中探針 (6217)-台新-建北券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.20
漲跌
▲0.60
漲幅
+1.35%
成交量
494張
產業
上櫃電子零組件類股
381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

中探針 (6217)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	0	0.00	0.3	44.72	45.25	-0.3	3,523	-0.01%
2024/05/17	0	0.00	9	45.06	45.05	-9	3,620	-0.25%
2024/05/16	0	0.00	11	45.00	45.30	-11	3,622	-0.30%
2024/05/15	2	44.30	9	45.05	44.30	-7	3,619	-0.19%
2024/05/14	0	0.00	9	46.14	46.30	-9	3,585	-0.25%
2024/05/13	0	0.00	9	46.06	45.90	-9	3,575	-0.25%
2024/05/10	0	0.00	9	45.83	45.75	-9	3,566	-0.25%
2024/05/09	2	45.85	10	45.84	45.60	-8	3,560	-0.22%
2024/05/08	0	0.00	9	46.00	46.85	-9	3,546	-0.25%
2024/05/07	2	45.83	1	46.10	46.05	1	3,567	0.03%
2024/05/03	11	46.54	15	46.39	45.80	-4	3,464	-0.12%
2024/05/02	1	45.55	0	0.00	45.35	1	3,411	0.03%
2024/04/30	0	0.00	1	45.50	45.90	-1	3,384	-0.03%
2024/04/29	3.3	45.76	5	46.02	45.60	-1.8	3,362	-0.05%
2024/04/26	69	46.69	76	46.88	47.20	-7	3,291	-0.21%
2024/04/25	3	44.73	14	43.50	45.00	-11	3,098	-0.36%
2024/04/24	1	42.40	9	42.40	43.35	-8	3,063	-0.26%
2024/04/23	0	0.00	9	41.55	41.70	-9	3,050	-0.29%
2024/04/22	1	41.45	9	42.19	41.40	-8	3,043	-0.26%
2024/04/19	2	42.05	9	42.70	42.10	-7	3,041	-0.23%
2024/04/18	0	0.00	0.2	43.95	43.85	-0.2	3,019	-0.01%
2024/04/16	3	42.23	0.1	42.50	42.30	2.9	3,034	0.10%
2024/04/15	0.1	45.63	1	45.25	45.05	-0.9	2,996	-0.03%
2024/04/12	3.2	46.89	15.2	47.47	46.65	-12	2,966	-0.40%
2024/04/11	5	47.40	7	46.64	46.30	-2	2,849	-0.07%
2024/04/10	6.2	44.74	5	45.02	44.55	1.2	2,762	0.04%
2024/04/09	0	43.30	0	0.00	43.50	0	2,718	0.00%
2024/04/08	0.3	42.90	1	43.50	43.60	-0.7	2,706	-0.03%
2024/04/01	0.1	42.90	0	0.00	42.75	0.1	2,685	0.00%
2024/03/29	1	42.05	0	0.00	42.20	1	2,682	0.04%
2024/03/25	0.1	43.35	5	43.40	43.50	-5	2,636	-0.19%
2024/03/22	1.1	42.47	0	0.00	42.50	1.1	2,610	0.04%
2024/03/21	0	0.00	2	42.05	42.05	-2	2,601	-0.08%
2024/03/20	0	42.50	1	42.20	41.70	-1	2,593	-0.04%
2024/03/18	1.1	42.57	0	0.00	42.40	1.1	2,551	0.04%
2024/03/15	9.2	42.02	2	42.15	41.90	7.2	2,514	0.29%
2024/03/14	5	41.37	1	41.90	41.95	4	2,474	0.16%
2024/03/13	5.2	46.29	18	48.59	45.70	-12.8	2,268	-0.56%
2024/03/12	39	50.00	37	50.03	49.65	2	2,117	0.09%
2024/03/11	37	50.25	40	51.88	50.80	-3	1,975	-0.15%
2024/03/08	23	49.87	49	50.15	48.75	-26	1,661	-1.57%
2024/03/07	15	49.97	35	50.33	49.60	-20	1,462	-1.37%
2024/03/06	67	49.87	5	50.19	50.10	62	1,290	4.80%
2024/03/05	43	48.59	42	49.25	49.35	1	1,054	0.09%
2024/03/04	3	44.82	2	45.63	46.55	1	718	0.14%
2024/03/01	0	42.35	0	0.00	42.35	0	592	0.00%
2024/02/27	0	0.00	5	43.21	43.10	-5	577	-0.87%
2024/02/26	5	44.85	6	44.32	44.15	-1	558	-0.18%
2024/02/23	10	44.64	2	43.48	44.40	8	516	1.55%
2024/02/05	0	0.00	1	41.25	41.00	-1	423	-0.24%
2024/01/30	4	41.95	3	42.22	42.15	1	405	0.25%
2024/01/15	5	42.20	0	0.00	41.65	5	350	1.43%
2024/01/11	1	41.30	1	41.15	41.10	0	340	0.00%
2024/01/08	0	0.00	1	40.15	40.15	-1	305	-0.33%
2024/01/04	1	40.40	1	40.30	40.40	0	307	0.00%
2024/01/02	2	41.60	0	0.00	41.35	2	309	0.65%
2023/12/29	0	0.00	3	40.95	41.10	-3	308	-0.97%
2023/12/21	1	40.25	0	0.00	40.50	1	295	0.34%
2023/12/13	0	0.00	1	41.00	40.90	-1	302	-0.33%
2023/11/20	0	0.00	1	42.05	42.05	-1	544	-0.18%
2023/11/10	0	0.00	2	40.15	40.20	-2	572	-0.35%
2023/11/06	0	0.00	5.8	41.00	41.00	-5.8	648	-0.90%
2023/11/03	1	40.70	0	0.00	40.40	1	656	0.15%
2023/10/31	1	40.50	0	0.00	40.30	1	718	0.14%
2023/10/27	0	0.00	1	41.85	41.20	-1	774	-0.13%
2023/10/20	0	0.00	4	41.00	41.30	-4	1,109	-0.36%
2023/09/21	2	44.03	0	0.00	44.00	2	2,367	0.08%
2023/09/19	0	0.00	1	45.60	45.50	-1	2,452	-0.04%
2023/09/18	1	46.35	1	45.90	45.90	0	2,547	0.00%
2023/09/15	1	46.15	0	0.00	46.65	1	2,687	0.04%
2023/09/01	0	0.00	1.1	46.21	46.15	-1.1	3,107	-0.04%
2023/08/30	1	45.00	2	44.60	45.65	-1	3,072	-0.03%
2023/08/28	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/08/25	1	43.05	1	43.10	42.95	0	3,051	0.00%
2023/08/24	0	0.00	2	43.70	43.00	-2	3,056	-0.07%
2023/08/23	2	43.10	1	43.10	43.15	1	3,088	0.03%
2023/08/21	2	43.05	0	0.00	43.05	2	3,238	0.06%
2023/08/17	1	43.75	1	44.05	44.10	0	3,232	0.00%
2023/08/16	0	0.00	1	43.00	43.40	-1	3,231	-0.03%
2023/08/15	1	43.15	0	0.00	43.10	1	3,228	0.03%
2023/08/08	2	47.55	1	48.10	48.00	1	3,156	0.03%
2023/08/04	2	47.30	0	0.00	47.85	2	3,109	0.06%
2023/08/02	1	47.65	1	48.55	47.55	0	3,109	0.00%
2023/08/01	2	48.68	3	48.67	48.70	-1	3,082	-0.03%
2023/07/31	1	49.90	8	50.55	49.00	-7	3,064	-0.23%
2023/07/28	3.1	48.76	0	0.00	51.90	3.1	2,944	0.11%
2023/07/27	3	48.83	1	48.80	49.00	2	2,853	0.07%
2023/07/26	1	48.60	2	49.15	48.70	-1	2,836	-0.04%
2023/07/25	1	50.10	2	49.78	49.60	-1	2,799	-0.04%
2023/07/24	1	49.30	3	49.70	49.20	-2	2,759	-0.07%
2023/07/21	2	50.80	1	50.80	50.70	1	2,693	0.04%
2023/07/20	13	51.08	20	51.16	50.10	-7	2,608	-0.27%
2023/07/19	15	49.26	5	49.14	49.10	10	2,299	0.43%
2023/07/18	4	48.33	4	48.88	49.50	0	2,251	0.00%
2023/07/17	0	0.00	1	49.30	48.85	-1	2,201	-0.05%
2023/07/14	0	0.00	1	49.60	49.40	-1	2,185	-0.05%
2023/07/13	24	48.73	23	49.15	48.15	1	2,168	0.05%
2023/07/12	0	0.00	1	48.00	47.50	-1	2,120	-0.05%
2023/07/11	1	48.00	2	47.93	47.85	-1	2,160	-0.05%
2023/07/10	1	47.80	1	47.60	47.45	0	2,182	0.00%
2023/07/07	5	47.76	5	48.08	48.10	0	2,298	0.00%
2023/07/06	4	48.75	0	0.00	48.30	4	2,348	0.17%
2023/07/05	41	50.39	47	50.56	49.50	-6	2,317	-0.26%
2023/07/04	6	48.60	2	47.70	48.60	4	2,143	0.19%
2023/07/03	12	47.70	15	48.81	48.25	-3	2,099	-0.14%
2023/06/30	3	46.85	1	47.15	46.95	2	2,024	0.10%
2023/06/29	25	47.41	24	47.73	47.05	1	2,016	0.05%
2023/06/28	6	46.40	4	46.10	46.10	2	1,965	0.10%
2023/06/27	12	47.55	18	47.04	46.10	-6	1,955	-0.31%
2023/06/26	2	48.85	2	49.05	48.15	0	1,895	0.00%
2023/06/21	15	48.47	11.5	49.05	50.00	3.5	1,809	0.19%
2023/06/20	32	47.56	55.5	47.59	49.10	-23.5	1,677	-1.40%
2023/06/19	23	46.34	1	45.35	46.60	22	1,360	1.62%
2023/06/15	1	45.25	24	45.31	45.30	-23	1,324	-1.74%
2023/06/14	7	45.97	18	45.88	45.65	-11	1,323	-0.83%
2023/06/13	7	45.70	0	0.00	45.80	7	1,328	0.53%
2023/06/09	0	0.00	1	45.50	45.10	-1	1,291	-0.08%
2023/06/08	7	45.46	17	45.65	45.15	-10	1,309	-0.77%
2023/06/07	2	45.60	0	0.00	45.70	2	1,299	0.15%
2023/06/06	11	45.75	6	45.63	45.50	5	1,344	0.37%
2023/06/05	1	45.25	3	45.40	45.15	-2	1,376	-0.15%
2023/06/02	3	44.97	1	45.30	44.75	2	1,374	0.15%
2023/06/01	1	44.55	0	0.00	44.75	1	1,390	0.07%
2023/05/31	1	44.75	2	44.70	44.75	-1	1,397	-0.07%
2023/05/30	1	44.30	1	44.25	44.30	0	1,396	0.00%
2023/05/29	11	44.70	10	45.28	44.70	1	1,398	0.07%
2023/05/26	10	45.31	14.5	45.57	45.40	-4.5	1,386	-0.32%
2023/05/25	0	0.00	9	42.37	42.25	-9	1,258	-0.72%
2023/05/24	0	0.00	9	42.62	42.65	-9	1,275	-0.71%
2023/05/23	0	0.00	9	42.40	42.70	-9	1,294	-0.70%
2023/05/22	0	0.00	16	41.87	42.70	-16	1,322	-1.21%
2023/05/19	1	41.65	10	42.06	41.60	-9	1,361	-0.66%
2023/05/18	1	42.15	9	42.05	41.95	-8	1,400	-0.57%
2023/05/17	36	41.96	0	0.00	41.95	36	1,471	2.45%
2023/05/15	0	0.00	4	40.90	40.65	-4	1,495	-0.27%
2023/05/09	0	43.00	11	42.69	42.15	-11	1,803	-0.61%
2023/05/08	0	43.25	2	43.15	43.15	-2	1,815	-0.11%
2023/05/05	0	0.00	10	43.44	43.15	-10	1,838	-0.54%
2023/05/04	0	0.00	10	43.73	43.95	-10	1,855	-0.54%
2023/05/02	2	43.70	0	0.00	43.90	2	1,873	0.11%
2023/04/28	0	43.65	0	0.00	43.40	0	1,885	0.00%
2023/04/26	0	0.00	2	43.20	43.35	-2	1,896	-0.11%
2023/04/25	2	43.50	1	43.85	43.50	1	1,894	0.05%
2023/04/24	0	0.00	2	44.90	44.75	-2	1,875	-0.11%
2023/04/21	1	45.55	2	45.10	44.90	-1	1,872	-0.05%
2023/04/20	5	46.17	6	46.06	45.70	-1	1,868	-0.05%
2023/04/19	1	46.80	0	0.00	46.60	1	1,859	0.05%
2023/04/18	2	47.90	0	0.00	47.00	2	1,846	0.11%
2023/04/17	0	47.75	0	0.00	47.70	0	1,817	0.00%
2023/04/14	2	47.98	0	0.00	47.30	2	1,790	0.11%
2023/04/13	1	47.55	9	47.35	47.30	-8	1,740	-0.46%
2023/04/12	10	47.58	28	47.49	47.85	-18	1,706	-1.05%
2023/04/11	3	46.75	14	45.60	47.00	-11	1,586	-0.69%
2023/04/10	2	44.65	11	44.76	45.45	-9	1,514	-0.59%
2023/04/07	0	0.00	9	44.78	44.75	-9	1,512	-0.60%
2023/04/06	1	44.70	10	44.95	44.90	-9	1,514	-0.59%
2023/03/31	0	45.40	9	45.05	45.25	-9	1,514	-0.59%
2023/03/30	0	45.20	10	45.01	45.10	-10	1,510	-0.66%
2023/03/29	2	44.90	10	45.32	44.75	-8	1,513	-0.53%
2023/03/28	1	45.84	10	45.83	45.10	-9	1,537	-0.58%
2023/03/27	3	46.27	9	46.30	46.00	-6	1,532	-0.39%
2023/03/24	0	0.00	9	46.58	46.50	-9	1,539	-0.58%
2023/03/23	0	0.00	10	46.53	46.60	-10	1,539	-0.65%
2023/03/22	1	46.40	9	45.90	46.45	-8	1,534	-0.52%
2023/03/21	0	45.60	9	45.40	45.50	-9	1,527	-0.59%
2023/03/20	0	44.85	9	44.73	44.95	-9	1,533	-0.59%
2023/03/17	0	0.00	9	44.86	44.70	-9	1,575	-0.57%
2023/03/16	1	45.05	12	44.73	44.35	-11	1,627	-0.68%
2023/03/15	1	45.75	9	46.24	45.55	-8	1,669	-0.48%
2023/03/14	1	45.71	12	45.90	46.30	-11	1,776	-0.62%
2023/03/13	3	45.90	9	45.67	46.05	-6	1,848	-0.32%
2023/03/10	0	0.00	9	46.96	46.75	-9	1,918	-0.47%
2023/03/09	0	47.00	16	46.95	46.70	-16	1,938	-0.82%
2023/03/08	11	47.59	16	47.23	48.05	-5	1,986	-0.25%
2023/03/07	1	47.10	14	47.13	47.25	-13	1,956	-0.66%
2023/03/06	5.5	47.02	9	46.80	47.10	-3.5	1,953	-0.18%
2023/03/03	0	46.00	9	45.85	45.95	-9	1,948	-0.46%
2023/03/02	0.1	45.98	9	45.74	45.70	-9	1,952	-0.46%
2023/03/01	0.1	46.30	9	46.47	46.10	-8.9	1,946	-0.46%
2023/02/24	0.1	47.37	9	47.72	46.75	-8.9	1,951	-0.46%
2023/02/23	2	47.50	9	46.93	47.50	-7	1,937	-0.36%
2023/02/22	0	0.00	9	46.45	46.70	-9	1,951	-0.46%
2023/02/21	0	0.00	9	47.26	47.10	-9	2,037	-0.44%
2023/02/20	0	0.00	9	47.58	47.40	-9	2,109	-0.43%
2023/02/17	0	0.00	9	47.23	47.30	-9	2,135	-0.42%
2023/02/15	45	46.87	51	46.98	46.95	-6	2,264	-0.26%
2023/02/14	3	46.18	2	46.38	46.15	1	2,210	0.05%
2023/02/13	1	45.85	1	46.15	45.90	0	2,257	0.00%
2023/02/10	5	46.10	0	0.00	46.10	5	2,270	0.22%
2023/02/09	33	46.36	31	46.72	46.40	2	2,256	0.09%
2023/02/08	18.5	47.51	20	47.61	47.45	-1.5	2,220	-0.07%
2023/02/07	27	46.37	20	46.50	47.15	7	2,123	0.33%
2023/02/06	0	0.00	2	45.03	44.75	-2	2,040	-0.10%
2023/02/03	5	44.63	3	45.35	44.65	2	2,038	0.10%
2023/02/02	5	45.40	1	45.35	45.60	4	2,028	0.20%
2023/02/01	1	45.00	0	0.00	45.00	1	2,027	0.05%
2023/01/30	0	0.00	2	44.05	43.95	-2	2,054	-0.10%
2023/01/17	0	0.00	1	43.15	43.35	-1	2,050	-0.05%
2023/01/16	1	42.70	0	0.00	42.80	1	2,053	0.05%
2023/01/04	1	42.75	2	42.38	42.30	-1	2,191	-0.05%
2022/12/30	1	42.00	0	0.00	41.85	1	2,210	0.05%
2022/12/27	1	44.50	0	0.00	43.85	1	2,302	0.04%
2022/12/26	1	43.90	1	43.95	44.05	0	2,362	0.00%
2022/12/20	0	0.00	5	44.90	43.25	-5	2,446	-0.20%
2022/12/14	0	0.00	1	45.45	45.30	-1	2,532	-0.04%
2022/12/13	2	45.28	6	45.22	45.15	-4	2,539	-0.16%
2022/12/12	1	45.50	0	0.00	45.35	1	2,562	0.04%
2022/12/09	6	45.67	0	0.00	45.80	6	2,562	0.23%
2022/12/08	15	46.31	15	46.73	46.55	0	2,533	0.00%
2022/12/07	1	46.70	23	45.52	45.10	-22	2,503	-0.88%
2022/12/06	3	47.30	6	48.01	47.10	-3	2,480	-0.12%
2022/12/05	6	46.51	4	46.53	47.35	2	2,386	0.08%
2022/12/02	8	45.96	7	45.96	46.05	1	2,355	0.04%
2022/12/01	1	44.75	0	0.00	44.75	1	2,376	0.04%
2022/11/30	0	0.00	13	44.40	44.60	-13	2,493	-0.52%
2022/11/25	0	0.00	2	42.95	42.70	-2	2,451	-0.08%
2022/11/24	2	42.43	2	42.80	42.65	0	2,462	0.00%
2022/11/23	2	42.55	0	0.00	42.35	2	2,565	0.08%
2022/11/22	0	0.00	1	42.75	42.10	-1	2,593	-0.04%
2022/11/18	2	43.40	0	0.00	43.10	2	2,680	0.07%
2022/11/17	21	45.10	1	45.30	44.15	20	2,696	0.74%
2022/11/16	6	44.39	5	44.36	44.30	1	2,685	0.04%
2022/11/15	0	0.00	1	43.30	43.30	-1	2,639	-0.04%
2022/11/14	0	0.00	1	42.55	43.75	-1	2,640	-0.04%
2022/11/11	1	41.90	0	0.00	42.35	1	2,597	0.04%
2022/11/10	3	40.10	0	0.00	39.60	3	2,537	0.12%
2022/11/09	0	0.00	1	40.40	40.35	-1	2,594	-0.04%
2022/11/08	3	41.80	0	0.00	41.90	3	2,751	0.11%
2022/11/07	1	42.30	5	42.25	41.90	-4	2,847	-0.14%
2022/11/04	9	41.53	4	41.45	41.80	5	2,889	0.17%
2022/11/03	1	41.50	1	41.55	41.70	0	2,921	0.00%
2022/11/02	0	0.00	2	40.65	41.00	-2	2,996	-0.07%
2022/11/01	2	40.15	0	0.00	40.05	2	3,052	0.07%
2022/10/28	13	39.30	13	39.35	39.00	0	3,179	0.00%
2022/10/27	2	39.25	3.1	38.63	39.60	-1.1	3,255	-0.03%
2022/10/26	3	37.88	3	38.32	37.60	0	3,302	0.00%
2022/10/25	1	38.45	1	39.75	38.10	0	3,517	0.00%
2022/10/24	1	39.45	4	39.26	39.00	-3	3,641	-0.08%
2022/10/21	3	38.12	1	38.35	38.05	2	3,731	0.05%
2022/10/19	1	40.30	0	0.00	39.75	1	4,088	0.02%
2022/10/18	0	0.00	8	40.79	40.30	-8	4,222	-0.19%
2022/10/17	7	38.94	1	39.45	40.40	6	4,392	0.14%
2022/10/14	4	40.31	12	40.08	40.50	-8	4,504	-0.18%
2022/10/13	10	38.99	6	39.53	37.60	4	4,636	0.09%
2022/10/12	3	40.52	0	0.00	40.30	3	4,635	0.06%
2022/10/11	3	40.60	0	0.00	40.70	3	4,698	0.06%
2022/10/07	0	0.00	1	43.60	43.50	-1	4,732	-0.02%
2022/10/06	1	43.55	4	43.74	44.30	-3	4,778	-0.06%
2022/10/05	3	43.95	0	0.00	43.05	3	4,810	0.06%
2022/10/04	3	44.27	3	44.77	44.40	0	4,862	0.00%
2022/10/03	0	0.00	1	43.75	44.10	-1	4,860	-0.02%
2022/09/30	2	41.60	3	41.72	42.45	-1	4,910	-0.02%
2022/09/29	2	42.68	2	43.05	42.35	0	5,011	0.00%
2022/09/28	4	43.28	3	43.05	41.65	1	5,098	0.02%
2022/09/27	1	44.10	1	44.10	44.10	0	5,255	0.00%
2022/09/26	6	43.34	6	43.13	42.45	0	5,367	0.00%
2022/09/23	1	47.05	1	47.35	47.10	0	5,444	0.00%
2022/09/22	2	48.30	16	47.95	48.55	-14	5,589	-0.25%
2022/09/21	14	48.10	6	48.16	48.05	8	5,745	0.14%
2022/09/20	5	47.46	4	47.65	47.80	1	5,959	0.02%
2022/09/19	11	47.43	2	48.50	46.90	9	6,030	0.15%
2022/09/16	3	48.67	0	0.00	48.65	3	6,147	0.05%
2022/09/15	2	49.58	6	49.88	49.50	-4	6,292	-0.06%
2022/09/14	9	48.88	0.8	49.20	49.25	8.2	6,545	0.12%
2022/09/13	8	49.81	4	50.40	50.00	4	6,669	0.06%
2022/09/12	3	49.10	0	0.00	49.15	3	6,722	0.04%
2022/09/08	7	48.89	1	49.00	49.00	6	6,774	0.09%
2022/09/07	5	49.16	2	49.43	48.50	3	6,873	0.04%
2022/09/06	5	52.42	3.3	51.87	51.40	1.7	6,872	0.02%
2022/09/05	2	57.70	0	0.00	57.00	2	6,896	0.03%
2022/09/01	1	58.30	1	58.10	57.80	0	7,096	0.00%
2022/08/31	1	58.90	2	59.15	59.00	-1	7,301	-0.01%
2022/08/30	3	59.60	23.3	58.98	59.30	-20.3	7,669	-0.26%
2022/08/29	14	57.72	1	57.60	58.00	13	8,286	0.16%
2022/08/26	67	58.56	4	58.95	58.60	63	8,335	0.76%
2022/08/25	0.3	57.80	2	57.80	57.30	-1.7	8,341	-0.02%
2022/08/24	3	58.00	2.2	57.85	57.20	0.8	8,452	0.01%
2022/08/23	3.2	57.46	4.5	57.80	58.00	-1.3	8,483	-0.02%
2022/08/18	2	59.70	0	0.00	59.60	2	8,820	0.02%
2022/08/17	4	60.70	1	60.10	59.80	3	8,887	0.03%
2022/08/16	4	60.90	13	61.23	60.80	-9	9,013	-0.10%
2022/08/15	58	60.84	70	60.66	60.50	-12	8,970	-0.13%
2022/08/12	13	60.31	29	61.42	61.60	-16	8,789	-0.18%
2022/08/10	1	59.40	1	59.50	59.50	0	8,660	0.00%
2022/08/09	5	58.90	22	59.05	59.20	-17	8,638	-0.20%
2022/08/08	13	59.88	3	60.00	60.00	10	8,599	0.12%
2022/08/05	9	62.44	8	62.33	61.90	1	8,569	0.01%
2022/08/04	1	60.50	1	61.00	61.50	0	8,574	0.00%
2022/08/03	1	60.40	0	0.00	60.40	1	8,506	0.01%
2022/08/02	17	62.11	4	62.08	62.60	13	8,440	0.15%
2022/08/01	22.3	64.59	50	64.52	63.70	-27.8	8,387	-0.33%
2022/07/29	10	63.42	78	62.77	63.60	-68	8,205	-0.83%
2022/07/28	16	63.23	14	62.66	62.50	2	8,208	0.02%
2022/07/27	28	62.66	11	61.67	63.50	17	8,125	0.21%
2022/07/26	23	62.61	44	62.21	62.80	-21	8,004	-0.26%
2022/07/25	38	61.42	11	62.01	62.00	27	7,820	0.35%
2022/07/22	1	59.60	12	60.39	58.80	-11	7,743	-0.14%
2022/07/21	10	63.71	5	63.94	64.20	5	7,642	0.07%
2022/07/20	15	64.41	8	64.83	63.20	7	7,570	0.09%
2022/07/19	3	61.50	0	0.00	61.00	3	7,492	0.04%
2022/07/18	22	60.42	6	61.02	61.30	16	7,641	0.21%
2022/07/15	0	0.00	3	59.67	59.90	-3	7,876	-0.04%
2022/07/14	1	56.80	0	0.00	58.90	1	8,258	0.01%
2022/07/13	22	58.18	4	57.98	56.70	18	8,303	0.22%
2022/07/12	2	58.25	70	57.26	56.70	-68	8,354	-0.81%
2022/07/11	14	61.19	11	60.76	61.50	3	8,449	0.04%
2022/07/08	17	61.05	20	61.43	61.20	-3	8,902	-0.03%
2022/07/07	11	60.64	51	60.63	61.50	-40	9,166	-0.44%
2022/07/06	11	60.05	16	60.36	58.30	-5	9,245	-0.05%
2022/07/05	20	60.43	25.1	60.46	61.80	-5.1	9,254	-0.05%
2022/07/04	24.1	59.43	22	54.22	58.70	2.1	9,164	0.02%
2022/07/01	13	57.05	15	56.55	54.40	-2	9,276	-0.02%
2022/06/30	21	62.12	47	61.80	60.20	-26	9,448	-0.28%
2022/06/29	99.9	61.79	24	61.76	61.60	75.9	9,680	0.78%
2022/06/28	16.2	66.12	23	66.04	65.70	-6.9	9,711	-0.07%
2022/06/27	13	64.02	12	63.83	64.60	1	9,655	0.01%
2022/06/24	20	64.74	17	65.09	64.00	3	9,642	0.03%
2022/06/23	1	64.40	2	65.00	65.20	-1	9,568	-0.01%
2022/06/22	20	64.71	22	64.50	64.40	-2	9,604	-0.02%
2022/06/21	2	61.50	24	63.58	63.30	-22	9,440	-0.23%
2022/06/20	25	61.18	3	61.17	60.00	22	9,394	0.23%
2022/06/17	16	63.39	11	62.10	63.30	5	9,344	0.05%
2022/06/15	25	65.95	26	66.09	65.20	-1	9,249	-0.01%
2022/06/14	15	64.98	7	67.63	65.30	8	9,177	0.09%
2022/06/13	84	66.79	17	66.72	67.90	67	8,993	0.75%
2022/06/10	30	66.54	26	65.83	66.50	4	8,864	0.05%
2022/06/09	46	67.13	30	68.03	67.30	16	8,758	0.18%
2022/06/08	45	69.20	44	69.01	68.70	1	8,533	0.01%
2022/06/07	53	68.88	71.1	68.55	68.90	-18.1	8,149	-0.22%
2022/06/06	11.1	64.15	19	64.41	64.50	-7.9	7,435	-0.11%
2022/06/02	22	63.36	1	62.50	63.80	21	7,388	0.28%
2022/06/01	17	63.08	19.5	64.60	62.80	-2.5	7,382	-0.03%
2022/05/31	5	63.90	5	63.84	64.10	0	7,271	0.00%
2022/05/30	33.5	63.91	21	63.18	64.00	12.5	7,217	0.17%
2022/05/27	2	61.35	8.1	60.46	61.60	-6.1	7,026	-0.09%
2022/05/26	18	60.31	20.1	60.19	59.70	-2.1	7,005	-0.03%
2022/05/25	9	59.63	18	59.72	60.00	-9	6,902	-0.13%
2022/05/24	20	58.91	19	59.08	57.20	1	6,862	0.01%
2022/05/23	1	56.30	1	56.80	57.20	0	6,833	0.00%
2022/05/20	1	56.30	0	0.00	57.00	1	6,877	0.01%
2022/05/19	0.1	54.00	0	0.00	55.80	0.1	6,859	0.00%
2022/05/18	0.1	56.80	0	0.00	55.30	0.1	6,862	0.00%
2022/05/17	0	0.00	2	55.80	56.10	-2	6,947	-0.03%
2022/05/16	1	55.50	58	55.36	54.90	-57	6,956	-0.82%
2022/05/13	6	52.70	4	53.60	53.80	2	6,967	0.03%
2022/05/12	34	52.01	3	56.47	51.20	31	6,980	0.44%
2022/05/11	3	57.17	0	0.00	56.70	3	6,943	0.04%
2022/05/10	1	57.10	0	0.00	57.20	1	7,110	0.01%
2022/05/09	1	57.80	9	57.10	56.90	-8	7,216	-0.11%
2022/05/06	1	58.10	3	58.60	58.70	-2	7,200	-0.03%
2022/05/05	84	60.93	110.8	60.82	60.80	-26.8	7,169	-0.37%	大賣/
2022/05/04	3	58.83	2	58.65	58.40	1	7,062	0.01%
2022/04/29	2	59.40	4	58.90	58.10	-2	7,098	-0.03%
2022/04/28	5	59.64	6	58.65	58.10	-1	7,118	-0.01%
2022/04/27	5	58.88	2	58.10	59.10	3	7,082	0.04%
2022/04/26	38	57.76	6	57.48	57.40	32	7,045	0.45%
2022/04/25	27.1	58.21	7	57.66	56.70	20.1	7,035	0.29%
2022/04/22	8.5	62.40	3	61.60	60.80	5.5	7,019	0.08%
2022/04/21	15	64.28	23	64.58	63.80	-8	7,015	-0.11%
2022/04/20	26.2	64.01	21	63.85	61.80	5.2	7,272	0.07%
2022/04/19	19	60.47	26	60.90	60.80	-7	7,536	-0.09%
2022/04/18	31	59.36	27	60.32	58.90	4	7,783	0.05%
2022/04/15	11	60.28	28	61.03	59.90	-17	7,707	-0.22%
2022/04/14	33	62.64	36	62.65	61.20	-3	7,601	-0.04%
2022/04/13	52	61.16	104	61.06	60.60	-52	7,316	-0.71%	大賣/
2022/04/12	51	59.48	79	59.54	60.20	-28	6,943	-0.40%
2022/04/11	14	57.64	14	58.39	56.90	0	6,754	0.00%
2022/04/08	9	59.87	32	58.95	60.10	-23	6,648	-0.35%
2022/04/07	21	59.59	17	60.25	58.10	4	6,557	0.06%
2022/04/06	19	60.56	10	61.26	60.40	9	6,308	0.14%
2022/04/01	43	60.61	27	59.98	61.90	16	6,010	0.27%
2022/03/31	36	57.53	12	59.57	57.60	24	5,620	0.43%
2022/03/30	14	59.46	23	58.53	58.50	-9	5,416	-0.17%
2022/03/29	41	57.20	12	58.38	56.90	29	5,245	0.55%
2022/03/28	17	58.24	14	58.19	58.20	3	5,182	0.06%
2022/03/25	21	58.93	76	58.46	58.90	-55	5,111	-1.08%
2022/03/24	72	58.01	10	57.53	57.00	62	4,929	1.26%
2022/03/23	34	55.82	17	56.60	56.30	17	4,852	0.35%
2022/03/22	31	55.62	4.1	55.90	55.80	26.9	4,764	0.56%
2022/03/21	0	0.00	40	54.28	55.40	-40	4,736	-0.84%
2022/03/18	36.1	51.53	0	0.00	53.00	36.1	4,675	0.77%
2022/03/17	14	51.87	0	0.00	51.80	14	4,661	0.30%
2022/03/10	1	51.70	1	50.50	50.90	0	4,839	0.00%
2022/03/09	1	49.80	2	49.80	50.00	-1	4,847	-0.02%
2022/03/08	2	50.22	1	50.50	49.10	1	4,873	0.02%
2022/03/04	1	54.80	1	55.00	54.70	0	4,817	0.00%
2022/03/03	8	56.34	8	57.28	56.50	0	4,822	0.00%
2022/03/02	11	56.96	9	56.34	56.50	2	4,825	0.04%
2022/03/01	9	56.90	50	56.20	56.80	-41	4,791	-0.86%
2022/02/25	3	55.10	5	55.20	55.10	-2	4,712	-0.04%
2022/02/24	51	55.51	0	0.00	53.60	51	4,721	1.08%
2022/02/23	14	56.88	62	57.05	57.30	-48	4,676	-1.03%
2022/02/22	1	55.80	0	0.00	55.20	1	4,608	0.02%
2022/02/21	20	54.70	22	54.55	55.10	-2	4,637	-0.04%
2022/02/18	40	54.58	0	0.00	55.30	40	4,675	0.86%
2022/02/17	11	55.22	50	57.50	55.10	-39	4,747	-0.82%
2022/02/15	3	56.50	3	55.40	54.70	0	4,753	0.00%
2022/02/10	54	55.38	8	57.15	55.60	46	4,875	0.94%
2022/02/09	38	53.39	32	54.85	54.90	6	4,873	0.12%
2022/02/08	4	50.35	4	51.00	51.00	0	4,938	0.00%
2022/01/25	0	0.00	6	48.25	47.20	-6	5,752	-0.10%
2022/01/24	11	48.10	4	48.30	48.30	7	6,135	0.11%
2022/01/18	3	54.13	5	53.88	53.80	-2	7,590	-0.03%
2022/01/17	17	54.48	13	54.08	54.60	4	7,973	0.05%
2022/01/14	13	54.55	18	56.03	53.50	-5	8,173	-0.06%
2022/01/13	31	59.34	37	59.77	57.10	-6	8,297	-0.07%
2022/01/12	45	58.75	50.1	58.39	58.70	-5.1	8,223	-0.06%
2022/01/11	28	56.78	26	56.32	55.60	2	7,730	0.03%
2022/01/10	1	53.10	0	0.00	53.30	1	7,877	0.01%
2022/01/07	5	53.64	4	52.35	52.10	1	8,109	0.01%
2022/01/06	13	54.78	14	54.87	54.90	-1	8,064	-0.01%
2022/01/05	3	51.87	2	52.30	51.90	1	7,938	0.01%
2021/12/29	1	51.60	8	51.70	51.80	-7	8,166	-0.09%
2021/12/28	2	52.60	10	52.68	51.80	-8	8,263	-0.10%
2021/12/27	0	0.00	9	51.50	51.50	-9	8,408	-0.11%
2021/12/23	0	0.00	9	51.51	51.80	-9	9,340	-0.10%
2021/12/22	0	0.00	9	51.00	51.20	-9	9,553	-0.09%
2021/12/21	0	0.00	9	50.60	50.80	-9	9,867	-0.09%
2021/12/20	3	50.00	14	50.61	50.10	-11	10,004	-0.11%
2021/12/17	3	51.80	0	0.00	50.60	3	10,208	0.03%
2021/12/16	3	52.30	0	0.00	52.10	3	10,835	0.03%
2021/12/15	1	52.70	0	0.00	52.40	1	11,488	0.01%
2021/12/14	2	53.55	4	52.05	51.90	-2	11,706	-0.02%
2021/12/13	3	55.20	3	54.67	54.40	0	11,782	0.00%
2021/12/10	2	56.00	1	56.30	55.90	1	12,077	0.01%
2021/12/09	6	56.28	1	56.60	57.10	5	12,160	0.04%
2021/12/08	1	57.30	0	0.00	57.10	1	12,307	0.01%
2021/12/01	0	0.00	1	53.20	54.10	-1	13,239	-0.01%
2021/11/30	0	0.00	3	54.23	54.40	-3	13,691	-0.02%
2021/11/29	1	54.80	0	0.00	54.80	1	14,018	0.01%
2021/11/26	0	0.00	11	53.47	53.40	-11	14,037	-0.08%
2021/11/19	0	0.00	6	57.00	56.30	-6	13,987	-0.04%
2021/11/18	3	58.87	2	57.50	57.00	1	13,927	0.01%
2021/11/17	1	58.00	1	58.80	58.20	0	13,882	0.00%
2021/11/16	2	59.50	2	59.10	57.00	0	13,827	0.00%
2021/11/15	1	60.10	3	60.03	59.80	-2	13,743	-0.01%
2021/11/12	1	59.30	1	59.40	59.80	0	13,659	0.00%
2021/11/11	1	59.40	1.5	59.20	58.30	-0.5	13,595	0.00%
2021/11/10	2	57.40	3	58.20	59.00	-1	13,542	-0.01%
2021/11/09	3	59.50	13.2	58.95	59.60	-10.2	13,426	-0.08%
2021/11/08	10.2	59.69	6.5	60.49	59.20	3.6	13,320	0.03%
2021/11/05	11	61.81	8.5	62.59	62.30	2.6	13,157	0.02%
2021/11/04	32	62.55	49	62.62	62.80	-17	12,974	-0.13%
2021/11/03	48.5	61.36	39.6	61.42	60.20	8.9	12,686	0.07%
2021/11/02	14	61.57	8	61.60	59.20	6	12,464	0.05%
2021/11/01	59	63.13	75	63.11	63.10	-16	12,161	-0.13%
2021/10/29	2	60.15	18	60.06	61.00	-16	11,753	-0.14%
2021/10/28	45	61.46	60	60.10	58.50	-15	11,533	-0.13%
2021/10/27	5	59.54	36	58.94	59.40	-31	11,303	-0.27%
2021/10/26	37	59.82	44	59.85	58.00	-7	11,039	-0.06%
2021/10/25	20	56.87	21	56.82	58.40	-1	10,294	-0.01%
2021/10/22	5	53.82	4.4	54.21	53.10	0.6	9,895	0.01%
2021/10/21	4	54.28	1	52.20	52.00	3	9,662	0.03%
2021/10/20	47	54.35	37	54.26	54.20	10	9,464	0.11%
2021/10/19	10	51.35	10	51.24	51.60	0	8,996	0.00%
2021/10/18	18	50.63	20	50.91	51.00	-2	8,839	-0.02%
2021/10/15	48	47.29	91	48.28	49.60	-43	8,374	-0.51%
2021/10/13	44	46.67	25	47.09	45.95	19	8,108	0.23%
2021/10/12	0	0.00	5	46.30	46.05	-5	8,058	-0.06%
2021/10/07	0	0.00	19	45.42	46.45	-19	8,022	-0.24%
2021/10/06	51	45.26	20	44.20	44.25	31	8,026	0.39%
2021/10/05	35	44.94	70	45.60	45.95	-35	7,962	-0.44%
2021/10/04	45	45.05	65	46.13	44.75	-20	7,865	-0.25%
2021/10/01	52	49.55	5	47.25	47.05	47	7,703	0.61%
2021/09/30	60.1	52.39	55	52.46	52.00	5.1	7,445	0.07%
2021/09/29	71	50.34	37	50.69	50.20	34	6,807	0.50%
2021/09/28	134	51.38	93	51.00	50.40	41	6,711	0.61%	大買/
2021/09/27	45	49.86	11	50.91	49.90	34	6,392	0.53%
2021/09/24	6	51.22	35	50.53	50.40	-29	6,252	-0.46%
2021/09/23	64	51.38	104	52.00	50.90	-40	6,037	-0.66%	大賣/
2021/09/22	120	49.46	113	49.83	50.40	7	5,383	0.13%	大買/大賣/
2021/09/17	4	48.80	4	49.09	50.90	0	4,722	0.00%
2021/09/16	23	46.12	29	46.97	46.30	-6	4,496	-0.13%
2021/09/15	38	47.01	17	47.46	47.30	21	4,385	0.48%
2021/09/14	6	45.62	4	45.63	45.45	2	4,069	0.05%
2021/09/13	9	47.31	21	47.45	46.80	-12	3,954	-0.30%
2021/09/10	72	46.41	17.8	47.40	47.30	54.2	3,729	1.45%
2021/09/09	12	44.23	0	0.00	44.40	12	3,312	0.36%
2021/09/08	1	43.80	2	42.60	43.00	-1	3,213	-0.03%
2021/09/07	2	43.85	2	45.50	44.55	0	3,137	0.00%
2021/09/06	14	48.01	31	47.83	47.20	-17	2,976	-0.57%
2021/09/03	45	47.48	29	47.71	48.95	16	2,590	0.62%
2021/09/02	21	46.13	51.3	45.98	44.50	-30.3	2,115	-1.43%
2021/09/01	2	42.70	1	42.25	43.70	1	1,762	0.06%
2021/08/31	1	42.45	0	0.00	42.60	1	1,700	0.06%
2021/08/27	20	42.00	1	42.05	41.50	19	1,653	1.15%
2021/08/26	2	42.08	1	41.65	41.55	1	1,637	0.06%
2021/08/25	1	42.25	1	41.35	40.90	0	1,615	0.00%
2021/08/23	5	40.57	5	40.55	40.55	0	1,566	0.00%
2021/08/16	3	38.95	3	38.90	38.90	0	1,502	0.00%
2021/08/12	1	38.70	0	0.00	38.75	1	1,492	0.07%
2021/08/10	0	0.00	1	38.95	38.75	-1	1,499	-0.07%
2021/08/09	0	0.00	2	40.00	39.90	-2	1,500	-0.13%
2021/08/06	3	42.40	2	43.20	41.25	1	1,508	0.07%
2021/08/05	0	0.00	2	41.20	41.60	-2	1,500	-0.13%
2021/08/04	0	0.00	6	41.40	41.10	-6	1,542	-0.39%
2021/08/03	6	42.00	0	0.00	41.75	6	1,579	0.38%
2021/08/02	26	42.58	34	43.77	42.60	-8	1,578	-0.51%
2021/07/30	10	41.22	1	41.30	41.15	9	1,461	0.62%
2021/07/29	0	0.00	4	41.31	41.90	-4	1,477	-0.27%
2021/07/27	6	43.25	6	43.93	42.60	0	1,518	0.00%
2021/07/26	21	43.66	13	44.02	43.35	8	1,531	0.52%
2021/07/23	0	0.00	2	41.13	41.85	-2	1,467	-0.14%
2021/07/22	0	0.00	1	41.55	41.35	-1	1,489	-0.07%
2021/07/21	0.3	40.50	0	0.00	40.30	0.3	1,496	0.02%
2021/07/20	5	40.00	0	0.00	39.50	5	1,595	0.31%
2021/07/19	1	40.10	0	0.00	40.70	1	1,696	0.06%
2021/07/16	1	41.25	0	0.00	40.60	1	1,870	0.05%
2021/07/15	11	40.94	13	40.88	41.20	-2	2,152	-0.09%
2021/07/13	0	0.00	2	40.50	39.40	-2	2,282	-0.09%
2021/07/12	2	38.90	1	39.35	38.90	1	2,255	0.04%
2021/07/06	2	38.03	0	0.00	38.05	2	2,360	0.08%
2021/07/05	4	39.29	2.2	40.28	39.95	1.8	2,371	0.08%
2021/06/30	0	0.00	3	36.80	37.05	-3	2,709	-0.11%
2021/06/25	0	0.00	3	36.95	36.80	-3	2,768	-0.11%
2021/06/17	0	0.00	2	36.45	36.40	-2	2,989	-0.07%
2021/06/10	1	36.00	0	0.00	36.05	1	3,285	0.03%
2021/06/04	0	0.00	1	35.20	34.95	-1	3,336	-0.03%
2021/06/01	5	36.23	0	0.00	36.35	5	3,333	0.15%
2021/05/21	0	0.00	6	32.55	33.05	-6	3,501	-0.17%
2021/05/14	0	0.00	1	32.65	31.90	-1	3,513	-0.03%
2021/05/13	0	0.00	7	31.08	31.90	-7	3,500	-0.20%
2021/05/12	1	34.90	0	0.00	32.25	1	3,479	0.03%
2021/05/11	1	36.20	0	0.00	35.25	1	3,448	0.03%
2021/05/07	0	0.00	2	38.68	39.15	-2	3,494	-0.06%
2021/05/06	1	38.50	0	0.00	37.85	1	3,477	0.03%
2021/05/05	5	38.50	0	0.00	38.20	5	3,445	0.15%
2021/05/04	0	0.00	6	38.68	38.90	-6	3,437	-0.17%
2021/05/03	0	0.00	2	43.40	41.80	-2	3,381	-0.06%
2021/04/29	1	45.40	3	45.55	45.00	-2	3,358	-0.06%
2021/04/28	4	44.95	2	45.00	44.70	2	3,346	0.06%
2021/04/27	5	45.94	3	46.07	46.00	2	3,437	0.06%
2021/04/26	7	47.51	5	47.92	47.15	2	3,780	0.05%
2021/04/23	2	45.03	10	45.15	47.00	-8	3,738	-0.21%
2021/04/22	15	46.16	16	46.25	43.00	-1	3,689	-0.03%
2021/04/21	35	46.56	47	46.26	46.30	-12	3,698	-0.32%
2021/04/20	12	43.73	7	43.88	44.70	5	3,410	0.15%
2021/04/19	22	42.56	3	42.43	42.60	19	3,361	0.57%
2021/04/16	0	0.00	1	41.40	41.35	-1	3,395	-0.03%
2021/04/15	0	0.00	7	40.57	41.20	-7	3,634	-0.19%
2021/04/14	0	0.00	3	40.70	38.80	-3	3,652	-0.08%
2021/04/13	1	40.50	8	40.90	39.90	-7	3,690	-0.19%
2021/04/12	0	0.00	9	40.85	40.55	-9	3,683	-0.24%
2021/04/09	0	0.00	2	42.13	41.80	-2	3,650	-0.05%
2021/04/08	15	42.64	19	42.94	42.30	-4	3,600	-0.11%
2021/04/07	6	41.76	2	42.03	41.80	4	3,462	0.12%
2021/04/06	92	41.18	117	41.56	42.50	-25	3,376	-0.74%	大賣/
2021/04/01	7	39.52	2	40.30	39.90	5	3,142	0.16%
2021/03/31	1	39.15	5	39.20	39.30	-4	3,107	-0.13%
2021/03/30	3	39.65	1	39.60	39.40	2	3,100	0.06%
2021/03/29	1	39.05	9	38.93	38.85	-8	3,065	-0.26%
2021/03/26	1	37.80	22	38.10	38.40	-21	3,046	-0.69%
2021/03/25	4	38.78	5	38.40	38.25	-1	3,025	-0.03%
2021/03/24	5	39.35	0	0.00	39.25	5	2,997	0.17%
2021/03/23	28	39.48	3	39.45	39.70	25	2,980	0.84%
2021/03/22	10	40.23	6	40.99	40.05	4	2,916	0.14%
2021/03/19	47	40.92	25	40.83	40.80	22	2,829	0.78%
2021/03/17	6	38.22	1	38.40	38.00	5	2,560	0.20%
2021/03/16	4	38.00	4	38.60	38.05	0	2,552	0.00%
2021/03/03	17	38.64	17	37.81	37.10	0	2,604	0.00%
2021/02/25	1	36.70	1	37.15	37.30	0	2,469	0.00%
2021/02/23	1	37.70	1	37.40	37.35	0	2,469	0.00%
2021/02/22	2	37.73	0	0.00	37.60	2	2,461	0.08%
2021/02/01	2	31.40	2	31.95	31.60	0	2,340	0.00%
2021/01/26	0	0.00	1	36.05	35.95	-1	2,216	-0.05%
2021/01/22	0	0.00	2	36.75	36.60	-2	2,180	-0.09%
2021/01/21	0	0.00	10	38.29	37.45	-10	2,151	-0.46%
2021/01/20	6	39.97	13	40.47	38.05	-7	2,116	-0.33%
2021/01/19	20	41.84	39	41.49	40.85	-19	1,979	-0.96%
2021/01/18	13	40.22	10	39.73	39.30	3	1,586	0.19%
2021/01/15	5	38.83	17	39.18	39.30	-12	1,511	-0.79%
2021/01/14	29	39.10	31	39.12	39.00	-2	1,446	-0.14%
2021/01/13	4	37.15	13	37.27	37.20	-9	1,250	-0.72%
2021/01/12	2	37.70	255	37.91	36.95	-253	1,226	-20.62%	大賣/鉅額交易
2021/01/11	260	40.57	17	39.55	39.35	243	1,177	20.64%	大買/鉅額交易
2021/01/08	13	39.27	9	39.50	38.90	4	1,305	0.31%
2021/01/07	0	0.00	9	42.20	42.20	-9	1,050	-0.86%
2021/01/06	0	0.00	12	38.40	38.40	-12	992	-1.21%
2020/10/30	1	33.50	0	0.00	33.30	1	1,204	0.08%
2020/10/16	0	0.00	4	38.60	36.50	-4	1,165	-0.34%
2020/10/12	0	0.00	5	34.61	34.20	-5	918	-0.54%
2020/10/07	5	36.05	0	0.00	35.65	5	951	0.53%
2020/09/16	14	36.96	11	36.90	36.65	3	1,174	0.26%
2020/09/09	3	34.65	0	0.00	35.10	3	1,032	0.29%
2020/09/08	2	36.30	2	36.65	35.85	0	1,014	0.00%
2020/09/07	13	39.25	6	38.55	37.00	7	989	0.71%
2020/09/04	3	35.48	3	36.35	37.80	0	836	0.00%
2020/09/03	0	0.00	2	34.40	34.40	-2	672	-0.30%
2020/08/14	1	31.70	0	0.00	31.75	1	699	0.14%
2020/07/27	2	32.50	0	0.00	32.45	2	758	0.26%
2020/07/23	0	0.00	15	34.55	34.30	-15	750	-2.00%
2020/07/20	0	0.00	20	32.52	34.10	-20	746	-2.68%
2020/07/17	3	35.00	20	33.80	33.50	-17	742	-2.29%
2020/07/15	20	35.88	0	0.00	35.70	20	737	2.71%
2020/07/14	0	0.00	6	35.95	35.55	-6	757	-0.79%
2020/07/13	0	0.00	1	38.30	38.05	-1	748	-0.13%
2020/07/10	46	39.54	15	39.61	39.00	31	732	4.23%
2020/07/09	0	0.00	0.1	38.00	38.00	-0.1	584	-0.01%
2020/06/15	1	29.95	0	0.00	29.85	1	514	0.19%
2020/06/11	0	0.00	1	30.55	30.40	-1	521	-0.19%
2020/06/10	0	0.00	1	31.15	31.15	-1	523	-0.19%
2020/06/09	0	0.00	2	31.28	31.20	-2	532	-0.38%
2020/06/04	2	32.60	0	0.00	32.50	2	531	0.38%
2020/06/02	0	0.00	1	32.05	32.20	-1	532	-0.19%
2020/05/27	1	32.50	0	0.00	32.05	1	544	0.18%
2020/05/26	2	31.90	0	0.00	31.70	2	537	0.37%
2020/03/10	0	0.00	3	29.30	29.40	-3	830	-0.36%
2020/02/25	0	0.00	2	32.13	32.40	-2	924	-0.22%
2020/02/07	0	0.00	2	32.35	32.40	-2	1,217	-0.16%
2020/02/05	3	33.15	0	0.00	32.70	3	1,225	0.24%
2020/01/31	0	0.00	1	33.15	32.75	-1	1,336	-0.07%
2020/01/02	0	0.00	10.6	38.59	38.55	-10.6	1,484	-0.71%
2019/12/27	0	0.00	1	39.25	39.00	-1	1,425	-0.07%
2019/12/26	0	0.00	44	38.82	38.50	-44	1,406	-3.13%
2019/12/25	7	39.31	9	39.09	38.80	-2	1,400	-0.14%
2019/12/24	0	0.00	20	39.04	39.05	-20	1,412	-1.42%
2019/12/19	0	0.00	2.5	37.93	37.85	-2.5	1,393	-0.18%
2019/12/18	0	0.00	1	37.95	37.80	-1	1,420	-0.07%
2019/12/13	0	0.00	3	37.55	37.55	-3	1,450	-0.21%
2019/12/12	4	38.66	0	0.00	38.50	4	1,448	0.28%
2019/12/11	5	38.35	2	38.40	38.25	3	1,453	0.21%
2019/12/10	0	0.00	2	39.20	38.45	-2	1,487	-0.13%
2019/12/06	9	39.59	8	39.27	39.10	1	1,519	0.07%
2019/12/05	2	38.43	4	38.55	38.50	-2	1,425	-0.14%
2019/11/29	2	37.40	0	0.00	37.00	2	1,794	0.11%
2019/11/28	0	0.00	1	37.60	37.60	-1	1,863	-0.05%
2019/11/25	1	37.75	0	0.00	37.75	1	1,924	0.05%
2019/11/19	7	38.74	5	38.05	38.05	2	1,940	0.10%
2019/11/06	2	38.90	3	38.80	38.50	-1	2,684	-0.04%
2019/10/30	55	39.36	52	38.96	38.85	3	2,934	0.10%
2019/10/24	1	37.25	0	0.00	37.75	1	3,087	0.03%
2019/10/21	0	0.00	0.1	36.30	36.30	-0.1	3,090	0.00%
2019/10/17	0	0.00	1	37.10	36.60	-1	3,097	-0.03%
2019/10/15	0	0.00	6	36.35	36.10	-6	3,089	-0.19%
2019/10/14	0	0.00	5	36.20	35.85	-5	3,090	-0.16%
2019/10/08	1	36.80	0	0.00	36.85	1	3,081	0.03%
2019/10/02	1	38.10	1	37.40	38.20	0	3,077	0.00%
2019/09/27	9	38.12	1	37.05	37.00	8	3,141	0.25%
2019/09/23	1	40.05	0	0.00	40.05	1	3,151	0.03%
2019/09/20	2	39.03	0	0.00	39.00	2	3,144	0.06%
2019/09/18	4	39.55	0	0.00	39.60	4	3,156	0.13%
2019/09/12	2	41.90	2	41.50	40.80	0	3,237	0.00%
2019/09/11	0	0.00	5	41.25	41.10	-5	3,286	-0.15%
2019/09/10	8	41.06	2	40.70	40.55	6	3,258	0.18%
2019/09/06	1	41.35	0	0.00	41.35	1	3,229	0.03%
2019/09/05	12	41.64	25	41.43	42.00	-13	3,177	-0.41%
2019/09/04	5	39.12	0	0.00	39.55	5	2,963	0.17%
2019/09/03	42	39.71	10	39.50	39.45	32	3,003	1.07%
2019/09/02	30	38.59	0	0.00	39.45	30	2,933	1.02%
2019/08/30	8	37.58	4	37.58	37.80	4	2,909	0.14%
2019/08/28	0	0.00	1	37.20	36.75	-1	2,882	-0.03%
2019/08/26	4	36.23	0	0.00	35.95	4	2,885	0.14%
2019/08/23	2	38.05	1	38.10	38.10	1	2,868	0.03%
2019/08/22	1	38.80	7	39.30	38.80	-6	2,836	-0.21%
2019/08/21	3	39.10	6	39.68	39.30	-3	2,800	-0.11%
2019/08/20	6	39.64	16	39.49	39.15	-10	2,791	-0.36%
2019/08/19	5	40.98	9	40.61	40.05	-4	2,784	-0.14%
2019/08/16	33	39.24	7	39.24	39.50	26	2,616	0.99%
2019/08/15	0	0.00	4	37.85	37.70	-4	2,557	-0.16%
2019/08/14	0	0.00	8	39.59	38.30	-8	2,577	-0.31%
2019/08/13	6	39.73	23	39.24	39.10	-17	2,491	-0.68%
2019/08/12	26	38.75	15	39.19	39.00	11	2,487	0.44%
2019/08/08	9	37.05	10	36.74	36.65	-1	2,509	-0.04%
2019/08/07	4	36.90	3	36.23	36.20	1	2,505	0.04%
2019/08/06	7	34.43	8	35.57	36.40	-1	2,443	-0.04%
2019/08/05	1	32.85	0	0.00	33.10	1	2,405	0.04%
2019/08/02	0	0.00	5	34.07	33.50	-5	2,523	-0.20%
2019/08/01	1	36.25	0	0.00	35.50	1	2,581	0.04%
2019/07/31	9	37.49	5	37.71	36.80	4	2,606	0.15%
2019/07/24	0	0.00	1	35.20	35.20	-1	2,900	-0.03%
2019/07/23	5	34.96	5	35.00	34.95	0	2,959	0.00%
2019/07/12	0	0.00	4	35.10	34.65	-4	3,018	-0.13%
2019/07/11	0	0.00	1	34.45	34.40	-1	3,023	-0.03%
2019/07/09	1	35.15	0	0.00	34.05	1	3,035	0.03%
2019/07/08	1	34.95	0	0.00	35.10	1	3,026	0.03%
2019/07/05	2	36.80	2	36.30	36.20	0	3,033	0.00%
2019/07/04	3	34.93	3	35.38	36.15	0	2,996	0.00%
2019/07/03	1	35.35	0	0.00	35.40	1	3,029	0.03%
2019/07/02	1	35.90	0	0.00	36.00	1	3,015	0.03%
2019/07/01	5	36.52	1	36.25	36.15	4	2,988	0.13%
2019/06/28	8	35.02	3	35.25	35.25	5	2,944	0.17%
2019/06/27	1	35.60	2	35.90	35.55	-1	2,932	-0.03%
2019/06/25	1	35.05	0	0.00	34.85	1	2,896	0.03%
2019/06/24	1	35.30	1	35.40	35.40	0	2,861	0.00%
2019/06/21	0	0.00	2	35.60	35.40	-2	2,843	-0.07%
2019/06/20	1	36.90	2	36.50	35.85	-1	2,820	-0.04%
2019/06/19	9	35.58	5	35.87	35.10	4	2,720	0.15%
2019/06/13	4	34.26	0	0.00	34.20	4	2,592	0.15%
2019/06/12	18	34.24	12	34.33	34.35	6	2,575	0.23%
2019/06/11	3	33.33	1	33.80	33.30	2	2,535	0.08%
2019/06/05	0	0.00	1	30.85	30.80	-1	2,401	-0.04%
2019/05/31	0	0.00	3	31.52	31.60	-3	2,367	-0.13%
2019/05/30	4	31.35	4	30.91	31.40	0	2,338	0.00%
2019/05/24	10	31.13	7	30.84	30.35	3	2,267	0.13%
2019/05/22	1	33.10	0	0.00	31.75	1	2,184	0.05%
2019/05/17	1	33.50	1	34.00	33.45	0	2,045	0.00%
2019/05/16	28	37.94	26	37.05	36.35	2	1,941	0.10%
2019/05/14	5	36.94	6	36.76	36.60	-1	1,708	-0.06%
2019/05/13	3	37.02	15	36.52	37.05	-12	1,624	-0.74%
2019/05/10	57	36.57	46	36.82	37.00	11	1,544	0.71%
2019/05/09	18	37.25	28	36.93	34.90	-10	1,405	-0.71%
2019/05/08	14	36.66	14	36.31	37.50	0	1,295	0.00%
2019/05/07	25	35.95	15	36.46	37.10	10	1,216	0.82%
2019/05/06	1	33.70	0	0.00	34.20	1	1,041	0.10%
2019/05/03	1	35.00	0	0.00	35.00	1	973	0.10%
2019/05/02	18	34.81	18	34.73	35.10	0	913	0.00%
2019/04/30	1	31.50	3	31.63	33.20	-2	702	-0.28%
2019/04/29	3	30.23	1	30.05	30.20	2	544	0.37%
2019/04/25	9	28.79	10	28.89	29.10	-1	445	-0.23%
2019/04/17	1	27.55	1	28.00	27.65	0	336	0.00%
2019/04/08	0	0.00	3	25.05	25.05	-3	149	-2.00%
2019/03/15	1	23.15	0	0.00	23.00	1	122	0.81%
2019/03/14	3	22.85	6	22.52	23.15	-3	109	-2.74%
2019/03/12	0	0.00	1	21.80	21.65	-1	99	-1.01%
2019/02/21	1	21.30	0	0.00	21.20	1	90	1.10%
2019/02/18	0	0.00	9.1	20.60	20.80	-9.1	78	-11.57%
2019/02/13	0	0.00	2	20.50	20.80	-2	71	-2.78%
2019/02/11	0	0.00	3	19.47	19.55	-3	64	-4.64%
2019/01/28	0	0.00	2	19.55	19.55	-2	63	-3.14%
2019/01/25	0	0.00	4	19.55	19.55	-4	63	-6.29%
2019/01/24	0	0.00	6	19.55	19.50	-6	64	-9.29%
2019/01/23	0	0.00	2	19.50	19.50	-2	64	-3.09%
2019/01/22	0	0.00	6	19.45	19.60	-6	64	-9.28%
2019/01/09	0	0.00	4	19.50	19.20	-4	72	-5.52%
2018/11/20	0	0.00	1	19.15	19.20	-1	126	-0.79%
2018/11/07	0	0.00	1	19.15	19.10	-1	136	-0.73%
2018/11/02	0	0.00	0.8	19.05	19.10	-0.8	138	-0.55%
2018/11/01	1	18.85	0	0.00	18.80	1	138	0.72%
2018/10/03	0	0.00	5	22.80	22.00	-5	125	-4.00%
2018/09/26	0	0.00	8	21.57	21.50	-8	121	-6.60%
2018/09/25	0	0.00	5	21.14	21.45	-5	122	-4.09%
2018/09/20	0	0.00	2	21.35	21.00	-2	121	-1.64%
2018/09/17	0	0.00	10	21.08	21.40	-10	122	-8.18%
2018/09/07	6	23.40	0	0.00	21.80	6	86	6.93%
2018/09/04	0	0.00	1	24.10	24.10	-1	82	-1.21%
2018/08/15	0	0.00	1	24.80	24.60	-1	82	-1.21%
2018/08/14	3	24.85	0	0.00	24.85	3	83	3.61%
2018/08/13	1	24.90	0	0.00	24.90	1	83	1.19%
2018/08/07	1	26.00	0	0.00	26.00	1	89	1.12%
2018/08/01	0	0.00	8	25.65	25.80	-8	89	-8.91%
2018/07/26	0	0.00	4	25.50	25.30	-4	91	-4.35%
2018/07/24	0	0.00	3	25.30	25.25	-3	92	-3.23%
2018/07/23	0	0.00	4	25.40	25.30	-4	93	-4.29%
2018/06/25	0	0.00	5	28.95	29.00	-5	114	-4.37%
2018/06/12	0	0.00	4	29.90	29.50	-4	132	-3.02%
2018/06/07	0	0.00	5	30.40	29.95	-5	136	-3.66%
2018/06/06	0	0.00	5	29.90	29.95	-5	137	-3.64%
2018/06/05	0	0.00	5	29.35	29.30	-5	137	-3.63%
2018/05/30	0	0.00	2	28.85	28.45	-2	139	-1.44%
2018/05/11	2	29.20	0	0.00	29.00	2	187	1.07%
2018/04/12	0	32.15	0	0.00	32.50	0	240	0.00%
2018/03/31	0	0.00	1	32.90	32.90	-1	246	-0.41%
2018/02/21	1	29.95	0	0.00	29.90	1	234	0.43%
2018/02/01	0	0.00	1	33.05	33.15	-1	213	-0.47%
2018/01/31	1	33.40	0	0.00	33.10	1	213	0.45%
2018/01/19	1	34.70	5	34.65	34.90	-4	225	-1.77%
2018/01/18	0.4	34.80	0	0.00	34.75	0.4	221	0.18%
2018/01/17	5	34.20	25	34.20	34.80	-20	217	-9.20%
2018/01/15	0	0.00	15	34.17	33.85	-15	207	-7.23%
2018/01/03	0.4	33.80	0	0.00	33.85	0.4	198	0.18%