鈦昇 (8027)-凱基-站前券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
115.5
漲跌
--
漲幅
0.00%
成交量
4,625張
產業
上櫃電機機械類股
184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

鈦昇 (8027)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/31	4	115.75	0	0.00	115.50	4	3,283	0.12%
2024/05/30	35	116.01	33	117.86	115.50	2	3,255	0.06%
2024/05/29	20	122.48	28	122.27	123.50	-8	3,229	-0.25%
2024/05/28	40	117.76	38	115.96	116.50	2	3,129	0.06%
2024/05/27	8	108.00	9	109.67	110.50	-1	2,909	-0.03%
2024/05/24	2	97.95	15	99.72	100.50	-13	2,882	-0.45%
2024/05/23	5	97.28	4	95.55	95.40	1	2,918	0.03%
2024/05/22	17	99.18	33	98.51	98.90	-16	3,013	-0.53%
2024/05/21	3	93.23	1	92.80	93.00	2	2,961	0.07%
2024/05/20	3	93.13	0	0.00	92.70	3	2,991	0.10%
2024/05/17	0	0.00	2	93.60	94.90	-2	3,030	-0.07%
2024/05/14	0	0.00	1	93.80	93.80	-1	3,216	-0.03%
2024/05/13	0.1	92.30	0	0.00	92.00	0.1	3,247	0.00%
2024/05/10	0	0.00	1	93.20	93.50	-1	3,270	-0.03%
2024/05/09	3	92.60	0	0.00	92.90	3	3,294	0.09%
2024/05/08	0	0.00	1	97.30	96.40	-1	3,343	-0.03%
2024/05/07	0	0.00	7	95.00	95.00	-7	3,360	-0.21%
2024/05/06	3	92.70	18	94.43	92.50	-15	3,354	-0.45%
2024/05/03	5	92.50	0	0.00	91.50	5	3,407	0.15%
2024/05/02	2	91.35	4	93.90	94.10	-2	3,466	-0.06%
2024/04/30	2	92.40	2	93.05	92.70	0	3,713	0.00%
2024/04/29	8	92.71	4.2	92.80	92.40	3.8	3,790	0.10%
2024/04/26	7	94.21	1	93.80	92.60	6	3,896	0.15%
2024/04/25	5	96.58	2	95.50	94.50	3	4,034	0.07%
2024/04/24	5	95.72	8	96.50	97.70	-3	4,137	-0.07%
2024/04/23	4	91.70	4	93.33	91.10	0	4,134	0.00%
2024/04/22	25	91.84	18	91.77	90.20	7	4,222	0.17%
2024/04/19	13	95.27	15	94.09	94.60	-2	4,352	-0.05%
2024/04/18	5	98.16	7	99.94	99.60	-2	4,290	-0.05%
2024/04/17	19.1	99.64	48	99.52	99.20	-28.9	4,268	-0.68%
2024/04/16	11.6	94.51	9.2	94.30	94.60	2.4	4,217	0.06%
2024/04/15	9.1	97.33	8	98.45	96.60	1.1	4,193	0.03%
2024/04/12	43	100.27	41	100.00	100.50	2	4,184	0.05%
2024/04/11	6	99.60	44	99.35	99.50	-38	4,166	-0.91%
2024/04/10	40	95.32	6	95.48	95.50	34	4,100	0.83%
2024/04/09	12	94.47	13	94.90	93.80	-1	4,093	-0.02%
2024/04/08	52	99.00	29	99.45	98.10	23	4,046	0.57%
2024/04/03	11	101.83	4	100.90	102.50	7	3,948	0.18%
2024/04/02	4	98.33	20	98.85	98.10	-16	3,829	-0.42%
2024/04/01	5	95.22	7	96.97	96.00	-2	3,761	-0.05%
2024/03/29	4	93.55	10	93.96	93.40	-6	3,725	-0.16%
2024/03/28	7	93.36	22	91.95	91.60	-15	3,701	-0.41%
2024/03/27	5	93.70	80	94.30	95.90	-75	3,660	-2.05%
2024/03/26	1	94.80	0	0.00	92.20	1	3,629	0.03%
2024/03/25	3	92.83	17	94.79	94.70	-14	3,606	-0.39%
2024/03/21	0	0.00	1	93.10	93.00	-1	3,572	-0.03%
2024/03/20	0	94.60	1	93.80	93.00	-1	3,564	-0.03%
2024/03/19	6	96.92	12	95.95	95.50	-6	3,543	-0.17%
2024/03/18	3.2	90.60	15	91.65	91.70	-11.8	3,491	-0.34%
2024/03/15	5.7	90.53	1	90.00	89.50	4.7	3,467	0.14%
2024/03/14	0.4	92.53	2	92.40	91.80	-1.7	3,432	-0.05%
2024/03/13	3.1	95.40	2	94.85	94.80	1.1	3,379	0.03%
2024/03/12	2	99.10	26	99.24	99.00	-24	3,331	-0.72%
2024/03/11	3	97.90	17	97.83	97.80	-14	3,289	-0.43%
2024/03/08	11	96.05	0	0.00	93.70	11	3,237	0.34%
2024/03/07	31	98.00	10	99.61	100.00	21	3,160	0.66%
2024/03/06	2	97.70	1	97.20	97.80	1	3,074	0.03%
2024/03/05	3.1	95.69	1	95.10	96.40	2.1	3,038	0.07%
2024/03/04	4	97.33	2	99.30	95.40	2	2,995	0.07%
2024/03/01	11.1	98.00	9	98.94	97.30	2.1	2,938	0.07%
2024/02/29	1	95.80	3	96.93	97.60	-2	2,859	-0.07%
2024/02/27	27	97.96	8	97.91	96.10	19	2,840	0.67%
2024/02/26	8	102.40	14.4	103.14	103.00	-6.4	2,720	-0.24%
2024/02/23	17	97.55	23	98.90	98.90	-6	2,594	-0.23%
2024/02/22	15	94.48	58	94.11	95.10	-43	2,461	-1.75%
2024/02/21	7	95.23	5	94.64	95.10	2	2,385	0.08%
2024/02/20	13	94.68	7	93.66	95.10	6	2,349	0.26%
2024/02/19	4	95.18	13.1	94.13	93.60	-9.1	2,296	-0.40%
2024/02/16	8	93.86	15	93.40	94.90	-7	2,233	-0.31%
2024/02/15	21	90.91	10	91.45	91.30	11	2,157	0.51%
2024/02/05	0	0.00	2	87.10	89.50	-2	2,096	-0.10%
2024/02/02	6.2	89.08	1	89.40	88.10	5.2	2,054	0.25%
2024/02/01	5	89.76	14	90.44	89.40	-9	2,020	-0.45%
2024/01/31	10	91.10	10	90.83	90.60	0	1,985	0.00%
2024/01/30	25	88.65	10	88.70	88.80	15	1,901	0.79%
2024/01/29	3	87.33	3	87.57	87.70	0	1,850	0.00%
2024/01/26	19	88.88	4	87.23	87.00	15	1,814	0.83%
2024/01/25	39.1	88.05	25	87.21	88.30	14.1	1,712	0.82%
2024/01/24	28	90.23	20	91.12	87.60	8	1,612	0.50%
2024/01/23	6	86.97	6	87.97	88.30	0	1,348	0.00%
2024/01/22	18	85.87	38	85.76	86.20	-20	1,259	-1.59%
2024/01/19	76	83.98	39.2	83.15	84.70	36.8	1,127	3.26%
2024/01/18	49	80.17	16	81.55	82.20	33	957	3.45%
2024/01/17	4	78.28	1	80.30	79.20	3	820	0.37%
2024/01/16	54	80.35	48	78.45	80.10	6	757	0.79%
2024/01/15	0	0.00	15.5	78.76	78.90	-15.5	650	-2.38%
2024/01/12	0	0.00	1.2	71.97	72.20	-1.2	486	-0.25%
2024/01/11	4	72.50	0	0.00	71.20	4	481	0.83%
2024/01/10	1	71.00	0	0.00	70.70	1	464	0.22%
2024/01/08	2	73.10	9	72.27	71.70	-7	452	-1.55%
2024/01/05	0	0.00	4	71.90	72.20	-4	428	-0.93%
2024/01/04	7	68.60	67	69.27	68.60	-60	394	-15.22%
2024/01/03	9	69.36	0	0.00	69.10	9	393	2.29%
2024/01/02	3	64.30	14	67.40	68.10	-11	412	-2.66%
2023/12/29	13	65.22	0	0.00	65.30	13	402	3.23%
2023/12/25	1	61.80	0	0.00	62.00	1	429	0.23%
2023/12/22	1	62.00	5	63.10	61.80	-4	434	-0.92%
2023/12/21	0	0.00	2	62.60	62.40	-2	434	-0.46%
2023/12/20	1	63.40	0	0.00	63.40	1	452	0.22%
2023/12/19	1	63.00	0	0.00	62.90	1	468	0.21%
2023/12/18	5	63.90	0	0.00	63.40	5	473	1.06%
2023/12/14	0	0.00	4	67.30	65.60	-4	523	-0.76%
2023/12/13	1	66.10	0	0.00	66.40	1	520	0.19%
2023/12/11	0	0.00	3	66.13	65.90	-3	532	-0.56%
2023/12/08	5	67.30	0	0.00	66.80	5	536	0.93%
2023/12/06	10	66.50	0	0.00	67.30	10	558	1.79%
2023/12/04	3	67.83	0	0.00	66.30	3	576	0.52%
2023/12/01	0	0.00	1	69.00	68.30	-1	580	-0.17%
2023/11/30	10	68.30	0	0.00	68.50	10	588	1.70%
2023/11/28	20	68.50	17	68.29	68.80	3	636	0.47%
2023/11/24	5	69.70	2	68.80	69.50	3	666	0.45%
2023/11/21	0	0.00	21	67.07	67.20	-21	766	-2.74%
2023/11/17	0	0.00	5	65.22	66.00	-5	1,096	-0.46%
2023/11/13	10	65.70	5	66.24	63.70	5	1,294	0.39%
2023/11/10	20	64.50	0	0.00	65.00	20	1,403	1.43%
2023/10/31	0	0.00	1	63.60	61.90	-1	2,232	-0.04%
2023/10/30	1	63.10	0	0.00	63.30	1	2,269	0.04%
2023/10/26	0	0.00	0	64.50	63.50	0	2,705	0.00%
2023/10/24	0	0.00	1	62.80	63.90	-1	2,745	-0.04%
2023/10/23	0	0.00	3	63.60	62.50	-3	2,771	-0.11%
2023/10/20	4	62.53	0	0.00	62.60	4	2,810	0.14%
2023/10/18	0	0.00	3	62.10	61.30	-3	2,866	-0.10%
2023/10/17	1	63.50	0	0.00	63.50	1	2,898	0.03%
2023/10/13	0	0.00	0	64.40	64.20	0	2,980	0.00%
2023/10/06	7	65.19	0	0.00	63.80	7	3,066	0.23%
2023/10/03	3	70.20	2	70.30	70.00	1	3,048	0.03%
2023/10/02	2	70.75	0	0.00	71.20	2	3,048	0.07%
2023/09/27	0	0.00	3	69.53	70.30	-3	3,041	-0.10%
2023/09/26	1	69.80	1	70.50	68.80	0	3,047	0.00%
2023/09/25	4	70.30	1	71.10	70.20	3	3,050	0.10%
2023/09/22	1	69.40	6	69.18	70.00	-5	3,030	-0.16%
2023/09/21	3	67.37	1	67.70	67.20	2	3,020	0.07%
2023/09/20	3	68.60	1	69.20	68.40	2	3,015	0.07%
2023/09/19	0	0.00	2	70.30	69.60	-2	2,997	-0.07%
2023/09/18	1	67.60	0	0.00	67.70	1	2,980	0.03%
2023/09/15	2	68.15	1	68.50	68.40	1	2,981	0.03%
2023/09/14	1	69.10	0	0.00	68.70	1	2,986	0.03%
2023/09/12	1	66.50	0	0.00	66.50	1	3,049	0.03%
2023/09/11	0	0.00	12	66.86	66.70	-12	3,059	-0.39%
2023/09/08	0	0.00	1	68.90	68.90	-1	3,059	-0.03%
2023/09/07	1	68.60	3	69.73	70.00	-2	3,120	-0.06%
2023/09/06	4	68.75	4	69.30	68.70	0	3,131	0.00%
2023/09/05	14	69.93	3	69.13	68.80	11	3,150	0.35%
2023/09/04	1	69.10	3	70.33	69.10	-2	3,248	-0.06%
2023/09/01	9	72.71	2	74.00	72.00	7	3,322	0.21%
2023/08/31	2	72.25	2	73.05	73.30	0	3,367	0.00%
2023/08/30	1	72.60	0	0.00	72.40	1	3,397	0.03%
2023/08/29	0	0.00	1	73.30	73.80	-1	3,427	-0.03%
2023/08/28	15	74.03	1	74.90	72.90	14	3,423	0.41%
2023/08/25	26	75.37	24	76.53	74.80	2	3,394	0.06%
2023/08/24	80	77.66	100	77.10	76.90	-20	3,320	-0.60%
2023/08/23	27	71.63	22.1	75.55	75.20	4.9	3,104	0.16%
2023/08/22	0	0.00	1	70.40	68.90	-1	2,980	-0.03%
2023/08/21	42	71.91	9	69.93	69.70	33	2,962	1.11%
2023/08/18	1	71.80	1	73.10	71.80	0	2,932	0.00%
2023/08/17	105	74.03	106	73.47	74.10	-1	2,893	-0.03%	大買/大賣/
2023/08/16	30	72.43	77	71.92	72.50	-47	2,773	-1.69%
2023/08/15	34	69.46	3	68.93	68.60	31	2,659	1.17%
2023/08/14	3	68.43	3	67.20	67.20	0	2,633	0.00%
2023/08/11	24	69.28	13	69.12	69.20	11	2,604	0.42%
2023/08/10	3.1	67.23	0	0.00	67.10	3.1	2,550	0.12%
2023/08/09	36	70.31	66	71.10	70.20	-30	2,505	-1.20%
2023/08/08	105	74.39	97	74.94	74.50	8	2,423	0.33%	大買/
2023/08/07	52	73.58	28	73.88	75.00	24	2,170	1.11%
2023/08/04	23	66.32	46	66.41	68.20	-23	1,967	-1.17%
2023/08/02	25	63.20	8	63.41	62.00	17	1,858	0.91%
2023/08/01	80	66.28	70	69.54	64.60	10	1,839	0.54%
2023/07/31	40	66.05	17	67.18	68.50	23	1,593	1.44%
2023/07/28	1	62.30	2	61.85	62.70	-1	1,411	-0.07%
2023/07/26	3	63.47	8	62.83	62.50	-5	1,374	-0.36%
2023/07/25	11	63.65	11	63.45	63.40	0	1,348	0.00%
2023/07/24	0	0.00	1	65.20	63.00	-1	1,313	-0.08%
2023/07/21	5	61.28	13	61.05	61.10	-8	1,261	-0.63%
2023/07/20	18	61.70	6	61.82	61.40	12	1,249	0.96%
2023/07/19	1	60.50	0	0.00	59.70	1	1,216	0.08%
2023/07/18	71	61.91	73	63.06	62.00	-2	1,195	-0.17%
2023/07/17	2	60.40	2	60.45	62.20	0	1,131	0.00%
2023/07/14	2	60.05	5	59.80	61.00	-3	1,091	-0.27%
2023/07/13	1	57.80	0	0.00	57.00	1	1,047	0.10%
2023/07/10	2	58.00	0	0.00	57.20	2	1,031	0.19%
2023/07/03	0	0.00	5	58.36	57.00	-5	1,001	-0.50%
2023/06/30	5	57.98	0	0.00	57.80	5	992	0.50%
2023/06/29	1	58.80	0	0.00	58.20	1	989	0.10%
2023/06/28	3	58.07	0	0.00	57.60	3	985	0.30%
2023/06/20	1	60.80	0	0.00	60.60	1	970	0.10%
2023/06/19	0	0.00	0	62.00	61.90	0	964	0.00%
2023/06/16	12	61.00	17	61.03	61.80	-5	945	-0.53%
2023/06/15	0	0.00	1	60.30	60.30	-1	891	-0.11%
2023/06/14	0	0.00	6	61.30	61.30	-6	874	-0.69%
2023/06/13	29	61.39	30	62.16	61.30	-1	863	-0.12%
2023/06/12	9	58.90	16	59.00	60.90	-7	794	-0.88%
2023/06/09	0	60.10	0	0.00	60.10	0	764	0.00%
2023/06/08	42	61.34	31	60.86	61.30	11	737	1.49%
2023/06/07	68	59.63	72	58.44	59.10	-4	629	-0.64%
2023/06/06	7	56.59	6	55.50	55.80	1	520	0.19%
2023/06/05	16	55.57	5	54.88	55.60	11	452	2.43%
2023/06/02	8	52.74	28	52.61	52.10	-20	406	-4.92%
2023/06/01	20	46.05	0	0.00	49.80	20	357	5.59%
2023/05/16	1	45.00	0	0.00	45.10	1	353	0.28%
2023/05/15	0	0.00	0	44.80	44.85	0	350	0.00%
2023/05/12	1	42.36	1	44.60	44.00	0	345	0.00%
2023/05/11	0	0.00	7	42.80	42.05	-7	341	-2.05%
2023/04/19	4	54.60	0	0.00	54.50	4	255	1.57%
2023/04/17	0	54.00	0	0.00	53.80	0	245	0.00%
2023/04/11	4	54.93	0	0.00	54.90	4	242	1.65%
2023/04/10	0	0.00	0	56.40	56.20	0	235	0.00%
2023/04/07	1	56.60	1	56.60	56.60	0	228	0.00%
2023/04/06	0	53.70	0	0.00	53.90	0	209	0.00%
2023/03/28	1	54.20	0	0.00	53.20	1	216	0.46%
2023/03/21	1	51.70	0	0.00	52.00	1	206	0.48%
2023/02/06	0	0.00	0	52.30	52.30	0	270	0.00%
2023/02/03	0	0.00	1	53.20	53.10	-1	276	-0.36%
2023/01/31	1	52.90	0	0.00	52.50	1	283	0.35%
2023/01/10	0	0.00	1	50.90	50.60	-1	318	-0.31%
2023/01/06	0	0.00	1	50.20	50.10	-1	329	-0.30%
2023/01/05	1	50.20	0	0.00	50.00	1	341	0.29%
2022/12/27	0	50.60	0	0.00	50.80	0	369	0.00%
2022/12/19	2	53.20	0	0.00	53.10	2	403	0.50%
2022/12/15	0	0.00	0	55.30	55.30	0	403	0.00%
2022/12/13	0	53.60	0	0.00	53.80	0	406	0.00%
2022/12/08	1	55.60	0	0.00	55.40	1	441	0.23%
2022/12/06	0	0.00	2	56.60	55.30	-2	448	-0.45%
2022/12/05	2	56.95	3	57.03	56.70	-1	446	-0.22%
2022/12/02	2	56.80	0	0.00	56.80	2	449	0.45%
2022/11/29	0	0.00	1	55.70	55.90	-1	459	-0.22%
2022/11/25	1	54.60	1	55.00	54.90	0	465	0.00%
2022/11/17	1	54.80	0	0.00	55.00	1	514	0.19%
2022/11/16	0	0.00	1	55.30	55.10	-1	520	-0.19%
2022/11/09	1	53.80	0	0.00	53.90	1	542	0.18%
2022/10/31	0	0.00	2	50.95	51.00	-2	570	-0.35%
2022/10/28	2	50.40	2	51.20	50.50	0	573	0.00%
2022/10/27	0	0.00	12	50.05	51.30	-12	572	-2.10%
2022/10/25	2	50.80	0	0.00	50.60	2	569	0.35%
2022/10/24	0	0.00	3	53.40	53.00	-3	562	-0.53%
2022/10/21	1	51.40	3	51.67	51.30	-2	551	-0.36%
2022/10/20	2	51.65	0	0.00	51.80	2	549	0.36%
2022/10/19	2	52.30	1	52.60	52.30	1	548	0.18%
2022/10/18	0	0.00	3	53.10	52.80	-3	548	-0.55%
2022/10/17	4	51.78	3	52.77	53.10	1	547	0.18%
2022/10/14	0	0.00	8	52.55	52.90	-8	554	-1.44%
2022/10/13	4	51.55	1	51.50	50.30	3	549	0.55%
2022/10/12	0	0.00	2	51.40	51.40	-2	538	-0.37%
2022/10/11	1	54.10	0	0.00	52.20	1	534	0.19%
2022/10/07	9	56.69	2	57.35	57.20	7	534	1.31%
2022/10/04	0	0.00	4	55.10	55.70	-4	537	-0.74%
2022/09/30	0	0.00	2	51.15	54.40	-2	541	-0.37%
2022/09/29	1	53.30	0	0.00	53.60	1	540	0.19%
2022/09/28	5	54.80	14	54.15	53.50	-9	538	-1.67%
2022/09/26	0	0.00	6	59.00	58.00	-6	530	-1.13%
2022/09/20	10	61.30	0	0.00	61.40	10	553	1.81%
2022/09/16	10	62.80	0	0.00	62.60	10	554	1.80%
2022/09/14	12	64.72	0	0.00	65.80	12	547	2.19%
2022/09/08	1	65.00	0	0.00	65.30	1	577	0.17%
2022/09/06	1	69.80	15	67.01	66.00	-14	595	-2.35%
2022/09/05	7	71.61	0	0.00	70.80	7	585	1.20%
2022/09/02	6	72.65	0	0.00	72.60	6	594	1.01%
2022/09/01	0	0.00	2	72.75	72.00	-2	593	-0.34%
2022/08/31	6	73.02	4	73.13	73.90	2	593	0.34%
2022/08/30	2	72.40	4	72.68	72.80	-2	602	-0.33%
2022/08/29	1	72.10	0	0.00	72.20	1	607	0.16%
2022/08/26	3	73.80	4	74.05	73.70	-1	629	-0.16%
2022/08/25	3	72.07	1	72.00	71.50	2	691	0.29%
2022/08/24	3	71.03	1	70.90	70.60	2	709	0.28%
2022/08/23	4	69.40	1	70.80	70.80	3	771	0.39%
2022/08/22	2	69.55	2	70.35	69.50	0	790	0.00%
2022/08/18	0	0.00	2	70.55	70.80	-2	836	-0.24%
2022/08/17	0	0.00	4	68.50	69.50	-4	854	-0.47%
2022/08/16	5	67.34	0	0.00	67.50	5	856	0.58%
2022/08/15	1	65.00	1	67.50	67.60	0	857	0.00%
2022/08/12	0	0.00	3	63.27	64.70	-3	856	-0.35%
2022/08/10	4	62.15	0	0.00	61.70	4	881	0.45%
2022/08/09	0	0.00	2	62.15	61.80	-2	891	-0.22%
2022/08/08	0	0.00	6	61.30	61.60	-6	898	-0.67%
2022/08/05	1	65.40	3	65.40	65.40	-2	886	-0.23%
2022/08/04	2	64.65	1	65.30	64.60	1	895	0.11%
2022/08/03	0	0.00	2	64.35	64.10	-2	896	-0.22%
2022/08/02	2	66.05	1	64.20	64.00	1	917	0.11%
2022/08/01	1	67.30	1	67.60	67.30	0	942	0.00%
2022/07/29	3	66.87	4	67.43	67.20	-1	969	-0.10%
2022/07/28	2	66.70	2	67.80	66.70	0	974	0.00%
2022/07/27	0	0.00	9	66.97	67.10	-9	981	-0.92%
2022/07/26	6	66.97	1	66.30	66.30	5	990	0.50%
2022/07/25	1	66.70	0	0.00	67.00	1	997	0.10%
2022/07/22	4	67.03	2	67.15	67.20	2	997	0.20%
2022/07/21	0	0.00	8	65.84	67.50	-8	1,003	-0.80%
2022/07/20	1	65.00	3	65.67	65.00	-2	1,002	-0.20%
2022/07/19	4	65.05	0	0.00	65.10	4	1,010	0.40%
2022/07/18	5	65.50	5	66.32	65.60	0	1,013	0.00%
2022/07/15	5	63.84	1	64.20	65.40	4	1,020	0.39%
2022/07/13	0	0.00	2	60.40	60.80	-2	1,009	-0.20%
2022/07/11	2	62.45	1	62.50	62.40	1	1,006	0.10%
2022/07/08	0	0.00	2	63.60	63.50	-2	1,010	-0.20%
2022/07/06	2	64.20	0	0.00	62.40	2	1,004	0.20%
2022/07/05	0	0.00	2	64.90	65.00	-2	1,004	-0.20%
2022/07/04	0	0.00	2	63.95	63.50	-2	1,008	-0.20%
2022/07/01	3	65.97	0	0.00	64.10	3	1,054	0.28%
2022/06/30	1	66.00	2	67.00	66.70	-1	1,062	-0.09%
2022/06/29	7	67.74	4	68.00	67.50	3	1,090	0.28%
2022/06/28	2	66.55	1	67.30	67.20	1	1,088	0.09%
2022/06/27	0	0.00	2	65.50	66.30	-2	1,089	-0.18%
2022/06/24	3	64.23	3	64.63	64.10	0	1,092	0.00%
2022/06/23	3	64.50	3	64.80	64.20	0	1,094	0.00%
2022/06/22	2	66.10	20	65.13	65.10	-18	1,088	-1.65%
2022/06/21	0	0.00	2	66.95	67.30	-2	1,080	-0.19%
2022/06/20	0	0.00	4	67.60	67.00	-4	1,075	-0.37%
2022/06/17	2	69.90	0	0.00	70.10	2	1,064	0.19%
2022/06/16	0	0.00	7	73.87	71.70	-7	1,049	-0.67%
2022/06/15	1	74.60	0	0.00	74.10	1	1,028	0.10%
2022/06/14	1	74.70	3	75.77	75.90	-2	1,023	-0.20%
2022/06/13	0	0.00	12	76.02	75.80	-12	1,016	-1.18%
2022/06/10	1	77.70	0	0.00	78.00	1	1,008	0.10%
2022/06/09	1	77.70	0	0.00	78.00	1	1,005	0.10%
2022/06/08	22	77.30	0	0.00	77.30	22	999	2.20%
2022/06/07	2	78.50	0	0.00	78.50	2	985	0.20%
2022/06/06	5	79.62	1	80.00	79.00	4	975	0.41%
2022/06/02	27	82.06	29	82.19	81.30	-2	954	-0.21%
2022/06/01	2	81.20	2	81.50	81.50	0	882	0.00%
2022/05/31	35	81.27	21	81.27	81.70	14	861	1.63%
2022/05/30	1	78.40	4.2	79.07	79.30	-3.2	814	-0.40%
2022/05/27	0	0.00	2	79.00	77.20	-2	810	-0.25%
2022/05/26	5	77.96	3	77.73	77.90	2	781	0.26%
2022/05/25	1	76.00	5	76.26	78.40	-4	764	-0.52%
2022/05/24	4	75.73	2	76.70	74.40	2	744	0.27%
2022/05/23	1	76.10	5	76.82	76.40	-4	736	-0.54%
2022/05/20	2	76.30	4	77.00	76.20	-2	735	-0.27%
2022/05/19	2	74.90	8	76.53	77.00	-6	733	-0.82%
2022/05/18	7	75.79	19	76.79	75.90	-12	729	-1.65%
2022/05/17	21	75.50	2	74.65	75.90	19	712	2.67%
2022/05/16	0	0.00	1	74.10	74.00	-1	705	-0.14%
2022/05/12	2	72.30	2	71.20	70.50	0	708	0.00%
2022/05/11	2	73.50	2	74.05	73.60	0	699	0.00%
2022/05/10	7	72.47	9	73.49	74.60	-2	699	-0.29%
2022/05/09	3	75.50	3	76.50	75.10	0	683	0.00%
2022/05/06	2	74.90	7	74.27	75.00	-5	666	-0.75%
2022/05/05	13	72.39	1	73.70	72.50	12	642	1.87%
2022/05/04	6	73.72	2	74.05	73.00	4	641	0.62%
2022/05/03	2	75.20	0	0.00	75.00	2	640	0.31%
2022/04/28	2	73.20	2	73.60	73.30	0	640	0.00%
2022/04/27	4	71.93	4	72.30	73.10	0	649	0.00%
2022/04/26	4	74.78	1	75.20	73.70	3	644	0.47%
2022/04/25	1	72.80	3	74.80	74.90	-2	644	-0.31%
2022/04/22	4	74.10	2	74.50	74.60	2	645	0.31%
2022/04/21	8	74.69	10	74.31	74.80	-2	679	-0.29%
2022/04/20	3	72.53	0	0.00	72.50	3	684	0.44%
2022/04/19	0	0.00	1	72.70	72.70	-1	715	-0.14%
2022/04/15	1	71.20	1	72.60	71.20	0	740	0.00%
2022/04/14	0	0.00	2	73.10	73.10	-2	762	-0.26%
2022/04/13	0	0.00	1	71.50	71.50	-1	788	-0.13%
2022/04/11	3	71.73	0	0.00	71.20	3	875	0.34%
2022/04/07	4	77.00	5	76.50	72.50	-1	985	-0.10%
2022/04/06	5	78.20	6	77.93	78.20	-1	1,072	-0.09%
2022/04/01	0	79.30	51	79.36	79.60	-51	1,070	-4.77%
2022/03/31	1	77.30	3	76.50	77.50	-2	1,044	-0.19%
2022/03/30	0	0.00	1	76.40	76.40	-1	1,047	-0.10%
2022/03/25	0	0.00	2	72.80	73.10	-2	1,074	-0.19%
2022/03/24	0	0.00	1	73.40	73.10	-1	1,094	-0.09%
2022/03/23	1	72.20	4	71.85	71.30	-3	1,109	-0.27%
2022/03/22	1	70.40	1	71.50	71.60	0	1,146	0.00%
2022/03/21	0	0.00	4	69.85	70.10	-4	1,152	-0.35%
2022/03/17	0	0.00	1	68.70	68.70	-1	1,194	-0.08%
2022/03/15	1	67.80	0	0.00	67.00	1	1,206	0.08%
2022/03/14	0	0.00	2	69.20	69.20	-2	1,207	-0.17%
2022/03/11	1	69.20	0	0.00	69.10	1	1,220	0.08%
2022/03/10	12	70.17	21	70.17	70.00	-9	1,227	-0.73%
2022/03/09	0	0.00	1	69.30	69.10	-1	1,266	-0.08%
2022/03/08	4	68.32	2	68.75	67.80	2	1,279	0.16%
2022/03/07	1	69.50	1	71.70	69.10	0	1,272	0.00%
2022/03/04	4	73.48	0	0.00	72.70	4	1,267	0.32%
2022/03/03	12	75.33	3	74.50	75.20	9	1,269	0.71%
2022/03/02	1	73.70	7	74.14	74.30	-6	1,262	-0.48%
2022/03/01	3	70.37	5	69.50	70.60	-2	1,284	-0.16%
2022/02/25	3	68.50	0	0.00	68.70	3	1,283	0.23%
2022/02/24	1	68.30	0	0.00	68.30	1	1,293	0.08%
2022/02/23	1	71.70	2	72.00	72.10	-1	1,300	-0.08%
2022/02/22	1	71.50	0	0.00	71.60	1	1,309	0.08%
2022/02/21	1	73.40	0	0.00	73.60	1	1,327	0.08%
2022/02/18	4	72.65	1	73.80	73.50	3	1,323	0.23%
2022/02/17	0	0.00	6	72.92	72.90	-6	1,315	-0.46%
2022/02/16	2	72.00	8	72.46	71.90	-6	1,309	-0.46%
2022/02/15	19	71.81	8	72.08	71.60	11	1,302	0.84%
2022/02/14	4	72.30	5	70.90	70.40	-1	1,296	-0.08%
2022/02/11	16	74.09	2	74.30	74.10	14	1,283	1.09%
2022/02/10	5	74.24	1	73.90	74.00	4	1,281	0.31%
2022/02/09	1	74.40	1	75.00	75.30	0	1,277	0.00%
2022/02/08	10	74.20	2	75.25	75.10	8	1,276	0.63%
2022/02/07	0	0.00	6	71.65	72.30	-6	1,284	-0.47%
2022/01/26	2	70.75	10	70.27	69.90	-8	1,287	-0.62%
2022/01/25	0	0.00	3	70.30	70.00	-3	1,281	-0.23%
2022/01/24	1	71.80	1	72.40	71.90	0	1,276	0.00%
2022/01/21	3	74.07	5	73.94	73.10	-2	1,266	-0.16%
2022/01/20	5	75.24	2	75.70	75.00	3	1,255	0.24%
2022/01/19	2	75.25	0	0.00	75.40	2	1,246	0.16%
2022/01/18	29	76.89	2	77.35	75.90	27	1,242	2.17%
2022/01/17	23	76.41	4	76.60	77.00	19	1,231	1.54%
2022/01/14	1	77.10	0	0.00	75.30	1	1,220	0.08%
2022/01/13	3	79.97	0	0.00	79.70	3	1,181	0.25%
2022/01/12	1	81.40	3	83.10	81.70	-2	1,164	-0.17%
2022/01/11	5	80.52	1	81.40	79.60	4	1,132	0.35%
2022/01/10	6	80.77	2	82.00	81.30	4	1,117	0.36%
2022/01/07	1	81.20	2	80.60	80.70	-1	1,104	-0.09%
2022/01/06	4	83.20	2	84.50	83.10	2	1,079	0.19%
2022/01/05	2	84.10	1	85.50	85.10	1	1,054	0.09%
2022/01/04	2	83.40	3	84.93	84.40	-1	1,029	-0.10%
2022/01/03	4	82.68	2	82.30	82.30	2	968	0.21%
2021/12/30	9	84.90	11	85.15	85.00	-2	943	-0.21%
2021/12/29	8	80.99	56	79.88	85.20	-48	853	-5.63%
2021/12/28	13	77.63	13	78.83	77.80	0	726	0.00%
2021/12/27	1	76.60	0	0.00	77.70	1	722	0.14%
2021/12/24	20	76.73	0	0.00	76.90	20	728	2.74%
2021/12/23	30	78.00	0	0.00	77.50	30	726	4.13%
2021/12/22	1	75.70	6	74.90	75.00	-5	696	-0.72%
2021/12/21	0	0.00	1	75.90	76.00	-1	686	-0.15%
2021/12/20	1	76.40	13	76.38	76.50	-12	683	-1.76%
2021/12/17	12	75.48	4	75.80	75.80	8	667	1.20%
2021/12/16	0	0.00	6	74.78	76.50	-6	652	-0.92%
2021/12/15	5	73.08	1	73.60	73.90	4	612	0.65%
2021/12/14	8	72.59	0	0.00	72.50	8	602	1.33%
2021/12/06	0	0.00	1	71.50	72.60	-1	534	-0.19%
2021/12/03	7	73.64	5	73.80	73.00	2	531	0.38%
2021/12/02	0	0.00	2	70.95	70.80	-2	493	-0.41%
2021/11/30	0	0.00	1	67.60	67.60	-1	484	-0.21%
2021/11/29	1	66.70	13	67.64	66.70	-12	484	-2.48%
2021/11/26	0	0.00	3	69.80	69.10	-3	479	-0.63%
2021/11/25	0	0.00	52	73.25	70.10	-52	466	-11.14%
2021/11/24	10	70.92	0	0.00	70.60	10	422	2.36%
2021/11/23	0	0.00	1	70.60	70.90	-1	418	-0.24%
2021/11/22	43	70.91	0	0.00	70.50	43	406	10.59%
2021/11/19	10	68.25	2	68.30	68.70	8	390	2.05%
2021/11/18	2	67.90	0	0.00	68.70	2	385	0.52%
2021/11/11	0	0.00	8	64.56	64.30	-8	395	-2.02%
2021/11/04	5	67.04	3	67.57	67.00	2	464	0.43%
2021/11/01	0	0.00	1	64.10	64.40	-1	457	-0.22%
2021/10/27	2	61.75	0	0.00	62.40	2	468	0.43%
2021/10/14	1	61.90	0	0.00	61.80	1	634	0.16%
2021/10/13	3	61.70	0	0.00	61.80	3	677	0.44%
2021/10/12	0	0.00	2	62.70	62.70	-2	708	-0.28%
2021/10/08	1	63.80	0	0.00	63.50	1	753	0.13%
2021/10/05	3	65.70	0	0.00	65.60	3	928	0.32%
2021/10/04	1	65.80	9	65.13	65.80	-8	937	-0.85%
2021/10/01	4	66.40	0	0.00	65.60	4	940	0.43%
2021/09/30	0	0.00	8	68.23	69.10	-8	942	-0.85%
2021/09/29	2	66.30	0	0.00	65.00	2	948	0.21%
2021/09/27	0	0.00	4	67.60	67.30	-4	992	-0.40%
2021/09/22	0	0.00	8	64.81	65.20	-8	995	-0.80%
2021/09/16	0	0.00	7.7	63.98	64.30	-7.7	996	-0.77%
2021/09/14	0	0.00	0	63.70	63.80	0	1,006	0.00%
2021/09/09	0	0.00	4	63.15	63.90	-4	1,009	-0.40%
2021/09/08	4	62.10	0	0.00	61.30	4	1,013	0.39%
2021/09/02	0	0.00	15	67.23	67.00	-15	1,013	-1.48%
2021/08/27	0	0.00	5	65.00	65.40	-5	1,030	-0.49%
2021/08/24	5	65.20	0	0.00	65.00	5	1,064	0.47%
2021/08/19	0	64.10	5	62.20	62.50	-5	1,073	-0.47%
2021/08/18	0	0.00	52	60.77	63.00	-52	1,066	-4.87%
2021/08/17	0	60.20	0	0.00	60.20	0	1,060	0.00%
2021/08/16	2	59.15	0	0.00	60.20	2	1,056	0.19%
2021/08/13	0	0.00	5	62.00	60.50	-5	1,047	-0.48%
2021/08/12	2	65.20	0	0.00	65.00	2	1,021	0.20%
2021/08/11	1	65.50	0	0.00	66.00	1	1,019	0.10%
2021/08/10	0	0.00	15	67.98	67.30	-15	1,023	-1.47%
2021/08/09	24	68.40	35	68.41	68.50	-11	1,048	-1.05%
2021/08/06	5	70.02	0	0.00	69.60	5	1,054	0.47%
2021/08/05	1	69.60	0.3	69.70	69.60	0.7	1,066	0.06%
2021/08/04	4	70.30	1	70.40	70.70	3	1,090	0.28%
2021/08/03	15	69.07	0	0.00	69.10	15	1,101	1.36%
2021/08/02	14	68.87	0	0.00	69.00	14	1,111	1.26%
2021/07/30	17	69.10	0	0.00	69.10	17	1,129	1.50%
2021/07/29	0	0.00	5	69.98	70.50	-5	1,128	-0.44%
2021/07/28	6	69.12	27	69.37	69.10	-21	1,137	-1.85%
2021/07/27	3	74.10	0	0.00	72.50	3	1,139	0.26%
2021/07/26	0	0.00	5	74.96	75.80	-5	1,127	-0.44%
2021/07/23	1	72.40	0	0.00	73.00	1	1,111	0.09%
2021/07/22	6	72.67	0	0.00	72.50	6	1,106	0.54%
2021/07/21	36	73.88	10	74.33	73.00	26	1,099	2.37%
2021/07/20	0	0.00	1	76.20	74.70	-1	1,088	-0.09%
2021/07/19	0	0.00	67	80.29	77.80	-67	1,062	-6.30%
2021/07/16	29.3	77.61	7	77.84	78.70	22.3	1,037	2.15%
2021/07/15	15	77.99	2	78.80	78.80	13	1,007	1.29%
2021/07/14	15	73.69	25	77.15	76.00	-10	967	-1.03%
2021/07/13	43	75.74	40	75.15	73.50	3	935	0.32%
2021/07/12	5	77.16	9	72.29	77.70	-4	881	-0.45%
2021/07/08	7	69.64	0	0.00	68.70	7	797	0.88%
2021/07/07	5	70.30	5	69.90	69.60	0	792	0.00%
2021/07/05	33	70.28	0	0.00	70.20	33	778	4.24%
2021/07/01	0	0.00	1	67.00	66.60	-1	767	-0.13%
2021/06/29	6	67.62	0	0.00	67.20	6	781	0.77%
2021/06/28	6	67.30	0	0.00	67.30	6	795	0.75%
2021/06/25	19	68.21	0	0.00	68.40	19	815	2.33%
2021/06/22	1	68.50	0	0.00	68.00	1	824	0.12%
2021/06/21	7	69.40	0	0.00	68.80	7	832	0.84%
2021/06/18	22	70.31	2	70.00	70.30	20	857	2.33%
2021/06/17	1	70.60	0	0.00	70.60	1	866	0.12%
2021/06/15	0	0.00	3	70.00	69.80	-3	877	-0.34%
2021/06/10	20	71.40	20	70.68	71.30	0	919	0.00%
2021/06/09	10	69.67	10	70.70	69.70	0	989	0.00%
2021/06/07	2	71.40	0	0.00	71.00	2	1,012	0.20%
2021/06/04	1	74.70	5	73.92	73.50	-4	1,017	-0.39%
2021/06/03	4	72.85	0	0.00	76.10	4	1,023	0.39%
2021/05/21	4	68.73	2	69.30	69.60	2	1,023	0.20%
2021/05/20	0	0.00	1	67.30	67.80	-1	1,033	-0.10%
2021/05/19	0	0.00	1	69.50	67.40	-1	1,040	-0.10%
2021/05/18	0	0.00	4	66.08	67.00	-4	1,043	-0.38%
2021/05/17	4	61.48	235	61.75	61.40	-231	1,037	-22.27%	大賣/鉅額交易
2021/05/14	1	67.10	3	70.97	68.20	-2	1,008	-0.20%
2021/05/13	1	67.90	1	70.60	67.90	0	994	0.00%
2021/05/12	14	70.46	1	68.20	68.70	13	987	1.32%
2021/05/11	3	74.83	2	75.00	72.30	1	974	0.10%
2021/05/06	5	73.22	0	0.00	74.80	5	956	0.52%
2021/05/04	10	75.50	0	0.00	73.00	10	960	1.04%
2021/05/03	23	80.72	3	80.60	79.00	20	938	2.13%
2021/04/29	24.1	81.91	0	0.00	81.80	24.1	937	2.57%
2021/04/28	37	84.08	2	83.80	83.00	35	949	3.69%
2021/04/27	21	81.32	0	0.00	81.00	21	998	2.10%
2021/04/23	1	81.20	0	0.00	81.40	1	1,032	0.10%
2021/04/22	9	84.37	0	0.00	81.00	9	1,077	0.84%
2021/04/21	12	85.42	1	85.00	85.10	11	1,097	1.00%
2021/04/20	86	85.88	0	0.00	86.00	86	1,152	7.46%
2021/04/19	14	85.44	8	84.61	85.20	6	1,158	0.52%
2021/04/16	2	85.55	1	86.10	85.50	1	1,162	0.09%
2021/04/15	1	86.20	1	86.40	86.60	0	1,196	0.00%
2021/04/14	3.2	85.12	0	0.00	85.80	3.2	1,230	0.26%
2021/04/13	0	0.00	4	90.68	87.20	-4	1,329	-0.30%
2021/04/12	4	89.30	1	90.00	89.00	3	1,349	0.22%
2021/04/09	11	92.25	0	0.00	91.00	11	1,400	0.79%
2021/04/07	5	93.20	1	94.00	94.80	4	1,414	0.28%
2021/04/06	12	93.11	14	92.67	93.70	-2	1,409	-0.14%
2021/04/01	2	91.75	0	0.00	92.00	2	1,431	0.14%
2021/03/31	15	92.42	6	92.50	91.90	9	1,467	0.61%
2021/03/30	9	92.29	4	90.83	92.80	5	1,464	0.34%
2021/03/29	15	88.98	2	89.70	88.70	13	1,454	0.89%
2021/03/26	10	88.45	0	0.00	89.10	10	1,461	0.68%
2021/03/25	22	88.65	1	87.70	87.70	21	1,468	1.43%
2021/03/23	1	89.70	0	0.00	87.90	1	1,479	0.07%
2021/03/22	2	92.10	2	93.80	91.60	0	1,481	0.00%
2021/03/19	6	92.35	2	93.00	92.10	4	1,500	0.27%
2021/03/18	1	91.70	2	93.15	93.10	-1	1,514	-0.07%
2021/03/17	2	91.55	1	91.30	91.80	1	1,573	0.06%
2021/03/16	17	92.99	1	92.90	90.80	16	1,708	0.94%
2021/03/15	4	92.33	7	92.34	93.50	-3	1,857	-0.16%
2021/03/12	0	0.00	2	86.30	88.60	-2	1,976	-0.10%
2021/03/11	3	84.60	0	0.00	85.60	3	2,149	0.14%
2021/03/10	0	0.00	1	82.80	83.80	-1	2,191	-0.05%
2021/03/09	0	0.00	2	80.10	79.70	-2	2,197	-0.09%
2021/03/03	2	85.50	0	0.00	86.00	2	2,271	0.09%
2021/03/02	0	0.00	2	85.30	84.60	-2	2,286	-0.09%
2021/02/22	0	0.00	36	84.40	86.90	-36	2,394	-1.50%
2021/02/19	1	84.00	23	83.93	84.00	-22	2,389	-0.92%
2021/02/18	0	0.00	2	82.80	83.00	-2	2,399	-0.08%
2021/02/17	1	82.50	34	81.90	83.80	-33	2,409	-1.37%
2021/02/05	0	0.00	5	81.48	81.10	-5	2,404	-0.21%
2021/02/04	7	82.13	2	82.80	83.40	5	2,406	0.21%
2021/02/02	23	80.81	1	82.30	82.20	22	2,411	0.91%
2021/02/01	4	77.55	0	0.00	78.80	4	2,409	0.17%
2021/01/29	1	80.90	2	82.00	80.90	-1	2,406	-0.04%
2021/01/28	1	82.40	0	0.00	81.90	1	2,409	0.04%
2021/01/27	10	84.16	0	0.00	83.50	10	2,412	0.41%
2021/01/26	1	86.40	6	84.32	84.40	-5	2,417	-0.21%
2021/01/21	52	84.49	0	0.00	83.80	52	2,426	2.14%
2021/01/20	10	84.89	74	87.24	82.70	-64	2,422	-2.64%
2021/01/19	7	89.81	7	90.06	88.90	0	2,417	0.00%
2021/01/15	3	95.40	4	94.30	91.70	-1	2,446	-0.04%
2021/01/14	44	95.38	46	96.12	95.30	-2	2,528	-0.08%
2021/01/13	6	94.57	7	93.79	95.20	-1	2,715	-0.04%
2021/01/12	5	89.74	2	92.80	89.70	3	2,674	0.11%
2021/01/11	6	91.43	3	92.07	91.90	3	2,667	0.11%
2021/01/08	3	90.00	0	0.00	91.50	3	2,668	0.11%
2021/01/07	1	92.10	8	91.96	93.40	-7	2,653	-0.26%
2021/01/06	3	97.60	3	91.03	89.90	0	2,634	0.00%
2021/01/05	8	100.75	13	99.98	99.30	-5	2,527	-0.20%
2021/01/04	40	100.79	30	99.44	99.40	10	2,517	0.40%
2020/12/31	6	97.70	2	97.70	97.70	4	2,476	0.16%
2020/12/30	0	97.00	3	97.30	97.50	-3	2,494	-0.12%
2020/12/29	0	0.00	1	96.50	96.10	-1	2,544	-0.04%
2020/12/28	2	97.80	8	97.09	96.40	-6	2,551	-0.24%
2020/12/25	7	95.21	8	96.35	96.80	-1	2,532	-0.04%
2020/12/23	3	90.83	2	88.60	90.90	1	2,508	0.04%
2020/12/21	2	91.25	7	89.63	89.20	-5	2,554	-0.20%
2020/12/18	0	0.00	3	90.90	89.10	-3	2,566	-0.12%
2020/12/17	6	90.88	1	91.20	91.80	5	2,567	0.19%
2020/12/16	1	91.30	4	91.13	92.00	-3	2,569	-0.12%
2020/12/15	2	87.75	7	88.26	87.50	-5	2,567	-0.19%
2020/12/14	3	91.80	7	90.77	89.80	-4	2,663	-0.15%
2020/12/11	10	92.36	6	90.97	91.30	4	2,758	0.15%
2020/12/10	18	93.91	26	95.76	92.00	-8	2,887	-0.28%
2020/12/09	104	97.18	88	95.59	96.20	16	2,949	0.54%	大買/
2020/12/08	63	91.36	57	90.26	92.50	6	3,068	0.20%
2020/12/07	9	88.54	7	87.67	89.80	2	3,099	0.06%
2020/12/03	0	0.00	5	79.70	78.10	-5	3,001	-0.17%
2020/11/30	0	0.00	3	79.00	79.00	-3	3,729	-0.08%
2020/11/27	24	79.14	22	80.93	79.00	2	3,762	0.05%
2020/11/25	2	78.30	2	77.25	76.10	0	3,702	0.00%
2020/11/19	5	77.64	12	76.20	76.40	-7	3,675	-0.19%
2020/11/17	1	74.00	8	74.71	73.80	-7	3,625	-0.19%
2020/11/16	2	72.30	5	73.94	74.10	-3	3,631	-0.08%
2020/11/12	0	0.00	2	71.50	70.50	-2	3,621	-0.06%
2020/11/11	0	0.00	2	71.40	71.50	-2	3,616	-0.06%
2020/11/09	0	0.00	3	71.80	72.60	-3	3,627	-0.08%
2020/11/05	0	0.00	1	71.50	72.20	-1	3,632	-0.03%
2020/11/03	1	71.10	1	71.80	70.70	0	3,658	0.00%
2020/11/02	2	70.65	0	0.00	70.50	2	3,707	0.05%
2020/10/30	0	0.00	4	70.30	70.20	-4	3,757	-0.11%
2020/10/29	53	70.70	56	71.63	71.70	-3	3,756	-0.08%
2020/10/28	0	0.00	1	73.30	72.50	-1	3,746	-0.03%
2020/10/27	3	74.67	4	74.73	73.30	-1	3,741	-0.03%
2020/10/26	2	77.10	4	78.38	77.00	-2	3,701	-0.05%
2020/10/23	6	78.85	5	78.32	78.10	1	3,674	0.03%
2020/10/22	33	78.09	31	77.87	78.00	2	3,663	0.05%
2020/10/21	17	75.71	111	77.85	78.50	-94	3,557	-2.64%	大賣/
2020/10/20	52	72.01	11	71.55	72.00	41	3,373	1.22%
2020/10/15	15	70.39	11	71.63	69.70	4	3,450	0.12%
2020/10/14	1	69.30	2	71.00	71.00	-1	3,443	-0.03%
2020/10/13	2	68.80	0	0.00	68.90	2	3,460	0.06%
2020/10/12	1	69.00	0	0.00	68.80	1	3,473	0.03%
2020/10/08	5	70.24	2	71.05	70.70	3	3,530	0.08%
2020/10/07	2	71.35	4	71.45	71.50	-2	3,553	-0.06%
2020/10/06	5	68.04	0	0.00	69.50	5	3,530	0.14%
2020/10/05	0.3	70.00	0	0.00	70.00	0.3	3,483	0.01%
2020/09/30	6	72.50	2	72.50	71.60	4	3,491	0.11%
2020/09/29	5	70.68	0	0.00	70.30	5	3,511	0.14%
2020/09/25	3	71.27	1	73.00	70.60	2	3,710	0.05%
2020/09/22	0	75.40	9	73.90	75.50	-9	3,835	-0.23%
2020/09/21	0.1	76.00	0	0.00	75.90	0.1	3,851	0.00%
2020/09/18	0	0.00	1	76.50	77.30	-1	3,856	-0.03%
2020/09/17	27	77.41	21	77.25	76.70	6	3,841	0.16%
2020/09/16	41	77.90	43	78.09	77.80	-2	3,740	-0.05%
2020/09/15	72	80.04	30	79.04	79.00	42	3,633	1.16%
2020/09/14	18	80.25	81	80.11	81.20	-63	3,452	-1.83%
2020/09/11	156	76.06	150	76.77	73.90	6	3,269	0.18%	大買/大賣/
2020/09/10	4	74.27	4	76.88	77.50	0	3,043	0.00%
2020/09/09	4	67.60	1	68.00	70.50	3	2,878	0.10%
2020/09/08	1	68.30	2	69.95	68.80	-1	2,838	-0.04%
2020/09/07	192	71.03	158	74.84	70.00	34	2,801	1.21%	大買/大賣/
2020/09/04	50	70.72	41	71.53	74.10	9	2,558	0.35%
2020/09/03	29	64.88	25	64.80	67.40	4	2,390	0.17%
2020/09/02	30	60.59	10	60.09	61.30	20	2,263	0.88%
2020/09/01	21	57.66	0	0.00	57.90	21	2,247	0.93%
2020/08/31	1	57.50	3	58.53	57.90	-2	2,272	-0.09%
2020/08/28	0	0.00	2	57.60	57.10	-2	2,307	-0.09%
2020/08/27	4	56.48	0	0.00	56.30	4	2,325	0.17%
2020/08/25	9	56.54	3	56.50	56.00	6	2,306	0.26%
2020/08/24	4	55.53	15	55.40	56.90	-11	2,290	-0.48%
2020/08/21	5	51.50	5	53.70	53.80	0	2,262	0.00%
2020/08/20	3	50.40	0	0.00	50.90	3	2,250	0.13%
2020/08/14	0	0.00	10	56.00	55.30	-10	2,204	-0.45%
2020/08/13	0	0.00	3	55.60	55.30	-3	2,192	-0.14%
2020/08/12	0	0.00	2	55.65	56.90	-2	2,173	-0.09%
2020/08/11	0	0.00	2	54.50	54.00	-2	2,149	-0.09%
2020/08/10	5	54.18	0	0.00	53.80	5	2,134	0.23%
2020/08/07	2	57.35	8	55.83	55.20	-6	2,123	-0.28%
2020/08/06	8	58.50	24	60.10	58.10	-16	2,088	-0.77%
2020/08/05	29	56.75	8	58.31	59.70	21	2,029	1.03%
2020/08/04	6	54.08	1	54.80	54.50	5	1,971	0.25%
2020/08/03	0	0.00	1	54.00	53.40	-1	1,960	-0.05%
2020/07/31	2	53.80	0	0.00	53.40	2	1,952	0.10%
2020/07/30	5	53.12	0	0.00	53.10	5	1,949	0.26%
2020/07/29	4	51.05	1	51.70	52.00	3	1,940	0.15%
2020/07/28	1	50.50	3	53.00	50.50	-2	1,933	-0.10%
2020/07/27	1	53.80	1	54.70	52.90	0	1,905	0.00%
2020/07/24	4	57.93	4	55.60	55.10	0	1,880	0.00%
2020/07/23	8	58.24	7	58.14	58.10	1	1,843	0.05%
2020/07/22	3	57.47	7	57.74	58.80	-4	1,817	-0.22%
2020/07/21	3	55.10	3	55.20	56.20	0	1,772	0.00%
2020/07/17	0	0.00	10	53.65	53.00	-10	1,717	-0.58%
2020/07/15	4	55.80	6	55.52	53.80	-2	1,662	-0.12%
2020/07/14	6	53.90	12	53.91	54.50	-6	1,590	-0.38%
2020/07/10	8	51.85	0	0.00	51.70	8	1,533	0.52%
2020/07/09	7	54.04	3	55.40	53.10	4	1,510	0.26%
2020/07/08	3	53.73	4	53.35	54.40	-1	1,479	-0.07%
2020/07/07	7	54.39	4	53.90	53.10	3	1,435	0.21%
2020/07/06	10	58.62	8	58.23	57.20	2	1,348	0.15%
2020/07/03	7	55.43	3	55.07	57.30	4	1,201	0.33%
2020/07/02	15	52.61	38	52.54	52.10	-23	1,096	-2.10%
2020/07/01	28	51.68	0	0.00	51.90	28	1,046	2.68%
2020/06/30	3	48.88	2	48.85	49.70	1	980	0.10%
2020/06/29	5	46.40	6	47.25	47.40	-1	948	-0.11%
2020/06/24	13	46.58	2	46.45	46.45	11	936	1.18%
2020/06/23	1	46.70	0	0.00	45.45	1	921	0.11%
2020/06/18	3	47.00	3	46.65	48.15	0	870	0.00%
2020/06/17	5	48.99	0	0.00	47.75	5	842	0.59%
2020/06/16	0	0.00	5	47.90	50.00	-5	773	-0.65%
2020/06/15	1	46.90	0	0.00	46.75	1	724	0.14%
2020/06/12	8	45.86	14	46.57	47.25	-6	701	-0.86%
2020/06/11	26	47.36	23	47.39	46.00	3	681	0.44%
2020/06/10	5	46.79	1	46.70	47.05	4	572	0.70%
2020/06/05	3	41.00	5	41.74	41.90	-2	425	-0.47%
2020/06/04	3	40.57	3	39.22	41.00	0	392	0.00%
2020/06/03	9	37.01	152	37.39	37.40	-143	340	-41.98%	大賣/鉅額交易
2020/06/02	20	34.00	0	0.00	34.00	20	301	6.62%
2020/03/30	5	24.10	55	24.08	25.40	-50	254	-19.67%
2020/03/25	60	22.95	0	0.00	23.05	60	242	24.70%
2020/03/20	0	21.80	0	0.00	22.00	0	231	0.00%
2020/03/17	20	21.70	0	0.00	22.75	20	208	9.61%
2020/03/13	0	23.80	2	22.15	24.00	-2	188	-1.06%
2020/03/11	0	27.50	0	0.00	27.20	0	175	0.00%
2020/02/20	0	29.30	0	0.00	29.55	0	179	0.01%
2020/02/17	0	29.65	0	0.00	29.40	0	178	0.00%
2020/02/13	0	29.40	0	0.00	29.35	0	175	0.00%
2020/02/05	0	0.00	1	28.00	28.20	-1	184	-0.54%
2020/02/03	0	27.90	1	28.00	28.20	-1	186	-0.54%
2020/01/31	0	29.30	0	0.00	29.10	0	184	0.00%
2020/01/14	10	32.00	0	0.00	31.90	10	187	5.34%
2020/01/13	1	32.00	0	0.00	31.85	1	194	0.51%
2020/01/07	0	0.00	3	33.38	33.05	-3	199	-1.51%
2020/01/06	0	0.00	2	32.75	33.80	-2	199	-1.00%
2020/01/03	8	32.31	1	32.00	32.00	7	198	3.53%
2020/01/02	0	0.00	4	32.45	32.10	-4	200	-2.00%
2019/12/31	4	33.30	0	0.00	33.20	4	201	1.99%
2019/12/30	2	33.35	0	0.00	33.50	2	213	0.94%
2019/12/27	1	33.30	0	0.00	33.45	1	215	0.46%
2019/12/26	1	33.10	0	0.00	32.70	1	218	0.46%
2019/12/25	1	33.00	0	0.00	33.25	1	215	0.46%
2019/12/24	1	33.50	0	0.00	33.20	1	217	0.46%
2019/12/23	2	34.20	0	0.00	33.90	2	216	0.92%
2019/12/16	0.4	35.00	0	0.00	35.15	0.4	243	0.16%
2019/12/10	1	34.00	0	0.00	34.30	1	295	0.34%
2019/10/30	6	35.00	0	0.00	34.90	6	316	1.89%
2019/09/17	1	35.70	1	36.00	35.05	0	226	0.00%
2019/06/27	0	29.00	0	0.00	29.00	0	136	0.00%
2019/06/24	10	29.00	0	0.00	29.05	10	141	7.06%
2019/05/02	0	0.00	8	30.00	30.30	-8	257	-3.11%
2019/04/24	0	0.00	7	30.05	29.90	-7	270	-2.59%
2019/03/18	0	30.35	0	0.00	30.20	0	289	0.00%
2019/02/27	0	0.00	2	31.60	31.90	-2	289	-0.69%
2019/02/14	0	30.30	0	0.00	30.00	0	266	0.00%
2019/01/18	10	30.50	0	0.00	30.90	10	329	3.04%
2018/12/19	0	31.80	0	0.00	31.70	0	462	0.00%
2018/12/18	0	32.70	0	0.00	32.70	0	460	0.00%
2018/12/17	0	32.70	0	0.00	32.70	0	458	0.00%
2018/12/14	0	0.00	20	32.74	33.00	-20	454	-4.40%
2018/11/21	1	27.05	1	26.90	27.30	0	398	0.00%
2018/11/09	0	0.00	1	28.05	28.30	-1	371	-0.27%
2018/11/08	1	29.20	0	0.00	28.80	1	365	0.27%
2018/11/07	5	29.10	0	0.00	29.00	5	364	1.37%
2018/11/06	10	29.55	0	0.00	29.30	10	373	2.68%
2018/10/19	1	29.75	1	30.05	30.10	0	330	0.00%
2018/10/17	0	0.00	1	28.50	28.65	-1	340	-0.29%
2018/10/16	1	28.00	0	0.00	28.00	1	340	0.29%
2018/10/15	0	28.25	0	0.00	28.00	0	357	0.00%
2018/10/09	2	33.75	2	34.30	33.70	0	327	0.00%
2018/10/04	0	36.80	0	0.00	36.70	0	316	0.00%
2018/09/26	0	0.00	6	38.00	38.00	-6	337	-1.78%
2018/09/21	0	0.00	7	37.90	37.90	-7	349	-2.00%
2018/09/10	0	0.00	24	37.05	36.65	-24	497	-4.82%
2018/08/15	1	37.55	0	0.00	37.70	1	667	0.15%
2018/08/10	0	0.00	32	42.13	41.60	-32	657	-4.86%
2018/08/09	0	0.00	30	42.55	42.60	-30	657	-4.56%
2018/08/08	2	43.00	0	0.00	42.70	2	663	0.30%
2018/07/19	10	43.10	0	0.00	44.50	10	710	1.41%
2018/07/17	6	41.67	0	0.00	42.00	6	707	0.85%
2018/07/16	20	42.16	0	0.00	42.00	20	711	2.81%
2018/07/13	20	41.93	0	0.00	41.75	20	719	2.78%
2018/07/12	21	41.68	0	0.00	41.50	21	733	2.86%
2018/07/11	19	41.79	0	0.00	41.85	19	738	2.57%
2018/07/05	0	0.00	1	43.40	42.30	-1	777	-0.13%
2018/06/19	0	0.00	1	43.20	43.65	-1	841	-0.12%
2018/06/15	10	41.30	1	42.40	42.40	9	829	1.09%
2018/06/08	1	39.00	6	39.87	39.55	-5	795	-0.63%
2018/06/04	0	0.00	2	40.28	41.00	-2	789	-0.25%
2018/05/24	5	39.18	0	0.00	39.10	5	932	0.54%
2018/05/23	0	0.00	1	39.85	39.60	-1	945	-0.11%
2018/05/11	1	41.80	4	42.33	40.70	-3	1,120	-0.27%
2018/05/09	3	41.97	0	0.00	41.95	3	1,188	0.25%
2018/05/08	4	41.06	0	0.00	40.90	4	1,199	0.33%
2018/05/07	1	40.05	20	40.73	40.95	-19	1,211	-1.57%
2018/05/04	20	38.60	0	0.00	40.00	20	1,248	1.60%
2018/05/03	0	0.00	1	39.00	38.75	-1	1,271	-0.08%
2018/04/27	0	0.00	1	37.50	37.80	-1	1,405	-0.07%
2018/04/26	1	40.00	0	0.00	38.00	1	1,396	0.07%
2018/04/25	10	40.00	0	0.00	40.50	10	1,382	0.72%
2018/04/20	0	43.60	0	0.00	43.35	0	1,360	0.00%
2018/04/13	0	0.00	4	45.05	46.40	-4	1,359	-0.29%
2018/04/09	5	49.33	1	49.30	49.50	4	1,479	0.27%
2018/04/02	0	46.00	0	0.00	45.60	0	1,457	0.00%
2018/03/31	0	46.00	0	0.00	44.90	0	1,469	0.00%
2018/03/29	0	0.00	32	43.98	43.90	-32	1,598	-2.00%
2018/03/21	0	0.00	1	45.30	46.00	-1	1,643	-0.06%
2018/03/20	0	0.00	2	43.95	43.85	-2	1,628	-0.12%
2018/03/09	0	0.00	2	45.90	46.35	-2	1,790	-0.11%
2018/03/07	10	46.50	4	46.53	46.50	6	1,807	0.33%
2018/03/06	20	48.13	2	47.53	48.05	18	1,810	0.99%
2018/03/05	1	49.00	0	0.00	47.60	1	1,802	0.06%
2018/03/02	20	49.70	2	50.25	49.50	18	1,830	0.98%
2018/03/01	2	49.80	0	0.00	49.90	2	1,826	0.11%
2018/02/27	1	49.25	1	48.90	48.20	0	1,800	0.00%
2018/02/26	10	48.95	0	0.00	48.95	10	1,806	0.55%
2018/02/23	0	0.00	41	47.88	47.20	-41	1,789	-2.29%
2018/02/22	5	47.20	6	46.93	47.15	-1	1,779	-0.06%
2018/02/21	0	0.00	1	45.15	45.65	-1	1,759	-0.06%
2018/02/12	0	0.00	1	42.50	42.50	-1	1,744	-0.06%
2018/02/09	0	0.00	4	41.25	42.20	-4	1,757	-0.23%
2018/02/08	0	0.00	2	42.18	42.90	-2	1,786	-0.11%
2018/02/07	20	44.20	12	43.12	42.90	8	1,801	0.44%
2018/02/06	0	0.00	2	42.95	42.85	-2	1,785	-0.11%
2018/02/05	20	47.20	24	46.69	47.60	-4	1,744	-0.23%
2018/02/02	3	47.72	5	47.56	47.55	-2	1,721	-0.12%
2018/02/01	7	48.84	37	47.90	47.00	-30	1,712	-1.75%
2018/01/29	0	47.20	0	0.00	47.45	0	1,639	0.00%
2018/01/26	19	45.56	9	46.54	47.25	10	1,585	0.63%
2018/01/25	20	46.28	2	47.15	45.10	18	1,552	1.16%
2018/01/24	20	44.78	20	44.60	45.55	0	1,483	0.00%
2018/01/22	1	41.90	0	0.00	42.50	1	1,465	0.07%
2018/01/19	0	42.05	0	0.00	42.05	0	1,497	0.00%
2018/01/17	1	42.00	0	0.00	42.60	1	1,515	0.07%
2018/01/08	2	43.60	0	0.00	42.70	2	1,591	0.13%
2018/01/05	20	44.95	3	44.30	44.15	17	1,613	1.05%
2018/01/04	11	44.71	3	45.30	45.30	8	1,602	0.50%
2018/01/03	6	43.43	12	42.42	45.40	-6	1,602	-0.37%
2018/01/02	5	41.41	10	41.72	41.80	-5	1,635	-0.31%