曜越 (3540)-富邦-建國券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
39.55
漲跌
▼0.35
漲幅
-0.88%
成交量
278張
產業
上櫃電腦及週邊類股
257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

曜越 (3540)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
2024/05/15	0	0.00	1	40.15	39.55	-1	2,600	-0.04%
2024/05/13	2	39.50	0	0.00	39.40	2	2,605	0.08%
2024/05/10	2	40.00	0	0.00	40.05	2	2,616	0.08%
2024/05/09	4	40.00	0	0.00	40.00	4	2,615	0.15%
2024/05/03	0	0.00	6	42.01	41.35	-6	2,618	-0.23%
2024/05/02	1	41.70	0	0.00	41.90	1	2,617	0.04%
2024/04/26	0	0.00	6	41.98	41.35	-6	2,627	-0.23%
2024/04/25	1	41.05	0	0.00	41.20	1	2,621	0.04%
2024/04/24	2	41.38	4	41.33	41.30	-2	2,618	-0.08%
2024/04/23	0	0.00	3	40.20	39.65	-3	2,611	-0.11%
2024/04/22	6	39.97	0	0.00	39.30	6	2,611	0.23%
2024/04/19	1	40.35	1	40.80	40.40	0	2,603	0.00%
2024/04/17	0	0.00	3	42.90	42.50	-3	2,588	-0.12%
2024/04/16	2	42.75	4	42.09	42.25	-2	2,584	-0.08%
2024/04/15	0	0.00	1	44.00	43.90	-1	2,578	-0.04%
2024/04/12	4	45.39	1	45.40	45.10	3	2,570	0.12%
2024/04/11	3.3	45.95	80	45.55	45.30	-76.7	2,563	-2.99%
2024/04/10	2	46.95	10	46.88	47.40	-8	2,543	-0.31%
2024/04/09	0	0.00	22	46.81	46.60	-22	2,539	-0.87%
2024/04/08	6	47.43	20	47.38	47.45	-14	2,530	-0.55%
2024/04/03	0	0.00	26	47.22	47.00	-26	2,530	-1.03%
2024/04/02	2	49.18	1	48.55	48.35	1	2,516	0.04%
2024/04/01	0	49.11	6	49.60	49.55	-6	2,504	-0.24%
2024/03/29	2	48.50	5	49.27	48.50	-3	2,508	-0.12%
2024/03/28	1	49.00	6	48.67	48.80	-5	2,570	-0.19%
2024/03/27	10	50.39	5	50.24	50.40	5	2,595	0.19%
2024/03/26	20	51.37	17	50.19	51.00	3	2,608	0.11%
2024/03/25	1	48.70	42	49.14	48.60	-41	2,557	-1.60%
2024/03/22	7	49.78	0	49.60	49.40	7	2,543	0.27%
2024/03/21	6	50.62	8	50.76	50.40	-2	2,524	-0.08%
2024/03/20	9	51.12	17.7	51.19	50.00	-8.7	2,513	-0.34%
2024/03/19	2	52.65	1	51.81	51.80	1	2,522	0.04%
2024/03/18	3	52.57	117	52.43	52.40	-114	2,569	-4.44%	大賣/鉅額交易
2024/03/15	12.2	54.81	20	54.79	54.20	-7.8	2,526	-0.31%
2024/03/14	236.2	57.49	14	57.52	56.80	222.2	2,450	9.07%	大買/鉅額交易
2024/03/13	105	56.19	104.1	53.68	55.00	0.9	2,189	0.04%	大買/大賣/
2024/03/12	120.1	56.86	47	56.85	56.20	73.1	2,096	3.49%	大買/
2024/03/11	61	55.34	36	55.65	54.50	25	2,003	1.25%
2024/03/08	48	56.82	55.1	55.97	53.90	-7.1	1,815	-0.39%
2024/03/07	70.1	55.12	103.1	55.72	56.80	-33	1,475	-2.24%	大賣/
2024/03/06	48	51.51	39.1	51.22	51.70	8.9	1,164	0.76%
2024/03/05	3	47.72	6	47.49	47.00	-3	1,055	-0.28%
2024/03/04	3	46.13	6	46.10	46.30	-3	1,020	-0.29%
2024/03/01	4.1	45.64	7.6	46.12	46.25	-3.5	1,009	-0.35%
2024/02/29	13	45.87	62	45.06	45.90	-49	982	-4.99%
2024/02/23	0	0.00	6	43.56	42.55	-6	922	-0.65%
2024/02/22	0	0.00	1	44.60	43.90	-1	917	-0.11%
2024/02/21	0	0.00	1	43.95	44.00	-1	914	-0.11%
2024/02/19	0	0.00	32	45.16	44.70	-32	914	-3.50%
2024/02/15	5	43.75	6	43.54	43.80	-1	894	-0.11%
2024/02/05	0	0.00	2	42.63	42.55	-2	889	-0.22%
2024/02/02	81	43.60	6	43.64	43.55	75	888	8.44%
2024/02/01	28	42.59	0	0.00	42.75	28	876	3.20%
2024/01/31	0.1	42.15	5	42.10	42.95	-5	878	-0.56%
2024/01/30	2	42.60	0	0.00	42.60	2	874	0.23%
2024/01/24	0	0.00	1	43.20	43.10	-1	861	-0.12%
2024/01/19	2	40.68	0	0.00	41.00	2	843	0.24%
2024/01/18	1	40.20	0	0.00	40.20	1	843	0.12%
2024/01/17	7	41.09	0	0.00	41.00	7	847	0.83%
2024/01/15	1	42.35	0	0.00	42.80	1	844	0.12%
2024/01/12	1	42.40	0	0.00	41.30	1	845	0.12%
2024/01/11	1	42.40	0	0.00	42.30	1	843	0.12%
2024/01/10	0	0.00	10	42.57	42.60	-10	846	-1.18%
2024/01/09	1	42.30	0	0.00	42.30	1	845	0.12%
2024/01/08	2	43.30	2	44.35	43.30	0	839	0.00%
2023/12/29	0	0.00	4	44.95	44.80	-4	832	-0.48%
2023/12/28	1	46.10	0	0.00	45.50	1	826	0.12%
2023/12/26	1	46.00	4	45.80	45.55	-3	829	-0.36%
2023/12/25	5	47.84	27	47.89	46.30	-22	818	-2.69%
2023/12/22	3	46.85	37	47.54	47.45	-34	745	-4.56%
2023/12/21	1	47.15	20	46.73	46.55	-19	698	-2.72%
2023/12/20	0	0.00	38	44.39	45.10	-38	669	-5.68%
2023/12/19	0.1	43.15	0	0.00	42.95	0.1	651	0.01%
2023/12/15	2	45.08	4	44.95	44.95	-2	638	-0.31%
2023/12/14	3	46.02	0	0.00	46.20	3	631	0.48%
2023/12/13	14	46.86	12	46.70	46.75	2	589	0.34%
2023/12/12	0.1	44.30	0	0.00	44.10	0.1	522	0.02%
2023/12/11	2	44.58	1	44.25	44.80	1	521	0.19%
2023/12/08	3	45.12	1	45.10	45.00	2	512	0.39%
2023/12/07	1	46.10	14	45.70	44.55	-13	504	-2.58%
2023/12/06	15	44.35	10	47.37	47.50	5	472	1.06%
2023/12/05	1.1	43.46	0	0.00	43.25	1.1	414	0.25%
2023/12/04	73	45.41	4	45.95	44.70	69	404	17.04%
2023/12/01	15	43.83	2	43.40	44.70	13	369	3.52%
2023/11/30	30	42.63	16	42.66	42.55	14	343	4.08%
2023/11/29	14	42.25	0	0.00	42.25	14	310	4.51%
2023/11/28	2	41.10	0	0.00	41.35	2	300	0.67%
2023/11/24	2	40.78	0	0.00	40.50	2	294	0.68%
2023/11/17	1	40.05	0	0.00	39.65	1	303	0.33%
2023/11/16	0	0.00	6	40.17	40.05	-6	303	-1.98%
2023/11/15	1	39.15	0	0.00	39.10	1	300	0.33%
2023/11/09	0	40.05	0	0.00	39.60	0	331	0.00%
2023/11/06	1	39.00	0.1	39.00	38.95	0.9	372	0.24%
2023/10/31	1	37.55	0	0.00	36.90	1	415	0.24%
2023/10/17	5	39.90	0	0.00	39.50	5	848	0.59%
2023/10/11	0	44.00	0	0.00	39.50	0	1,454	0.00%
2023/10/03	12	41.72	10	41.22	41.10	2	1,662	0.12%
2023/10/02	12	41.15	11	41.35	41.70	1	1,669	0.06%
2023/09/08	1	39.95	0	0.00	39.85	1	1,873	0.05%
2023/09/06	1	41.25	0	0.00	41.20	1	1,960	0.05%
2023/09/05	0	0.00	4	41.60	41.75	-4	2,018	-0.20%
2023/09/01	1	41.05	0	0.00	40.80	1	2,053	0.05%
2023/08/28	0	0.00	4	40.93	40.70	-4	2,175	-0.18%
2023/08/25	2	42.70	0	0.00	42.70	2	2,202	0.09%
2023/08/18	0	0.00	2	46.18	44.80	-2	2,660	-0.08%
2023/08/17	0	0.00	4	45.45	45.80	-4	2,729	-0.15%
2023/08/16	1	44.50	1	44.70	44.75	0	2,792	0.00%
2023/08/15	1	44.00	0	0.00	44.05	1	2,817	0.04%
2023/08/14	1	42.30	2	42.85	43.00	-1	2,852	-0.04%
2023/08/11	88	44.45	3	44.93	43.50	85	2,889	2.94%
2023/08/10	1	44.55	72	45.51	44.15	-71	3,034	-2.34%
2023/08/09	1	46.10	10	46.18	46.00	-9	3,068	-0.29%
2023/08/08	1	46.50	0	0.00	46.65	1	3,167	0.03%
2023/08/07	0	0.00	3	46.95	47.00	-3	3,180	-0.09%
2023/08/02	11	47.56	19	48.46	45.95	-8	3,204	-0.25%
2023/08/01	4	49.33	0	0.00	48.90	4	3,193	0.13%
2023/07/31	3	51.20	0	0.00	50.80	3	3,177	0.09%
2023/07/28	8	51.46	0	0.00	52.10	8	3,157	0.25%
2023/07/27	3	52.30	0	0.00	52.10	3	3,148	0.10%
2023/07/26	24	53.46	11	54.85	52.10	13	3,145	0.41%
2023/07/25	3	57.33	24	56.69	57.10	-21	3,089	-0.68%
2023/07/24	1	53.50	25	55.45	54.40	-24	3,003	-0.80%
2023/07/21	26	53.43	11	53.80	53.80	15	2,941	0.51%
2023/07/20	8	53.98	4	54.03	53.80	4	2,920	0.14%
2023/07/19	4	53.40	17	54.01	52.00	-13	2,891	-0.45%
2023/07/18	41	57.70	32	55.63	54.60	9	2,873	0.31%
2023/07/17	49	59.59	53	60.37	59.60	-4	2,784	-0.14%
2023/07/14	38	55.13	173.2	57.92	59.10	-135.2	2,507	-5.39%	大賣/鉅額交易
2023/07/13	6	53.60	18	54.29	53.80	-12	2,407	-0.50%
2023/07/12	22	53.53	19	52.26	51.50	3	2,362	0.13%
2023/07/11	28	54.40	10	53.87	54.30	18	2,340	0.77%
2023/07/10	5	51.40	0	0.00	51.40	5	2,324	0.22%
2023/07/07	20	52.85	1	52.10	52.10	19	2,361	0.80%
2023/07/06	9	53.29	1	53.01	53.40	8	2,394	0.33%
2023/07/05	3	53.27	4.1	53.13	53.50	-1.1	2,401	-0.04%
2023/07/04	12	52.54	11	52.65	52.80	1	2,384	0.04%
2023/07/03	1	51.10	7	51.57	51.70	-6	2,374	-0.25%
2023/06/30	7	48.62	0	0.00	49.55	7	2,459	0.28%
2023/06/29	38	48.93	1	48.90	48.70	37	2,502	1.48%
2023/06/28	18	47.98	0	0.00	48.55	18	2,497	0.72%
2023/06/27	31	47.90	0	0.00	47.60	31	2,503	1.24%
2023/06/26	23	48.59	2	49.40	48.45	21	2,510	0.84%
2023/06/21	2	48.68	0	0.00	48.90	2	2,503	0.08%
2023/06/19	12	47.89	0	0.00	48.50	12	2,490	0.48%
2023/06/16	16	48.63	0	0.00	48.35	16	2,484	0.64%
2023/06/15	60	49.19	8	49.50	49.15	52	2,474	2.10%
2023/06/14	2	48.15	2	48.38	48.35	0	2,468	0.00%
2023/06/13	0	0.00	2	49.70	49.50	-2	2,448	-0.08%
2023/06/12	6	50.33	6	49.93	49.20	0	2,427	0.00%
2023/06/09	3	54.10	21.1	53.24	54.20	-18.1	2,353	-0.77%
2023/06/08	12	51.77	2	51.40	51.00	10	2,299	0.43%
2023/06/07	0	0.00	5	52.50	52.30	-5	2,285	-0.22%
2023/06/06	7	51.89	5	52.44	52.20	2	2,284	0.09%
2023/06/05	0	0.00	18	53.50	53.20	-18	2,266	-0.80%
2023/06/02	5	52.10	22	52.18	51.80	-17	2,228	-0.76%
2023/06/01	9	51.64	19	52.05	52.00	-10	2,199	-0.45%
2023/05/31	22	52.26	28	51.68	51.60	-6	2,178	-0.28%
2023/05/30	20	53.20	25	50.96	50.80	-5	2,142	-0.23%
2023/05/29	38	54.05	32	53.41	53.00	6	2,098	0.29%
2023/05/26	18	49.55	63.2	51.30	52.70	-45.2	1,994	-2.27%
2023/05/25	23.2	49.48	16	49.20	48.10	7.2	1,847	0.39%
2023/05/24	7	47.97	40	47.76	48.30	-33	1,784	-1.85%
2023/05/23	53	48.07	17	47.79	47.70	36	1,754	2.05%
2023/05/22	2	46.70	4	46.90	46.80	-2	1,689	-0.12%
2023/05/19	27	45.69	33	44.47	44.00	-6	1,631	-0.37%
2023/05/18	9	45.78	4	45.13	45.65	5	1,625	0.31%
2023/05/17	5.1	43.87	7	44.71	44.80	-2	1,668	-0.12%
2023/05/16	14	44.95	6	44.45	44.10	8	1,639	0.49%
2023/05/15	10.1	43.98	0	0.00	44.50	10.1	1,486	0.68%
2023/05/12	12	43.21	26	43.54	43.75	-14	1,432	-0.98%
2023/05/11	1	39.80	0	0.00	39.80	1	1,324	0.08%
2023/05/10	0	0.00	1	41.20	41.55	-1	1,309	-0.08%
2023/05/09	6	42.75	26.1	42.42	41.85	-20.1	1,288	-1.56%
2023/05/08	1	40.60	32	41.42	41.80	-31	1,257	-2.47%
2023/05/04	2	40.88	0	0.00	39.90	2	1,225	0.16%
2023/05/03	0	0.00	37	41.30	40.80	-37	1,214	-3.05%
2023/05/02	9	42.17	17	42.20	42.15	-8	1,201	-0.67%
2023/04/28	0	0.00	2	40.75	40.75	-2	1,177	-0.17%
2023/04/25	2	39.53	0	0.00	38.90	2	1,144	0.17%
2023/04/24	0	0.00	0.3	41.00	40.80	-0.3	1,125	-0.02%
2023/04/21	1	40.90	1	39.50	39.80	0	1,118	0.00%
2023/04/20	5	43.18	23	41.86	41.40	-18	1,090	-1.65%
2023/04/19	5	43.36	2	43.10	43.95	3	1,053	0.28%
2023/04/18	1.6	42.99	21	43.48	43.50	-19.4	1,029	-1.88%
2023/04/17	0	0.00	5	43.59	42.50	-5	985	-0.51%
2023/04/14	5	42.59	38	42.48	42.50	-33	962	-3.43%
2023/04/13	34	42.75	22	42.51	41.70	12	928	1.29%
2023/04/12	10.1	41.84	8	41.52	40.95	2.1	861	0.24%
2023/04/11	22.1	40.48	30	40.97	41.50	-8	815	-0.97%
2023/04/10	14	39.12	3	39.08	38.60	11	767	1.43%
2023/04/07	5	38.35	7	37.89	37.80	-2	738	-0.27%
2023/04/06	12	38.03	4	38.31	38.30	8	725	1.10%
2023/03/31	5	37.73	0	0.00	38.00	5	693	0.72%
2023/03/30	26	37.21	17	37.08	37.65	9	564	1.59%
2023/03/29	0	34.20	2	34.50	34.25	-2	511	-0.39%
2023/03/28	88	34.80	0	0.00	34.05	88	513	17.14%
2023/03/27	8	35.06	0	0.00	35.80	8	503	1.59%
2023/03/24	0	34.85	2	34.55	34.60	-2	502	-0.40%
2023/03/23	0	34.75	0	0.00	34.10	0	511	0.00%
2023/03/22	8	34.13	8	34.14	34.40	0	509	0.00%
2023/03/16	0	0.00	1	32.85	32.65	-1	521	-0.19%
2023/03/15	0.1	34.25	0	0.00	33.65	0.1	525	0.01%
2023/03/14	0.1	33.75	0	0.00	34.05	0.1	558	0.01%
2023/03/13	7.1	32.48	20	33.09	33.50	-13	564	-2.29%
2023/03/10	5	35.60	5	34.70	34.30	0	555	0.00%
2023/03/09	21.1	36.12	19	36.00	35.35	2.1	547	0.37%
2023/03/08	5	35.08	5	34.92	35.35	0	532	0.00%
2023/03/07	16	34.98	17	34.88	35.10	-1	526	-0.19%
2023/03/06	16.1	35.22	14	34.78	34.60	2.1	517	0.40%
2023/03/03	10	34.59	0	0.00	34.10	10	507	1.97%
2023/03/02	0	33.75	0	0.00	33.95	0	502	0.00%
2023/02/24	1	35.60	5	35.11	33.85	-4	487	-0.82%
2023/02/23	5	34.02	0	0.00	34.20	5	429	1.16%
2023/02/22	1	34.45	3	34.52	33.90	-2	421	-0.47%
2023/02/20	0	0.00	1	34.50	34.45	-1	393	-0.25%
2023/02/17	1	34.55	0	0.00	35.00	1	380	0.26%
2023/02/16	0	0.00	1	33.90	34.20	-1	365	-0.27%
2023/02/15	9	34.24	3	34.76	34.20	6	337	1.77%
2023/02/14	0	0.00	97	32.85	32.85	-97	251	-38.61%
2023/02/13	0	0.00	7	29.44	29.90	-7	231	-3.03%
2023/02/10	15	28.70	6	28.34	28.55	9	222	4.05%
2023/02/09	0	0.00	20	28.61	28.65	-20	221	-9.04%
2023/02/08	20	28.93	1	28.85	29.00	19	219	8.65%
2023/02/01	1	27.70	1	27.45	27.65	0	204	0.00%
2023/01/31	0	0.00	2	26.55	27.05	-2	202	-0.99%
2023/01/11	0	0.00	19	27.83	27.95	-19	192	-9.86%
2023/01/10	0	0.00	1	27.85	28.20	-1	188	-0.53%
2022/12/26	1	27.15	0	0.00	26.95	1	181	0.55%
2022/12/22	1	27.40	0	0.00	27.25	1	182	0.55%
2022/12/20	0	0.00	9	27.34	26.45	-9	181	-4.96%
2022/12/19	1	28.80	20	28.80	28.00	-19	178	-10.67%
2022/12/16	4	28.79	4	28.64	28.50	0	173	0.00%
2022/12/15	82	29.20	50	29.66	29.85	32	161	19.79%
2022/12/14	1	28.55	0	0.00	28.30	1	145	0.69%
2022/12/13	13	28.83	2	28.65	28.05	11	137	8.01%
2022/12/08	36	26.38	0	0.00	26.35	36	111	32.15%
2022/12/07	25	26.47	1	26.25	26.65	24	110	21.67%
2022/12/06	8	26.54	0	0.00	27.25	8	105	7.59%
2022/12/05	0	0.00	1	25.85	25.85	-1	71	-1.41%
2022/12/02	6	23.31	0	0.00	23.50	6	61	9.68%
2022/12/01	17	23.36	0	0.00	23.30	17	61	27.78%
2022/11/30	9	23.15	1	23.10	23.15	8	61	13.10%
2022/11/28	0	0.00	1	23.00	22.95	-1	60	-1.64%
2022/11/16	0	0.00	13	23.18	23.20	-13	72	-17.97%
2022/11/15	0	0.00	1	23.10	23.10	-1	77	-1.29%
2022/11/10	1	22.70	0	0.00	22.45	1	80	1.24%
2022/10/20	0	22.00	0	0.00	21.70	0	101	0.00%
2022/09/30	0	22.95	0	0.00	22.40	0	131	0.00%
2022/09/19	0	23.50	11	23.32	23.50	-11	151	-7.27%
2022/08/25	1	27.40	0	0.00	27.50	1	209	0.48%
2022/08/19	1	27.75	0	0.00	27.80	1	200	0.50%
2022/08/15	1	27.00	1	27.20	28.00	0	194	0.00%
2022/08/12	0	0.00	1	26.40	26.90	-1	191	-0.52%
2022/08/11	1	26.40	1	26.60	26.40	0	191	0.00%
2022/07/22	2	26.35	0	0.00	26.70	2	190	1.05%
2022/07/06	0	0.00	2	21.75	21.85	-2	180	-1.11%
2022/06/29	0	0.00	11	28.11	28.00	-11	183	-6.01%
2022/06/28	0	0.00	0.2	29.50	28.90	-0.2	182	-0.11%
2022/06/23	0	0.00	12	27.10	27.10	-12	177	-6.77%
2022/06/20	0	0.00	0.1	28.20	28.00	-0.1	174	-0.04%
2022/06/17	0	0.00	1	28.30	28.30	-1	171	-0.58%
2022/06/16	0	30.00	0	0.00	28.80	0	172	0.01%
2022/06/15	4	29.50	2	29.30	29.20	2	171	1.16%
2022/06/14	0	0.00	1	28.10	28.20	-1	170	-0.59%
2022/06/09	11	31.40	0	0.00	30.85	11	170	6.46%
2022/06/08	4	30.90	0	0.00	30.85	4	170	2.34%
2022/06/07	4	30.65	2	30.80	30.70	2	168	1.19%
2022/06/06	6	31.00	7	31.11	31.50	-1	163	-0.61%
2022/06/02	0	0.00	6.3	29.30	29.30	-6.3	140	-4.48%
2022/06/01	4	26.70	0	0.00	26.65	4	138	2.90%
2022/05/19	0	27.15	0	0.00	26.90	0	149	0.01%
2022/05/13	1	25.75	0	0.00	25.95	1	150	0.66%
2022/05/12	0	28.15	0	0.00	26.50	0	147	0.00%
2022/05/10	0	0.00	1	28.95	29.20	-1	145	-0.69%
2022/05/09	0	28.60	0	0.00	28.70	0	143	0.01%
2022/04/29	0	0.00	3	30.45	30.30	-3	150	-1.99%
2022/04/28	0	0.00	7	29.37	29.40	-7	151	-4.61%
2022/04/27	0	29.10	0	0.00	29.30	0	151	0.00%
2022/04/22	0	32.50	0	0.00	32.65	0	145	0.01%
2022/04/18	1	32.65	12	33.10	32.50	-11	160	-6.87%
2022/04/13	0	0.00	1	35.10	35.30	-1	168	-0.59%
2022/04/11	0	0.00	1	36.25	36.05	-1	186	-0.54%
2022/04/08	0	0.00	1	37.50	37.35	-1	190	-0.52%
2022/04/07	0	0.00	1	37.40	36.95	-1	193	-0.52%
2022/04/01	0	0.00	1	37.30	36.50	-1	221	-0.45%
2022/03/31	0	36.95	0	0.00	36.55	0	255	0.00%
2022/03/30	0	0.00	1	36.25	36.40	-1	266	-0.37%
2022/03/28	1	35.00	1	34.80	35.05	0	270	0.00%
2022/03/22	0	38.00	0	0.00	36.95	0	296	0.00%
2022/03/21	1	36.55	0	0.00	36.60	1	303	0.33%
2022/03/14	0	36.45	0	0.00	36.10	0	303	0.00%
2022/03/07	1	37.00	0	0.00	37.25	1	301	0.33%
2022/03/04	1	38.45	0	0.00	38.55	1	298	0.33%
2022/03/01	0	0.00	2	39.05	38.90	-2	304	-0.66%
2022/02/24	1.8	39.15	0	0.00	38.70	1.8	312	0.58%
2022/02/22	0	0.00	1	40.35	40.15	-1	317	-0.31%
2022/02/21	1	41.00	1	41.00	41.20	0	321	0.00%
2022/02/15	0	0.00	1.1	39.91	39.20	-1.1	329	-0.33%
2022/02/11	0	40.90	0	0.00	39.75	0	334	0.00%
2022/02/08	1	39.85	1	39.65	40.00	0	339	0.00%
2022/02/07	1	39.50	0	0.00	39.50	1	339	0.29%
2022/01/21	1	38.90	0	0.00	39.00	1	352	0.28%
2022/01/11	0	0.00	3	40.95	40.55	-3	356	-0.84%
2022/01/06	1	43.60	0	0.00	43.50	1	347	0.29%
2022/01/05	2	43.98	5	44.20	44.05	-3	347	-0.86%
2022/01/04	2	42.25	0	0.00	42.90	2	334	0.60%
2022/01/03	1	43.00	0	0.00	42.50	1	332	0.30%
2021/12/30	10	43.25	0	0.00	43.00	10	330	3.03%
2021/12/28	4	45.21	3	44.58	44.20	1	328	0.30%
2021/12/27	1	44.50	0	0.00	44.70	1	309	0.32%
2021/12/23	1	41.45	0	0.00	41.10	1	270	0.37%
2021/12/22	1	40.50	0	0.00	41.00	1	273	0.37%
2021/12/20	11	40.13	0	0.00	40.00	11	272	4.04%
2021/12/16	1	41.90	5	41.98	42.00	-4	271	-1.48%
2021/12/15	0	0.00	10	39.85	40.65	-10	266	-3.75%
2021/12/14	1	39.15	1	39.30	39.00	0	277	0.00%
2021/12/13	0	0.00	1.5	39.30	39.10	-1.5	281	-0.53%
2021/12/10	0	0.00	6	39.72	39.60	-6	281	-2.13%
2021/12/08	1	39.40	1	39.55	39.10	0	287	0.00%
2021/12/07	1	39.10	0	0.00	39.20	1	289	0.35%
2021/11/29	0	0.00	3	39.00	38.80	-3	301	-0.99%
2021/11/25	0	0.00	1	41.50	40.05	-1	303	-0.33%
2021/11/23	0	0.00	2	40.00	39.80	-2	301	-0.66%
2021/11/19	3	38.27	0	0.00	38.15	3	304	1.00%
2021/11/18	1	38.70	0	0.00	38.70	1	302	0.33%
2021/11/17	0	39.25	0	0.00	39.05	0	299	0.01%
2021/11/15	0	0.00	1	40.30	39.85	-1	296	-0.34%
2021/11/12	1	40.26	0	0.00	40.30	1	304	0.34%
2021/11/11	0	0.00	2	41.70	41.70	-2	309	-0.65%
2021/11/10	1	42.90	0	0.00	42.60	1	312	0.32%
2021/11/09	0	0.00	1	42.45	42.25	-1	311	-0.32%
2021/11/05	0	41.45	2	41.50	41.45	-2	327	-0.61%
2021/11/04	0	0.00	0.1	41.60	41.40	-0.1	333	-0.03%
2021/11/02	0	0.00	2	42.05	41.10	-2	333	-0.60%
2021/11/01	1	42.50	2	41.75	42.40	-1	329	-0.30%
2021/10/21	0	0.00	2	40.15	39.90	-2	344	-0.58%
2021/10/20	0	0.00	1	39.50	39.55	-1	345	-0.29%
2021/10/18	2	38.70	0	0.00	38.40	2	346	0.58%
2021/10/15	0	0.00	5	37.82	38.25	-5	355	-1.40%
2021/10/13	2	37.33	0	0.00	37.10	2	358	0.56%
2021/10/07	0	0.00	2	40.00	39.90	-2	372	-0.54%
2021/10/05	0	0.00	1	39.60	40.20	-1	441	-0.23%
2021/09/30	1	42.50	0	0.00	42.25	1	438	0.23%
2021/09/28	0	0.00	20	44.30	44.35	-20	441	-4.53%
2021/09/27	0	0.00	2	44.65	44.55	-2	444	-0.45%
2021/09/22	1	44.80	0	0.00	44.75	1	455	0.22%
2021/09/17	2.2	55.21	0	0.00	55.60	2.2	445	0.48%
2021/09/10	2	54.40	0	0.00	54.50	2	457	0.44%
2021/09/08	1	52.20	0	0.00	52.20	1	463	0.22%
2021/09/07	1	54.20	0	0.00	54.00	1	465	0.21%
2021/09/03	0	0.00	2	53.15	53.00	-2	504	-0.40%
2021/08/30	1	54.30	0	0.00	55.00	1	514	0.19%
2021/08/25	0	0.00	1	52.90	52.80	-1	525	-0.19%
2021/08/18	1	46.70	0	0.00	49.60	1	558	0.18%
2021/08/17	1	47.80	0	0.00	46.75	1	565	0.18%
2021/08/16	1	49.25	0	0.00	49.25	1	568	0.18%
2021/08/11	2	52.30	4	51.88	51.50	-2	616	-0.32%
2021/08/10	2	56.20	0	0.00	55.50	2	622	0.32%
2021/08/06	9	58.47	1	58.20	58.20	8	659	1.21%
2021/08/05	24	58.70	0	0.00	58.70	24	681	3.52%
2021/08/04	2	58.70	0	0.00	58.80	2	716	0.28%
2021/08/03	9	58.00	0	0.00	58.00	9	739	1.22%
2021/08/02	1	56.20	0	0.00	56.60	1	756	0.13%
2021/07/29	2	57.75	0	0.00	58.00	2	796	0.25%
2021/07/27	5	60.02	0	0.00	59.30	5	856	0.58%
2021/07/26	0	0.00	1	59.60	59.60	-1	871	-0.11%
2021/07/14	5	60.00	7	61.01	60.30	-2	941	-0.21%
2021/07/13	16	60.90	3	60.50	60.50	13	968	1.34%
2021/07/08	0	0.00	19	66.67	67.10	-19	997	-1.90%
2021/07/07	6	66.55	25	67.14	66.30	-19	1,080	-1.76%
2021/07/05	2	67.65	2	67.75	67.60	0	1,188	0.00%
2021/06/30	2	67.70	8	67.86	67.50	-6	1,354	-0.44%
2021/06/24	2	67.25	0	0.00	66.80	2	1,524	0.13%
2021/06/22	1	66.80	0	0.00	66.00	1	1,641	0.06%
2021/06/21	3	67.23	1	67.20	66.60	2	1,647	0.12%
2021/06/17	0	0.00	1	68.70	69.00	-1	1,696	-0.06%
2021/06/16	1	67.90	0	0.00	67.90	1	1,730	0.06%
2021/06/15	2	67.45	0	0.00	68.00	2	1,760	0.11%
2021/06/11	5	69.06	1	68.60	68.40	4	1,819	0.22%
2021/06/09	0	0.00	1	71.80	71.40	-1	1,882	-0.05%
2021/06/04	1	71.50	2	71.60	71.40	-1	2,035	-0.05%
2021/06/03	1	71.70	0	0.00	71.80	1	2,083	0.05%
2021/06/02	2	72.10	2	72.30	72.10	0	2,154	0.00%
2021/06/01	1	72.30	2	72.40	72.30	-1	2,197	-0.05%
2021/05/31	0	0.00	5	71.20	71.10	-5	2,265	-0.22%
2021/05/28	2	71.30	1	71.50	71.10	1	2,461	0.04%
2021/05/27	3	70.73	0	0.00	70.70	3	2,648	0.11%
2021/05/26	0	0.00	1	70.70	70.80	-1	2,855	-0.04%
2021/05/25	5	70.80	4	71.08	70.80	1	3,128	0.03%
2021/05/24	0	0.00	2	69.05	69.70	-2	3,431	-0.06%
2021/05/21	3	68.13	2	68.40	68.10	1	3,723	0.03%
2021/05/20	3	67.73	3	67.07	66.70	0	3,896	0.00%
2021/05/19	5	66.22	7	67.01	67.70	-2	3,941	-0.05%
2021/05/18	5	62.22	4	63.83	64.20	1	4,009	0.02%
2021/05/17	3	62.23	7	58.79	58.40	-4	4,021	-0.10%
2021/05/14	3	65.40	0	0.00	64.50	3	4,047	0.07%
2021/05/13	0	0.00	1	65.40	65.70	-1	4,083	-0.02%
2021/05/12	10	67.78	0	0.00	65.20	10	4,147	0.24%
2021/05/11	3	71.47	4	72.40	70.40	-1	4,158	-0.02%
2021/05/10	1	75.20	1	75.10	75.10	0	4,153	0.00%
2021/05/07	2	74.85	2	74.80	75.90	0	4,145	0.00%
2021/05/06	10	72.06	42	71.40	72.90	-32	4,123	-0.78%
2021/05/05	2	73.10	4.2	74.09	71.70	-2.2	4,110	-0.05%
2021/05/04	43	67.86	2	68.80	68.00	41	4,078	1.01%
2021/05/03	3	71.50	0	0.00	71.00	3	4,070	0.07%
2021/04/29	1.1	74.81	1	74.90	74.70	0.1	4,059	0.00%
2021/04/28	1.1	75.17	3	76.03	75.10	-1.9	4,062	-0.05%
2021/04/26	1	76.30	1	75.50	76.40	0	4,093	0.00%
2021/04/22	16	75.31	1	75.00	74.20	15	4,128	0.36%
2021/04/21	3	76.87	3	76.67	76.60	0	4,119	0.00%
2021/04/20	1	77.10	0	0.00	77.00	1	4,125	0.02%
2021/04/19	3	76.57	1	76.90	76.60	2	4,132	0.05%
2021/04/16	2	78.35	1	78.60	78.10	1	4,107	0.02%
2021/04/15	5	77.88	2	78.40	78.60	3	4,096	0.07%
2021/04/14	7.2	78.16	56	77.96	77.40	-48.8	4,085	-1.19%
2021/04/13	39	78.07	38	77.55	76.10	1	4,044	0.02%
2021/04/12	2	80.95	3	82.70	80.50	-1	3,986	-0.03%
2021/04/09	66	82.04	4	83.48	81.50	62	3,960	1.57%
2021/04/08	56	82.25	31	81.98	82.90	25	3,886	0.64%
2021/04/07	2	79.00	12	79.20	79.20	-10	3,793	-0.26%
2021/04/06	9	79.06	17	78.59	79.20	-8	3,777	-0.21%
2021/04/01	2	79.30	17	79.72	79.00	-15	3,740	-0.40%
2021/03/31	3	79.33	5	79.14	79.80	-2	3,709	-0.05%
2021/03/30	1	79.30	5	78.68	78.50	-4	3,683	-0.11%
2021/03/29	2	79.80	17	79.09	79.30	-15	3,661	-0.41%
2021/03/26	28	78.95	3	78.80	79.10	25	3,640	0.69%
2021/03/25	0	0.00	5	75.70	75.90	-5	3,592	-0.14%
2021/03/23	1	76.00	3	75.27	75.10	-2	3,587	-0.06%
2021/03/22	9	77.14	10	76.69	76.20	-1	3,569	-0.03%
2021/03/19	1	78.40	0	0.00	78.00	1	3,543	0.03%
2021/03/18	2	78.90	0	0.00	78.90	2	3,524	0.06%
2021/03/17	5	77.50	0	0.00	78.10	5	3,510	0.14%
2021/03/16	15	78.57	10	77.85	77.70	5	3,461	0.14%
2021/03/15	1	76.60	2	77.35	78.30	-1	3,422	-0.03%
2021/03/12	2	76.15	2	76.05	76.30	0	3,387	0.00%
2021/03/11	2	75.50	1	76.60	76.80	1	3,371	0.03%
2021/03/10	2	74.30	0	0.00	72.80	2	3,312	0.06%
2021/03/08	30	75.56	25	74.74	73.30	5	3,268	0.15%
2021/03/05	16	77.73	17	76.86	76.00	-1	3,222	-0.03%
2021/03/04	10	78.95	23	79.06	77.90	-13	3,192	-0.41%
2021/03/03	26	78.39	12	80.68	78.00	14	3,134	0.45%
2021/03/02	15	84.36	18	80.75	81.00	-3	2,954	-0.10%
2021/02/26	33	81.27	77	83.10	84.00	-44	2,840	-1.55%
2021/02/25	26	82.93	18	82.08	80.50	8	2,799	0.29%
2021/02/24	10	81.97	8	82.03	81.90	2	2,573	0.08%
2021/02/23	8	78.63	7	78.83	79.00	1	2,292	0.04%
2021/02/22	6	73.68	5	75.30	75.30	1	2,030	0.05%
2021/02/19	3	66.90	0	0.00	68.50	3	1,867	0.16%
2021/02/18	25	67.78	24	67.38	66.50	1	1,846	0.05%
2021/02/17	0	0.00	1	65.70	66.50	-1	1,793	-0.06%
2021/02/05	3	66.17	5	65.54	64.80	-2	1,811	-0.11%
2021/02/03	20	63.30	18	63.95	64.30	2	1,898	0.11%
2021/02/02	1	59.30	1	61.90	61.90	0	1,860	0.00%
2021/02/01	15	58.13	1	56.70	56.30	14	1,843	0.76%
2021/01/29	25	60.32	1	60.50	59.00	24	1,845	1.30%
2021/01/28	0	0.00	1	61.00	60.90	-1	1,853	-0.05%
2021/01/27	0	0.00	1	61.20	61.20	-1	1,871	-0.05%
2021/01/25	0	0.00	1	60.80	61.90	-1	1,886	-0.05%
2021/01/22	0	0.00	3	60.00	60.20	-3	1,892	-0.16%
2021/01/20	1	60.60	0	0.00	60.20	1	1,923	0.05%
2021/01/19	8	65.01	8	63.59	63.20	0	1,924	0.00%
2021/01/18	3	64.43	7	64.66	65.10	-4	1,920	-0.21%
2021/01/15	7	63.66	8	63.89	64.00	-1	1,930	-0.05%
2021/01/14	0	0.00	1	64.00	63.50	-1	1,930	-0.05%
2021/01/13	0	0.00	1	63.00	63.00	-1	1,943	-0.05%
2021/01/12	0	0.00	3	61.20	61.20	-3	1,959	-0.15%
2021/01/07	0	0.00	1	63.10	62.80	-1	2,256	-0.04%
2021/01/05	0	0.00	1.2	63.03	64.50	-1.2	2,459	-0.05%
2021/01/04	2	61.30	1	62.00	62.30	1	2,473	0.04%
2020/12/29	0	0.00	4	61.43	61.10	-4	2,613	-0.15%
2020/12/25	3	62.63	0	0.00	63.10	3	2,785	0.11%
2020/12/24	2	61.80	2	61.80	62.50	0	2,813	0.00%
2020/12/23	0	0.00	2	59.65	59.60	-2	2,884	-0.07%
2020/12/21	0	60.00	8	59.68	59.80	-8	3,079	-0.26%
2020/12/17	0	0.00	11	65.59	66.10	-11	3,159	-0.35%
2020/12/15	1	65.60	0	0.00	65.30	1	3,315	0.03%
2020/12/10	2	66.95	0	0.00	66.90	2	3,735	0.05%
2020/12/08	1	68.10	1	68.00	68.00	0	4,012	0.00%
2020/12/07	0.1	67.40	1	67.10	67.00	-0.9	4,135	-0.02%
2020/12/03	2	68.55	1	68.30	67.70	1	4,407	0.02%
2020/12/02	2	68.00	5	68.24	67.90	-3	4,527	-0.07%
2020/12/01	1	68.60	3	69.00	68.70	-2	4,590	-0.04%
2020/11/27	1	70.80	20	71.00	71.00	-19	4,825	-0.39%
2020/11/26	1	70.90	2	71.40	71.50	-1	4,969	-0.02%
2020/11/25	1	72.40	0	0.00	71.10	1	5,156	0.02%
2020/11/24	2	74.50	3	73.13	73.20	-1	5,206	-0.02%
2020/11/23	27	71.41	8	71.00	70.90	19	5,312	0.36%
2020/11/20	1	69.50	1	69.80	70.00	0	5,590	0.00%
2020/11/18	2	68.35	0	0.00	68.70	2	6,386	0.03%
2020/11/17	1	68.50	12	67.94	67.50	-11	6,653	-0.17%
2020/11/16	6	69.62	6	70.07	69.30	0	7,043	0.00%
2020/11/13	8	69.93	7	70.04	70.40	1	7,535	0.01%
2020/11/12	18	69.76	11	70.38	69.00	7	7,785	0.09%
2020/11/11	4	66.08	25	65.94	66.10	-21	7,722	-0.27%
2020/11/10	6	68.37	0	0.00	67.20	6	7,811	0.08%
2020/11/09	4	69.38	6	69.47	70.60	-2	7,951	-0.03%
2020/11/06	3	68.77	4	68.77	68.70	-1	8,034	-0.01%
2020/11/05	1	68.20	3	67.77	68.10	-2	8,123	-0.02%
2020/11/04	2	65.35	6	67.28	68.20	-4	8,245	-0.05%
2020/11/03	0	0.00	2	65.30	65.30	-2	8,432	-0.02%
2020/11/02	1	64.60	0	0.00	64.60	1	8,676	0.01%
2020/10/30	0	0.00	1	67.70	65.20	-1	8,871	-0.01%
2020/10/29	1	67.00	12	67.13	67.80	-11	8,987	-0.12%
2020/10/28	1	67.00	1	67.30	67.00	0	9,023	0.00%
2020/10/26	2	69.40	5	69.66	68.80	-3	9,098	-0.03%
2020/10/23	1	69.40	0	0.00	69.80	1	9,188	0.01%
2020/10/22	1	68.50	1	67.90	68.60	0	9,238	0.00%
2020/10/21	1	69.80	1	69.80	69.70	0	9,300	0.00%
2020/10/20	2	70.95	4	71.15	70.60	-2	9,362	-0.02%
2020/10/19	4	70.65	3	70.03	70.70	1	9,413	0.01%
2020/10/16	19	72.12	15	73.63	72.00	4	9,455	0.04%
2020/10/15	58	76.19	36	76.35	74.30	22	9,824	0.22%
2020/10/14	2	74.80	30	75.45	76.70	-28	10,015	-0.28%
2020/10/13	24	71.08	166	70.36	71.80	-142	10,142	-1.40%	大賣/鉅額交易
2020/10/12	10	70.91	3	71.77	70.80	7	10,283	0.07%
2020/10/08	81	73.06	25	73.22	72.50	56	10,584	0.53%
2020/10/07	15	72.80	18	73.23	72.80	-3	10,763	-0.03%
2020/10/06	105	73.16	15	73.64	72.80	90	10,847	0.83%	大買/
2020/10/05	64	72.98	40	73.03	73.10	24	10,807	0.22%
2020/09/30	3	71.63	3	71.80	72.30	0	10,736	0.00%
2020/09/29	18	71.05	18	71.53	70.90	0	10,703	0.00%
2020/09/28	22	70.93	27	71.28	71.00	-5	10,767	-0.05%
2020/09/25	21	67.32	37	68.85	66.70	-16	10,860	-0.15%
2020/09/24	22	70.07	35	70.93	69.50	-13	10,936	-0.12%
2020/09/23	16	70.57	91	71.29	70.50	-75	10,934	-0.69%
2020/09/22	9	71.20	9	70.91	71.10	0	10,928	0.00%
2020/09/21	2	72.75	30	71.48	70.70	-28	10,895	-0.26%
2020/09/18	4	72.70	46	72.37	72.90	-42	10,873	-0.39%
2020/09/17	11	71.13	21	71.17	70.80	-10	10,811	-0.09%
2020/09/16	17	71.46	16	71.33	71.30	1	10,866	0.01%
2020/09/15	31	71.28	28	71.16	71.30	3	10,937	0.03%
2020/09/14	4	66.65	15	66.11	69.60	-11	10,773	-0.10%
2020/09/11	28	65.40	21	63.69	63.30	7	10,731	0.07%
2020/09/10	7	69.63	43	67.83	69.00	-36	10,661	-0.34%
2020/09/09	15	69.55	8	71.20	72.30	7	10,650	0.07%
2020/09/08	19	73.08	11	72.54	70.30	8	10,730	0.07%
2020/09/07	17	76.79	71	74.89	71.90	-54	10,751	-0.50%
2020/09/04	10	80.26	11	79.81	79.80	-1	10,764	-0.01%
2020/09/03	25	83.51	21	82.30	82.00	4	10,793	0.04%
2020/09/02	13	82.10	10	82.00	82.00	3	10,715	0.03%
2020/09/01	24	80.72	32	80.26	80.10	-8	10,636	-0.08%
2020/08/31	41	85.73	11	82.74	82.70	30	10,516	0.29%
2020/08/28	30	87.08	36	87.18	87.20	-6	10,330	-0.06%
2020/08/27	64	88.87	47	88.21	87.20	17	10,220	0.17%
2020/08/26	31	85.09	90	86.65	86.50	-59	9,949	-0.59%
2020/08/25	43	86.26	38	84.18	83.30	5	9,636	0.05%
2020/08/24	215	83.50	1,371	82.29	85.00	-1,156	9,254	-12.49%	大買/大賣/鉅額交易
2020/08/21	1,254	79.94	123	79.65	80.00	1,131	8,770	12.90%	大買/大賣/鉅額交易
2020/08/20	124	75.20	41	73.11	72.80	83	8,513	0.97%	大買/
2020/08/19	83	78.60	80	79.59	75.40	3	8,082	0.04%
2020/08/18	33	70.38	94	75.14	75.40	-61	7,552	-0.81%
2020/08/17	4	69.45	4	68.83	68.60	0	7,255	0.00%
2020/08/14	20	66.39	21	67.01	67.00	-1	7,151	-0.01%
2020/08/13	18	71.98	64	71.37	68.40	-46	7,037	-0.65%
2020/08/12	16	66.25	17	69.70	70.00	-1	6,849	-0.01%
2020/08/11	11	68.77	21	67.76	67.50	-10	6,738	-0.15%
2020/08/10	26	66.77	16	66.84	66.90	10	6,626	0.15%
2020/08/07	52	71.43	15	70.73	70.10	37	6,494	0.57%
2020/08/06	22	67.70	20	70.02	68.00	2	6,281	0.03%
2020/08/05	31	68.04	22	66.13	66.00	9	6,025	0.15%
2020/08/04	0	0.00	14.5	71.27	71.30	-14.5	5,813	-0.25%
2020/08/03	1	64.80	1	64.50	64.90	0	5,675	0.00%
2020/07/31	1	61.80	1	61.50	63.20	0	5,613	0.00%
2020/07/30	61	60.90	2	60.70	61.50	59	5,552	1.06%
2020/07/29	1	60.70	6	59.55	59.90	-5	5,488	-0.09%
2020/07/28	0	0.00	1	56.00	56.00	-1	5,380	-0.02%
2020/07/27	6	59.25	1	65.40	60.50	5	5,309	0.09%
2020/07/24	0	0.00	12	64.13	64.70	-12	5,209	-0.23%
2020/07/23	10	63.70	23	62.35	64.40	-13	5,116	-0.25%
2020/07/22	24	61.34	16.8	62.33	62.70	7.2	5,030	0.14%
2020/07/21	43	60.91	858	61.72	63.60	-815	4,909	-16.60%	大賣/鉅額交易
2020/07/20	95	55.69	947	55.42	57.90	-852	4,475	-19.04%	大賣/鉅額交易
2020/07/17	1,598	57.27	17	56.99	57.30	1,581	4,095	38.61%	大買/鉅額交易
2020/07/16	12	51.14	23	51.98	52.10	-11	3,794	-0.29%
2020/07/15	40	46.97	51	47.20	47.40	-11	3,590	-0.31%
2020/07/14	50	44.72	23	43.19	43.10	27	3,247	0.83%
2020/07/13	13	42.86	35	43.25	44.00	-22	3,011	-0.73%
2020/07/10	13	40.45	14	39.90	40.00	-1	2,895	-0.03%
2020/07/09	3	40.10	0.5	40.25	40.25	2.5	2,853	0.09%
2020/07/08	38	41.76	4	41.75	41.35	34	2,794	1.22%
2020/07/07	73	42.41	24	41.08	41.00	49	2,760	1.77%
2020/07/06	56	45.53	10	45.39	43.40	46	2,638	1.74%
2020/07/03	82	42.75	71	44.15	44.90	11	2,451	0.45%
2020/07/02	21	41.76	35	41.61	41.60	-14	2,291	-0.61%
2020/07/01	20	39.40	3	38.70	39.55	17	2,145	0.79%
2020/06/30	31	39.08	50	38.25	38.00	-19	2,089	-0.91%
2020/06/29	14	39.01	13	38.88	38.90	1	2,027	0.05%
2020/06/24	60	38.92	22	38.83	38.95	38	1,985	1.91%
2020/06/23	46	39.48	29	38.63	38.60	17	1,940	0.88%
2020/06/22	13	39.66	16	40.52	41.00	-3	1,820	-0.16%
2020/06/19	46	36.20	62	36.91	37.30	-16	1,628	-0.98%
2020/06/18	22	36.67	2	36.80	36.15	20	1,508	1.33%
2020/06/17	22	36.84	2	36.28	36.25	20	1,393	1.43%
2020/06/16	60	36.95	32	36.91	36.90	28	1,316	2.13%
2020/06/15	46	36.44	44	36.67	37.25	2	1,193	0.17%
2020/06/12	16	34.17	31	34.34	35.40	-15	995	-1.51%
2020/06/11	11	32.51	14	32.58	32.50	-3	781	-0.38%
2020/06/10	28	30.90	33	31.21	31.35	-5	625	-0.80%
2020/06/09	4	29.03	4	29.40	29.35	0	522	0.00%
2020/06/08	54	28.60	21	29.18	28.80	33	484	6.82%
2020/06/05	13	27.82	0	0.00	27.90	13	394	3.29%
2020/06/03	25	25.12	0	0.00	25.30	25	327	7.64%
2020/06/02	46	24.22	0	0.00	24.20	46	304	15.11%
2020/06/01	56	24.17	0	0.00	23.85	56	293	19.07%
2020/05/29	5	22.50	0	0.00	23.20	5	275	1.82%
2020/05/28	15	22.27	0	0.00	22.50	15	271	5.53%
2020/05/08	0	0.00	1	21.05	20.85	-1	261	-0.38%
2020/05/05	1	20.60	0	0.00	20.50	1	262	0.38%
2020/04/29	4	19.95	0	0.00	20.10	4	253	1.58%
2020/04/08	1	19.15	0	0.00	19.15	1	254	0.39%
2020/03/25	2	16.85	0	0.00	16.80	2	247	0.81%
2020/03/05	2	24.90	0	0.00	25.00	2	234	0.85%
2020/02/12	3	25.03	1	24.90	24.90	2	208	0.96%
2020/02/05	0	0.00	1	23.00	23.00	-1	219	-0.45%
2020/01/02	2	25.20	2	25.20	25.20	0	250	0.00%
2019/12/13	1	23.65	0	0.00	24.15	1	261	0.38%
2019/11/21	1	25.70	0	0.00	25.80	1	288	0.35%
2019/11/20	2	25.80	0	0.00	25.85	2	316	0.63%
2019/11/19	0	0.00	3	26.10	25.90	-3	320	-0.94%
2019/11/13	3	26.18	0	0.00	26.20	3	330	0.91%
2019/11/12	2	26.00	0	0.00	26.15	2	333	0.60%
2019/09/09	0	0.00	1	29.00	28.90	-1	599	-0.17%
2019/09/06	1	29.00	0	0.00	29.15	1	599	0.17%
2019/09/05	1	29.55	0	0.00	29.45	1	596	0.17%
2019/09/04	3	29.37	3	29.82	29.75	0	592	0.00%
2019/08/28	0	0.00	2	28.78	28.65	-2	573	-0.35%
2019/08/26	2	29.10	1	29.15	29.10	1	567	0.18%
2019/08/23	1	29.70	0	0.00	29.70	1	564	0.18%
2019/08/02	0	0.00	2	29.03	29.00	-2	524	-0.38%
2019/08/01	0	0.00	2	29.40	29.40	-2	522	-0.38%
2019/07/30	0	0.00	3	29.95	29.65	-3	515	-0.58%
2019/07/29	2	31.18	0	0.00	30.80	2	506	0.39%
2019/07/26	1	31.45	5	31.45	31.50	-4	485	-0.82%
2019/07/25	6	30.77	1	30.40	30.85	5	442	1.13%
2019/07/24	0	0.00	1	30.10	29.80	-1	418	-0.24%
2019/07/23	5	30.42	8	29.90	29.50	-3	419	-0.72%
2019/07/22	2	29.58	0	0.00	29.95	2	399	0.50%
2019/07/04	0	0.00	0	28.00	27.65	0	695	0.00%
2019/07/01	1	28.75	0	0.00	28.95	1	819	0.12%
2019/06/27	1	28.85	0	0.00	28.60	1	849	0.12%
2019/06/11	0	0.00	2	27.50	27.30	-2	1,270	-0.16%
2019/05/29	2	27.05	0	0.00	27.40	2	1,357	0.15%
2019/05/15	2	28.00	0	0.00	28.10	2	1,603	0.12%
2019/05/14	2	27.05	0	0.00	27.40	2	1,611	0.12%
2019/05/10	0	0.00	1	28.55	28.15	-1	1,615	-0.06%
2019/05/07	2	29.15	0	0.00	29.10	2	1,649	0.12%
2019/05/02	0	0.00	2	29.55	29.60	-2	1,710	-0.12%
2019/04/26	0	0.00	3	30.55	30.35	-3	1,762	-0.17%
2019/04/25	0	0.00	4	31.78	31.60	-4	1,766	-0.23%
2019/04/24	0	0.00	2	31.95	31.75	-2	1,762	-0.11%
2019/04/23	0	0.00	2	32.00	31.80	-2	1,755	-0.11%
2019/04/19	1	32.40	1	32.80	32.60	0	1,741	0.00%
2019/04/18	10	33.32	3	32.25	32.10	7	1,724	0.41%
2019/04/17	2	32.55	2	32.40	32.60	0	1,669	0.00%
2019/04/15	4	32.20	1	32.05	31.90	3	1,647	0.18%
2019/04/12	2	30.90	0	0.00	30.75	2	1,608	0.12%
2019/04/11	2	31.90	2	32.20	31.50	0	1,599	0.00%
2019/04/10	0	0.00	2	30.80	30.80	-2	1,582	-0.13%
2019/04/09	0	0.00	1	31.85	30.85	-1	1,586	-0.06%
2019/04/08	0	0.00	1	32.10	31.30	-1	1,581	-0.06%
2019/04/03	3	31.63	1	31.70	31.20	2	1,545	0.13%
2019/04/02	0	0.00	1	30.60	30.55	-1	1,526	-0.07%
2019/04/01	1	30.90	1	30.90	30.85	0	1,544	0.00%
2019/03/29	0	0.00	2	31.50	31.40	-2	1,552	-0.13%
2019/03/28	0	0.00	1	32.15	31.80	-1	1,539	-0.06%
2019/03/27	11	33.09	6	32.41	32.80	5	1,509	0.33%
2019/03/26	6	30.95	5	32.17	33.05	1	1,325	0.08%
2019/03/22	0	0.00	5	30.35	30.35	-5	1,182	-0.42%
2019/03/15	2	28.90	1	28.80	29.10	1	1,132	0.09%
2019/03/11	5	29.00	0	0.00	29.10	5	1,142	0.44%
2019/03/08	0	0.00	2	28.50	28.90	-2	1,156	-0.17%
2019/03/06	4	29.95	8	29.88	29.60	-4	1,192	-0.34%
2019/03/05	2	29.25	0	0.00	29.45	2	1,174	0.17%
2019/02/25	2	29.10	0	0.00	29.05	2	1,159	0.17%
2019/02/21	0	0.00	5	29.85	29.45	-5	1,142	-0.44%
2019/02/20	0	0.00	3	29.35	29.35	-3	1,108	-0.27%
2019/02/19	4	29.25	2	29.50	29.25	2	1,093	0.18%
2019/02/15	1	28.70	4	28.68	28.40	-3	1,021	-0.29%
2019/02/13	2	27.10	0	0.00	27.25	2	903	0.22%
2019/01/28	3	27.57	4	27.51	27.25	-1	872	-0.11%
2019/01/25	0	0.00	3	27.45	27.10	-3	840	-0.36%
2019/01/23	1	27.30	0	0.00	27.05	1	800	0.12%
2019/01/10	2	26.70	2	26.40	26.40	0	663	0.00%
2019/01/08	1	27.40	6	27.16	26.95	-5	648	-0.77%
2019/01/07	4	25.98	2	25.60	26.30	2	579	0.35%
2019/01/04	1	24.85	0	0.00	24.85	1	576	0.17%
2019/01/02	2	26.73	0	0.00	26.20	2	574	0.35%
2018/12/27	0	0.00	2	25.50	25.40	-2	540	-0.37%
2018/12/25	27	27.63	48	26.34	26.35	-21	519	-4.04%
2018/12/22	0	0.00	2	25.90	25.60	-2	433	-0.46%
2018/12/19	0	0.00	1	24.50	24.45	-1	407	-0.25%
2018/12/12	2	24.80	2	25.00	25.00	0	403	0.00%
2018/12/10	2	24.70	0	0.00	24.40	2	420	0.48%
2018/12/05	3	26.42	0	0.00	26.35	3	417	0.72%
2018/11/29	8	27.26	48	27.35	26.20	-40	435	-9.19%
2018/11/28	47	26.87	15	25.71	27.05	32	402	7.95%
2018/11/27	10	24.80	3	24.38	24.60	7	373	1.87%
2018/11/07	0	0.00	2	24.10	24.10	-2	417	-0.48%
2018/11/01	0	0.00	1	23.20	23.30	-1	433	-0.23%
2018/10/31	2	22.63	0	0.00	22.75	2	431	0.46%
2018/10/25	0	0.00	5	21.81	21.65	-5	458	-1.09%
2018/10/08	0	0.00	2	28.10	28.10	-2	649	-0.31%
2018/10/05	0	0.00	10	27.83	27.90	-10	660	-1.51%
2018/09/27	6	30.56	3	30.27	30.10	3	674	0.45%
2018/09/20	0	0.00	2	29.15	28.80	-2	693	-0.29%
2018/09/11	2	28.13	1	28.15	28.20	1	731	0.14%
2018/09/05	0	0.00	4	31.03	30.85	-4	781	-0.51%
2018/08/31	3	32.27	0	0.00	32.25	3	934	0.32%
2018/08/28	1	33.60	1	33.40	33.05	0	1,015	0.00%
2018/08/14	0	0.00	2	34.40	34.80	-2	1,649	-0.12%
2018/08/10	3	35.93	0	0.00	35.80	3	1,814	0.17%
2018/08/02	1	36.80	2	36.75	36.85	-1	2,042	-0.05%
2018/07/30	1	38.20	1	38.20	37.90	0	2,096	0.00%
2018/07/26	3	38.87	0	0.00	39.10	3	2,083	0.14%
2018/07/25	2	40.63	4	39.95	39.60	-2	2,061	-0.10%
2018/07/24	2	38.50	0	0.00	38.55	2	1,968	0.10%
2018/07/20	0	0.00	3	37.13	37.20	-3	1,949	-0.15%
2018/07/18	2	38.65	1	38.50	38.15	1	1,961	0.05%
2018/07/17	0	0.00	3	37.85	37.95	-3	1,943	-0.15%
2018/07/13	2	38.20	2	38.10	38.00	0	1,957	0.00%
2018/07/06	3	35.35	1	35.15	35.45	2	1,983	0.10%
2018/07/02	1	39.50	1	39.85	39.00	0	1,994	0.00%
2018/06/29	1	38.70	3	38.93	38.85	-2	1,993	-0.10%
2018/06/27	2	38.85	0	0.00	38.20	2	2,012	0.10%
2018/06/26	1	39.05	0	0.00	38.90	1	2,013	0.05%
2018/06/22	0	0.00	1	38.25	38.25	-1	2,024	-0.05%
2018/06/20	0	0.00	11	38.47	38.60	-11	2,049	-0.54%
2018/06/19	1	39.30	1	38.25	39.30	0	2,073	0.00%
2018/06/15	2	39.30	17	39.48	39.10	-15	2,082	-0.72%
2018/06/12	26	42.66	6	42.11	41.80	20	2,147	0.93%
2018/06/11	8	42.19	21	41.98	42.15	-13	2,132	-0.61%
2018/06/08	0	0.00	2	41.00	40.30	-2	2,063	-0.10%
2018/06/07	6	40.37	3	41.00	40.30	3	2,119	0.14%
2018/06/06	4	40.95	7	40.70	41.30	-3	2,139	-0.14%
2018/06/05	6	40.21	1	40.05	40.20	5	2,161	0.23%
2018/06/04	3	41.15	3	40.77	40.50	0	2,276	0.00%
2018/06/01	4	39.75	1	39.60	39.60	3	2,486	0.12%
2018/05/31	3	40.07	2	41.85	40.10	1	2,657	0.04%
2018/05/30	2	41.00	2	40.88	41.00	0	2,817	0.00%
2018/05/29	11	42.78	21	43.20	41.15	-10	2,862	-0.35%
2018/05/28	5	41.25	9	41.54	41.90	-4	2,868	-0.14%
2018/05/24	4	40.53	2	40.65	39.50	2	3,101	0.06%
2018/05/23	4	40.21	17	40.29	39.60	-13	3,135	-0.41%
2018/05/22	11	38.05	2	38.25	38.10	9	3,165	0.28%
2018/05/21	24	39.34	37	39.92	38.80	-13	3,176	-0.41%
2018/05/17	6	37.97	10	38.11	37.10	-4	3,061	-0.13%
2018/05/16	5	35.88	0	0.00	35.50	5	3,013	0.17%
2018/05/14	0	0.00	6	36.63	36.95	-6	3,123	-0.19%
2018/05/11	11	35.40	9	35.70	35.40	2	3,157	0.06%
2018/05/10	0	0.00	66	36.68	36.10	-66	3,235	-2.04%
2018/05/09	6	35.10	1	35.60	34.90	5	3,271	0.15%
2018/05/08	59	35.70	4	35.79	34.65	55	3,501	1.57%
2018/05/03	0	0.00	2	31.25	31.05	-2	4,472	-0.04%
2018/04/30	0	0.00	1	31.00	30.90	-1	4,579	-0.02%
2018/04/27	2	29.85	0	0.00	30.50	2	4,599	0.04%
2018/04/26	1	29.90	0	0.00	29.50	1	4,604	0.02%
2018/04/24	2	30.80	0	0.00	30.45	2	4,641	0.04%
2018/04/19	0	0.00	6	33.92	34.05	-6	4,766	-0.13%
2018/04/18	1	31.75	0	0.00	31.90	1	4,797	0.02%
2018/04/17	3	31.50	0	0.00	31.30	3	4,802	0.06%
2018/04/16	0	0.00	5	33.10	32.60	-5	4,811	-0.10%
2018/04/11	1	34.65	1	34.95	34.60	0	4,868	0.00%
2018/04/10	1	33.90	0	0.00	33.65	1	4,880	0.02%
2018/04/02	1	34.30	0	0.00	34.50	1	4,929	0.02%
2018/03/31	1	34.05	0	0.00	34.05	1	4,948	0.02%
2018/03/30	0	0.00	4	35.65	34.60	-4	4,943	-0.08%
2018/03/29	0	0.00	1	35.90	35.90	-1	4,958	-0.02%
2018/03/28	0	0.00	4	35.70	35.80	-4	4,989	-0.08%
2018/03/26	8	34.91	0	0.00	34.80	8	4,998	0.16%
2018/03/23	2	34.73	0	0.00	34.85	2	4,997	0.04%
2018/03/22	2	36.40	2	36.25	35.50	0	4,980	0.00%
2018/03/21	20	37.40	20	37.05	37.05	0	4,951	0.00%
2018/03/20	21	37.50	22	37.93	37.40	-1	4,937	-0.02%
2018/03/15	22	36.07	20	36.37	36.40	2	4,836	0.04%
2018/03/14	1	37.65	1	37.15	36.65	0	4,820	0.00%
2018/03/12	16	38.40	1	37.75	36.65	15	4,731	0.32%
2018/03/09	7	37.43	3	37.37	36.90	4	4,707	0.08%
2018/03/08	7	37.74	18	37.80	37.40	-11	4,689	-0.23%
2018/03/07	23	38.49	22	38.36	37.30	1	4,591	0.02%
2018/03/06	6	37.94	8	38.13	37.75	-2	4,410	-0.05%
2018/03/05	46	37.89	62	36.68	36.10	-16	4,278	-0.37%
2018/03/02	17	35.76	8	34.65	34.60	9	4,199	0.21%
2018/03/01	17	36.56	13	37.05	36.50	4	4,145	0.10%
2018/02/27	27	36.65	114	37.50	35.70	-87	4,037	-2.15%	大賣/
2018/02/26	109	35.85	25	36.13	36.40	84	3,877	2.17%	大買/
2018/02/23	27	32.06	12	32.25	33.10	15	3,759	0.40%
2018/02/22	31	31.39	27	31.49	31.45	4	3,922	0.10%
2018/02/21	8	28.98	19	29.07	29.75	-11	3,850	-0.29%
2018/02/12	11	27.65	0	0.00	27.05	11	3,901	0.28%
2018/02/08	10	29.10	10	29.37	28.45	0	3,994	0.00%
2018/02/07	54	31.05	55	29.51	29.05	-1	4,013	-0.02%
2018/02/06	2	30.10	1	30.90	30.10	1	4,044	0.02%
2018/02/05	2	33.15	3	33.20	33.40	-1	4,135	-0.02%
2018/02/02	6	36.04	301	36.44	35.40	-295	4,256	-6.93%	大賣/鉅額交易
2018/02/01	4	38.44	19	38.14	38.00	-15	4,414	-0.34%
2018/01/31	125	38.24	3	38.48	39.00	122	4,545	2.68%	大買/鉅額交易
2018/01/30	18	40.13	20	40.01	37.10	-2	4,351	-0.05%
2018/01/29	213	37.89	46	37.19	38.50	167	3,942	4.24%	大買/鉅額交易
2018/01/26	64	34.98	48	33.96	35.00	16	3,950	0.41%
2018/01/25	2	31.85	7	31.97	31.85	-5	3,732	-0.13%
2018/01/24	3	31.10	4	31.29	31.20	-1	3,672	-0.03%
2018/01/22	0	0.00	3	31.35	31.40	-3	3,674	-0.08%
2018/01/18	2	31.75	3	31.83	31.30	-1	3,639	-0.03%
2018/01/17	1	31.40	2	31.63	31.80	-1	3,624	-0.03%
2018/01/16	6	31.82	11	32.10	31.65	-5	3,589	-0.14%
2018/01/12	10	31.64	21	31.45	30.70	-11	3,480	-0.32%
2018/01/10	0	0.00	11	28.96	28.90	-11	3,415	-0.32%
2018/01/08	2	31.45	3	30.95	30.80	-1	3,381	-0.03%
2018/01/05	2	31.50	9	31.46	31.00	-7	3,343	-0.21%
2018/01/03	14	30.62	0	0.00	30.40	14	3,282	0.43%