中探針 (6217)-犇亞-鑫豐券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
43.35
漲跌
▲1.65
漲幅
+3.96%
成交量
1,121張
產業
上櫃電子零組件類股▲2.99%
379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

中探針 (6217)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	41.60	0	0.00	41.70	0	3,050	0.00%
2024/04/22	0	42.20	0	0.00	41.40	0	3,043	0.00%
2024/04/18	5	43.17	0	0.00	43.85	5	3,019	0.17%
2024/04/17	0	43.75	5	43.40	43.75	-5	3,039	-0.16%
2024/04/16	0	0.00	2	42.95	42.30	-2	3,034	-0.07%
2024/04/12	0	0.00	4	47.90	46.65	-4	2,966	-0.13%
2024/04/11	11	47.37	5	46.10	46.30	6	2,849	0.21%
2024/04/10	2	44.90	1	45.25	44.55	1	2,762	0.04%
2024/04/09	0	43.25	0.2	43.00	43.50	-0.2	2,718	-0.01%
2024/04/08	0	42.95	0	0.00	43.60	0	2,706	0.00%
2024/04/01	0.1	42.90	0	0.00	42.75	0.1	2,685	0.00%
2024/03/29	0	42.13	0	0.00	42.20	0	2,682	0.00%
2024/03/27	2	42.40	2	42.75	42.60	0	2,665	0.00%
2024/03/26	5	42.60	0	0.00	42.45	5	2,653	0.19%
2024/03/25	8	43.45	0	0.00	43.50	8	2,636	0.30%
2024/03/22	0.1	42.20	1	42.60	42.50	-0.9	2,610	-0.04%
2024/03/21	1	42.00	1	42.30	42.05	0	2,601	0.00%
2024/03/20	6	41.70	0	0.00	41.70	6	2,593	0.23%
2024/03/19	0.1	42.45	0	0.00	42.55	0.1	2,569	0.00%
2024/03/18	1	42.84	2	42.45	42.40	-1	2,551	-0.04%
2024/03/15	4	41.93	3	41.93	41.90	1	2,514	0.04%
2024/03/14	29.1	41.99	9	42.63	41.95	20.1	2,474	0.81%
2024/03/13	30	50.20	45	47.98	45.70	-15	2,268	-0.66%
2024/03/12	23	50.45	0	0.00	49.65	23	2,117	1.09%
2024/03/11	17	51.82	7	51.51	50.80	10	1,975	0.51%
2024/03/08	1	49.00	12	50.22	48.75	-11	1,661	-0.66%
2024/03/07	3	50.87	5	50.62	49.60	-2	1,462	-0.14%
2024/03/06	13	50.40	11.2	50.07	50.10	1.9	1,290	0.14%
2024/03/05	21.2	48.31	11.2	48.80	49.35	10	1,054	0.95%
2024/03/04	0	0.00	18.1	45.64	46.55	-18.1	718	-2.52%
2024/03/01	0	42.55	0	0.00	42.35	0	592	0.00%
2024/02/29	0	43.30	11	43.50	43.10	-11	581	-1.89%
2024/02/27	1	43.30	0	0.00	43.10	1	577	0.17%
2024/02/26	10	44.90	1.3	44.42	44.15	8.8	558	1.57%
2024/02/23	0	0.00	10	44.95	44.40	-10	516	-1.94%
2024/02/21	0.1	41.60	0.2	41.85	41.80	-0.1	439	-0.02%
2024/02/19	1	42.25	0	0.00	42.15	1	439	0.23%
2024/02/16	0.1	41.70	3	41.90	42.20	-2.9	434	-0.68%
2024/02/15	1	41.55	2	41.58	41.50	-1	426	-0.23%
2024/02/01	5	41.05	0	0.00	41.05	5	417	1.20%
2024/01/31	5	41.59	0	0.00	41.40	5	414	1.21%
2024/01/30	2	42.13	2	42.25	42.15	0	405	0.00%
2024/01/26	0	40.90	0	0.00	40.40	0	354	0.00%
2024/01/25	1	40.55	0	0.00	40.55	1	357	0.28%
2024/01/24	2	41.33	1	41.55	41.20	1	359	0.28%
2024/01/23	6	41.21	1	41.45	41.20	5	361	1.38%
2024/01/22	8	41.25	0	0.00	41.25	8	359	2.23%
2024/01/19	0	0.00	1	40.40	40.35	-1	353	-0.28%
2024/01/17	1	41.15	7	40.89	40.30	-6	353	-1.70%
2024/01/16	1	41.25	0	0.00	41.30	1	350	0.29%
2024/01/15	0	0.00	1	41.80	41.65	-1	350	-0.29%
2024/01/11	3	41.32	4	41.46	41.10	-1	340	-0.28%
2024/01/10	2	40.63	2	40.85	40.25	0	316	0.00%
2024/01/09	2	40.45	3	40.78	40.55	-1	309	-0.32%
2024/01/08	0	40.75	0	0.00	40.15	0	305	0.00%
2024/01/05	0	40.45	0	0.00	40.35	0	305	0.00%
2024/01/02	0	0.00	8	41.36	41.35	-8	309	-2.59%
2023/12/27	2	41.53	1	41.45	41.60	1	306	0.33%
2023/12/26	4	41.21	1	41.45	41.15	3	300	1.00%
2023/12/25	1	40.55	2	40.70	40.65	-1	292	-0.34%
2023/12/22	1	40.30	0	0.00	40.25	1	294	0.34%
2023/12/18	1	40.55	0	0.00	40.60	1	296	0.34%
2023/12/13	0	40.90	0	0.00	40.90	0	302	0.00%
2023/12/12	0	0.00	1	40.80	41.00	-1	308	-0.32%
2023/12/05	1	42.05	0	42.05	42.05	1	410	0.24%
2023/12/04	0	0.00	2	42.73	42.65	-2	418	-0.48%
2023/12/01	1	42.22	0	0.00	42.20	1	418	0.25%
2023/11/30	1	42.45	1	42.65	42.60	0	426	0.00%
2023/11/29	5	42.20	0	0.00	42.30	5	429	1.17%
2023/11/28	0	42.30	1	42.05	42.10	-1	444	-0.22%
2023/11/27	1	41.95	0	0.00	41.70	1	494	0.20%
2023/11/24	0	0.00	1	42.70	42.30	-1	541	-0.18%
2023/11/22	6	42.00	1.1	42.25	42.20	4.9	537	0.92%
2023/11/21	1	41.95	1	42.40	41.80	0	541	0.00%
2023/11/20	1	42.05	0	0.00	42.05	1	544	0.18%
2023/11/16	1	41.25	1	41.60	41.10	0	550	0.00%
2023/11/09	0	0.00	0	41.30	40.90	0	580	0.00%
2023/11/08	0.1	41.40	0	0.00	41.20	0.1	601	0.01%
2023/11/07	2	41.23	1	41.40	41.20	1	614	0.16%
2023/11/06	0	0.00	3	41.00	41.00	-3	648	-0.46%
2023/11/03	2	40.45	1	40.85	40.40	1	656	0.15%
2023/11/02	0	0.00	1	40.45	40.35	-1	682	-0.15%
2023/11/01	2	39.55	0	0.00	39.70	2	711	0.28%
2023/10/31	3	40.45	1	41.05	40.30	2	718	0.28%
2023/10/27	1	41.20	0	0.00	41.20	1	774	0.13%
2023/10/26	1	41.50	0	0.00	41.50	1	896	0.11%
2023/10/25	1	42.55	0.2	42.55	42.40	0.8	1,000	0.08%
2023/10/23	0	0.00	5	41.45	41.10	-5	1,064	-0.47%
2023/10/20	1	41.50	0	0.00	41.30	1	1,109	0.09%
2023/10/18	1	41.80	0	0.00	41.65	1	1,287	0.08%
2023/10/12	0	0.00	2	43.10	43.25	-2	1,754	-0.11%
2023/10/11	2	42.75	0	0.00	42.70	2	1,803	0.11%
2023/10/06	2	43.48	0	0.00	43.40	2	1,878	0.11%
2023/10/05	1	43.90	1	44.25	43.85	0	1,891	0.00%
2023/10/03	2	44.18	1	44.65	44.00	1	1,920	0.05%
2023/10/02	1	44.35	0	0.00	44.35	1	1,950	0.05%
2023/09/27	1	43.27	0	0.00	43.25	1	2,170	0.05%
2023/09/26	1	44.03	0	0.00	43.80	1	2,216	0.05%
2023/09/25	1	44.60	0	0.00	44.70	1	2,297	0.04%
2023/09/21	3	44.58	0	0.00	44.00	3	2,367	0.13%
2023/09/20	1	45.30	0	0.00	45.20	1	2,383	0.04%
2023/09/19	2	46.30	0	0.00	45.50	2	2,452	0.08%
2023/09/15	1	46.15	1	46.35	46.65	0	2,687	0.00%
2023/09/14	0	0.00	1.1	46.61	46.40	-1.1	3,019	-0.04%
2023/09/13	0	0.00	30	46.73	46.35	-30	3,036	-0.99%
2023/09/12	2	45.85	2	46.00	45.75	0	3,002	0.00%
2023/09/08	3	46.10	0.3	46.17	46.00	2.7	3,003	0.09%
2023/09/01	0	0.00	1	46.25	46.15	-1	3,107	-0.03%
2023/08/31	9	46.26	6	46.13	46.35	3	3,106	0.10%
2023/08/30	3	45.65	26	43.87	45.65	-23	3,072	-0.75%
2023/08/29	1.1	42.69	0	0.00	42.80	1.1	3,036	0.03%
2023/08/21	0.1	43.60	0	0.00	43.05	0.1	3,238	0.00%
2023/08/18	2	43.88	1	44.40	43.60	1	3,236	0.03%
2023/08/17	2	43.98	0	0.00	44.10	2	3,232	0.06%
2023/08/14	1	43.20	0	0.00	43.10	1	3,222	0.03%
2023/08/11	1.1	45.31	0	0.00	45.30	1.1	3,206	0.03%
2023/08/10	24	46.46	0	0.00	45.20	24	3,195	0.75%
2023/08/09	0	0.00	1	47.45	47.65	-1	3,162	-0.03%
2023/08/08	21	47.26	21	48.00	48.00	0	3,156	0.00%
2023/08/07	2	48.15	1	47.95	48.90	1	3,137	0.03%
2023/08/04	21	47.29	22.2	47.78	47.85	-1.2	3,109	-0.04%
2023/08/02	0	0.00	3	47.78	47.55	-3	3,109	-0.10%
2023/08/01	1	48.40	1	49.50	48.70	0	3,082	0.00%
2023/07/31	4	50.75	15	49.72	49.00	-11	3,064	-0.36%
2023/07/28	2.1	51.26	1	48.00	51.90	1.1	2,944	0.04%
2023/07/27	1.1	48.86	0	0.00	49.00	1.1	2,853	0.04%
2023/07/26	0	49.59	1	49.90	48.70	-1	2,836	-0.03%
2023/07/25	1	49.40	0	0.00	49.60	1	2,799	0.04%
2023/07/24	5	50.06	0	0.00	49.20	5	2,759	0.18%
2023/07/21	12	51.18	27	50.65	50.70	-15	2,693	-0.56%
2023/07/20	17.3	50.50	13	50.96	50.10	4.3	2,608	0.16%
2023/07/19	2.3	49.08	0	0.00	49.10	2.3	2,299	0.10%
2023/07/18	7	49.39	1	49.80	49.50	6	2,251	0.27%
2023/07/17	1	48.90	0	0.00	48.85	1	2,201	0.05%
2023/07/14	1	48.05	58	49.44	49.40	-57	2,185	-2.61%
2023/07/13	23	48.23	74	48.98	48.15	-51	2,168	-2.35%
2023/07/12	1	47.50	5	48.05	47.50	-4	2,120	-0.19%
2023/07/11	5	47.96	4	47.85	47.85	1	2,160	0.05%
2023/07/10	0	0.00	12	47.67	47.45	-12	2,182	-0.55%
2023/07/07	3	47.87	9	47.88	48.10	-6	2,298	-0.26%
2023/07/06	12	48.35	11	48.79	48.30	1	2,348	0.04%
2023/07/05	12	50.08	59	50.44	49.50	-47	2,317	-2.03%
2023/07/04	1	47.85	60	48.52	48.60	-59	2,143	-2.75%
2023/07/03	19.5	48.38	14	48.39	48.25	5.5	2,099	0.26%
2023/06/30	0	0.00	0.1	47.13	46.95	-0.1	2,024	0.00%
2023/06/29	41.1	47.32	36	47.53	47.05	5.1	2,016	0.25%
2023/06/28	0	46.30	1.1	46.49	46.10	-1.1	1,965	-0.05%
2023/06/27	30.1	47.04	11.4	47.99	46.10	18.7	1,955	0.96%
2023/06/26	45	48.58	12.1	48.98	48.15	32.9	1,895	1.74%
2023/06/21	6.7	48.77	31.6	49.54	50.00	-25	1,809	-1.38%
2023/06/20	39.5	48.95	9.1	48.82	49.10	30.4	1,677	1.81%
2023/06/19	0	0.00	7	46.02	46.60	-7	1,360	-0.51%
2023/06/16	1	44.85	0	0.00	44.85	1	1,326	0.08%
2023/06/14	1	46.25	4	46.25	45.65	-3	1,323	-0.23%
2023/06/13	6.3	45.89	8	45.77	45.80	-1.8	1,328	-0.13%
2023/06/12	4	44.19	0	0.00	44.10	4	1,291	0.31%
2023/06/09	0	0.00	0	45.10	45.10	0	1,291	0.00%
2023/06/08	3	45.90	3	46.28	45.15	0	1,309	0.00%
2023/06/07	3	45.65	13	46.12	45.70	-10	1,299	-0.77%
2023/06/06	3	45.52	0	0.00	45.50	3	1,344	0.22%
2023/06/05	2	45.25	1	45.35	45.15	1	1,376	0.07%
2023/06/02	1	44.80	1	45.10	44.75	0	1,374	0.00%
2023/06/01	2	44.70	0	0.00	44.75	2	1,390	0.14%
2023/05/31	4	45.08	0	0.00	44.75	4	1,397	0.29%
2023/05/30	1	44.10	1	44.30	44.30	0	1,396	0.00%
2023/05/29	1	44.65	2	44.68	44.70	-1	1,398	-0.07%
2023/05/26	18	45.89	28.3	45.96	45.40	-10.3	1,386	-0.74%
2023/05/25	1	42.55	0	0.00	42.25	1	1,258	0.08%
2023/05/24	4	42.70	0	0.00	42.65	4	1,275	0.31%
2023/05/22	0	0.00	5	42.66	42.70	-5	1,322	-0.38%
2023/05/19	0.1	42.15	0	0.00	41.60	0.1	1,361	0.00%
2023/05/18	0	0.00	1.1	42.10	41.95	-1.1	1,400	-0.08%
2023/05/17	0	0.00	0	42.25	41.95	0	1,471	0.00%
2023/05/16	1	41.20	1	41.15	41.25	0	1,483	0.00%
2023/05/15	1	41.30	1	40.65	40.65	0	1,495	0.00%
2023/05/12	0.1	41.05	0	0.00	41.30	0.1	1,529	0.01%
2023/05/10	1	42.00	2	42.00	42.15	-1	1,697	-0.06%
2023/05/09	6	42.28	0	0.00	42.15	6	1,803	0.33%
2023/05/08	0	0.00	1	43.00	43.15	-1	1,815	-0.06%
2023/05/04	5	43.83	0	0.00	43.95	5	1,855	0.27%
2023/05/03	5	44.20	1	44.35	44.15	4	1,872	0.21%
2023/05/02	0.1	43.60	0	43.90	43.90	0.1	1,873	0.00%
2023/04/28	0.1	43.60	0	0.00	43.40	0.1	1,885	0.00%
2023/04/27	2	43.08	0	0.00	43.00	2	1,894	0.11%
2023/04/26	0	43.40	0	0.00	43.35	0	1,896	0.00%
2023/04/25	6	43.44	1	43.80	43.50	5	1,894	0.27%
2023/04/24	0	45.30	0	0.00	44.75	0	1,875	0.00%
2023/04/21	17	44.89	1	44.90	44.90	16	1,872	0.85%
2023/04/20	1	46.00	1	46.25	45.70	0	1,868	0.00%
2023/04/19	1	46.80	0	0.00	46.60	1	1,859	0.05%
2023/04/18	12	47.55	4	47.50	47.00	8	1,846	0.43%
2023/04/17	0	0.00	14	47.84	47.70	-14	1,817	-0.77%
2023/04/14	2	47.93	5	47.99	47.30	-3	1,790	-0.17%
2023/04/13	1.2	47.34	1	47.54	47.30	0.1	1,740	0.01%
2023/04/12	7	47.67	15.1	47.95	47.85	-8.1	1,706	-0.47%
2023/04/11	2.1	46.85	7	46.43	47.00	-4.9	1,586	-0.31%
2023/04/07	1	44.70	0	0.00	44.75	1	1,512	0.07%
2023/04/06	1	44.90	0	45.10	44.90	1	1,514	0.07%
2023/03/31	0	0.00	1	45.15	45.25	-1	1,514	-0.07%
2023/03/30	1	44.90	0	0.00	45.10	1	1,510	0.07%
2023/03/29	0	45.30	0	0.00	44.75	0	1,513	0.00%
2023/03/28	1	45.85	1	45.85	45.10	0	1,537	0.00%
2023/03/27	1	46.15	0	0.00	46.00	1	1,532	0.07%
2023/03/24	0	0.00	0.2	46.55	46.50	-0.2	1,539	-0.01%
2023/03/23	1	46.55	1	46.60	46.60	0	1,539	0.00%
2023/03/22	0	0.00	6	46.29	46.45	-6	1,534	-0.39%
2023/03/20	0	0.00	1	44.90	44.95	-1	1,533	-0.07%
2023/03/17	1	44.55	1	44.80	44.70	0	1,575	0.00%
2023/03/16	6	44.73	0	0.00	44.35	6	1,627	0.37%
2023/03/15	13	45.65	0	0.00	45.55	13	1,669	0.78%
2023/03/14	1	45.60	1	45.95	46.30	0	1,776	0.00%
2023/03/13	0	0.00	1	45.95	46.05	-1	1,848	-0.05%
2023/03/10	2	46.85	16	47.09	46.75	-14	1,918	-0.73%
2023/03/09	7	47.39	0	0.00	46.70	7	1,938	0.36%
2023/03/08	2	47.43	3.1	47.52	48.05	-1.1	1,986	-0.05%
2023/03/07	0	0.00	2	47.20	47.25	-2	1,956	-0.10%
2023/03/06	0.1	46.00	3	46.97	47.10	-2.9	1,953	-0.15%
2023/03/03	1	45.95	0	0.00	45.95	1	1,948	0.05%
2023/03/02	10	45.67	0	0.00	45.70	10	1,952	0.51%
2023/03/01	1	46.08	0	0.00	46.10	1	1,946	0.05%
2023/02/24	0	47.70	0	0.00	46.75	0	1,951	0.00%
2023/02/23	0	0.00	1	47.50	47.50	-1	1,937	-0.05%
2023/02/22	0	46.95	2	46.45	46.70	-2	1,951	-0.10%
2023/02/20	0	0.00	8	47.47	47.40	-8	2,109	-0.38%
2023/02/17	5	47.29	0	0.00	47.30	5	2,135	0.23%
2023/02/16	0	0.00	0	47.25	47.50	0	2,196	0.00%
2023/02/15	12	47.12	16	47.06	46.95	-4	2,264	-0.18%
2023/02/14	25	46.25	2	46.30	46.15	23	2,210	1.04%
2023/02/13	1	46.25	0	0.00	45.90	1	2,257	0.04%
2023/02/10	0	0.00	0	46.15	46.10	0	2,270	0.00%
2023/02/09	9	46.36	0	0.00	46.40	9	2,256	0.40%
2023/02/08	70	47.58	3	47.81	47.45	67	2,220	3.02%
2023/02/07	8	45.55	27	46.98	47.15	-19	2,123	-0.90%
2023/02/03	30	45.13	0	0.00	44.65	30	2,038	1.47%
2023/02/02	0	45.20	0	0.00	45.60	0	2,028	0.00%
2023/02/01	0	0.00	0	44.80	45.00	0	2,027	0.00%
2023/01/30	0	0.00	0.2	43.90	43.95	-0.2	2,054	-0.01%
2023/01/17	0	0.00	21	43.33	43.35	-21	2,050	-1.02%
2023/01/16	1	42.60	1	42.90	42.80	0	2,053	0.00%
2023/01/13	1	42.65	1	43.10	42.20	0	2,059	0.00%
2023/01/12	1	42.75	0	0.00	42.50	1	2,064	0.05%
2023/01/10	0	0.00	1	42.85	43.00	-1	2,089	-0.05%
2023/01/09	1	42.30	2	42.68	42.70	-1	2,106	-0.05%
2023/01/06	0.1	42.20	1	42.00	42.00	-0.9	2,142	-0.04%
2023/01/05	2	42.30	0	0.00	42.25	2	2,182	0.09%
2023/01/03	0.1	42.20	2	42.30	42.60	-1.9	2,207	-0.09%
2022/12/30	0	0.00	3	42.03	41.85	-3	2,210	-0.14%
2022/12/29	0.1	41.75	0	0.00	41.85	0.1	2,228	0.00%
2022/12/28	12	42.68	3	42.67	42.60	9	2,265	0.40%
2022/12/27	1.5	43.96	8	44.61	43.85	-6.5	2,302	-0.28%
2022/12/26	1	43.70	1	44.05	44.05	0	2,362	0.00%
2022/12/22	2	43.75	1	43.80	43.45	1	2,389	0.04%
2022/12/21	0	0.00	0	43.40	43.25	0	2,420	0.00%
2022/12/20	10	43.75	2	44.80	43.25	8	2,446	0.33%
2022/12/16	1	44.60	6	44.27	44.10	-5	2,503	-0.20%
2022/12/15	10	45.65	10	45.55	45.15	0	2,513	0.00%
2022/12/14	1	45.25	1	45.30	45.30	0	2,532	0.00%
2022/12/13	5	45.24	6	45.25	45.15	-1	2,539	-0.04%
2022/12/12	2	45.48	0	0.00	45.35	2	2,562	0.08%
2022/12/09	14	45.50	5	45.89	45.80	9	2,562	0.35%
2022/12/08	1	46.00	17.5	46.24	46.55	-16.5	2,533	-0.65%
2022/12/07	26	45.44	12	45.65	45.10	14	2,503	0.56%
2022/12/06	49	47.59	50.5	48.02	47.10	-1.5	2,480	-0.06%
2022/12/05	1	46.20	7.2	46.43	47.35	-6.2	2,386	-0.26%
2022/12/02	11	46.17	15.3	45.69	46.05	-4.3	2,355	-0.18%
2022/12/01	1	44.85	4	44.85	44.75	-3	2,376	-0.13%
2022/11/30	16	44.23	39.6	44.46	44.60	-23.6	2,493	-0.95%
2022/11/29	3	41.90	3	42.39	42.40	0	2,415	0.00%
2022/11/28	1.3	42.49	0.4	42.76	42.40	1	2,427	0.04%
2022/11/25	1.1	42.95	1	43.10	42.70	0.1	2,451	0.00%
2022/11/24	1	42.35	3	42.30	42.65	-2	2,462	-0.08%
2022/11/23	0	0.00	1	42.75	42.35	-1	2,565	-0.04%
2022/11/22	19	42.07	0	0.00	42.10	19	2,593	0.73%
2022/11/21	2	42.93	2.3	43.12	42.80	-0.3	2,654	-0.01%
2022/11/18	22	43.57	6.5	43.43	43.10	15.5	2,680	0.58%
2022/11/17	4	44.24	2.6	45.16	44.15	1.4	2,696	0.05%
2022/11/16	7	43.79	38	43.95	44.30	-31	2,685	-1.15%
2022/11/15	22.2	43.19	0	0.00	43.30	22.2	2,639	0.84%
2022/11/14	10.3	42.92	12	42.71	43.75	-1.7	2,640	-0.06%
2022/11/11	6	41.68	25	41.25	42.35	-19	2,597	-0.73%
2022/11/10	4	40.05	0.2	39.80	39.60	3.8	2,537	0.15%
2022/11/09	16	40.36	0	0.00	40.35	16	2,594	0.62%
2022/11/08	13	42.00	0	0.00	41.90	13	2,751	0.47%
2022/11/07	0	0.00	1	42.20	41.90	-1	2,847	-0.04%
2022/11/04	2	41.40	1	41.80	41.80	1	2,889	0.03%
2022/11/03	1	40.60	3	41.12	41.70	-2	2,921	-0.07%
2022/11/02	1	41.00	2	40.90	41.00	-1	2,996	-0.03%
2022/11/01	3	39.80	6	40.20	40.05	-3	3,052	-0.10%
2022/10/31	0	0.00	1	39.80	39.50	-1	3,109	-0.03%
2022/10/28	3	39.27	2	39.15	39.00	1	3,179	0.03%
2022/10/27	0	0.00	8	39.15	39.60	-8	3,255	-0.25%
2022/10/26	1	38.05	2	38.00	37.60	-1	3,302	-0.03%
2022/10/25	1	38.40	1	38.15	38.10	0	3,517	0.00%
2022/10/24	0	0.00	1	39.55	39.00	-1	3,641	-0.03%
2022/10/21	1	38.05	0	0.00	38.05	1	3,731	0.03%
2022/10/20	1	38.80	0	0.00	38.90	1	3,878	0.03%
2022/10/19	5	39.96	2	39.85	39.75	3	4,088	0.07%
2022/10/18	3.1	40.13	1	40.30	40.30	2.1	4,222	0.05%
2022/10/17	5	38.30	5	40.40	40.40	0	4,392	0.00%
2022/10/14	0	0.00	5	40.90	40.50	-5	4,504	-0.11%
2022/10/13	0	0.00	11	39.22	37.60	-11	4,636	-0.24%
2022/10/06	0	0.00	1	43.75	44.30	-1	4,778	-0.02%
2022/10/05	4	43.49	2	44.55	43.05	2	4,810	0.04%
2022/10/04	1	44.10	1	44.60	44.40	0	4,862	0.00%
2022/10/03	18	44.52	6	44.63	44.10	12	4,860	0.25%
2022/09/30	0.1	41.80	1	41.60	42.45	-0.9	4,910	-0.02%
2022/09/28	1	43.20	1.1	41.65	41.65	-0.1	5,098	0.00%
2022/09/27	3	43.35	4	43.84	44.10	-1	5,255	-0.02%
2022/09/26	7	43.87	5	42.74	42.45	2	5,367	0.04%
2022/09/23	1	47.25	0	0.00	47.10	1	5,444	0.02%
2022/09/21	0	0.00	1	48.05	48.05	-1	5,745	-0.02%
2022/09/19	0	0.00	5.2	47.03	46.90	-5.2	6,030	-0.09%
2022/09/15	9	49.43	10	49.98	49.50	-1	6,292	-0.02%
2022/09/14	11	48.40	1	48.85	49.25	10	6,545	0.15%
2022/09/13	0	0.00	3	49.72	50.00	-3	6,669	-0.04%
2022/09/12	4	49.24	0	0.00	49.15	4	6,722	0.06%
2022/09/08	4	48.75	2.2	48.91	49.00	1.9	6,774	0.03%
2022/09/07	29.1	49.32	4	50.73	48.50	25.1	6,873	0.37%
2022/09/06	32.1	53.11	2	53.25	51.40	30.1	6,872	0.44%
2022/09/05	17.1	57.16	1.3	57.20	57.00	15.8	6,896	0.23%
2022/09/02	1	58.30	2	57.95	58.30	-1	7,012	-0.01%
2022/09/01	73.1	58.33	11	58.39	57.80	62.1	7,096	0.88%
2022/08/31	1	58.90	15	59.09	59.00	-14	7,301	-0.19%
2022/08/30	42	59.43	122	59.89	59.30	-80	7,669	-1.04%	大賣/
2022/08/29	13	56.87	12.4	57.71	58.00	0.6	8,286	0.01%
2022/08/26	17	58.78	11.3	59.04	58.60	5.7	8,335	0.07%
2022/08/25	3	57.63	1	57.30	57.30	2	8,341	0.02%
2022/08/24	26	57.89	2	57.50	57.20	24	8,452	0.28%
2022/08/23	110	57.89	13.3	57.84	58.00	96.7	8,483	1.14%	大買/
2022/08/22	7	59.34	2	59.45	59.10	5	8,635	0.06%
2022/08/19	4	60.38	9	60.40	60.30	-5	8,731	-0.06%
2022/08/18	7	59.30	4	59.78	59.60	3	8,820	0.03%
2022/08/17	6	59.83	0	0.00	59.80	6	8,887	0.07%
2022/08/16	2	61.30	1	61.60	60.80	1	9,013	0.01%
2022/08/15	4	60.85	21	61.10	60.50	-17	8,970	-0.19%
2022/08/12	8	61.14	4	60.83	61.60	4	8,789	0.05%
2022/08/11	1	59.90	3.2	60.25	59.40	-2.2	8,686	-0.03%
2022/08/10	3	59.40	6	59.45	59.50	-3	8,660	-0.03%
2022/08/09	5	58.98	3	58.93	59.20	2	8,638	0.02%
2022/08/08	4	59.90	3	60.30	60.00	1	8,599	0.01%
2022/08/05	3	62.27	3	62.70	61.90	0	8,569	0.00%
2022/08/04	5	60.52	13	61.24	61.50	-8	8,574	-0.09%
2022/08/03	3.1	62.37	11.1	62.38	60.40	-8	8,506	-0.09%
2022/08/02	3	62.43	3	62.63	62.60	0	8,440	0.00%
2022/08/01	10.1	64.67	8	64.61	63.70	2.1	8,387	0.02%
2022/07/29	3	63.33	6	63.78	63.60	-3	8,205	-0.04%
2022/07/28	4	62.58	83	63.45	62.50	-79	8,208	-0.96%
2022/07/27	5	61.48	2	62.80	63.50	3	8,125	0.04%
2022/07/26	94	62.85	5	62.66	62.80	89	8,004	1.11%
2022/07/25	3	58.90	16	60.34	62.00	-13	7,820	-0.17%
2022/07/22	15	60.29	20	60.73	58.80	-5	7,743	-0.06%
2022/07/21	31	63.78	24.1	63.61	64.20	6.9	7,642	0.09%
2022/07/20	37.1	64.48	11.2	64.03	63.20	25.9	7,570	0.34%
2022/07/19	0	0.00	4	61.78	61.00	-4	7,492	-0.05%
2022/07/18	2	61.30	3	61.47	61.30	-1	7,641	-0.01%
2022/07/15	3	59.43	0	0.00	59.90	3	7,876	0.04%
2022/07/14	2	56.60	12	57.85	58.90	-10	8,258	-0.12%
2022/07/13	1	58.10	6	57.40	56.70	-5	8,303	-0.06%
2022/07/12	20	56.98	0	0.00	56.70	20	8,354	0.24%
2022/07/11	6.2	60.93	1	61.50	61.50	5.2	8,449	0.06%
2022/07/08	1	62.20	9	61.73	61.20	-8	8,902	-0.09%
2022/07/07	7	60.60	6	60.77	61.50	1	9,166	0.01%
2022/07/06	9	59.24	6	60.60	58.30	3	9,245	0.03%
2022/07/05	8	59.98	18	60.82	61.80	-10	9,254	-0.11%
2022/07/04	12	55.75	16	57.45	58.70	-4	9,164	-0.04%
2022/07/01	17	57.29	7.2	58.13	54.40	9.8	9,276	0.11%
2022/06/30	0	0.00	11.1	62.21	60.20	-11.1	9,448	-0.12%
2022/06/29	15	62.07	13.1	62.43	61.60	1.9	9,680	0.02%
2022/06/28	13.2	65.93	12	65.63	65.70	1.2	9,711	0.01%
2022/06/27	10.2	64.25	8	63.78	64.60	2.1	9,655	0.02%
2022/06/24	2	64.85	5	64.44	64.00	-3	9,642	-0.03%
2022/06/23	11	64.07	13.5	63.58	65.20	-2.5	9,568	-0.03%
2022/06/22	10.1	64.50	37	64.34	64.40	-26.9	9,604	-0.28%
2022/06/21	14	62.73	18	62.81	63.30	-4	9,440	-0.04%
2022/06/17	10	63.02	7.2	63.54	63.30	2.9	9,344	0.03%
2022/06/16	46	64.76	30	65.84	63.00	16	9,360	0.17%
2022/06/15	14	65.29	10	66.41	65.20	4	9,249	0.04%
2022/06/14	14	65.79	0.2	65.80	65.30	13.9	9,177	0.15%
2022/06/13	6.6	66.35	9	66.92	67.90	-2.4	8,993	-0.03%
2022/06/10	12.2	66.07	12.2	66.41	66.50	0	8,864	0.00%
2022/06/09	8.2	66.93	15.2	67.40	67.30	-7	8,758	-0.08%
2022/06/08	15.1	69.20	6.1	69.36	68.70	9.1	8,533	0.11%
2022/06/07	39.1	69.51	30	69.63	68.90	9.1	8,149	0.11%
2022/06/06	3	64.50	9	64.62	64.50	-6	7,435	-0.08%
2022/06/02	3	64.00	4	63.50	63.80	-1	7,388	-0.01%
2022/06/01	1	64.20	0	62.80	62.80	1	7,382	0.01%
2022/05/31	4	63.63	0	0.00	64.10	4	7,271	0.06%
2022/05/30	5	63.64	9	63.71	64.00	-4	7,217	-0.06%
2022/05/27	10	60.93	9	60.84	61.60	1	7,026	0.01%
2022/05/26	10	60.09	7	60.91	59.70	3	7,005	0.04%
2022/05/25	4	59.38	5	59.38	60.00	-1	6,902	-0.01%
2022/05/24	6	58.38	7	58.93	57.20	-1	6,862	-0.01%
2022/05/23	5	57.08	1	57.60	57.20	4	6,833	0.06%
2022/05/20	1	57.10	4	56.48	57.00	-3	6,877	-0.04%
2022/05/19	1	55.80	0	0.00	55.80	1	6,859	0.01%
2022/05/18	3	55.60	0	0.00	55.30	3	6,862	0.04%
2022/05/17	1	55.80	3	55.97	56.10	-2	6,947	-0.03%
2022/05/16	3	55.67	0	0.00	54.90	3	6,956	0.04%
2022/05/13	8	52.10	9.2	53.85	53.80	-1.2	6,967	-0.02%
2022/05/12	1.2	51.55	8	53.20	51.20	-6.8	6,980	-0.10%
2022/05/11	2	56.70	4	57.18	56.70	-2	6,943	-0.03%
2022/05/10	0	0.00	2	55.30	57.20	-2	7,110	-0.03%
2022/05/09	0	0.00	7	57.26	56.90	-7	7,216	-0.10%
2022/05/06	6	58.67	5	58.10	58.70	1	7,200	0.01%
2022/05/05	16	60.49	35	60.71	60.80	-19	7,169	-0.26%
2022/05/04	9	58.48	9	59.01	58.40	0	7,062	0.00%
2022/05/03	6	58.65	6	59.10	58.30	0	7,073	0.00%
2022/04/29	5	58.64	3	58.90	58.10	2	7,098	0.03%
2022/04/28	2	58.15	0	0.00	58.10	2	7,118	0.03%
2022/04/27	1	58.70	2	58.95	59.10	-1	7,082	-0.01%
2022/04/26	4	57.55	3	57.80	57.40	1	7,045	0.01%
2022/04/25	4	57.65	4.1	57.70	56.70	-0.1	7,035	0.00%
2022/04/22	55	62.41	22.1	62.21	60.80	32.9	7,019	0.47%
2022/04/21	9.2	64.48	24.1	64.54	63.80	-14.9	7,015	-0.21%
2022/04/20	56.1	64.74	65	65.13	61.80	-8.9	7,272	-0.12%
2022/04/19	15	60.74	9	61.16	60.80	6	7,536	0.08%
2022/04/18	7	59.40	2	61.05	58.90	5	7,783	0.06%
2022/04/15	6	60.58	21.1	61.57	59.90	-15.1	7,707	-0.20%
2022/04/14	34.1	62.23	27	62.96	61.20	7.1	7,601	0.09%
2022/04/13	5	60.96	5	60.78	60.60	0	7,316	0.00%
2022/04/12	24	57.92	30	59.04	60.20	-6	6,943	-0.09%
2022/04/11	3	57.57	5.9	57.73	56.90	-2.9	6,754	-0.04%
2022/04/08	2	59.45	7	59.23	60.10	-5	6,648	-0.08%
2022/04/07	29	58.73	28	59.49	58.10	1	6,557	0.02%
2022/04/06	16	60.86	13	60.18	60.40	3	6,308	0.05%
2022/04/01	31	60.41	28	59.96	61.90	3	6,010	0.05%
2022/03/31	8	58.99	8	58.33	57.60	0	5,620	0.00%
2022/03/30	7	59.30	8	58.89	58.50	-1	5,416	-0.02%
2022/03/29	2	57.35	0	0.00	56.90	2	5,245	0.04%
2022/03/28	0	58.00	3	58.57	58.20	-3	5,182	-0.06%
2022/03/25	7	58.41	15	58.73	58.90	-8	5,111	-0.16%
2022/03/24	2	56.20	3	57.47	57.00	-1	4,929	-0.02%
2022/03/23	1	55.20	40	56.35	56.30	-39	4,852	-0.80%
2022/03/21	3	54.10	0.8	55.20	55.40	2.2	4,736	0.05%
2022/03/18	3	51.60	3	52.40	53.00	0	4,675	0.00%
2022/03/17	0	0.00	4	51.00	51.80	-4	4,661	-0.09%
2022/03/15	0	0.00	0	49.00	48.80	0	4,720	0.00%
2022/03/14	0	49.85	0	0.00	50.70	0	4,814	0.00%
2022/03/11	0	0.00	3	49.55	49.55	-3	4,836	-0.06%
2022/03/10	4	50.80	1	50.80	50.90	3	4,839	0.06%
2022/03/09	0	49.90	1	50.00	50.00	-1	4,847	-0.02%
2022/03/08	0.1	49.20	1	49.10	49.10	-0.9	4,873	-0.02%
2022/03/07	0	0.00	11	51.15	50.30	-11	4,861	-0.23%
2022/03/04	2	55.30	0	0.00	54.70	2	4,817	0.04%
2022/03/03	3	56.70	1	56.50	56.50	2	4,822	0.04%
2022/03/02	4.1	56.99	12	57.30	56.50	-7.9	4,825	-0.16%
2022/03/01	7	56.87	9	57.30	56.80	-2	4,791	-0.04%
2022/02/25	3	55.10	2	55.20	55.10	1	4,712	0.02%
2022/02/24	2.1	54.44	7	55.20	53.60	-4.9	4,721	-0.10%
2022/02/23	3.1	56.92	2	56.25	57.30	1.1	4,676	0.02%
2022/02/22	1.1	55.99	7	55.74	55.20	-5.9	4,608	-0.13%
2022/02/21	0.1	54.71	1.5	54.50	55.10	-1.3	4,637	-0.03%
2022/02/18	1	55.30	6	55.30	55.30	-5	4,675	-0.11%
2022/02/17	31	56.02	2	56.20	55.10	29	4,747	0.61%
2022/02/16	7	54.66	8	54.76	55.50	-1	4,719	-0.02%
2022/02/15	18.1	55.16	7	56.44	54.70	11.1	4,753	0.23%
2022/02/14	12.2	55.84	0	0.00	55.60	12.2	4,752	0.26%
2022/02/11	3	54.83	0	0.00	55.70	3	4,811	0.06%
2022/02/10	26	55.77	28.3	56.80	55.60	-2.3	4,875	-0.05%
2022/02/09	25	54.80	2.1	52.49	54.90	22.9	4,873	0.47%
2022/02/08	1	50.20	0	0.00	51.00	1	4,938	0.02%
2022/02/07	0	0.00	3	48.87	49.20	-3	5,222	-0.06%
2022/01/26	0	0.00	2	48.38	47.50	-2	5,473	-0.04%
2022/01/25	3	48.28	2	48.03	47.20	1	5,752	0.02%
2022/01/24	1.1	48.25	0	0.00	48.30	1.1	6,135	0.02%
2022/01/21	0	0.00	2	52.10	50.00	-2	6,311	-0.03%
2022/01/20	1	52.20	0	52.50	52.50	1	6,622	0.02%
2022/01/19	2	52.50	2	51.90	52.00	0	6,877	0.00%
2022/01/18	2	53.45	0	0.00	53.80	2	7,590	0.03%
2022/01/17	7.3	54.31	0	0.00	54.60	7.3	7,973	0.09%
2022/01/14	9	54.70	7	55.71	53.50	2	8,173	0.02%
2022/01/13	13	60.45	36	58.70	57.10	-23	8,297	-0.28%
2022/01/12	53	58.93	41	58.64	58.70	12	8,223	0.15%
2022/01/11	7	56.04	13	56.50	55.60	-6	7,730	-0.08%
2022/01/10	0	0.00	3	52.33	53.30	-3	7,877	-0.04%
2022/01/07	10	53.48	6	52.95	52.10	4	8,109	0.05%
2022/01/06	39	54.25	28	54.86	54.90	11	8,064	0.14%
2021/12/29	0	0.00	2	51.75	51.80	-2	8,166	-0.02%
2021/12/28	1	52.30	1	52.90	51.80	0	8,263	0.00%
2021/12/23	0	0.00	3	51.83	51.80	-3	9,340	-0.03%
2021/12/22	1	51.20	1	51.10	51.20	0	9,553	0.00%
2021/12/20	0	50.10	1	50.50	50.10	-1	10,004	-0.01%
2021/12/17	6	51.03	2	51.40	50.60	4	10,208	0.04%
2021/12/16	1	52.20	2	52.90	52.10	-1	10,835	-0.01%
2021/12/15	0	0.00	17	52.35	52.40	-17	11,488	-0.15%
2021/12/14	7.2	52.45	23	52.19	51.90	-15.8	11,706	-0.13%
2021/12/13	7	55.33	4	54.98	54.40	3	11,782	0.03%
2021/12/10	1	56.10	0	0.00	55.90	1	12,077	0.01%
2021/12/09	9	55.88	11	56.21	57.10	-2	12,160	-0.02%
2021/12/08	7	56.46	26	54.57	57.10	-19	12,307	-0.15%
2021/12/07	3	53.13	17	53.97	53.40	-14	12,617	-0.11%
2021/12/06	2	52.35	14	53.26	53.30	-12	12,688	-0.09%
2021/12/03	12	52.70	20	53.23	52.60	-8	12,749	-0.06%
2021/12/02	55.2	52.68	0	0.00	51.80	55.2	12,893	0.43%
2021/12/01	7.1	53.53	7	53.76	54.10	0.1	13,239	0.00%
2021/11/30	0	0.00	3	55.17	54.40	-3	13,691	-0.02%
2021/11/29	6	53.55	9	54.29	54.80	-3	14,018	-0.02%
2021/11/26	10	53.65	10	53.69	53.40	0	14,037	0.00%
2021/11/25	7	55.29	1	54.80	54.80	6	14,045	0.04%
2021/11/24	3	54.33	9	55.24	56.00	-6	14,031	-0.04%
2021/11/23	7	55.63	0	0.00	55.00	7	14,012	0.05%
2021/11/22	0	0.00	4	57.18	57.60	-4	13,992	-0.03%
2021/11/19	6	56.67	5	57.02	56.30	1	13,987	0.01%
2021/11/18	14	57.57	13	59.18	57.00	1	13,927	0.01%
2021/11/17	2	58.30	6	58.65	58.20	-4	13,882	-0.03%
2021/11/16	17	57.68	2	58.50	57.00	15	13,827	0.11%
2021/11/15	4	59.93	3	60.07	59.80	1	13,743	0.01%
2021/11/12	3	59.27	9	59.22	59.80	-6	13,659	-0.04%
2021/11/11	2	58.65	6	59.50	58.30	-4	13,595	-0.03%
2021/11/10	9	58.18	2	57.20	59.00	7	13,542	0.05%
2021/11/09	10	59.70	5	60.06	59.60	5	13,426	0.04%
2021/11/08	7	60.47	2.1	62.28	59.20	4.9	13,320	0.04%
2021/11/05	17	61.82	24	62.08	62.30	-7	13,157	-0.05%
2021/11/04	10	63.34	20	62.34	62.80	-10	12,974	-0.08%
2021/11/03	29.1	60.80	28	61.05	60.20	1.1	12,686	0.01%
2021/11/02	19	60.23	14	62.63	59.20	5	12,464	0.04%
2021/11/01	24	62.56	44	62.51	63.10	-20	12,161	-0.16%
2021/10/29	22	60.09	21	59.58	61.00	1	11,753	0.01%
2021/10/28	11	60.10	16	59.48	58.50	-5	11,533	-0.04%
2021/10/27	23	59.57	4	59.30	59.40	19	11,303	0.17%
2021/10/26	22	59.52	14	59.26	58.00	8	11,039	0.07%
2021/10/25	17	56.94	32	55.45	58.40	-15	10,294	-0.15%
2021/10/22	17	53.84	9	54.36	53.10	8	9,895	0.08%
2021/10/21	10	52.88	16.1	53.77	52.00	-6.1	9,662	-0.06%
2021/10/20	37.1	54.83	40	53.64	54.20	-2.9	9,464	-0.03%
2021/10/19	36.4	51.32	35.1	51.50	51.60	1.3	8,996	0.01%
2021/10/18	49.1	50.53	31	50.37	51.00	18.1	8,839	0.20%
2021/10/15	21	48.41	17	48.23	49.60	4	8,374	0.05%
2021/10/14	3	46.80	2.1	45.49	45.10	0.9	8,132	0.01%
2021/10/13	2.1	47.23	4	47.31	45.95	-1.9	8,108	-0.02%
2021/10/12	1	46.00	0	0.00	46.05	1	8,058	0.01%
2021/10/08	1	46.95	0	0.00	47.20	1	8,079	0.01%
2021/10/07	1	46.30	3	46.02	46.45	-2	8,022	-0.02%
2021/10/06	1	44.80	10.1	46.02	44.25	-9.1	8,026	-0.11%
2021/10/05	13.1	45.90	2	45.43	45.95	11.1	7,962	0.14%
2021/10/04	8	46.57	8	44.69	44.75	0	7,865	0.00%
2021/10/01	5	48.33	3.1	51.20	47.05	1.9	7,703	0.03%
2021/09/30	38	52.21	95	53.41	52.00	-57	7,445	-0.77%
2021/09/29	25	50.78	24	50.92	50.20	1	6,807	0.01%
2021/09/28	28.1	51.44	30	51.39	50.40	-1.9	6,711	-0.03%
2021/09/27	73	50.89	7	50.66	49.90	66	6,392	1.03%
2021/09/24	3	50.37	20	50.84	50.40	-17	6,252	-0.27%
2021/09/23	22	51.31	55.8	51.59	50.90	-33.8	6,037	-0.56%
2021/09/22	7.8	49.56	11	49.84	50.40	-3.3	5,383	-0.06%
2021/09/17	1	49.70	18	49.95	50.90	-17	4,722	-0.36%
2021/09/16	5	46.11	17.3	46.20	46.30	-12.3	4,496	-0.27%
2021/09/15	33	47.19	20	47.51	47.30	13	4,385	0.30%
2021/09/14	6	46.13	16.1	46.60	45.45	-10.1	4,069	-0.25%
2021/09/13	65	47.43	12	47.77	46.80	53	3,954	1.34%
2021/09/10	9.4	46.78	1	46.80	47.30	8.4	3,729	0.22%
2021/09/09	8	43.78	2	43.50	44.40	6	3,312	0.18%
2021/09/08	2	42.93	3	42.62	43.00	-1	3,213	-0.03%
2021/09/07	1	44.00	8	44.97	44.55	-7	3,137	-0.22%
2021/09/06	66	47.38	4	48.25	47.20	62	2,976	2.08%
2021/09/03	45	48.05	34.9	47.69	48.95	10.1	2,590	0.39%
2021/09/02	164	46.12	43	45.89	44.50	121	2,115	5.72%	大買/鉅額交易
2021/09/01	5	43.20	3	42.80	43.70	2	1,762	0.11%
2021/08/31	4	43.01	3	42.45	42.60	1	1,700	0.06%
2021/08/30	0	0.00	1	42.00	41.85	-1	1,658	-0.06%
2021/08/27	3.8	41.47	2.1	41.98	41.50	1.7	1,653	0.11%
2021/08/26	0	0.00	2	42.00	41.55	-2	1,637	-0.12%
2021/08/25	3	40.95	5	41.85	40.90	-2	1,615	-0.12%
2021/08/24	2	40.73	4	40.91	40.95	-2	1,579	-0.13%
2021/08/23	5	39.95	8	40.12	40.55	-3	1,566	-0.19%
2021/08/19	1	38.60	0	0.00	38.25	1	1,514	0.07%
2021/08/18	0	0.00	2	39.15	39.20	-2	1,506	-0.13%
2021/08/17	1	38.80	1	39.15	38.10	0	1,508	0.00%
2021/08/16	1	37.80	2	38.35	38.90	-1	1,502	-0.07%
2021/08/13	1	37.80	0	0.00	37.55	1	1,491	0.07%
2021/08/12	0	0.00	1	38.65	38.75	-1	1,492	-0.07%
2021/08/11	1	38.20	0	0.00	37.75	1	1,501	0.07%
2021/08/10	2	39.45	1	39.90	38.75	1	1,499	0.07%
2021/08/09	10	40.41	2	41.23	39.90	8	1,500	0.53%
2021/08/06	2	41.58	3	42.43	41.25	-1	1,508	-0.07%
2021/08/05	0	0.00	0	41.30	41.60	0	1,500	0.00%
2021/08/04	1	41.10	0	41.10	41.10	1	1,542	0.06%
2021/08/02	4	42.71	15	43.29	42.60	-11	1,578	-0.70%
2021/07/28	7	41.29	1	41.20	40.80	6	1,487	0.40%
2021/07/27	10	43.52	2	43.45	42.60	8	1,518	0.53%
2021/07/26	1	43.85	3	42.53	43.35	-2	1,531	-0.13%
2021/07/23	2	41.35	1	41.75	41.85	1	1,467	0.07%
2021/07/22	6	41.53	11	41.47	41.35	-5	1,489	-0.34%
2021/07/21	7	40.58	0	40.00	40.30	7	1,496	0.47%
2021/07/20	0	0.00	3	40.40	39.50	-3	1,595	-0.19%
2021/07/19	1	40.20	0	0.00	40.70	1	1,696	0.06%
2021/07/16	2	40.68	7.1	40.50	40.60	-5.1	1,870	-0.27%
2021/07/15	7	41.48	18.2	39.98	41.20	-11.2	2,152	-0.52%
2021/07/14	1	38.90	16	39.35	39.00	-15	2,224	-0.67%
2021/07/13	6	40.77	15	40.21	39.40	-9	2,282	-0.39%
2021/07/12	5	38.95	4	39.14	38.90	1	2,255	0.04%
2021/07/09	2	37.70	4	38.34	38.35	-2	2,274	-0.09%
2021/07/08	2	38.00	3	38.07	37.95	-1	2,303	-0.04%
2021/07/07	3	38.00	2	38.23	37.80	1	2,334	0.04%
2021/07/06	10	38.14	11	38.29	38.05	-1	2,360	-0.04%
2021/07/05	22	40.10	11.2	40.00	39.95	10.8	2,371	0.45%
2021/07/02	0	0.00	13	37.16	36.90	-13	2,377	-0.55%
2021/07/01	13.3	37.04	20	36.53	36.50	-6.7	2,465	-0.27%
2021/06/29	1	37.40	0	0.00	36.85	1	2,741	0.04%
2021/06/28	0.1	37.00	1	37.20	37.15	-0.9	2,744	-0.03%
2021/06/25	1	36.90	1	37.20	36.80	0	2,768	0.00%
2021/06/22	0	0.00	2	35.95	35.55	-2	2,821	-0.07%
2021/06/21	0	0.00	0	36.15	35.45	0	2,843	0.00%
2021/06/18	42.7	36.40	0.3	36.30	36.35	42.4	2,904	1.46%
2021/06/17	0	0.00	1	36.50	36.40	-1	2,989	-0.03%
2021/06/15	1	36.40	1	36.80	36.40	0	3,262	0.00%
2021/06/11	1	36.15	2	36.50	36.15	-1	3,268	-0.03%
2021/06/10	0	0.00	4	35.98	36.05	-4	3,285	-0.12%
2021/06/09	4	35.45	13	35.70	35.55	-9	3,292	-0.27%
2021/06/08	3	35.10	11	35.25	35.10	-8	3,304	-0.24%
2021/06/07	6	34.74	5	35.14	34.95	1	3,329	0.03%
2021/06/04	11	35.00	3	35.22	34.95	8	3,336	0.24%
2021/06/03	11	35.28	8	35.64	35.50	3	3,341	0.09%
2021/06/02	6	35.70	2	36.25	35.60	4	3,338	0.12%
2021/06/01	2	36.50	0	0.00	36.35	2	3,333	0.06%
2021/05/27	0	0.00	1	34.30	34.35	-1	3,469	-0.03%
2021/05/25	0	0.00	3	34.60	34.40	-3	3,483	-0.09%
2021/05/24	0	0.00	4	32.75	33.80	-4	3,485	-0.11%
2021/05/21	6.1	32.45	10	32.84	33.05	-3.9	3,501	-0.11%
2021/05/20	8	32.18	1	32.25	32.10	7	3,513	0.20%
2021/05/19	13	31.85	12	32.18	32.90	1	3,524	0.03%
2021/05/18	4	31.90	217	31.27	32.30	-213	3,526	-6.04%	大賣/鉅額交易
2021/05/17	60	30.08	30	30.99	29.40	30	3,528	0.85%
2021/05/14	144	32.08	78	32.73	31.90	66	3,513	1.88%	大買/
2021/05/13	153.1	31.28	295	31.74	31.90	-141.9	3,500	-4.05%	大買/大賣/鉅額交易
2021/05/12	143	32.82	115	33.29	32.25	28	3,479	0.80%	大買/大賣/
2021/05/11	129	36.35	5	35.44	35.25	124	3,448	3.60%	大買/鉅額交易
2021/05/10	70	38.37	62	38.83	38.50	8	3,501	0.23%
2021/05/07	38	37.96	250	38.64	39.15	-212	3,494	-6.07%	大賣/鉅額交易
2021/05/06	66.1	38.00	39	38.15	37.85	27.1	3,477	0.78%
2021/05/05	104	39.10	107	39.63	38.20	-3	3,445	-0.09%	大買/大賣/
2021/05/04	5	39.74	5	39.77	38.90	0	3,437	0.00%
2021/05/03	49.1	43.11	2	42.28	41.80	47.1	3,381	1.39%
2021/04/29	88	44.92	86	45.41	45.00	2	3,358	0.06%
2021/04/28	94.1	44.98	4	44.91	44.70	90.1	3,346	2.69%
2021/04/27	163	45.90	10.1	46.51	46.00	152.9	3,437	4.45%	大買/鉅額交易
2021/04/26	27	46.51	29.1	47.13	47.15	-2.1	3,780	-0.06%
2021/04/23	14.2	45.59	79	44.66	47.00	-64.8	3,738	-1.73%
2021/04/22	88	46.42	49	47.34	43.00	39	3,689	1.06%
2021/04/21	72	46.68	58	46.37	46.30	14	3,698	0.38%
2021/04/20	34	43.01	35	42.94	44.70	-1	3,410	-0.03%
2021/04/19	21	42.25	34	42.64	42.60	-13	3,361	-0.39%
2021/04/16	73	41.26	51	41.51	41.35	22	3,395	0.65%
2021/04/15	12	41.10	6	40.78	41.20	6	3,634	0.17%
2021/04/14	0	0.00	4	38.91	38.80	-4	3,652	-0.11%
2021/04/13	10	40.60	33	40.35	39.90	-23	3,690	-0.62%
2021/04/12	4	40.79	0	0.00	40.55	4	3,683	0.11%
2021/04/09	0	0.00	1	42.60	41.80	-1	3,650	-0.03%
2021/04/08	1	42.50	5	42.48	42.30	-4	3,600	-0.11%
2021/04/07	4	41.88	19	41.93	41.80	-15	3,462	-0.43%
2021/04/06	20	42.54	27	41.53	42.50	-7	3,376	-0.21%
2021/04/01	0	0.00	11.1	39.32	39.90	-11.1	3,142	-0.35%
2021/03/31	4	39.16	0	0.00	39.30	4	3,107	0.13%
2021/03/29	2	39.13	0	0.00	38.85	2	3,065	0.07%
2021/03/26	8	38.40	0	0.00	38.40	8	3,046	0.26%
2021/03/25	12	38.56	2	38.93	38.25	10	3,025	0.33%
2021/03/24	0	0.00	2	39.25	39.25	-2	2,997	-0.07%
2021/03/23	23	39.20	2	38.60	39.70	21	2,980	0.70%
2021/03/22	3	40.95	3	40.22	40.05	0	2,916	0.00%
2021/03/19	6	41.08	14.1	41.13	40.80	-8.1	2,829	-0.29%
2021/03/18	0	0.00	10	39.00	38.90	-10	2,601	-0.38%
2021/03/17	0.1	38.40	4	38.30	38.00	-3.9	2,560	-0.15%
2021/03/16	0	37.95	1	38.30	38.05	-1	2,552	-0.04%
2021/03/15	2	37.93	0	0.00	37.90	2	2,553	0.08%
2021/03/12	0	0.00	15	37.90	37.80	-15	2,591	-0.58%
2021/03/11	8	37.92	1	38.00	37.60	7	2,581	0.27%
2021/03/10	1	37.10	2	37.30	37.10	-1	2,565	-0.04%
2021/03/09	6	35.85	0	0.00	36.80	6	2,567	0.23%
2021/03/08	0	36.25	0	0.00	36.15	0	2,619	0.00%
2021/03/05	4	35.99	2	36.00	36.35	2	2,618	0.08%
2021/03/04	18	36.68	2	36.95	36.30	16	2,618	0.61%
2021/03/03	12	37.59	2	38.68	37.10	10	2,604	0.38%
2021/03/02	0	0.00	50	37.37	37.15	-50	2,488	-2.01%
2021/02/26	0	0.00	0	37.00	37.20	0	2,469	0.00%
2021/02/25	0	37.05	0	0.00	37.30	0	2,469	0.00%
2021/02/24	0	36.50	0	0.00	36.40	0	2,460	0.00%
2021/02/23	0	37.55	1.3	37.54	37.35	-1.3	2,469	-0.05%
2021/02/22	1	37.80	6	37.67	37.60	-5	2,461	-0.20%
2021/02/19	0	0.00	8	37.27	37.65	-8	2,442	-0.33%
2021/02/18	0	0.00	1	36.50	36.85	-1	2,424	-0.04%
2021/02/17	1	35.55	2	35.30	36.15	-1	2,418	-0.04%
2021/02/05	0	33.85	8	33.88	34.00	-8	2,396	-0.33%
2021/02/04	0	0.00	1	34.40	33.85	-1	2,387	-0.04%
2021/02/03	1	33.80	15	33.69	34.00	-14	2,374	-0.59%
2021/02/02	4	32.16	6	32.55	32.65	-2	2,357	-0.08%
2021/02/01	22.1	31.59	3	31.37	31.60	19.1	2,340	0.82%
2021/01/29	5	35.60	0	0.00	34.80	5	2,237	0.22%
2021/01/28	5	35.85	1	35.85	35.85	4	2,225	0.18%
2021/01/27	0	36.20	4	36.15	36.20	-4	2,220	-0.18%
2021/01/22	4	36.85	0	0.00	36.60	4	2,180	0.18%
2021/01/21	0	0.00	81.1	37.53	37.45	-81.1	2,151	-3.77%
2021/01/20	15.2	39.76	12.1	39.48	38.05	3.1	2,116	0.14%
2021/01/19	31.2	42.05	28	41.24	40.85	3.2	1,979	0.16%
2021/01/18	8	38.68	12	40.03	39.30	-4	1,586	-0.25%
2021/01/15	6	38.33	1	38.25	39.30	5	1,511	0.33%
2021/01/14	9	39.51	26	39.48	39.00	-17	1,446	-1.18%
2021/01/13	2.1	37.40	1	37.10	37.20	1.1	1,250	0.08%
2021/01/12	8	38.12	3	37.85	36.95	5	1,226	0.41%
2021/01/11	6	39.83	7	40.01	39.35	-1	1,177	-0.08%
2021/01/08	29.1	40.66	10	39.03	38.90	19.1	1,305	1.46%
2021/01/07	0	0.00	3.8	42.20	42.20	-3.8	1,050	-0.36%
2021/01/06	0	0.00	3	38.40	38.40	-3	992	-0.30%
2021/01/05	0	0.00	2	34.15	34.95	-2	918	-0.22%
2021/01/04	15	33.90	0	0.00	33.90	15	892	1.68%
2020/12/31	0	0.00	0	33.25	33.50	0	892	0.00%
2020/12/30	9	33.25	0	0.00	33.25	9	918	0.98%
2020/12/29	1	34.00	0	0.00	33.35	1	931	0.11%
2020/12/24	0	0.00	0	32.20	33.50	0	899	0.00%
2020/12/21	1	32.90	0	0.00	32.95	1	908	0.11%
2020/12/18	1	33.00	0	0.00	33.10	1	910	0.11%
2020/12/11	1	34.50	0	0.00	33.65	1	1,004	0.10%
2020/12/09	1	34.70	0	0.00	34.85	1	1,015	0.10%
2020/12/08	66	34.98	1	34.75	34.95	65	999	6.50%
2020/12/07	0	0.00	4	34.25	34.10	-4	974	-0.41%
2020/12/04	0.1	33.90	0	0.00	33.90	0.1	985	0.01%
2020/12/03	1	34.25	0	0.00	34.00	1	1,003	0.10%
2020/12/02	1	35.30	2	34.55	34.60	-1	1,149	-0.09%
2020/12/01	1	34.00	0	0.00	34.05	1	1,254	0.08%
2020/11/23	1	34.35	0	0.00	34.45	1	1,251	0.08%
2020/11/20	1	34.40	0	0.00	34.75	1	1,246	0.08%
2020/11/19	0	0.00	1.3	34.48	34.55	-1.3	1,220	-0.10%
2020/11/11	0.3	33.70	0	0.00	33.70	0.3	1,201	0.02%
2020/11/10	1	33.40	0	0.00	33.35	1	1,200	0.08%
2020/11/09	2.1	33.57	0	0.00	33.55	2.1	1,201	0.18%
2020/11/06	1	33.50	0	0.00	33.35	1	1,203	0.08%
2020/11/05	0	33.70	0	0.00	33.45	0	1,205	0.00%
2020/11/04	0	33.80	0	0.00	33.55	0	1,206	0.00%
2020/10/19	0	0.00	13	36.09	36.10	-13	1,194	-1.09%
2020/10/16	27	37.21	14	37.95	36.50	13	1,165	1.12%
2020/10/15	0	0.00	2	36.30	35.50	-2	931	-0.21%
2020/10/12	0	0.00	12	34.48	34.20	-12	918	-1.31%
2020/10/07	6	36.01	10.2	35.99	35.65	-4.2	951	-0.44%
2020/10/06	4	35.51	1	35.55	35.60	3	949	0.32%
2020/09/30	0	0.00	2	33.70	33.75	-2	1,144	-0.17%
2020/09/29	0.1	33.35	0	0.00	33.60	0.1	1,160	0.01%
2020/09/28	2.1	33.31	0	0.00	33.35	2.1	1,201	0.17%
2020/09/24	4	35.23	0	0.00	34.05	4	1,211	0.33%
2020/09/22	0	0.00	6	34.80	34.95	-6	1,203	-0.50%
2020/09/18	4	36.16	1	36.05	36.00	3	1,195	0.25%
2020/09/17	2	36.43	2	35.85	36.45	0	1,187	0.00%
2020/09/16	7	36.74	0	0.00	36.65	7	1,174	0.60%
2020/09/15	2	36.60	0	0.00	34.85	2	1,091	0.18%
2020/09/14	0	0.00	1	35.90	35.90	-1	1,071	-0.09%
2020/09/10	1	35.85	1	35.80	35.50	0	1,057	0.00%
2020/09/09	1	34.95	0	0.00	35.10	1	1,032	0.10%
2020/09/08	0	0.00	1	35.90	35.85	-1	1,014	-0.10%
2020/09/07	1	39.60	16	39.51	37.00	-15	989	-1.52%
2020/09/04	5	37.77	9.2	36.01	37.80	-4.2	836	-0.50%
2020/09/03	9	34.40	3	32.82	34.40	6	672	0.89%
2020/09/02	1	32.00	0	0.00	32.00	1	650	0.15%
2020/08/31	0	0.00	1	31.35	31.35	-1	659	-0.15%
2020/08/26	0	31.20	0	0.00	30.95	0	666	0.00%
2020/08/21	0	0.00	1	30.00	30.35	-1	673	-0.15%
2020/08/19	1	31.40	0	0.00	31.20	1	682	0.15%
2020/08/13	0	0.00	1	31.85	32.00	-1	699	-0.14%
2020/08/12	0	0.00	3	31.57	31.65	-3	697	-0.43%
2020/08/11	2	31.28	0	0.00	30.95	2	697	0.29%
2020/08/10	4	31.59	0	0.00	31.50	4	695	0.58%
2020/08/07	1	32.00	0	0.00	31.90	1	696	0.14%
2020/07/30	0	0.00	1	33.30	32.80	-1	717	-0.14%
2020/07/29	1	31.90	0	0.00	32.30	1	721	0.14%
2020/07/28	0.2	30.70	0	0.00	30.60	0.2	761	0.02%
2020/07/27	1	33.15	0	0.00	32.45	1	758	0.13%
2020/07/22	0	0.00	2	35.00	34.75	-2	752	-0.27%
2020/07/21	2	35.18	3	35.00	34.75	-1	751	-0.13%
2020/07/20	1	33.40	0	0.00	34.10	1	746	0.13%
2020/07/16	3	34.75	1	35.10	34.70	2	737	0.27%
2020/07/15	2	35.85	4.7	35.86	35.70	-2.7	737	-0.37%
2020/07/14	8	36.23	17	35.84	35.55	-9	757	-1.19%
2020/07/13	9	38.56	6	38.98	38.05	3	748	0.40%
2020/07/10	20	39.47	18	39.49	39.00	2	732	0.27%
2020/07/09	10	37.78	1.1	38.00	38.00	8.9	584	1.52%
2020/07/08	2	34.50	1	34.25	34.55	1	527	0.19%
2020/07/07	1	35.30	2	34.83	34.50	-1	513	-0.19%
2020/07/06	1	34.00	2	32.80	34.00	-1	482	-0.21%
2020/07/03	0	0.00	3	32.60	32.20	-3	477	-0.63%
2020/07/02	3	32.02	2	31.90	32.00	1	483	0.21%
2020/07/01	2	31.55	0	0.00	31.55	2	479	0.42%
2020/06/29	0	30.70	0	0.00	30.70	0	478	0.00%
2020/06/17	0	0.00	2	30.95	31.10	-2	502	-0.40%
2020/06/12	0	0.00	1	29.90	29.85	-1	518	-0.19%
2020/06/11	1	30.85	0	0.00	30.40	1	521	0.19%
2020/06/10	1	31.00	1	31.10	31.15	0	523	0.00%
2020/06/08	1	31.60	0	0.00	31.55	1	543	0.18%
2020/05/25	2	32.03	1	31.80	32.35	1	531	0.19%
2020/05/13	0	0.00	1	31.20	31.05	-1	509	-0.20%
2020/05/06	1	31.50	0	0.00	31.10	1	503	0.20%
2020/05/04	12	33.04	2	32.85	32.15	10	492	2.03%
2020/04/30	0	30.60	1	30.95	30.85	-1	450	-0.22%
2020/04/28	0	29.90	0	0.00	29.90	0	456	0.00%
2020/04/22	0	30.10	0	0.00	29.35	0	464	0.00%
2020/04/21	0	29.10	0	0.00	29.00	0	463	0.00%
2020/04/17	1	31.10	0	0.00	29.45	1	456	0.22%
2020/04/15	0	28.20	0	0.00	27.35	0	404	0.00%
2020/04/13	0.3	25.40	0	0.00	25.40	0.3	405	0.08%
2020/04/09	0	25.65	0	0.00	25.65	0	428	0.00%
2020/04/08	0	26.10	1	25.45	26.10	-1	428	-0.23%
2020/04/07	0	23.85	2	23.83	24.00	-2	451	-0.44%
2020/04/06	0	22.25	0	0.00	22.25	0	500	0.00%
2020/04/01	0	22.00	0	0.00	22.00	0	529	0.00%
2020/03/31	0	22.00	0	0.00	22.00	0	551	0.00%
2020/03/30	0	21.80	1	21.55	21.80	-1	584	-0.17%
2020/03/27	1	21.70	0	0.00	21.55	1	636	0.16%
2020/03/26	0	23.10	0	0.00	21.65	0	639	0.00%
2020/03/25	0	21.40	0	0.00	21.40	0	643	0.00%
2020/03/19	0	0.00	3	18.73	18.25	-3	644	-0.47%
2020/03/16	0	22.85	0	0.00	22.80	0	667	0.00%
2020/03/13	1	23.55	0	0.00	23.95	1	675	0.15%
2020/03/12	0	26.50	0	0.00	26.15	0	681	0.00%
2020/03/11	1	29.50	0	0.00	28.95	1	793	0.13%
2020/03/10	0	29.25	0	0.00	29.40	0	830	0.00%
2020/03/09	1	29.60	0	0.00	29.60	1	830	0.12%
2020/03/06	2	31.05	0	0.00	30.85	2	853	0.23%
2020/03/05	0	31.75	0	0.00	31.80	0	868	0.00%
2020/03/04	1	31.45	4.8	31.51	31.75	-3.8	872	-0.43%
2020/03/03	0	30.85	0	0.00	30.85	0	865	0.00%
2020/03/02	0.8	29.85	0	0.00	30.05	0.8	867	0.09%
2020/02/27	1	31.60	0	0.00	30.70	1	867	0.12%
2020/02/26	1	31.85	0	0.00	31.85	1	870	0.11%
2020/02/24	0	32.50	0	0.00	32.45	0	977	0.00%
2020/02/20	0	0.00	1	33.45	33.20	-1	1,057	-0.09%
2020/02/19	1	32.85	0	0.00	32.85	1	1,088	0.09%
2020/02/18	0	33.50	0	0.00	32.80	0	1,091	0.00%
2020/02/17	1	33.10	1	33.50	32.85	0	1,093	0.00%
2020/02/14	0	33.20	0	0.00	33.20	0	1,095	0.00%
2020/02/13	1	33.25	0	0.00	33.20	1	1,101	0.09%
2020/02/12	0	33.30	4	33.39	33.45	-4	1,109	-0.36%
2020/02/11	2	31.63	2	32.53	32.95	0	1,106	0.00%
2020/02/10	0	32.00	0	0.00	31.70	0	1,127	0.00%
2020/02/06	1	33.25	0	0.00	33.25	1	1,222	0.08%
2020/02/05	2	32.00	0	0.00	32.70	2	1,225	0.16%
2020/02/04	0	31.80	0	0.00	31.80	0	1,228	0.00%
2020/02/03	0	31.00	0	0.00	30.45	0	1,246	0.00%
2020/01/31	2	32.85	2	32.65	32.75	0	1,336	0.00%
2020/01/20	1	37.05	0	0.00	37.05	1	1,340	0.07%
2020/01/17	0	37.05	0	0.00	37.00	0	1,422	0.00%
2020/01/15	1	37.35	0	0.00	37.05	1	1,444	0.07%
2020/01/14	0	37.20	0	0.00	37.20	0	1,447	0.00%
2020/01/13	0	37.00	1	36.70	36.90	-1	1,449	-0.07%
2020/01/09	4	36.63	0	0.00	36.40	4	1,472	0.27%
2020/01/07	2	36.90	0.3	37.20	37.00	1.8	1,472	0.12%
2020/01/06	5	37.10	9	37.12	37.15	-4	1,481	-0.27%
2020/01/03	2	38.15	0	0.00	37.90	2	1,482	0.14%
2020/01/02	0	38.35	5	38.35	38.55	-5	1,484	-0.34%
2019/12/31	3	38.92	0	0.00	38.60	3	1,498	0.20%
2019/12/30	8	39.26	1	39.40	39.50	7	1,473	0.47%
2019/12/27	1	38.65	2	39.18	39.00	-1	1,425	-0.07%
2019/12/26	1	38.85	0	0.00	38.50	1	1,406	0.07%
2019/12/25	1	38.90	4	39.21	38.80	-3	1,400	-0.21%
2019/12/24	3	38.97	12	38.41	39.05	-9	1,412	-0.64%
2019/12/23	0	0.00	10	38.35	38.00	-10	1,366	-0.73%
2019/12/20	1	37.90	8	38.02	37.90	-7	1,370	-0.51%
2019/12/19	5	38.00	7	38.11	37.85	-2	1,393	-0.14%
2019/12/18	3.1	37.93	13	38.14	37.80	-9.9	1,420	-0.70%
2019/12/17	2.9	38.00	12	38.22	38.10	-9.1	1,434	-0.63%
2019/12/13	2	38.18	0	0.00	37.55	2	1,450	0.14%
2019/12/12	5	38.34	7	38.84	38.50	-2	1,448	-0.14%
2019/12/11	1	38.35	0	0.00	38.25	1	1,453	0.07%
2019/12/10	11	38.71	2	39.20	38.45	9	1,487	0.61%
2019/12/09	4	38.63	0	0.00	38.35	4	1,506	0.27%
2019/12/06	9	39.20	3	39.22	39.10	6	1,519	0.39%
2019/12/05	1	37.85	9	38.23	38.50	-8	1,425	-0.56%
2019/12/04	2	37.40	1	37.75	37.35	1	1,470	0.07%
2019/12/03	3	37.88	2	38.13	37.65	1	1,730	0.06%
2019/12/02	2	36.55	5	37.37	37.85	-3	1,731	-0.17%
2019/11/29	2	37.15	1	37.20	37.00	1	1,794	0.06%
2019/11/28	1	37.65	0	0.00	37.60	1	1,863	0.05%
2019/11/26	1	37.75	0	0.00	37.65	1	1,907	0.05%
2019/11/25	4	37.85	4	37.73	37.75	0	1,924	0.00%
2019/11/22	3	38.22	7	38.71	38.15	-4	1,937	-0.21%
2019/11/21	9	38.77	9	38.64	39.20	0	1,922	0.00%
2019/11/20	1	38.15	5	38.45	38.10	-4	1,912	-0.21%
2019/11/18	7	37.59	6	37.26	38.20	1	1,911	0.05%
2019/11/15	0	0.00	1	37.10	36.80	-1	1,933	-0.05%
2019/11/14	5	36.76	3	37.07	36.70	2	2,134	0.09%
2019/11/13	2	36.98	0	0.00	36.95	2	2,232	0.09%
2019/11/12	0	36.95	0	0.00	37.05	0	2,264	0.00%
2019/11/11	2	36.60	1	37.00	36.50	1	2,394	0.04%
2019/11/06	2	39.38	3	39.00	38.50	-1	2,684	-0.04%
2019/11/05	0	0.00	5	37.65	37.60	-5	2,739	-0.18%
2019/11/04	0	37.90	0	0.00	38.00	0	2,847	0.00%
2019/10/31	2	38.18	0	0.00	37.95	2	2,903	0.07%
2019/10/30	14	39.23	14	39.21	38.85	0	2,934	0.00%
2019/10/29	4	38.05	0	0.00	37.35	4	3,122	0.13%
2019/10/28	0	0.00	2	38.50	37.70	-2	3,159	-0.06%
2019/10/25	3	38.33	11	38.64	38.30	-8	3,164	-0.25%
2019/10/24	6	37.46	5	37.30	37.75	1	3,087	0.03%
2019/10/23	30	36.88	1	36.70	36.95	29	3,081	0.94%
2019/10/22	0	0.00	2	36.65	36.50	-2	3,078	-0.06%
2019/10/21	3	36.28	3	36.52	36.30	0	3,090	0.00%
2019/10/18	2	36.40	1	36.45	36.40	1	3,104	0.03%
2019/10/17	8	36.16	12	36.73	36.60	-4	3,097	-0.13%
2019/10/16	6	36.17	6	36.53	36.10	0	3,089	0.00%
2019/10/15	4	36.21	3	36.53	36.10	1	3,089	0.03%
2019/10/14	3	36.23	10	36.22	35.85	-7	3,090	-0.23%
2019/10/09	1	36.30	14	36.30	36.05	-13	3,081	-0.42%
2019/10/08	2	36.83	1	36.90	36.85	1	3,081	0.03%
2019/10/07	1.2	37.38	6	37.40	37.25	-4.8	3,070	-0.16%
2019/10/02	0	0.00	6	38.20	38.20	-6	3,077	-0.19%
2019/10/01	10	37.35	5	37.52	37.60	5	3,128	0.16%
2019/09/27	2	37.23	3	37.93	37.00	-1	3,141	-0.03%
2019/09/26	0	0.00	1	39.95	39.20	-1	3,117	-0.03%
2019/09/25	1	39.65	0	0.00	39.50	1	3,138	0.03%
2019/09/24	2.2	40.33	5	40.51	40.10	-2.8	3,170	-0.09%
2019/09/23	1	40.00	5	39.89	40.05	-4	3,151	-0.13%
2019/09/20	3	39.02	1	39.25	39.00	2	3,144	0.06%
2019/09/18	1	39.65	0	0.00	39.60	1	3,156	0.03%
2019/09/17	1	40.00	0	0.00	39.60	1	3,158	0.03%
2019/09/16	5.3	40.04	0	0.00	39.95	5.3	3,164	0.17%
2019/09/12	0	40.75	1	41.80	40.80	-1	3,237	-0.03%
2019/09/11	3	40.85	3	41.05	41.10	0	3,286	0.00%
2019/09/10	3	40.58	3	40.68	40.55	0	3,258	0.00%
2019/09/09	9	40.16	10	40.68	40.40	-1	3,245	-0.03%
2019/09/06	22.7	41.21	20	41.38	41.35	2.7	3,229	0.08%
2019/09/05	35	42.32	18	41.39	42.00	17	3,177	0.54%
2019/09/03	5	39.25	4	39.93	39.45	1	3,003	0.03%
2019/09/02	0	0.00	10	39.07	39.45	-10	2,933	-0.34%
2019/08/30	4	37.68	2	37.50	37.80	2	2,909	0.07%
2019/08/29	7	36.64	0	0.00	36.60	7	2,883	0.24%
2019/08/28	0	0.00	1	37.20	36.75	-1	2,882	-0.03%
2019/08/27	2	36.67	0	0.00	36.70	2	2,876	0.07%
2019/08/26	1	36.85	0	0.00	35.95	1	2,885	0.03%
2019/08/23	7	37.92	0	0.00	38.10	7	2,868	0.24%
2019/08/22	22	39.00	3	39.47	38.80	19	2,836	0.67%
2019/08/21	2	39.30	1	39.05	39.30	1	2,800	0.04%
2019/08/20	3	39.50	1.1	39.81	39.15	2	2,791	0.07%
2019/08/19	8	41.16	122	41.96	40.05	-114	2,784	-4.09%	大賣/鉅額交易
2019/08/16	121.1	39.50	5	38.79	39.50	116.1	2,616	4.43%	大買/鉅額交易
2019/08/15	1	37.10	1	37.90	37.70	0	2,557	0.00%
2019/08/14	17	39.41	4	39.25	38.30	13	2,577	0.50%
2019/08/13	7	39.32	29	39.54	39.10	-22	2,491	-0.88%
2019/08/12	40	39.07	10	38.75	39.00	30	2,487	1.21%
2019/08/08	4	36.50	7	37.11	36.65	-3	2,509	-0.12%
2019/08/07	12	37.09	9	37.01	36.20	3	2,505	0.12%
2019/08/06	14	35.48	32	34.74	36.40	-18	2,443	-0.74%
2019/08/05	0	0.00	5	33.90	33.10	-5	2,405	-0.21%
2019/08/02	4	33.85	0	0.00	33.50	4	2,523	0.16%
2019/08/01	6	35.67	31	35.75	35.50	-25	2,581	-0.97%
2019/07/31	64	37.60	61	38.08	36.80	3	2,606	0.12%
2019/07/30	12	35.68	1	35.45	35.80	11	2,489	0.44%
2019/07/29	0	0.00	5	34.25	34.95	-5	2,506	-0.20%
2019/07/26	0	0.00	10	34.50	34.15	-10	2,546	-0.39%
2019/07/25	0	0.00	3	35.00	34.75	-3	2,749	-0.11%
2019/07/24	15	35.20	0	0.00	35.20	15	2,900	0.52%
2019/07/23	14	35.74	23	35.53	34.95	-9	2,959	-0.30%
2019/07/22	2	35.40	0	0.00	35.25	2	2,969	0.07%
2019/07/18	0	0.00	0.8	34.45	34.70	-0.8	3,013	-0.03%
2019/07/17	0	0.00	0	34.90	34.95	0	3,008	0.00%
2019/07/16	2	34.85	3	35.08	34.85	-1	3,016	-0.03%
2019/07/15	1	34.75	2	34.90	34.75	-1	3,011	-0.03%
2019/07/12	2	34.65	0	0.00	34.65	2	3,018	0.07%
2019/07/10	0	0.00	1	34.25	34.50	-1	3,022	-0.03%
2019/07/09	20	34.65	18	34.88	34.05	2	3,035	0.07%
2019/07/08	14	35.14	5	35.20	35.10	9	3,026	0.30%
2019/07/05	9	36.51	5	36.47	36.20	4	3,033	0.13%
2019/07/04	4	35.96	7	35.16	36.15	-3	2,996	-0.10%
2019/07/03	2	35.93	6	35.92	35.40	-4	3,029	-0.13%
2019/07/02	0	0.00	1	35.90	36.00	-1	3,015	-0.03%
2019/07/01	13	36.19	1	36.15	36.15	12	2,988	0.40%
2019/06/28	1	35.10	10	35.00	35.25	-9	2,944	-0.31%
2019/06/27	0	0.00	2	35.63	35.55	-2	2,932	-0.07%
2019/06/26	1	35.00	1	34.95	35.25	0	2,906	0.00%
2019/06/25	2	35.35	1	36.20	34.85	1	2,896	0.03%
2019/06/24	0	35.15	1	35.25	35.40	-1	2,861	-0.03%
2019/06/21	1	35.25	6	35.46	35.40	-5	2,843	-0.18%
2019/06/20	22	36.11	20.2	36.19	35.85	1.8	2,820	0.06%
2019/06/19	23	34.55	10	35.31	35.10	13	2,720	0.48%
2019/06/18	2	33.28	1	33.20	33.30	1	2,632	0.04%
2019/06/17	10	33.86	0	0.00	33.20	10	2,624	0.38%
2019/06/14	0	0.00	1	34.25	33.90	-1	2,606	-0.04%
2019/06/13	3	34.23	5	34.26	34.20	-2	2,592	-0.08%
2019/06/12	5	34.31	6	34.13	34.35	-1	2,575	-0.04%
2019/06/11	10	33.47	8	33.77	33.30	2	2,535	0.08%
2019/06/10	0	0.00	6	31.97	31.90	-6	2,466	-0.24%
2019/06/06	15	31.79	9	31.98	31.75	6	2,455	0.24%
2019/06/05	1	31.40	1	31.60	30.80	0	2,401	0.00%
2019/06/04	1	31.35	1	31.80	30.90	0	2,386	0.00%
2019/06/03	1	31.50	1	31.70	31.45	0	2,378	0.00%
2019/05/31	0	0.00	1	31.80	31.60	-1	2,367	-0.04%
2019/05/30	1	31.10	1	31.30	31.40	0	2,338	0.00%
2019/05/29	1	30.55	0	0.00	30.30	1	2,315	0.04%
2019/05/28	0	0.00	1	30.30	30.90	-1	2,302	-0.04%
2019/05/27	1	29.60	9	29.68	30.15	-8	2,288	-0.35%
2019/05/24	11	31.00	10	30.90	30.35	1	2,267	0.04%
2019/05/23	10	30.38	9	30.46	30.25	1	2,222	0.04%
2019/05/22	10.2	32.25	11	32.31	31.75	-0.8	2,184	-0.04%
2019/05/21	12	32.05	14	32.00	32.35	-2	2,145	-0.09%
2019/05/20	24	32.22	21	31.47	31.15	3	2,097	0.14%
2019/05/17	25	34.38	31	34.22	33.45	-6	2,045	-0.29%
2019/05/16	12	37.56	8.1	37.91	36.35	3.9	1,941	0.20%
2019/05/15	8	36.05	8	36.01	36.20	0	1,766	0.00%
2019/05/14	7	36.69	13.5	36.87	36.60	-6.5	1,708	-0.38%
2019/05/13	15	36.65	17	36.86	37.05	-2	1,624	-0.12%
2019/05/10	29.5	36.57	27	36.50	37.00	2.5	1,544	0.16%
2019/05/09	9	36.09	8.5	35.64	34.90	0.5	1,405	0.04%
2019/05/08	3.1	36.74	9	36.85	37.50	-5.9	1,295	-0.46%
2019/05/07	23.5	36.41	56	36.27	37.10	-32.5	1,216	-2.67%
2019/05/06	6	33.75	9	33.81	34.20	-3	1,041	-0.29%
2019/05/03	4	34.40	31	34.65	35.00	-27	973	-2.77%
2019/05/02	57	34.81	41	34.60	35.10	16	913	1.75%
2019/04/30	30	32.93	24	31.94	33.20	6	702	0.85%
2019/04/29	16	30.41	9	29.36	30.20	7	544	1.29%
2019/04/26	1	28.20	7	28.47	28.25	-6	473	-1.27%
2019/04/25	14	29.45	19	29.17	29.10	-5	445	-1.12%
2019/04/24	0	27.30	0	0.00	27.40	0	379	0.00%
2019/04/23	0	27.50	0	0.00	27.55	0	377	0.00%
2019/04/22	6	27.90	1	28.00	27.55	5	372	1.34%
2019/04/19	0	27.45	0	0.00	27.45	0	356	0.00%
2019/04/18	2	28.15	3	27.93	27.15	-1	349	-0.29%
2019/04/17	7	27.95	6	27.68	27.65	1	336	0.30%
2019/04/16	2	27.00	0	0.00	27.10	2	317	0.63%
2019/04/15	0	27.30	7	27.41	27.30	-7	309	-2.26%
2019/04/12	5	26.23	0	0.00	26.40	5	285	1.75%
2019/04/11	10	27.55	13	27.92	26.95	-3	275	-1.09%
2019/04/10	0	0.00	2	27.25	27.25	-2	240	-0.83%
2019/04/09	15	27.25	4	26.80	27.55	11	213	5.15%
2019/04/08	2	25.05	1	25.05	25.05	1	149	0.67%
2019/04/02	0	22.50	2	22.50	22.45	-2	135	-1.47%
2019/04/01	3	21.93	0	0.00	22.15	3	133	2.25%
2019/03/29	0	22.40	0	0.00	22.35	0	131	0.00%
2019/03/28	0	22.55	0	0.00	22.45	0	130	0.00%
2019/03/27	0	22.65	0	0.00	22.45	0	131	0.00%
2019/03/26	6	22.18	0	0.00	22.15	6	130	4.61%
2019/03/25	2	22.05	0	0.00	22.50	2	130	1.54%
2019/03/21	4	22.58	28	22.68	22.65	-24	127	-18.84%
2019/03/20	0	22.80	0	0.00	22.95	0	125	0.00%
2019/03/19	0	22.70	0	0.00	22.85	0	124	0.00%
2019/03/18	0	22.90	2	23.20	23.00	-2	124	-1.60%
2019/03/15	6	23.73	15	23.59	23.00	-9	122	-7.32%
2019/03/14	13	22.81	0	0.00	23.15	13	109	11.89%
2019/03/13	14	21.58	0	0.00	21.75	14	98	14.22%
2019/03/12	5	21.72	1	21.70	21.65	4	99	4.04%
2019/03/11	4	21.60	0	0.00	21.60	4	106	3.77%
2019/03/08	0	21.35	0	0.00	21.30	0	108	0.00%
2019/03/07	0	21.30	10	21.65	21.40	-10	109	-9.14%
2019/03/06	12	21.78	0	0.00	21.75	12	106	11.28%
2019/03/05	0	20.75	0	0.00	20.80	0	101	0.00%
2019/03/04	0	21.00	0	0.00	20.95	0	100	0.00%
2019/02/25	0	21.65	1	21.85	21.60	-1	96	-1.03%
2019/02/22	7	21.80	1.1	21.62	21.85	5.9	96	6.10%
2019/02/21	0	21.20	0	0.00	21.20	0	90	0.00%
2019/02/20	2	21.50	0	0.00	21.20	2	90	2.23%
2019/02/19	3	21.58	0	0.00	21.60	3	87	3.43%
2019/02/14	0	20.80	0	0.00	20.80	0	76	0.00%
2019/02/13	4	20.78	0	0.00	20.80	4	71	5.56%
2019/02/12	0	19.80	0	0.00	19.80	0	65	0.00%
2019/02/11	0	19.40	0	0.00	19.55	0	64	0.00%
2019/01/30	0	19.30	0	0.00	19.30	0	64	0.00%
2019/01/25	0	19.55	0	0.00	19.55	0	63	0.00%
2019/01/23	0	19.50	0	0.00	19.50	0	64	0.00%
2019/01/22	0	0.00	0	19.60	19.60	0	64	0.00%
2019/01/21	0	19.20	0	0.00	19.20	0	64	0.00%
2019/01/15	0	19.00	0	0.00	19.00	0	73	0.00%
2019/01/14	0	19.20	6	19.17	19.20	-6	73	-8.18%
2019/01/11	0	0.00	4	19.38	19.20	-4	73	-5.44%
2019/01/10	0.1	19.20	5	19.36	19.30	-4.9	73	-6.72%
2019/01/09	0	0.00	19	19.16	19.20	-19	72	-26.21%
2019/01/07	0	18.90	0	0.00	18.95	0	71	0.00%
2019/01/02	0	18.80	0	0.00	19.00	0	79	0.00%