崧騰 (3484)-富邦-建國券商分點個股進出

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

崧騰

(3484)

可現股當沖

股價
51.9
漲跌
--
漲幅
0.00%
成交量
185張
產業
上櫃電子零組件類股
220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

崧騰 (3484)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/09	0	0.00	7	52.83	51.90	-7	468	-1.49%
2024/05/08	2.5	51.34	0	0.00	51.50	2.5	459	0.54%
2024/05/07	1.2	50.23	0	0.00	50.80	1.2	457	0.26%
2024/05/06	0.1	50.10	0	0.00	50.30	0.1	454	0.01%
2024/05/03	3.1	48.89	1	50.30	50.20	2.1	450	0.46%
2024/05/02	7.1	48.60	1	48.60	48.50	6.1	444	1.37%
2024/04/30	0.2	48.90	0	0.00	48.80	0.2	442	0.05%
2024/04/29	0.2	49.00	0	0.00	48.60	0.2	440	0.05%
2024/04/26	0.4	48.83	0	0.00	48.70	0.4	438	0.09%
2024/04/25	0.1	48.90	0	49.50	48.75	0.1	435	0.02%
2024/04/24	0	49.55	0	0.00	49.80	0	432	0.00%
2024/04/23	0	0.00	2	48.95	48.85	-2	429	-0.47%
2024/04/22	3.1	48.42	0	0.00	47.75	3.1	430	0.71%
2024/04/19	7.6	49.55	0	0.00	50.40	7.6	422	1.81%
2024/04/16	5.9	50.79	4	50.70	50.60	1.9	394	0.48%
2024/04/15	8.1	52.03	0	0.00	52.30	8.1	383	2.11%
2024/04/12	3	53.53	1	54.30	53.70	2	373	0.54%
2024/04/11	4	52.95	4	52.98	52.70	0	356	0.00%
2024/04/10	0	0.00	7	50.19	50.40	-7	330	-2.12%
2024/04/09	2	49.20	7	50.29	49.55	-5	326	-1.53%
2024/04/08	1.3	48.08	0	0.00	48.50	1.3	311	0.42%
2024/04/03	0.1	48.77	3	48.89	48.45	-2.9	309	-0.93%
2024/04/02	1	49.85	1	49.50	48.90	0	297	0.00%
2024/04/01	0.5	46.97	0	0.00	46.90	0.5	266	0.19%
2024/03/29	1.3	48.33	0	0.00	47.75	1.3	262	0.49%
2024/03/28	0.3	48.42	0	0.00	48.15	0.3	262	0.11%
2024/03/27	0.3	47.60	7	48.09	48.20	-6.7	251	-2.67%
2024/03/26	1.3	46.61	2	46.45	46.40	-0.7	236	-0.32%
2024/03/25	1.2	46.51	0	0.00	47.75	1.2	229	0.52%
2024/03/21	0.4	44.62	0	0.00	44.55	0.4	210	0.19%
2024/03/20	2.1	44.62	0	0.00	44.55	2.1	210	1.00%
2024/03/18	1	45.05	0	0.00	45.00	1	210	0.47%
2024/03/15	1.2	44.86	0.5	44.99	44.85	0.7	213	0.33%
2024/03/14	0.2	46.10	0.1	45.48	46.10	0.1	213	0.05%
2024/03/13	1	45.55	2	46.00	46.00	-1	210	-0.48%
2024/03/12	0.4	45.44	0	0.00	45.45	0.4	212	0.19%
2024/03/11	1	44.70	0.1	44.35	44.15	0.9	213	0.42%
2024/03/08	2.4	45.39	0.3	44.00	43.85	2.2	216	1.00%
2024/03/06	0.1	43.00	0	0.00	43.20	0.1	206	0.03%
2024/03/05	1	42.00	3	41.80	42.00	-2	205	-0.98%
2024/03/04	2	42.75	0	0.00	42.35	2	205	0.97%
2024/02/27	0	0.00	0.4	43.50	43.05	-0.4	206	-0.20%
2024/02/26	0	0.00	3.1	43.38	43.30	-3.1	221	-1.40%
2024/02/22	0	43.35	0	0.00	43.15	0	228	0.00%
2024/02/20	1	43.85	3	44.23	43.80	-2	229	-0.87%
2024/02/19	0.5	43.89	0	44.10	44.10	0.5	229	0.21%
2024/02/16	2	42.20	0	0.00	42.30	2	227	0.88%
2024/01/30	0	0.00	0	43.90	43.10	0	233	0.00%
2023/12/26	1.2	45.48	0	0.00	45.55	1.2	264	0.45%
2023/12/25	0.1	46.05	0	0.00	45.50	0.1	264	0.02%
2023/12/19	1	46.35	0	0.00	46.35	1	260	0.38%
2023/12/18	1	47.50	0	0.00	47.60	1	255	0.39%
2023/12/15	2	47.18	0	0.00	47.45	2	254	0.79%
2023/12/14	1	47.20	0	0.00	47.20	1	252	0.40%
2023/12/13	2	47.15	0	0.00	47.30	2	253	0.79%
2023/12/12	1	46.50	0	0.00	47.10	1	250	0.40%
2023/12/08	0	0.00	1	47.50	47.45	-1	243	-0.41%
2023/12/06	0	0.00	4	48.69	48.90	-4	225	-1.77%
2023/12/05	2	47.05	0	0.00	47.40	2	209	0.95%
2023/11/29	0	0.00	2	45.90	46.20	-2	214	-0.93%
2023/11/28	1	44.90	1	44.90	45.10	0	216	0.00%
2023/11/27	0	0.00	4	44.80	44.85	-4	216	-1.84%
2023/11/22	0	0.00	4	44.90	45.15	-4	198	-2.02%
2023/11/20	5	43.86	0.2	43.90	43.85	4.8	191	2.51%
2023/11/17	0.1	43.60	0	43.65	43.55	0.1	190	0.03%
2023/11/10	0.1	43.00	0	0.00	43.00	0.1	186	0.05%
2023/11/09	0	0.00	2	43.33	43.50	-2	185	-1.10%
2023/11/08	0	43.50	22.1	43.46	43.30	-22.1	185	-11.91%
2023/11/03	1	41.70	0	0.00	41.75	1	181	0.55%
2023/11/01	0	0.00	6	41.25	41.45	-6	183	-3.26%
2023/10/30	0	42.30	0	0.00	42.40	0	184	0.00%
2023/10/23	2	42.50	0	0.00	41.80	2	193	1.03%
2023/10/20	1	42.30	6	42.87	42.45	-5	191	-2.61%
2023/10/18	1	45.45	26	44.22	43.90	-25	188	-13.25%
2023/10/17	30	44.18	1	44.55	44.55	29	176	16.44%
2023/10/16	10	42.95	0	0.00	42.90	10	155	6.41%
2023/10/12	1	41.50	0	0.00	41.50	1	150	0.66%
2023/10/11	0	41.95	0	0.00	41.75	0	153	0.00%
2023/10/05	0	0.00	0.1	41.50	41.50	-0.1	162	-0.06%
2023/10/04	12	41.11	0	0.00	41.15	12	164	7.28%
2023/09/28	0	41.50	0	0.00	41.10	0	175	0.01%
2023/09/26	5	40.90	1	41.20	41.05	4	178	2.24%
2023/09/20	5	42.10	0	0.00	41.90	5	184	2.71%
2023/09/19	1	42.10	0	0.00	42.05	1	185	0.54%
2023/09/14	0	0.00	1	42.10	41.90	-1	187	-0.53%
2023/09/08	1	40.70	0	0.00	41.15	1	196	0.51%
2023/09/06	2	41.03	0	0.00	40.65	2	205	0.97%
2023/09/05	1	41.05	0	0.00	41.35	1	209	0.48%
2023/09/04	1	42.85	0	0.00	42.85	1	199	0.50%
2023/09/01	0.3	43.47	0	0.00	43.45	0.3	191	0.16%
2023/08/31	0.2	43.30	0	0.00	43.25	0.2	186	0.11%
2023/08/18	0	0.00	1	41.55	41.30	-1	203	-0.49%
2023/08/17	1	40.10	0	0.00	41.50	1	224	0.44%
2023/08/16	0.1	40.50	0	0.00	40.60	0.1	226	0.04%
2023/08/15	0	0.00	3	40.20	40.10	-3	229	-1.31%
2023/08/14	2	39.50	0	0.00	39.30	2	236	0.84%
2023/08/11	0.2	40.43	0	0.00	40.10	0.2	238	0.08%
2023/08/10	0.2	40.90	0	0.00	40.35	0.2	241	0.08%
2023/08/09	1.2	41.03	0.2	41.40	41.20	1	244	0.41%
2023/08/08	0.2	41.40	0	0.00	41.25	0.2	253	0.08%
2023/08/07	0.1	41.95	0	0.00	41.55	0.1	270	0.02%
2023/08/02	2.1	41.30	0	0.00	41.20	2.1	412	0.51%
2023/07/26	0.1	41.65	0	0.00	41.70	0.1	506	0.02%
2023/07/24	0.1	41.20	0	0.00	41.20	0.1	514	0.02%
2023/07/19	2.1	41.32	0	0.00	41.25	2.1	544	0.39%
2023/07/18	1.4	41.48	0	0.00	41.40	1.4	565	0.24%
2023/07/17	0.1	42.40	0	0.00	41.90	0.1	574	0.01%
2023/07/13	0.1	41.75	2	41.70	41.30	-2	598	-0.33%
2023/07/12	0	0.00	1	41.85	41.95	-1	607	-0.16%
2023/07/10	0.1	42.85	0	0.00	42.65	0.1	622	0.01%
2023/07/07	0.1	43.70	0	0.00	43.70	0.1	631	0.02%
2023/07/06	2	44.00	0	0.00	43.95	2	655	0.31%
2023/07/04	3	43.88	0	0.00	43.85	3	664	0.45%
2023/06/26	1	43.80	0	0.00	43.80	1	713	0.14%
2023/06/15	1	44.00	0	0.00	44.10	1	731	0.14%
2023/06/14	0.1	44.70	0	0.00	44.70	0.1	726	0.02%
2023/06/12	1	44.50	0	0.00	44.25	1	728	0.14%
2023/06/09	0	45.15	0	0.00	44.80	0	723	0.00%
2023/06/06	0.1	45.80	1	45.55	45.75	-0.9	733	-0.12%
2023/06/05	1.1	46.09	2	45.80	46.10	-0.9	734	-0.12%
2023/06/02	2	44.80	1	45.10	44.75	1	728	0.14%
2023/05/30	0.2	45.23	0	0.00	44.75	0.2	732	0.03%
2023/05/29	0.1	45.10	0	0.00	45.20	0.1	735	0.01%
2023/05/25	0.6	45.82	0	0.00	45.55	0.6	732	0.08%
2023/05/23	21.1	46.24	22	46.12	46.35	-0.9	733	-0.12%
2023/05/19	2	43.83	0	0.00	43.80	2	714	0.28%
2023/05/15	0	0.00	5	44.80	44.75	-5	694	-0.72%
2023/05/11	1.1	44.55	0	0.00	44.40	1.1	684	0.16%
2023/05/10	0.1	46.03	21	45.71	46.15	-20.9	666	-3.14%
2023/05/09	15	49.91	9	49.26	47.85	6	636	0.94%
2023/05/08	6	49.40	8.4	49.60	49.60	-2.4	527	-0.46%
2023/05/05	0	0.00	16	45.15	45.10	-16	467	-3.42%
2023/05/04	0	0.00	0.1	46.90	45.95	-0.1	463	-0.02%
2023/05/03	13	47.00	0	0.00	46.50	13	459	2.83%
2023/05/02	1	46.70	0	0.00	46.60	1	435	0.23%
2023/04/28	15	47.40	15	47.32	46.80	0	432	0.00%
2023/04/26	0	0.00	20	46.23	46.25	-20	423	-4.73%
2023/04/25	7	45.65	0	0.00	45.65	7	415	1.68%
2023/04/21	27	47.97	21	47.53	47.40	6	389	1.54%
2023/04/20	3	47.55	0	0.00	47.05	3	365	0.82%
2023/04/19	22	47.73	3	48.20	48.05	19	354	5.36%
2023/04/18	0	0.00	24	47.20	47.35	-24	335	-7.15%
2023/04/14	4	46.90	1	47.00	47.15	3	310	0.97%
2023/04/13	0	46.00	0	0.00	46.25	0	297	0.00%
2023/04/12	0	0.00	7	45.88	46.30	-7	287	-2.44%
2023/04/11	0	0.00	1	44.45	46.85	-1	272	-0.37%
2023/04/10	3	43.67	2	43.75	43.60	1	245	0.41%
2023/04/07	0	0.00	1	43.85	43.85	-1	237	-0.42%
2023/04/06	0	0.00	5	44.18	44.05	-5	232	-2.15%
2023/03/31	0	0.00	3	43.45	44.00	-3	225	-1.33%
2023/03/30	0	42.20	1.2	42.11	42.25	-1.2	206	-0.58%
2023/03/29	1	41.80	0	0.00	41.80	1	198	0.50%
2023/03/28	9	42.02	0	0.00	41.90	9	195	4.60%
2023/03/27	3.9	43.48	0	0.00	43.35	3.9	182	2.12%
2023/03/24	0.3	44.17	0	0.00	44.05	0.3	177	0.14%
2023/03/23	2	44.40	0	0.00	44.05	2	161	1.24%
2023/03/22	0	0.00	1	43.85	43.80	-1	157	-0.64%
2023/03/20	2	42.78	0	0.00	42.80	2	152	1.31%
2023/03/17	2	42.83	0	0.00	42.95	2	150	1.33%
2023/03/16	2	43.30	0	0.00	42.80	2	149	1.34%
2023/03/15	0.1	45.15	0	0.00	44.90	0.1	144	0.08%
2023/03/14	2	45.00	0	0.00	44.95	2	144	1.38%
2023/03/13	3.1	45.25	0	0.00	45.05	3.1	147	2.07%
2023/03/10	2	46.43	0	0.00	46.25	2	141	1.41%
2023/03/09	0.1	47.50	1	47.65	47.10	-1	140	-0.68%
2023/03/08	1	47.05	0	0.00	47.00	1	131	0.76%
2023/03/06	4	47.04	0	0.00	47.10	4	132	3.01%
2023/03/03	0	0.00	2	46.38	46.35	-2	141	-1.42%
2023/03/02	1.1	45.00	0	0.00	45.30	1.1	139	0.75%
2023/03/01	3	45.57	0	0.00	45.45	3	137	2.18%
2023/02/22	1.1	47.12	0	0.00	47.55	1.1	131	0.80%
2023/02/21	0.1	48.35	0	0.00	48.50	0.1	129	0.08%
2023/02/20	0	0.00	0	47.35	47.75	0	128	0.00%
2023/02/17	1	46.50	0.1	46.31	46.65	0.9	130	0.66%
2023/02/16	0	0.00	1.1	46.31	46.30	-1.1	130	-0.81%
2023/02/09	0	0.00	2	46.50	46.10	-2	143	-1.40%
2023/02/07	0	0.00	2	47.53	47.70	-2	138	-1.44%
2023/02/03	1	46.70	0	0.00	46.65	1	140	0.71%
2023/01/31	0.1	44.60	0	0.00	44.85	0.1	135	0.09%
2023/01/13	2	43.85	0	0.00	43.60	2	137	1.45%
2023/01/09	8	44.64	8	43.98	44.00	0	146	0.00%
2022/12/30	1	43.00	0	0.00	42.95	1	159	0.63%
2022/12/23	2	43.00	0	0.00	43.00	2	179	1.11%
2022/12/12	1	45.30	0	0.00	45.30	1	189	0.53%
2022/12/09	2	45.61	0	0.00	45.70	2	190	1.07%
2022/12/07	0	0.00	6	45.49	45.15	-6	191	-3.13%
2022/12/06	2	47.13	0	0.00	46.55	2	190	1.05%
2022/12/05	0	0.00	1	48.00	47.90	-1	197	-0.51%
2022/12/01	3	47.07	1	47.05	46.95	2	195	1.02%
2022/11/25	1	47.30	0	0.00	47.45	1	219	0.46%
2022/11/16	1	44.80	1	45.25	45.50	0	218	0.00%
2022/11/11	0.1	43.70	0	0.00	42.90	0.1	217	0.05%
2022/11/09	1	44.00	1	43.60	43.95	0	217	0.00%
2022/11/07	0.1	42.90	0	0.00	42.30	0.1	218	0.05%
2022/10/31	0	0.00	1	40.30	40.30	-1	239	-0.42%
2022/10/27	1	40.60	0	0.00	41.05	1	249	0.40%
2022/10/26	0	0.00	1	41.35	40.35	-1	264	-0.38%
2022/10/24	0	0.00	1	41.10	40.70	-1	280	-0.36%
2022/10/19	0	0.00	1	43.70	42.90	-1	282	-0.35%
2022/10/18	0	0.00	1	42.90	42.90	-1	280	-0.36%
2022/10/13	2.2	41.56	2	41.83	39.80	0.2	279	0.07%
2022/10/12	0	0.00	1	43.10	42.90	-1	275	-0.36%
2022/10/11	0	0.00	1	42.70	42.90	-1	276	-0.36%
2022/10/04	0	0.00	1	46.20	46.70	-1	273	-0.37%
2022/09/30	0	46.75	0	0.00	44.55	0	270	0.01%
2022/09/29	0	0.00	1	47.90	47.00	-1	261	-0.38%
2022/09/28	1	47.50	0	0.00	46.70	1	262	0.38%
2022/09/26	1	48.60	0	0.00	48.40	1	262	0.38%
2022/09/23	2	50.80	0	0.00	50.80	2	264	0.76%
2022/09/20	0	0.00	4	52.25	52.20	-4	269	-1.48%
2022/09/19	1	52.30	0	0.00	52.00	1	271	0.37%
2022/09/13	1	54.50	0	0.00	54.50	1	288	0.35%
2022/09/12	7	54.99	1	55.30	54.50	6	295	2.03%
2022/09/08	0.2	56.80	0	0.00	56.80	0.2	290	0.05%
2022/09/05	1	56.70	12	57.13	57.30	-11	291	-3.77%
2022/09/02	0	0.00	2	62.40	62.10	-2	280	-0.71%
2022/09/01	2	63.10	0	0.00	62.50	2	270	0.74%
2022/08/31	8	62.04	4	61.60	62.30	4	263	1.52%
2022/08/30	5	61.20	3	61.00	61.00	2	257	0.78%
2022/08/29	2.5	60.82	4	59.95	60.20	-1.5	256	-0.58%
2022/08/26	0	0.00	2	62.00	61.70	-2	254	-0.78%
2022/08/25	1	61.60	3	61.50	61.30	-2	253	-0.79%
2022/08/23	0	0.00	1	61.00	61.10	-1	253	-0.39%
2022/08/22	0	0.00	1	62.60	62.20	-1	254	-0.39%
2022/08/19	10	62.40	2	62.05	62.70	8	253	3.15%
2022/08/17	1	60.80	0	0.00	61.00	1	249	0.40%
2022/08/16	0	0.00	5	61.90	61.40	-5	251	-1.99%
2022/08/15	5	61.98	10	61.51	61.70	-5	249	-2.01%
2022/08/12	14	61.76	7	61.64	61.80	7	247	2.83%
2022/08/10	0	0.00	1	59.70	59.90	-1	238	-0.43%
2022/08/09	1	59.00	0	0.00	59.00	1	236	0.42%
2022/08/05	0	0.00	1	59.80	60.10	-1	232	-0.43%
2022/08/04	8	58.66	0	0.00	58.80	8	229	3.49%
2022/08/03	1	59.10	14	59.13	59.40	-13	226	-5.74%
2022/08/02	5	59.08	13	59.28	59.50	-8	224	-3.57%
2022/08/01	20	58.59	1	58.70	59.00	19	211	8.98%
2022/07/28	0	54.90	0	0.00	54.50	0	197	0.02%
2022/07/25	0	0.00	3	54.73	54.80	-3	196	-1.53%
2022/07/20	0	0.00	1	55.00	54.60	-1	210	-0.47%
2022/07/06	0	0.00	8	49.92	49.10	-8	245	-3.26%
2022/07/05	0	0.00	1	50.60	50.80	-1	250	-0.40%
2022/07/01	1	50.30	0	0.00	50.00	1	250	0.40%
2022/06/30	2.1	53.80	2	53.25	53.20	0.1	248	0.02%
2022/06/29	1	54.80	2	55.25	54.90	-1	251	-0.40%
2022/06/28	0	0.00	10	55.11	55.00	-10	258	-3.86%
2022/06/27	12	55.89	1	55.80	56.20	11	273	4.02%
2022/06/23	6.1	51.83	1	51.70	52.00	5.1	282	1.81%
2022/06/22	4	55.58	0	0.00	54.50	4	278	1.43%
2022/06/20	2.1	55.71	7	57.29	55.70	-4.9	288	-1.70%
2022/06/16	2	60.50	0	0.00	60.10	2	289	0.69%
2022/06/15	1	61.00	0	0.00	60.90	1	293	0.34%
2022/06/14	2	60.85	2	60.80	60.80	0	300	0.00%
2022/06/13	0.1	61.50	0	0.00	61.60	0.1	302	0.02%
2022/06/10	0.1	63.30	0	0.00	63.00	0.1	315	0.03%
2022/06/06	4	63.73	1	63.40	63.40	3	363	0.82%
2022/06/02	2	64.05	1	64.50	64.50	1	395	0.25%
2022/05/31	3	63.20	1	63.20	63.20	2	429	0.47%
2022/05/27	0	0.00	3	61.30	61.70	-3	442	-0.68%
2022/05/26	1	60.20	0	0.00	60.70	1	449	0.22%
2022/05/25	1	60.50	0	0.00	60.40	1	461	0.22%
2022/05/19	1	61.20	0	0.00	61.40	1	517	0.19%
2022/05/18	0	0.00	1	62.50	62.30	-1	526	-0.19%
2022/05/16	1	61.30	0	0.00	61.20	1	542	0.18%
2022/05/13	0	0.00	1	60.90	62.00	-1	547	-0.18%
2022/05/12	1	60.50	2	61.40	60.00	-1	562	-0.18%
2022/05/11	1	61.10	0	0.00	61.00	1	570	0.18%
2022/05/10	2	61.25	1	60.90	61.70	1	596	0.17%
2022/05/09	0	0.00	4	62.58	62.30	-4	650	-0.62%
2022/05/03	0	0.00	1	65.00	65.00	-1	694	-0.14%
2022/04/29	0	0.00	1	64.50	63.80	-1	707	-0.14%
2022/04/27	0.1	62.00	23	62.73	62.60	-22.9	731	-3.13%
2022/04/26	1	64.30	0	0.00	64.00	1	731	0.14%
2022/04/25	5	64.76	0	0.00	63.90	5	739	0.68%
2022/04/22	2	67.95	1	67.60	67.60	1	744	0.13%
2022/04/21	1	68.20	1	69.00	69.00	0	785	0.00%
2022/04/19	0	67.80	2	68.00	67.60	-2	1,005	-0.20%
2022/04/18	0	68.90	0	0.00	67.30	0	1,073	0.00%
2022/04/15	8	68.14	0	0.00	67.90	8	1,096	0.73%
2022/04/14	2	70.00	0	0.00	69.90	2	1,134	0.18%
2022/04/13	1	70.50	3	70.67	70.60	-2	1,158	-0.17%
2022/04/12	6	69.28	0	0.00	69.90	6	1,267	0.47%
2022/04/11	8	70.93	1	70.10	70.10	7	1,295	0.54%
2022/04/08	1	72.10	1	72.30	72.30	0	1,330	0.00%
2022/04/07	1	72.20	1	72.40	72.10	0	1,380	0.00%
2022/04/06	5	72.22	1	72.50	72.50	4	1,430	0.28%
2022/04/01	2	72.80	1	72.90	73.00	1	1,511	0.07%
2022/03/31	3	73.80	0	0.00	73.70	3	1,644	0.18%
2022/03/30	1	75.30	3	75.33	75.70	-2	1,939	-0.10%
2022/03/28	3.9	72.15	0	0.00	72.50	3.9	2,363	0.16%
2022/03/25	1	75.50	0	0.00	74.50	1	2,431	0.04%
2022/03/24	0	0.00	1	74.90	75.80	-1	2,448	-0.04%
2022/03/23	2	75.10	5	75.20	75.50	-3	2,456	-0.12%
2022/03/22	0	74.50	0	0.00	74.00	0	2,454	0.00%
2022/03/21	2	74.35	0	0.00	74.30	2	2,460	0.08%
2022/03/18	1	72.60	0	0.00	75.20	1	2,468	0.04%
2022/03/16	1	70.50	0	0.00	71.00	1	2,483	0.04%
2022/03/15	2	71.10	0	0.00	70.50	2	2,496	0.08%
2022/03/11	2	73.75	1	73.50	73.70	1	2,511	0.04%
2022/03/10	5	75.50	0	0.00	75.50	5	2,535	0.20%
2022/03/09	3	73.60	2	74.05	73.90	1	2,580	0.04%
2022/03/08	6	74.23	7	73.23	73.20	-1	2,591	-0.04%
2022/03/07	3	77.73	4	77.45	77.00	-1	2,579	-0.04%
2022/03/04	3	80.63	1	80.40	80.30	2	2,574	0.08%
2022/03/03	3	81.97	6	82.13	81.80	-3	2,614	-0.11%
2022/03/02	3	81.13	1	80.90	80.90	2	2,638	0.08%
2022/03/01	1	81.60	0	0.00	81.60	1	2,722	0.04%
2022/02/25	2	80.60	0	0.00	80.50	2	2,813	0.07%
2022/02/24	0	0.00	7	83.77	81.40	-7	2,843	-0.25%
2022/02/23	0	0.00	3	84.07	84.50	-3	2,825	-0.11%
2022/02/22	6	83.13	4	83.30	83.00	2	2,822	0.07%
2022/02/21	9	84.98	8	84.99	85.10	1	2,817	0.04%
2022/02/18	0	0.00	11	84.37	84.50	-11	2,811	-0.39%
2022/02/17	0	0.00	0.4	83.10	83.10	-0.4	2,803	-0.02%
2022/02/16	4	83.35	10	83.81	83.30	-6	2,794	-0.21%
2022/02/15	2	83.45	15	83.29	82.50	-13	2,793	-0.47%
2022/02/14	1	83.80	6	83.08	82.50	-5	2,791	-0.18%
2022/02/11	1	85.20	6	86.17	86.00	-5	2,783	-0.18%
2022/02/10	4	86.53	14	86.71	86.30	-10	2,781	-0.36%
2022/02/09	3	85.27	18.2	85.70	86.80	-15.2	2,757	-0.55%
2022/02/08	2	83.25	1.5	83.52	83.50	0.5	2,701	0.02%
2022/02/07	0.2	82.44	2	81.95	83.50	-1.8	2,695	-0.07%
2022/01/26	2	81.06	41	81.50	80.90	-39	2,687	-1.45%
2022/01/25	1	81.41	1	81.50	81.00	0	2,679	0.00%
2022/01/24	1	79.70	2	79.40	81.30	-1	2,668	-0.04%
2022/01/21	0	0.00	1	82.00	80.40	-1	2,658	-0.04%
2022/01/20	1	82.70	0	0.00	82.60	1	2,646	0.04%
2022/01/19	1.1	82.90	1	83.10	82.90	0.1	2,638	0.00%
2022/01/18	0	83.60	31	84.30	83.10	-31	2,634	-1.18%
2022/01/17	5	83.60	21	84.22	84.10	-16	2,630	-0.61%
2022/01/14	7.1	82.75	2	82.80	82.50	5.1	2,617	0.20%
2022/01/13	6.2	86.81	9	86.34	85.00	-2.8	2,574	-0.11%
2022/01/12	16.1	89.06	20	89.64	90.10	-3.9	2,475	-0.16%
2022/01/11	34	87.07	3	87.97	86.90	31	2,356	1.32%
2022/01/10	8	84.83	3	84.70	84.20	5	2,287	0.22%
2022/01/07	9	84.87	5	84.12	84.10	4	2,265	0.18%
2022/01/06	4	86.78	1	86.50	86.50	3	2,220	0.14%
2022/01/05	13	91.55	8.2	90.74	88.20	4.8	2,196	0.22%
2022/01/04	6	88.75	2	89.35	91.00	4	2,089	0.19%
2022/01/03	24	89.77	3	90.40	88.80	21	2,057	1.02%
2021/12/30	6	89.57	8	89.36	89.30	-2	2,023	-0.10%
2021/12/29	5	91.54	9	90.83	91.10	-4	1,974	-0.20%
2021/12/28	16	92.76	17	93.15	91.80	-1	1,923	-0.05%
2021/12/27	33	93.60	52	93.02	95.30	-19	1,847	-1.03%
2021/12/24	62.5	94.24	36	94.30	94.20	26.5	1,724	1.54%
2021/12/23	16.1	89.70	31	89.87	89.50	-14.9	1,426	-1.04%
2021/12/22	52.1	87.73	50	87.78	88.00	2.1	1,235	0.17%
2021/12/21	29	80.06	11	81.13	83.00	18	998	1.80%
2021/12/20	14	78.90	1	78.10	78.90	13	917	1.42%
2021/12/17	1	76.90	3	77.00	77.00	-2	896	-0.22%
2021/12/16	2	78.80	0	0.00	78.60	2	884	0.23%
2021/12/14	3	76.93	6	77.17	77.00	-3	876	-0.34%
2021/12/13	14	79.20	0	0.00	78.60	14	871	1.61%
2021/12/10	0	0.00	1	79.00	79.10	-1	867	-0.12%
2021/12/09	4	78.18	1	78.40	77.40	3	851	0.35%
2021/12/08	4	78.73	3	78.57	79.00	1	836	0.12%
2021/12/07	18	79.64	6	79.80	78.90	12	822	1.46%
2021/12/06	34	80.25	9	80.76	80.20	25	806	3.10%
2021/12/03	7	79.39	54	80.02	80.90	-47	783	-6.00%
2021/12/02	6	77.33	2	77.80	76.70	4	734	0.54%
2021/12/01	6	77.83	11	78.03	78.10	-5	723	-0.69%
2021/11/30	17	76.92	16	77.29	77.00	1	709	0.14%
2021/11/29	13	77.31	5	77.40	76.40	8	706	1.13%
2021/11/26	2	79.20	24	78.84	77.90	-22	662	-3.32%
2021/11/25	44	79.61	20	79.71	78.70	24	634	3.78%
2021/11/24	22	78.70	54.5	79.86	80.00	-32.5	551	-5.90%
2021/11/23	9	74.81	15.2	75.29	74.60	-6.2	456	-1.36%
2021/11/19	0	0.00	2.1	70.10	70.90	-2.1	421	-0.50%
2021/11/18	2	71.05	0	0.00	70.60	2	422	0.47%
2021/11/17	0	0.00	1	69.10	69.80	-1	422	-0.24%
2021/11/16	0	0.00	1	69.30	69.00	-1	423	-0.24%
2021/11/12	1	69.70	0	0.00	68.80	1	446	0.22%
2021/11/10	5	69.40	0	0.00	69.90	5	483	1.03%
2021/11/09	0	0.00	3	70.80	70.80	-3	483	-0.62%
2021/11/08	3	68.73	0	0.00	68.50	3	484	0.62%
2021/11/04	0	0.00	1	69.40	69.20	-1	529	-0.19%
2021/11/02	3	67.63	0	0.00	67.30	3	620	0.48%
2021/10/29	0	0.00	4	68.73	68.80	-4	638	-0.63%
2021/10/28	0	0.00	1	68.60	69.10	-1	681	-0.15%
2021/10/26	0	0.00	1	66.80	66.80	-1	703	-0.14%
2021/10/25	3	66.70	1	67.50	67.50	2	708	0.28%
2021/10/22	4	64.50	30	63.79	64.00	-26	732	-3.55%
2021/10/21	26	65.24	0	0.00	64.80	26	760	3.42%
2021/10/20	12	65.44	12	64.68	64.90	0	777	0.00%
2021/10/19	20	65.00	20	64.57	64.60	0	794	0.00%
2021/10/18	4	63.80	0	0.00	63.60	4	820	0.49%
2021/10/15	0	0.00	10	64.35	64.00	-10	839	-1.19%
2021/10/07	3	66.00	5	64.50	66.50	-2	954	-0.21%
2021/10/06	1	62.50	0	0.00	61.70	1	1,009	0.10%
2021/10/04	1	62.50	5	62.48	62.20	-4	1,087	-0.37%
2021/10/01	2	63.85	0.1	63.80	63.50	1.9	1,111	0.17%
2021/09/29	1	67.70	0	0.00	66.80	1	1,178	0.08%
2021/09/23	0	0.00	0.4	69.84	69.90	-0.4	1,311	-0.03%
2021/09/22	1	69.10	1.2	68.65	69.10	-0.2	1,323	-0.01%
2021/09/16	0	0.00	1	73.40	73.70	-1	1,374	-0.07%
2021/09/13	0.1	75.00	0	0.00	73.80	0.1	1,397	0.01%
2021/09/09	0	0.00	1	74.10	74.10	-1	1,446	-0.07%
2021/09/08	3.1	73.15	3	72.50	72.00	0.1	1,452	0.01%
2021/09/07	1.6	73.55	1	73.40	73.40	0.6	1,465	0.04%
2021/09/06	1	77.60	2.1	75.25	74.20	-1.1	1,473	-0.08%
2021/09/03	2	77.45	3	78.23	77.10	-1	1,470	-0.07%
2021/09/02	56	77.91	5	78.00	77.50	51	1,473	3.46%
2021/09/01	7.1	77.02	3	77.20	77.50	4.1	1,466	0.28%
2021/08/31	0	0.00	1	76.20	76.00	-1	1,474	-0.07%
2021/08/25	2	74.10	0	0.00	73.80	2	1,502	0.13%
2021/08/24	0	0.00	1	73.90	73.50	-1	1,503	-0.07%
2021/08/23	1	73.30	6	73.30	73.00	-5	1,518	-0.33%
2021/08/20	2	69.30	0	0.00	70.50	2	1,531	0.13%
2021/08/19	1	69.00	0	0.00	69.00	1	1,530	0.07%
2021/08/18	5	68.56	1	69.20	72.50	4	1,526	0.26%
2021/08/17	2	70.30	0	0.00	69.10	2	1,538	0.13%
2021/08/16	4	72.63	1	71.90	71.20	3	1,533	0.20%
2021/08/13	1	76.90	2	75.40	74.50	-1	1,511	-0.07%
2021/08/12	1	75.60	2	76.85	76.10	-1	1,508	-0.07%
2021/08/11	0	0.00	38	77.01	75.80	-38	1,512	-2.51%
2021/08/10	10	78.32	10	77.83	77.00	0	1,511	0.00%
2021/08/09	8	80.50	5	79.18	79.30	3	1,499	0.20%
2021/08/06	59	82.49	44	82.17	82.20	15	1,481	1.01%
2021/08/05	0	0.00	2	80.40	80.00	-2	1,443	-0.14%
2021/08/04	0	0.00	6	81.00	80.50	-6	1,477	-0.41%
2021/08/03	4.1	81.87	4	81.43	80.70	0.1	1,487	0.01%
2021/08/02	10	77.75	1.4	78.57	79.20	8.6	1,462	0.59%
2021/07/30	0	0.00	1	78.60	77.00	-1	1,470	-0.07%
2021/07/28	5	78.66	3.1	77.99	76.50	1.9	1,464	0.13%
2021/07/27	1	78.20	5	78.20	78.90	-4	1,472	-0.27%
2021/07/23	2	77.00	0	0.00	76.20	2	1,454	0.14%
2021/07/22	1	75.90	8	76.96	76.70	-7	1,451	-0.48%
2021/07/21	2	75.45	6	75.97	74.30	-4	1,446	-0.28%
2021/07/20	4	75.20	0	0.00	75.00	4	1,446	0.28%
2021/07/19	15	77.34	0	0.00	76.50	15	1,446	1.04%
2021/07/16	9	79.07	2	79.55	79.30	7	1,462	0.48%
2021/07/15	5.1	79.51	1	79.80	79.80	4.1	1,467	0.28%
2021/07/14	4	79.73	8	80.29	79.50	-4	1,476	-0.27%
2021/07/13	18	82.48	22	82.28	80.40	-4	1,506	-0.27%
2021/07/12	3	82.40	10	83.08	83.70	-7	1,460	-0.48%
2021/07/09	3	80.63	5	80.84	80.00	-2	1,414	-0.14%
2021/07/08	3	81.43	2	81.45	81.90	1	1,433	0.07%
2021/07/07	24	82.40	5.3	82.37	81.50	18.7	1,426	1.31%
2021/07/06	3	79.90	2	80.00	80.10	1	1,375	0.07%
2021/07/05	8	80.81	6	79.85	81.00	2	1,396	0.14%
2021/07/02	7	78.74	4	78.63	79.40	3	1,383	0.22%
2021/06/30	1	77.70	4	78.13	77.20	-3	1,462	-0.21%
2021/06/29	1	78.50	100	77.53	77.80	-99	1,480	-6.69%
2021/06/28	0	0.00	2	77.80	78.90	-2	1,502	-0.13%
2021/06/25	38.5	77.86	2	77.90	78.40	36.5	1,514	2.41%
2021/06/24	20	77.03	0	0.00	76.90	20	1,539	1.30%
2021/06/23	53	76.47	9	75.87	76.50	44	1,646	2.67%
2021/06/22	2	75.60	2	75.20	75.90	0	1,650	0.00%
2021/06/21	3	76.47	73	75.85	75.60	-70	1,655	-4.23%
2021/06/18	57	75.34	6	76.55	77.50	51	1,677	3.04%
2021/06/17	15	73.85	0	0.00	74.20	15	1,720	0.87%
2021/06/16	6	72.95	87	72.05	73.20	-81	1,730	-4.68%
2021/06/15	62	72.18	17	72.16	72.70	45	1,726	2.61%
2021/06/11	39	71.26	35	70.87	71.40	4	1,741	0.23%
2021/06/10	0	0.00	86	70.02	70.60	-86	1,753	-4.90%
2021/06/09	2	70.95	0	71.18	70.30	2	1,765	0.11%
2021/06/08	22	72.15	0	0.00	71.10	22	1,779	1.24%
2021/06/07	60	70.91	1	69.20	71.60	59	1,809	3.26%
2021/06/02	2	69.35	0	0.00	69.00	2	1,871	0.11%
2021/05/31	2	69.75	1	69.10	69.10	1	1,917	0.05%
2021/05/28	1	68.60	0	0.00	70.00	1	1,951	0.05%
2021/05/27	0	0.00	4	69.35	68.60	-4	2,011	-0.20%
2021/05/25	25	68.74	45	67.52	69.50	-20	2,284	-0.88%
2021/05/24	32	66.82	12	66.67	68.00	20	2,296	0.87%
2021/05/21	1	65.90	6	66.08	66.50	-5	2,319	-0.22%
2021/05/19	1	63.90	14	64.09	64.90	-13	2,448	-0.53%
2021/05/18	5	64.30	5	63.40	64.30	0	2,484	0.00%
2021/05/17	1.3	60.27	0	0.00	58.50	1.3	2,526	0.05%
2021/05/14	4	62.70	3	62.80	64.00	1	2,536	0.04%
2021/05/13	5	63.58	0	0.00	63.50	5	2,542	0.20%
2021/05/12	18	64.89	1	62.90	64.30	17	2,553	0.67%
2021/05/11	15	69.04	64	69.56	67.40	-49	2,551	-1.92%
2021/05/10	82	72.45	0	0.00	71.40	82	2,548	3.22%
2021/05/07	1	70.90	0	0.00	71.50	1	2,574	0.04%
2021/05/06	1.1	70.14	4	70.83	70.30	-2.9	2,578	-0.11%
2021/05/05	3	70.60	3	70.67	70.70	0	2,592	0.00%
2021/05/04	4	70.48	8	71.14	70.40	-4	2,613	-0.15%
2021/04/29	0	0.00	1	74.90	75.70	-1	2,615	-0.04%
2021/04/27	1	76.00	10	76.45	76.80	-9	2,634	-0.34%
2021/04/26	0	75.00	8	74.63	74.80	-8	2,625	-0.30%
2021/04/23	5	74.44	2	73.50	75.50	3	2,627	0.11%
2021/04/22	4	76.13	4	75.05	73.10	0	2,678	0.00%
2021/04/21	9	77.60	11	77.07	77.90	-2	2,691	-0.07%
2021/04/20	2	79.25	0	0.00	78.70	2	2,688	0.07%
2021/04/19	5	79.54	21.2	79.35	77.90	-16.2	2,689	-0.60%
2021/04/16	22	82.49	2	82.65	82.00	20	2,658	0.75%
2021/04/15	35	82.94	0	0.00	82.50	35	2,682	1.30%
2021/04/14	6	82.07	15	81.97	82.80	-9	2,745	-0.33%
2021/04/13	2.2	84.22	21	83.84	83.80	-18.8	2,827	-0.66%
2021/04/12	3	83.80	3.1	83.67	83.90	-0.1	2,870	0.00%
2021/04/09	6	83.12	8	83.29	83.50	-2	2,907	-0.07%
2021/04/08	17	83.86	6	83.48	83.20	11	2,900	0.38%
2021/04/07	27	85.51	23	84.90	84.20	4	2,897	0.14%
2021/04/06	13	82.22	11	82.75	83.90	2	2,860	0.07%
2021/04/01	9	81.33	3	81.23	81.00	6	2,843	0.21%
2021/03/31	5	82.04	6	81.83	81.40	-1	2,873	-0.03%
2021/03/30	39	83.49	2	83.65	82.70	37	2,895	1.28%
2021/03/29	12	84.08	24	83.89	83.60	-12	2,903	-0.41%
2021/03/26	3	82.10	4	84.30	83.70	-1	2,891	-0.03%
2021/03/23	1	80.70	0	0.00	80.50	1	2,794	0.04%
2021/03/22	3	81.40	4	81.70	82.50	-1	2,780	-0.04%
2021/03/19	5	79.30	0	0.00	79.60	5	2,788	0.18%
2021/03/18	0	0.00	2	79.05	78.80	-2	2,836	-0.07%
2021/03/15	1	78.10	3	77.80	77.60	-2	2,903	-0.07%
2021/03/11	38	79.96	235	79.94	78.50	-197	2,991	-6.59%	大賣/鉅額交易
2021/03/09	1	74.80	64	75.09	78.50	-63	2,996	-2.10%
2021/03/08	0	0.00	5	75.90	75.60	-5	2,991	-0.17%
2021/03/05	2	76.20	0	0.00	75.60	2	3,024	0.07%
2021/03/04	1	76.50	0	0.00	77.50	1	3,073	0.03%
2021/03/03	24	78.21	1.1	75.66	78.10	22.9	3,087	0.74%
2021/03/02	56	81.12	351.1	78.45	76.80	-295.1	3,132	-9.42%	大賣/鉅額交易
2021/02/26	214	81.82	850	80.71	79.50	-636	3,079	-20.66%	大買/大賣/鉅額交易
2021/02/25	1,148	82.03	30	80.83	82.10	1,118	3,012	37.11%	大買/鉅額交易
2021/02/24	5	74.38	1	74.50	74.70	4	2,897	0.14%
2021/02/23	0	0.00	4	74.48	74.20	-4	2,900	-0.14%
2021/02/22	54	73.32	6	74.32	74.20	48	2,900	1.65%
2021/02/19	4	75.50	55	74.84	75.50	-51	2,875	-1.77%
2021/02/18	2	72.60	1	71.20	73.00	1	2,895	0.03%
2021/02/17	0	0.00	2.1	70.68	71.70	-2.1	2,964	-0.07%
2021/02/05	2	68.30	1	69.00	68.20	1	3,045	0.03%
2021/02/03	6.1	68.58	4	69.43	68.10	2.1	3,099	0.07%
2021/02/02	0	0.00	6	68.25	68.20	-6	3,146	-0.19%
2021/02/01	2	66.75	0	0.00	65.70	2	3,237	0.06%
2021/01/29	3	69.03	20	70.50	68.30	-17	3,265	-0.52%
2021/01/28	3	68.90	1	68.10	69.10	2	3,327	0.06%
2021/01/27	0	0.00	5.1	67.60	69.30	-5.1	3,374	-0.15%
2021/01/26	5	70.00	1.1	70.14	67.80	3.9	3,439	0.11%
2021/01/25	0	0.00	1.4	67.38	68.10	-1.4	3,430	-0.04%
2021/01/22	0.4	66.10	3.3	65.97	67.00	-2.9	3,460	-0.08%
2021/01/21	0	0.00	0.5	64.00	64.00	-0.5	3,435	-0.01%
2021/01/20	7.2	63.28	9	64.00	64.00	-1.8	3,426	-0.05%
2021/01/18	10	65.26	0	0.00	65.60	10	3,393	0.29%
2021/01/15	2	66.30	64	66.10	65.80	-62	3,378	-1.84%
2021/01/14	102.1	67.31	40	68.20	69.80	62.1	3,324	1.87%	大買/
2021/01/13	1	65.60	1	66.00	65.90	0	3,288	0.00%
2021/01/12	6	64.55	0	0.00	64.50	6	3,276	0.18%
2021/01/11	0	0.00	2	66.20	65.80	-2	3,254	-0.06%
2021/01/08	0	0.00	3	64.70	64.20	-3	3,235	-0.09%
2021/01/07	34.2	68.86	1	65.80	66.50	33.2	3,205	1.03%
2021/01/06	3	63.43	13	66.88	68.10	-10	3,131	-0.32%
2021/01/05	1	64.20	9.9	64.46	63.40	-8.9	3,016	-0.29%
2021/01/04	7	62.43	3	62.70	62.70	4	2,962	0.14%
2020/12/30	0	59.40	44	60.96	60.00	-44	2,930	-1.50%
2020/12/29	1.7	59.85	55	59.94	58.90	-53.3	3,095	-1.72%
2020/12/28	0.5	58.05	5	58.20	57.20	-4.5	3,051	-0.15%
2020/12/25	4	58.25	0	0.00	58.70	4	3,032	0.13%
2020/12/23	42	53.55	3	54.40	55.50	39	2,918	1.34%
2020/12/22	11	52.20	10	53.92	51.90	1	2,890	0.03%
2020/12/21	0	0.00	4.2	57.78	57.00	-4.2	2,843	-0.15%
2020/12/18	2	58.10	0	0.00	57.30	2	2,832	0.07%
2020/12/17	52	56.06	0	0.00	56.50	52	2,816	1.85%
2020/12/16	2	57.25	0	0.00	56.70	2	2,806	0.07%
2020/12/15	11	55.09	2	54.30	54.80	9	2,777	0.32%
2020/12/14	24	60.65	4	60.49	59.10	20	2,702	0.74%
2020/12/11	11	61.01	2	62.00	62.00	9	2,644	0.34%
2020/12/10	2	60.55	1.3	60.55	60.00	0.7	2,613	0.03%
2020/12/09	2.2	62.09	26	61.34	60.60	-23.8	2,598	-0.91%
2020/12/08	1.2	59.32	15	59.03	58.60	-13.8	2,609	-0.53%
2020/12/07	4.1	55.36	7	56.97	58.10	-3	2,671	-0.11%
2020/12/04	5.8	59.09	19	57.96	57.50	-13.2	2,603	-0.51%
2020/12/03	3	57.33	19.5	57.35	56.60	-16.5	2,587	-0.64%
2020/12/02	0	0.00	12.3	57.34	57.20	-12.3	2,584	-0.48%
2020/12/01	0	0.00	18	56.02	57.50	-18	2,568	-0.70%
2020/11/30	15	54.61	18	54.18	54.90	-3	2,520	-0.12%
2020/11/27	8	52.43	19	52.45	52.40	-11	2,467	-0.45%
2020/11/26	14	51.14	34	50.73	52.50	-20	2,444	-0.82%
2020/11/25	5	49.15	43	48.86	49.10	-38	2,369	-1.60%
2020/11/24	5	50.34	26	50.51	49.70	-21	2,366	-0.89%
2020/11/23	2	48.70	13	48.73	48.70	-11	2,331	-0.47%
2020/11/20	0	0.00	15	48.73	48.80	-15	2,339	-0.64%
2020/11/19	13	48.88	16	48.71	48.30	-3	2,322	-0.13%
2020/11/18	11	49.58	0	0.00	49.15	11	2,370	0.46%
2020/11/17	38	48.33	11	48.09	50.00	27	2,365	1.14%
2020/11/16	57	48.09	79	48.56	49.10	-22	2,287	-0.96%
2020/11/13	6	46.00	71	47.00	46.10	-65	2,185	-2.97%
2020/11/12	3	44.28	5	44.99	44.10	-2	2,065	-0.10%
2020/11/11	5	42.69	2	43.10	43.00	3	2,006	0.15%
2020/11/10	23	43.78	4	43.38	42.65	19	2,008	0.95%
2020/11/09	82	43.74	12	43.86	44.40	70	1,974	3.55%
2020/11/06	6	41.71	6	41.67	41.90	0	1,848	0.00%
2020/11/05	32	42.60	12	41.84	41.30	20	1,815	1.10%
2020/11/04	1	40.85	10	41.06	41.20	-9	1,717	-0.52%
2020/11/03	11	40.52	5	40.00	40.00	6	1,661	0.36%
2020/11/02	0	0.00	3	39.30	39.15	-3	1,606	-0.19%
2020/10/30	7	38.89	4	39.95	37.95	3	1,592	0.19%
2020/10/28	6	37.67	1	37.40	37.35	5	1,540	0.32%
2020/10/27	1	37.75	0	0.00	37.75	1	1,562	0.06%
2020/10/26	15	38.17	0	0.00	37.65	15	1,613	0.93%
2020/10/23	34	38.92	2	39.00	38.50	32	1,623	1.97%
2020/10/22	0	0.00	6	38.50	38.65	-6	1,620	-0.37%
2020/10/21	18	37.95	2	38.15	38.50	16	1,600	1.00%
2020/10/20	0	0.00	30	36.84	37.60	-30	1,569	-1.91%
2020/10/15	1	37.50	0	0.00	36.95	1	1,562	0.06%
2020/10/14	5	37.05	0	0.00	36.90	5	1,551	0.32%
2020/10/13	3	36.38	0	0.00	36.40	3	1,547	0.19%
2020/10/12	0	0.00	2	36.75	36.75	-2	1,542	-0.13%
2020/10/08	6	36.94	0	0.00	36.35	6	1,533	0.39%
2020/10/07	1	37.20	0	0.00	37.20	1	1,501	0.07%
2020/10/06	9	37.79	0	0.00	38.05	9	1,488	0.60%
2020/10/05	5	36.44	35	35.86	37.65	-30	1,289	-2.33%
2020/09/30	38	35.07	3	35.50	35.55	35	1,279	2.73%
2020/09/28	0	0.00	3	34.50	34.55	-3	1,273	-0.24%
2020/09/22	0	0.00	2	34.50	34.70	-2	1,257	-0.16%
2020/09/21	4	35.53	1	36.00	35.35	3	1,248	0.24%
2020/09/17	1	36.65	1	36.50	36.35	0	1,235	0.00%
2020/09/16	1	37.25	0	0.00	36.80	1	1,254	0.08%
2020/09/15	8	37.57	0	0.00	37.15	8	1,245	0.64%
2020/09/14	0	0.00	2	37.95	37.80	-2	1,228	-0.16%
2020/09/11	7	37.38	0	0.00	37.15	7	1,205	0.58%
2020/09/10	0	0.00	22	38.98	39.95	-22	1,133	-1.94%
2020/09/09	2	36.30	0	0.00	36.35	2	1,018	0.20%
2020/09/08	4	36.23	0	0.00	36.60	4	1,008	0.40%
2020/09/07	3	36.08	1	37.00	35.50	2	977	0.20%
2020/09/04	10	35.25	4	35.60	35.65	6	948	0.63%
2020/09/03	1	36.10	1	36.30	36.30	0	926	0.00%
2020/09/02	20	36.70	1	36.65	36.65	19	911	2.08%
2020/09/01	2	36.15	1	35.85	35.85	1	883	0.11%
2020/08/31	3	36.78	0	0.00	36.60	3	859	0.35%
2020/08/28	1	37.50	10	37.45	37.20	-9	836	-1.08%
2020/08/27	0	0.00	1	37.05	37.05	-1	823	-0.12%
2020/08/26	2	37.10	4	37.13	37.45	-2	775	-0.26%
2020/08/24	1	37.20	0	0.00	36.60	1	720	0.14%
2020/08/21	0	0.00	10	35.60	35.60	-10	636	-1.57%
2020/08/20	0	0.00	114	32.96	32.40	-114	597	-19.07%	大賣/鉅額交易
2020/08/19	10	35.03	1.2	35.42	34.60	8.8	578	1.52%
2020/08/18	16	33.05	0	0.00	35.00	16	562	2.84%
2020/08/17	118	33.76	0	0.00	33.30	118	544	21.67%	大買/鉅額交易
2020/08/14	10	33.20	35	32.97	33.20	-25	518	-4.82%
2020/08/13	0	0.00	5	33.95	33.95	-5	487	-1.03%
2020/08/11	0	0.00	1	31.35	31.40	-1	431	-0.23%
2020/08/10	2	31.03	0	0.00	30.75	2	412	0.48%
2020/08/07	7	30.44	6	30.69	31.20	1	403	0.25%
2020/08/06	7	30.36	8	31.25	30.30	-1	387	-0.26%
2020/07/31	1	30.10	3	30.02	30.25	-2	330	-0.61%
2020/07/30	3	30.93	0	0.00	30.95	3	305	0.98%
2020/07/28	0	0.00	1	27.40	26.75	-1	232	-0.43%
2020/07/27	0	0.00	1	27.00	26.70	-1	227	-0.44%
2020/07/17	0	0.00	1	27.05	26.10	-1	205	-0.49%
2020/07/15	0	0.00	1	27.10	26.75	-1	201	-0.50%
2020/07/13	10	27.40	1	27.60	27.35	9	196	4.59%
2020/07/10	2	26.70	4	27.05	27.00	-2	186	-1.07%
2020/06/22	0	0.00	4	25.34	25.50	-4	117	-3.40%
2020/06/04	0	0.00	2.1	25.75	25.70	-2.1	136	-1.53%
2020/06/03	0	0.00	7	25.71	26.30	-7	134	-5.19%
2020/05/29	0	0.00	2	25.40	25.35	-2	121	-1.64%
2020/05/28	1	24.75	0	0.00	24.90	1	116	0.86%
2020/05/27	0	0.00	5	24.90	24.90	-5	117	-4.27%
2020/05/26	14	25.15	0	0.00	24.95	14	118	11.81%
2020/05/20	0	0.00	0.1	24.50	24.15	-0.1	111	-0.07%
2020/05/08	0	0.00	0.7	25.00	24.90	-0.7	108	-0.64%
2020/05/06	0.1	24.10	0	0.00	24.00	0.1	104	0.10%
2020/05/05	0.2	24.00	0	0.00	24.00	0.2	105	0.16%
2020/04/08	0	0.00	2	23.00	23.10	-2	157	-1.27%
2020/04/06	2	22.10	0	0.00	22.40	2	156	1.28%
2020/04/01	0	21.80	0	0.00	21.80	0	155	0.00%
2020/03/23	0	19.50	0	0.00	19.40	0	155	0.02%
2020/03/20	0.1	20.20	23	20.15	20.10	-22.9	156	-14.66%
2020/03/19	0.1	19.35	0	0.00	19.30	0.1	153	0.07%
2020/03/16	0	0.00	2	23.38	22.90	-2	150	-1.33%
2020/03/12	0.1	25.40	3	25.60	25.15	-2.9	149	-1.91%
2020/02/27	0	0.00	0.2	27.30	27.00	-0.2	147	-0.14%
2020/02/21	0	0.00	1	28.05	27.90	-1	149	-0.67%
2020/02/05	0.3	28.70	0	0.00	28.30	0.3	165	0.20%
2020/01/30	2	28.70	0	0.00	28.95	2	160	1.25%
2020/01/15	1	30.60	0	0.00	30.60	1	166	0.60%
2020/01/10	1	30.55	0	0.00	30.60	1	185	0.54%
2020/01/09	1	31.20	0	0.00	31.20	1	183	0.54%
2020/01/08	1	31.60	0	0.00	31.10	1	189	0.53%
2020/01/07	0	0.00	2	31.83	33.00	-2	190	-1.05%
2020/01/06	0	0.00	2	31.35	31.40	-2	187	-1.07%
2019/12/30	1	30.35	0	0.00	30.35	1	182	0.55%
2019/12/27	0	0.00	2	30.60	30.50	-2	181	-1.10%
2019/12/24	1	30.75	0	0.00	30.50	1	181	0.55%
2019/12/17	1	30.50	0	0.00	30.80	1	178	0.56%
2019/12/09	3	31.05	3	30.30	30.30	0	170	0.00%
2019/12/05	2	29.60	0	0.00	29.45	2	164	1.21%
2019/12/02	2	29.90	0	0.00	29.85	2	164	1.22%
2019/11/20	1	30.45	5	30.40	30.60	-4	166	-2.40%
2019/11/19	0	0.00	2	30.83	30.90	-2	165	-1.21%
2019/11/13	0	0.00	2	29.40	29.45	-2	151	-1.32%
2019/11/08	2	29.10	0	0.00	29.25	2	149	1.34%
2019/10/30	2	29.20	1	29.15	29.15	1	143	0.70%
2019/10/28	0	0.00	0	29.80	29.70	0	140	-0.01%
2019/10/25	1	30.10	0	0.00	29.80	1	138	0.72%
2019/10/24	3	30.15	8	30.00	29.95	-5	134	-3.71%
2019/10/21	2	29.48	0	0.00	29.40	2	121	1.64%
2019/10/17	2	27.50	2	27.65	27.70	0	102	0.00%
2019/10/04	1	25.80	0	0.00	25.85	1	68	1.45%
2019/10/02	2	25.58	0	0.00	25.95	2	70	2.85%
2019/09/27	2	25.80	0	0.00	25.80	2	69	2.89%
2019/08/16	1	26.35	0	0.00	26.55	1	55	1.80%
2019/08/13	1	26.30	0	0.00	26.55	1	54	1.82%
2019/07/02	1	26.30	0	0.00	26.30	1	79	1.26%
2019/06/18	0	0.00	2	25.50	25.40	-2	82	-2.43%
2019/06/17	1	25.30	0	0.00	25.50	1	81	1.22%
2019/05/30	0	25.50	0	0.00	25.50	0	88	0.02%
2019/05/29	2	25.95	0	0.00	25.95	2	89	2.23%
2019/05/24	1	25.80	0	0.00	26.10	1	93	1.07%
2019/05/13	1	26.50	0	0.00	26.50	1	98	1.01%
2019/05/07	3	27.90	0	0.00	27.90	3	97	3.08%
2019/04/18	1	28.20	0	0.00	28.25	1	107	0.93%
2019/04/17	1	28.90	0	0.00	28.85	1	106	0.94%
2019/04/16	0	0.00	1	28.80	29.00	-1	105	-0.95%
2019/04/15	2	28.80	0	0.00	28.80	2	101	1.98%
2019/04/12	1	29.65	1	29.50	29.00	0	98	0.00%
2019/04/11	1	28.60	0	0.00	28.20	1	84	1.18%
2019/04/10	0	0.00	1	27.80	27.90	-1	83	-1.20%
2019/04/09	3	27.97	0	0.00	28.05	3	81	3.66%
2019/04/01	5	27.70	5	27.10	27.50	0	77	0.00%
2019/02/26	0	0.00	1	27.40	27.30	-1	69	-1.43%
2019/02/25	0	0.00	4	27.09	27.30	-4	68	-5.86%
2019/01/22	2	26.80	0	0.00	26.90	2	67	2.98%
2019/01/21	1	26.80	1	27.00	26.80	0	67	0.00%
2018/12/10	0	0.00	2	26.10	25.55	-2	88	-2.27%
2018/12/06	0	0.00	1	25.85	25.90	-1	89	-1.12%
2018/11/26	2	25.05	0	0.00	25.05	2	93	2.14%
2018/10/25	2	23.10	0	0.00	23.10	2	135	1.48%
2018/10/12	2	23.73	0	0.00	25.00	2	154	1.29%
2018/10/11	2	25.83	1	25.65	25.65	1	152	0.66%
2018/10/01	1	31.25	0	0.00	31.25	1	149	0.67%
2018/08/10	2	37.20	0	0.00	37.45	2	160	1.25%
2018/07/30	0	0.00	1	38.15	38.10	-1	156	-0.64%
2018/07/26	0	0.00	1	37.95	38.00	-1	142	-0.70%
2018/07/25	1	37.45	0	0.00	37.45	1	136	0.73%
2018/07/24	1	37.85	0	0.00	37.50	1	139	0.72%
2018/07/18	3	37.58	0	0.00	37.20	3	144	2.08%
2018/07/17	0	0.00	2	37.73	37.90	-2	142	-1.41%
2018/07/10	1	35.70	0	0.00	35.75	1	160	0.62%
2018/07/04	0	0.00	2	36.25	36.15	-2	199	-1.00%
2018/07/03	1	36.25	2	36.25	36.20	-1	207	-0.48%
2018/07/02	5	36.43	0	0.00	36.30	5	208	2.40%
2018/06/07	1	37.25	0	0.00	37.30	1	221	0.45%
2018/05/29	1	36.40	0	0.00	36.35	1	213	0.47%
2018/05/28	1	36.70	0	0.00	36.65	1	212	0.47%
2018/05/21	2	36.40	0	0.00	36.50	2	216	0.92%
2018/05/15	1	37.30	0	0.00	37.30	1	219	0.46%
2018/04/20	3	37.65	0	0.00	37.90	3	256	1.17%
2018/04/17	0	0.00	5	37.50	37.60	-5	258	-1.94%
2018/04/16	0	0.00	1	38.20	38.15	-1	258	-0.39%
2018/04/13	2	39.93	0	0.00	39.30	2	254	0.79%
2018/04/12	1	40.30	1	39.80	39.55	0	259	0.00%
2018/04/03	0	0.00	3	38.30	38.15	-3	271	-1.11%
2018/04/02	0	0.00	1	38.50	38.45	-1	280	-0.36%
2018/03/30	0	0.00	5	38.44	38.50	-5	318	-1.57%
2018/03/27	0	0.00	4	38.08	38.05	-4	341	-1.17%
2018/03/23	0	0.00	1	37.80	37.60	-1	357	-0.28%
2018/03/19	0	0.00	1	39.00	38.80	-1	559	-0.18%
2018/03/16	0	0.00	4	38.69	38.80	-4	569	-0.70%
2018/03/13	0	0.00	0	38.90	38.90	0	579	0.00%
2018/03/09	1	38.25	0	0.00	38.25	1	583	0.17%
2018/03/02	10	38.50	0	0.00	38.50	10	595	1.68%
2018/02/26	2	39.25	0	0.00	39.15	2	599	0.33%
2018/02/23	0	0.00	2	39.20	39.15	-2	600	-0.33%
2018/02/22	0	0.00	1	39.00	39.15	-1	602	-0.17%
2018/02/21	0	0.00	1	38.95	38.95	-1	604	-0.17%
2018/02/12	0	0.00	0.2	38.25	38.25	-0.2	602	-0.03%
2018/02/07	1	38.55	1	38.65	38.15	0	605	0.00%
2018/02/06	2	37.40	1	37.65	37.90	1	613	0.16%
2018/02/05	0	0.00	1	39.30	39.30	-1	609	-0.16%
2018/02/02	0	0.00	2	40.00	39.90	-2	611	-0.33%
2018/02/01	20	40.00	0	0.00	40.00	20	627	3.19%
2018/01/29	0	0.00	1	40.45	40.30	-1	643	-0.16%
2018/01/25	0	0.00	1	40.50	40.20	-1	652	-0.15%
2018/01/23	2	40.70	0	0.00	40.65	2	651	0.31%
2018/01/22	0	0.00	5	41.10	41.05	-5	661	-0.76%
2018/01/18	2	40.75	0	0.00	40.75	2	696	0.29%
2018/01/17	0	0.00	18.3	41.05	41.00	-18.3	708	-2.58%
2018/01/09	1	41.50	2	41.40	41.25	-1	726	-0.14%
2018/01/08	5	41.80	5	42.50	41.80	0	732	0.00%
2018/01/05	2	42.45	5	42.50	42.20	-3	743	-0.40%
2018/01/02	1	41.90	17	42.07	41.95	-16	748	-2.14%