04/10	1	58.90	4	59.35	59.30	-3	2,429	-0.12%
2020/04/09	4	59.18	3	60.03	58.70	1	2,444	0.04%
2020/04/08	5	59.50	4	58.93	59.70	1	2,444	0.04%
2020/04/07	3	56.17	1	56.40	56.10	2	2,404	0.08%
2020/04/06	0	0.00	3	53.23	53.60	-3	2,416	-0.12%
2020/03/31	5	52.10	5	51.70	52.10	0	2,406	0.00%
2020/03/30	1	50.50	0	0.00	52.20	1	2,391	0.04%
2020/03/27	1	51.20	1	52.30	51.70	0	2,398	0.00%
2020/03/26	6	50.85	1	51.50	50.70	5	2,384	0.21%
2020/03/25	4	46.90	2	48.20	48.25	2	2,337	0.09%
2020/03/23	3	43.00	1	44.60	42.25	2	2,330	0.09%
2020/03/20	11	47.25	7	47.02	46.90	4	2,265	0.18%
2020/03/19	3	46.92	0	0.00	45.85	3	2,205	0.14%
2020/03/18	6	52.13	0	0.00	50.90	6	2,166	0.28%
2020/03/17	12	52.17	10	53.85	52.30	2	2,144	0.09%
2020/03/16	3	55.70	7	55.76	55.00	-4	2,095	-0.19%
2020/03/13	5	58.26	3	57.73	59.50	2	2,058	0.10%
2020/03/12	3	66.97	2	66.80	64.10	1	1,974	0.05%
2020/03/11	2	71.20	0	0.00	71.20	2	1,932	0.10%
2020/03/10	2	68.10	3	69.00	70.70	-1	1,917	-0.05%
2020/03/09	1	70.30	3	70.27	69.50	-2	1,898	-0.11%
2020/03/06	3	71.43	2	71.75	70.90	1	1,885	0.05%
2020/03/05	7	70.89	7	71.27	71.10	0	1,867	0.00%
2020/03/03	11	70.36	10	70.80	70.20	1	1,848	0.05%
2020/03/02	1	66.00	7	71.11	71.30	-6	1,821	-0.33%
2020/02/27	5	71.44	0	0.00	69.70	5	1,777	0.28%
2020/02/26	1	72.30	1	71.90	71.90	0	1,765	0.00%
2020/02/24	1	73.10	34	72.83	73.10	-33	1,745	-1.89%
2020/02/21	8	72.71	23	72.85	72.80	-15	1,719	-0.87%
2020/02/20	1	75.70	0	0.00	75.10	1	1,611	0.06%
2020/02/19	0	0.00	2	76.40	76.40	-2	1,583	-0.13%
2020/02/18	1	77.30	1	77.90	76.90	0	1,569	0.00%
2020/02/17	2	77.55	64	77.45	77.30	-62	1,575	-3.94%
2020/02/10	0	0.00	1	80.30	80.30	-1	1,592	-0.06%
2020/02/06	1	82.70	0	0.00	82.10	1	1,590	0.06%
2020/02/05	0	0.00	2	80.20	81.20	-2	1,569	-0.13%
2020/02/04	4	79.60	69	79.80	80.40	-65	1,557	-4.17%
2020/01/31	1	82.10	0	0.00	79.20	1	1,535	0.07%
2020/01/30	1	81.50	1	80.00	81.00	0	1,514	0.00%
2020/01/20	0	0.00	86	86.82	87.00	-86	1,484	-5.79%
2020/01/16	0	0.00	4	86.90	86.50	-4	1,476	-0.27%
2020/01/15	1	87.60	2	87.00	87.00	-1	1,469	-0.07%
2020/01/14	4	89.38	2	89.30	89.20	2	1,455	0.14%
2020/01/09	0	0.00	64	86.00	86.20	-64	1,478	-4.33%
2020/01/08	1	85.60	0	0.00	84.90	1	1,573	0.06%
2020/01/06	3	85.93	9	86.08	86.80	-6	1,547	-0.39%
2020/01/03	2	84.30	5	84.92	84.80	-3	1,496	-0.20%
2020/01/02	2	85.15	12	84.79	84.60	-10	1,488	-0.67%
2019/12/31	5	83.10	1	83.70	84.30	4	1,484	0.27%
2019/12/30	277	83.82	4	83.30	84.20	273	1,480	18.44%	大買/鉅額交易
2019/12/27	70	81.79	0	0.00	81.60	70	1,448	4.83%
2019/12/26	3	81.57	0	0.00	81.50	3	1,475	0.20%
2019/12/24	0	0.00	15	82.80	82.90	-15	1,475	-1.02%
2019/12/23	0	0.00	6	82.63	82.20	-6	1,475	-0.41%
2019/12/20	3	82.13	45	82.33	82.10	-42	1,472	-2.85%
2019/12/19	6	80.85	2	80.00	81.00	4	1,441	0.28%
2019/12/18	27	80.07	12	80.53	80.50	15	1,418	1.06%
2019/12/13	2	77.50	0	0.00	77.40	2	1,411	0.14%
2019/12/11	21	78.13	0	0.00	78.80	21	1,540	1.36%
2019/12/06	2	77.60	0	0.00	77.40	2	1,792	0.11%
2019/11/25	2	77.00	1	77.30	77.40	1	1,832	0.05%
2019/11/22	1	77.80	0	0.00	77.80	1	1,829	0.05%
2019/11/21	1	77.40	2	78.05	77.60	-1	1,851	-0.05%
2019/11/20	1	78.60	1	79.20	78.40	0	1,853	0.00%
2019/11/19	0	0.00	1	79.30	78.90	-1	1,893	-0.05%
2019/11/18	1	78.50	1	78.50	78.50	0	1,923	0.00%
2019/11/15	3	78.23	3	78.93	78.10	0	1,929	0.00%
2019/11/14	1	79.30	2	79.15	78.30	-1	1,933	-0.05%
2019/11/13	4	79.83	0	0.00	79.20	4	1,943	0.21%
2019/11/12	0	0.00	1	80.10	80.10	-1	1,979	-0.05%
2019/11/11	1	79.60	0	0.00	79.20	1	1,993	0.05%
2019/11/08	1	81.00	0	0.00	82.10	1	1,979	0.05%
2019/11/06	1	80.50	2	81.30	82.40	-1	1,989	-0.05%
2019/11/05	0	0.00	21	80.00	79.90	-21	1,979	-1.06%
2019/11/04	21	80.43	2	80.25	80.10	19	2,004	0.95%
2019/11/01	0	0.00	1	80.50	80.40	-1	2,011	-0.05%
2019/10/31	1	79.30	0	0.00	79.60	1	2,028	0.05%
2019/10/29	2	81.65	0	0.00	80.90	2	2,083	0.10%
2019/10/28	2	81.05	0	0.00	82.10	2	2,146	0.09%
2019/10/25	1	81.70	0	0.00	81.40	1	2,171	0.05%
2019/10/24	0	0.00	2	81.30	82.60	-2	2,192	-0.09%
2019/10/23	0	0.00	1	81.40	81.60	-1	2,200	-0.05%
2019/10/21	2	82.80	1	82.40	83.00	1	2,206	0.05%
2019/10/17	4	83.05	4	83.35	83.80	0	2,228	0.00%
2019/10/16	2	82.70	1	82.80	83.10	1	2,218	0.05%
2019/10/07	0	0.00	1	80.30	80.60	-1	2,674	-0.04%
2019/10/04	1	79.50	0	0.00	79.20	1	2,684	0.04%
2019/10/02	1	79.60	1	80.00	79.30	0	2,699	0.00%
2019/10/01	0	0.00	1	78.20	78.00	-1	2,703	-0.04%
2019/09/27	1	78.00	2	79.60	77.40	-1	2,741	-0.04%
2019/09/26	3	79.80	1	79.90	79.70	2	2,736	0.07%
2019/09/25	2	78.90	2	79.05	79.10	0	2,712	0.00%
2019/09/24	1	78.20	1	78.40	78.00	0	2,711	0.00%
2019/09/23	1	77.10	1	77.70	78.20	0	2,709	0.00%
2019/09/20	1	78.30	0	0.00	78.20	1	2,744	0.04%
2019/09/19	3	77.20	1	77.60	78.30	2	2,743	0.07%
2019/09/18	1	78.10	2	77.85	77.50	-1	2,741	-0.04%
2019/09/17	4	76.90	2	77.65	76.50	2	2,745	0.07%
2019/09/16	11	78.00	12	78.28	78.00	-1	2,751	-0.04%
2019/09/12	9	81.67	1	81.60	81.40	8	2,729	0.29%
2019/09/10	8	86.08	6	86.35	84.90	2	2,731	0.07%
2019/09/09	1	82.50	0	0.00	83.00	1	2,793	0.04%
2019/09/06	1	83.30	0	0.00	83.00	1	3,069	0.03%
2019/09/05	1	83.30	0	0.00	83.70	1	3,188	0.03%
2019/09/04	0	0.00	1	83.30	82.90	-1	3,291	-0.03%
2019/09/03	1	83.10	0	0.00	83.10	1	3,441	0.03%
2019/08/29	1	82.90	0	0.00	83.00	1	3,452	0.03%
2019/08/28	1	84.00	1	83.60	83.50	0	3,469	0.00%
2019/08/26	7	82.31	8	82.83	82.70	-1	3,497	-0.03%
2019/08/23	1	85.00	0	0.00	84.40	1	3,518	0.03%
2019/08/22	2	85.20	1	84.40	84.40	1	3,539	0.03%
2019/08/20	2	86.50	0	0.00	86.50	2	3,494	0.06%
2019/08/15	2	89.75	1	89.00	88.20	1	3,606	0.03%
2019/08/14	2	92.25	0	0.00	92.10	2	3,641	0.05%
2019/08/13	1	92.80	1	92.70	90.70	0	3,646	0.00%
2019/08/12	2	92.75	2	92.75	92.00	0	3,677	0.00%
2019/08/08	0	0.00	2	91.45	90.90	-2	3,695	-0.05%
2019/08/07	1	88.20	0	0.00	89.50	1	3,742	0.03%
2019/08/06	2	85.40	2	87.15	89.50	0	3,779	0.00%
2019/08/05	0	0.00	1	90.50	89.30	-1	3,774	-0.03%
2019/08/02	0.1	91.20	0	0.00	91.00	0.1	3,780	0.00%
2019/08/01	4	93.48	3	93.87	93.10	1	3,791	0.03%
2019/07/31	1	90.40	3	92.03	92.00	-2	3,776	-0.05%
2019/07/30	15	95.42	15	95.82	92.90	0	3,753	0.00%
2019/07/23	2	94.50	1	95.80	93.50	1	3,731	0.03%
2019/07/22	1	95.60	1	95.20	95.20	0	3,744	0.00%
2019/07/19	4	93.75	5	94.08	93.90	-1	3,742	-0.03%
2019/07/17	6	92.85	4	92.20	92.70	2	3,680	0.05%
2019/07/16	2	94.30	16	95.06	96.30	-14	3,586	-0.39%
2019/07/15	22	88.18	26	88.30	92.50	-4	3,486	-0.11%
2019/07/12	19	90.77	12	88.74	86.40	7	3,353	0.21%
2019/07/11	6	91.63	9	91.59	92.40	-3	3,260	-0.09%
2019/07/10	5	90.90	2	91.30	90.50	3	3,307	0.09%
2019/07/09	7	90.46	2	91.05	90.00	5	3,461	0.14%
2019/07/05	1	88.90	3	90.10	89.20	-2	3,486	-0.06%
2019/07/04	3	90.27	2	90.80	90.50	1	3,665	0.03%
2019/07/03	1	89.00	2	89.50	88.50	-1	3,681	-0.03%
2019/06/27	4	88.25	0	0.00	88.60	4	3,849	0.10%
2019/06/26	2	89.20	2	90.00	89.60	0	3,829	0.00%
2019/06/24	2	90.40	1	91.90	90.20	1	3,836	0.03%
2019/06/21	3	92.40	3	92.83	90.10	0	3,826	0.00%
2019/06/20	1	91.50	2	91.50	91.80	-1	3,789	-0.03%
2019/06/19	2	91.05	2	91.90	91.20	0	3,761	0.00%
2019/06/18	1	90.10	0	0.00	90.10	1	3,715	0.03%
2019/06/17	3	90.10	3	90.53	89.70	0	3,653	0.00%
2019/06/14	23	87.83	26	88.05	89.20	-3	3,519	-0.09%
2019/06/13	11	83.05	11	83.98	84.80	0	3,290	0.00%
2019/06/12	6	82.08	7	82.27	81.30	-1	3,235	-0.03%
2019/06/11	6	79.58	4	79.30	81.20	2	3,285	0.06%
2019/06/10	4	75.18	4	75.63	75.70	0	3,323	0.00%
2019/06/03	2	77.10	1	76.10	76.10	1	3,457	0.03%
2019/05/31	2	78.25	2	78.45	78.10	0	3,463	0.00%
2019/05/30	13	77.62	3	78.47	78.80	10	3,476	0.29%
2019/05/29	2	77.60	2	77.40	78.10	0	3,506	0.00%
2019/05/23	1	76.30	3	77.20	76.50	-2	3,541	-0.06%
2019/05/22	4	79.73	4	80.78	78.60	0	3,530	0.00%
2019/05/21	9	77.98	9	78.38	79.40	0	3,453	0.00%
2019/05/20	1	76.30	0	0.00	76.30	1	3,417	0.03%
2019/05/17	2	76.15	2	76.45	76.00	0	3,444	0.00%
2019/05/16	1	76.70	7	76.04	75.10	-6	3,586	-0.17%
2019/05/15	1	74.70	1	75.30	75.00	0	3,566	0.00%
2019/05/14	3	72.07	1	71.60	71.60	2	3,532	0.06%
2019/05/07	3	74.20	3	74.50	74.50	0	3,727	0.00%
2019/05/06	1	73.50	1	73.60	72.00	0	3,773	0.00%
2019/04/30	1	74.70	0	0.00	75.60	1	4,002	0.02%
2019/04/29	3	73.57	3	73.77	73.70	0	4,107	0.00%
2019/04/25	1	79.10	1.5	79.19	79.20	-0.5	4,398	-0.01%
2019/04/22	0	0.00	1	77.60	77.60	-1	5,218	-0.02%
2019/04/19	1	78.00	1	77.80	77.80	0	5,352	0.00%
2019/04/18	2	79.65	1	79.00	78.70	1	5,389	0.02%
2019/04/17	0	0.00	4	81.70	79.60	-4	5,439	-0.07%
2019/04/15	7	78.86	1	79.20	78.80	6	5,340	0.11%
2019/04/12	0	0.00	1	75.50	76.10	-1	5,173	-0.02%
2019/04/11	1	76.30	1	75.60	75.50	0	5,170	0.00%
2019/04/10	2	78.30	6	77.12	76.30	-4	5,130	-0.08%
2019/04/09	4	73.90	2	73.45	73.80	2	4,924	0.04%
2019/04/02	0	0.00	1	72.50	72.00	-1	4,801	-0.02%
2019/04/01	8	73.75	13	73.79	73.50	-5	4,753	-0.11%
2019/03/29	0	0.00	1	71.20	71.60	-1	4,653	-0.02%
2019/03/28	0	0.00	1	69.50	70.20	-1	4,631	-0.02%
2019/03/26	3	70.27	2	70.05	70.10	1	4,618	0.02%
2019/03/25	1	68.80	12	68.43	69.00	-11	4,598	-0.24%
2019/03/22	0	0.00	1	71.00	70.20	-1	4,574	-0.02%
2019/03/21	0	0.00	1	70.00	70.10	-1	4,554	-0.02%
2019/03/20	2	69.90	0	0.00	69.60	2	4,541	0.04%
2019/03/19	5	71.02	217	70.61	70.10	-212	4,520	-4.69%	大賣/鉅額交易
2019/03/18	3	70.70	7	70.79	70.30	-4	4,499	-0.09%
2019/03/15	7	71.63	23	71.94	70.70	-16	4,466	-0.36%
2019/03/14	7	73.21	17	72.91	72.40	-10	4,403	-0.23%
2019/03/13	253	71.97	5	72.06	72.80	248	4,263	5.82%	大買/鉅額交易
2019/03/12	4	69.80	4	69.45	69.00	0	4,091	0.00%
2019/03/11	1	66.00	1	68.00	68.00	0	4,022	0.00%
2019/03/08	1	67.80	1	67.00	66.80	0	4,009	0.00%
2019/03/07	0	0.00	2	65.50	65.10	-2	3,951	-0.05%
2019/03/05	14	66.46	1	65.60	66.30	13	3,954	0.33%
2019/02/25	0	0.00	1	66.00	65.90	-1	3,868	-0.03%
2019/02/19	4	67.50	2	67.35	69.00	2	3,759	0.05%
2019/02/18	0	0.00	4	67.30	67.80	-4	3,728	-0.11%
2019/02/15	4	66.45	1	69.20	66.00	3	3,690	0.08%
2019/02/12	0	0.00	1	69.30	69.80	-1	3,504	-0.03%
2019/02/11	2	67.45	0	0.00	67.10	2	3,488	0.06%
2019/01/30	0	0.00	3	69.17	69.30	-3	3,453	-0.09%
2019/01/29	2	69.30	2	69.40	69.40	0	3,430	0.00%
2019/01/28	0	0.00	2	69.95	68.40	-2	3,371	-0.06%
2019/01/25	12	68.03	11	67.74	67.10	1	3,262	0.03%
2019/01/24	2	68.70	1	68.30	67.60	1	3,222	0.03%
2019/01/23	13	67.44	13.1	67.99	68.10	-0.1	3,150	0.00%
2019/01/22	1	68.80	1.1	69.31	69.40	-0.1	3,036	0.00%
2019/01/21	1	70.00	0	0.00	70.10	1	2,970	0.03%
2019/01/18	13	67.84	12.1	67.18	68.90	0.9	2,862	0.03%
2019/01/17	3	67.80	5	67.98	68.90	-2	2,794	-0.07%
2019/01/16	11	65.88	8	66.23	66.00	3	2,555	0.12%
2019/01/15	12	64.42	12	64.45	64.90	0	2,291	0.00%
2019/01/14	13	62.75	28	61.92	61.70	-15	2,055	-0.73%
2019/01/11	9	54.62	12	54.71	58.40	-3	1,792	-0.17%
2019/01/10	2	53.00	1	53.50	53.40	1	1,680	0.06%
2019/01/09	0	0.00	5	52.80	51.80	-5	1,687	-0.30%
2019/01/08	0	0.00	6	51.37	51.30	-6	1,718	-0.35%
2019/01/07	2	51.35	2	51.50	51.00	0	1,711	0.00%
2019/01/03	1	50.50	0	0.00	50.60	1	1,785	0.06%
2019/01/02	0.1	49.30	0	0.00	49.30	0.1	1,911	0.01%
2018/12/21	1	46.80	1	47.50	47.60	0	1,954	0.00%
2018/12/18	0	0.00	1	49.50	49.50	-1	1,951	-0.05%
2018/12/17	5	50.30	0	0.00	50.10	5	1,964	0.25%
2018/12/14	1	49.90	0	0.00	49.80	1	1,989	0.05%
2018/12/13	0	0.00	1	49.95	49.85	-1	2,012	-0.05%
2018/12/12	1	50.10	1	50.00	50.00	0	2,077	0.00%
2018/12/11	1	49.15	0	0.00	49.15	1	2,121	0.05%
2018/12/10	6	49.88	2	50.55	50.20	4	2,137	0.19%
2018/12/07	0	0.00	1	52.10	52.00	-1	2,163	-0.05%
2018/12/06	1	51.30	0	0.00	51.30	1	2,170	0.05%
2018/12/05	1	53.60	1	53.00	53.20	0	2,170	0.00%
2018/12/03	2	55.05	2	56.65	55.30	0	2,315	0.00%
2018/11/30	1	56.10	26	56.50	56.10	-25	2,376	-1.05%
2018/11/28	2	54.00	12	54.54	54.50	-10	2,455	-0.41%
2018/11/27	0	0.00	10	53.05	53.20	-10	2,540	-0.39%
2018/11/26	3	52.77	2	53.65	52.90	1	2,544	0.04%
2018/11/23	1	52.90	9	52.09	51.80	-8	2,550	-0.31%
2018/11/22	1	52.00	0	0.00	51.30	1	2,550	0.04%
2018/11/20	0	0.00	1	50.60	50.60	-1	2,589	-0.04%
2018/11/19	1	50.80	8	50.53	50.80	-7	2,643	-0.26%
2018/11/13	1	49.80	1	50.20	50.20	0	3,018	0.00%
2018/11/12	0	0.00	5	51.30	51.30	-5	3,018	-0.17%
2018/11/09	0	0.00	2	49.25	49.50	-2	3,011	-0.07%
2018/11/08	0.1	50.30	0	0.00	50.50	0.1	3,015	0.00%
2018/11/07	7	48.64	0	0.00	48.60	7	2,985	0.23%
2018/11/06	1	47.25	2	46.85	46.25	-1	2,980	-0.03%
2018/11/05	0	0.00	1	46.40	47.45	-1	2,976	-0.03%
2018/11/02	1	46.70	11	46.34	46.80	-10	2,969	-0.34%
2018/11/01	0	0.00	1	45.50	46.30	-1	2,973	-0.03%
2018/10/31	1	45.45	0	0.00	45.70	1	2,958	0.03%
2018/10/29	0	0.00	1	43.00	43.35	-1	2,949	-0.03%
2018/10/26	6	42.88	2	42.80	43.00	4	2,988	0.13%
2018/10/25	3	42.92	0	0.00	42.70	3	3,012	0.10%
2018/10/24	1	45.00	0	0.00	44.85	1	2,989	0.03%
2018/10/23	5	45.85	5	45.90	44.60	0	3,009	0.00%
2018/10/19	1	45.95	1	44.60	46.50	0	2,983	0.00%
2018/10/18	5	45.63	0	0.00	45.60	5	2,953	0.17%
2018/10/17	18	45.60	7	45.67	45.45	11	2,929	0.38%
2018/10/16	7	47.32	7	46.39	46.00	0	2,876	0.00%
2018/10/15	10	49.00	1	49.35	49.50	9	2,770	0.32%
2018/10/12	2	49.30	5	49.35	50.00	-3	2,774	-0.11%
2018/10/11	6	46.70	1	47.85	49.90	5	2,766	0.18%
2018/10/09	8	51.53	13	51.04	50.50	-5	2,797	-0.18%
2018/10/08	5	55.96	2	56.00	56.00	3	2,718	0.11%
2018/10/05	5	58.06	0	0.00	57.10	5	2,729	0.18%
2018/10/04	2	60.30	0	0.00	60.10	2	2,711	0.07%
2018/10/03	5	60.60	1	60.90	60.60	4	2,747	0.15%
2018/10/02	0	0.00	1	61.50	61.40	-1	2,760	-0.04%
2018/09/28	3	60.53	1	60.60	60.60	2	2,800	0.07%
2018/09/27	1	61.60	0	0.00	61.40	1	2,787	0.04%
2018/09/26	6	62.97	1	63.20	62.60	5	2,797	0.18%
2018/09/25	2	63.75	2	62.40	63.60	0	2,809	0.00%
2018/09/21	3	62.70	0	0.00	62.70	3	2,828	0.11%
2018/09/20	2	62.35	4	62.35	61.90	-2	2,845	-0.07%
2018/09/18	12	64.38	2	64.75	63.10	10	2,836	0.35%
2018/09/17	5	68.80	1	69.90	67.20	4	2,793	0.14%
2018/09/14	1	70.90	0	0.00	70.50	1	2,742	0.04%
2018/09/13	1	68.60	1	70.20	69.90	0	2,715	0.00%
2018/09/11	2	67.80	0	0.00	68.10	2	2,700	0.07%
2018/09/10	5	67.60	0	0.00	67.00	5	2,724	0.18%
2018/09/07	23	68.52	23	68.86	68.50	0	2,745	0.00%
2018/09/06	11	71.35	4	73.00	71.50	7	2,639	0.27%
2018/09/04	15	70.03	15	70.17	70.60	0	2,585	0.00%
2018/09/03	1	71.10	0	0.00	70.60	1	2,519	0.04%
2018/08/31	1	68.00	2	68.00	68.50	-1	2,431	-0.04%
2018/08/28	10	68.60	0	0.00	69.00	10	2,402	0.42%
2018/08/24	0.1	67.80	0	0.00	68.10	0.1	2,369	0.00%
2018/08/23	8	69.29	1	67.30	67.90	7	2,322	0.30%
2018/08/22	1	68.10	4	67.80	68.00	-3	2,152	-0.14%
2018/08/13	0	0.00	1	59.50	59.60	-1	1,892	-0.05%
2018/08/10	1	62.50	0	0.00	61.80	1	1,875	0.05%
2018/08/08	0	0.00	1	63.10	62.50	-1	1,890	-0.05%
2018/08/07	1	61.40	0	0.00	63.00	1	1,879	0.05%
2018/08/01	1	62.20	0	0.00	62.50	1	1,882	0.05%
2018/07/30	2	67.10	5	66.98	67.50	-3	1,864	-0.16%
2018/07/27	1	66.90	1	65.40	66.90	0	1,829	0.00%
2018/07/26	0	0.00	1	65.10	65.30	-1	1,811	-0.06%
2018/07/25	1	65.60	0	0.00	65.00	1	1,833	0.05%
2018/07/24	0	0.00	2	64.05	64.40	-2	1,884	-0.11%
2018/07/23	2	64.05	1	65.60	63.20	1	1,927	0.05%
2018/07/18	0	0.00	1	63.80	64.10	-1	1,883	-0.05%
2018/07/17	7	65.11	2	65.40	64.60	5	1,846	0.27%
2018/07/16	0	0.00	1	63.50	63.50	-1	1,755	-0.06%
2018/07/13	0	0.00	1	58.00	59.30	-1	1,703	-0.06%
2018/07/12	2	57.10	1	57.40	57.40	1	1,708	0.06%
2018/07/10	0	0.00	1	59.20	58.30	-1	1,701	-0.06%
2018/07/09	1	58.10	0	0.00	59.00	1	1,696	0.06%
2018/07/02	1	64.70	0	0.00	62.90	1	1,711	0.06%
2018/06/29	3	63.97	3	63.80	64.20	0	1,685	0.00%
2018/06/27	0	0.00	1	64.70	64.30	-1	1,637	-0.06%
2018/06/26	0	0.00	3	66.37	65.60	-3	1,633	-0.18%
2018/06/25	0	0.00	2	68.15	68.10	-2	1,625	-0.12%
2018/06/22	0	0.00	4	68.25	68.00	-4	1,645	-0.24%
2018/06/21	0	0.00	1	69.90	68.60	-1	1,652	-0.06%
2018/06/19	0	0.00	2	70.60	70.30	-2	1,672	-0.12%
2018/06/15	21	77.40	10	77.16	73.80	11	1,687	0.65%
2018/06/13	1	76.10	1	78.30	74.70	0	1,699	0.00%
2018/06/12	1	71.70	1	71.80	72.20	0	1,716	0.00%
2018/05/21	0	0.00	1	71.40	71.30	-1	1,914	-0.05%
2018/05/10	0	0.00	1	76.90	78.20	-1	1,909	-0.05%
2018/05/09	1	78.00	0	0.00	77.50	1	1,911	0.05%
2018/05/08	2	78.20	2	78.65	78.00	0	1,896	0.00%
2018/05/02	1	77.10	2	77.80	76.90	-1	1,944	-0.05%
2018/04/30	5	78.86	2	78.80	79.60	3	1,922	0.16%
2018/04/27	0	0.00	2	74.85	75.50	-2	1,860	-0.11%
2018/04/26	0	0.00	1	71.40	69.80	-1	1,822	-0.05%
2018/04/25	1	69.50	0	0.00	70.60	1	1,851	0.05%
2018/04/23	0	0.00	2	70.80	70.00	-2	1,933	-0.10%
2018/04/20	1	70.90	0	0.00	71.60	1	2,021	0.05%
2018/04/19	2	71.75	1	70.50	72.30	1	2,005	0.05%
2018/04/18	1	69.30	0	0.00	69.10	1	1,990	0.05%
2018/04/13	0	0.00	1	73.40	73.40	-1	1,978	-0.05%
2018/04/12	3	74.60	1	73.30	73.30	2	1,966	0.10%
2018/04/10	1	75.00	1	74.60	74.10	0	1,953	0.00%
2018/03/29	0	0.00	1	81.30	81.10	-1	1,867	-0.05%
2018/03/28	1	82.00	1	81.90	82.10	0	1,857	0.00%
2018/03/27	1	82.30	1	82.40	82.00	0	1,833	0.00%
2018/03/26	1	80.50	0	0.00	80.40	1	1,811	0.06%
2018/03/23	2	78.90	2	78.80	78.70	0	1,790	0.00%
2018/03/21	1	81.00	1	82.10	82.00	0	1,715	0.00%
2018/03/20	1	80.40	1	79.90	79.50	0	1,660	0.00%
2018/03/16	1	82.00	1	82.80	81.50	0	1,561	0.00%
2018/03/15	2	83.35	2	83.95	83.30	0	1,470	0.00%
2018/03/14	2	85.60	1	85.90	86.10	1	1,382	0.07%
2018/03/13	1	90.30	1	91.20	90.30	0	1,314	0.00%
2018/03/05	0	0.00	2	94.50	93.80	-2	1,306	-0.15%
2018/02/08	0	0.00	1	99.10	99.00	-1	1,242	-0.08%
2018/02/07	1	99.30	2	97.85	99.00	-1	1,229	-0.08%
2018/02/06	1	93.10	0	0.00	91.80	1	1,205	0.08%
2018/01/30	12	100.50	12	99.85	100.50	0	1,210	0.00%
2018/01/24	0	0.00	12	106.00	106.50	-12	1,081	-1.11%
2018/01/18	2	107.00	0	0.00	106.50	2	990	0.20%
2018/01/17	2	106.50	1	109.00	107.00	1	942	0.11%
2018/01/16	2	113.75	2	116.00	112.50	0	877	0.00%
2018/01/11	1	131.50	0	0.00	130.00	1	779	0.13%
2018/01/10	1	129.50	0	0.00	127.00	1	771	0.13%