TPK-KY (3673)-新百王券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
41.20
漲跌
▼0.20
漲幅
-0.48%
成交量
1,564張
產業
上市光電類股▼0.97%
560人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

TPK-KY (3673)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/11/26	2	41.18	8	41.90	41.20	-6	4,755	-0.13%
2024/11/25	8	41.55	3	41.52	41.40	5	4,898	0.10%
2024/11/22	2	40.55	2	41.00	40.35	0	5,084	0.00%
2024/11/21	0	0.00	2	39.55	39.40	-2	5,100	-0.04%
2024/11/20	2	39.30	0	0.00	39.25	2	5,122	0.04%
2024/11/18	1	39.75	3	39.87	39.60	-2	5,220	-0.04%
2024/11/15	1	40.10	0	0.00	40.10	1	5,279	0.02%
2024/11/13	0	0.00	15	40.15	40.15	-15	5,616	-0.27%
2024/11/08	2	42.38	0	0.00	41.90	2	5,664	0.04%
2024/11/07	0	0.00	1	42.40	43.40	-1	5,707	-0.02%
2024/11/06	0	0.00	2	41.50	41.35	-2	5,714	-0.03%
2024/11/05	2	41.10	0	0.00	41.10	2	5,780	0.03%
2024/11/04	1	41.50	0	0.00	41.50	1	5,873	0.02%
2024/10/30	2	42.65	2	42.80	42.30	0	6,006	0.00%
2024/10/29	2	43.10	3	43.22	42.60	-1	6,102	-0.02%
2024/10/28	1	43.35	3	43.47	43.60	-2	6,135	-0.03%
2024/10/25	6	43.93	1	44.00	44.00	5	6,191	0.08%
2024/10/23	5	43.48	10	44.23	44.55	-5	6,305	-0.08%
2024/10/22	2	43.38	0	0.00	43.20	2	6,373	0.03%
2024/10/21	0	0.00	5	43.11	43.65	-5	6,583	-0.08%
2024/10/18	5	42.42	5	42.42	41.75	0	6,791	0.00%
2024/10/17	3	42.83	0	0.00	42.80	3	6,949	0.04%
2024/10/15	1	41.40	1	41.50	40.95	0	7,933	0.00%
2024/10/11	0	0.00	3	41.70	41.15	-3	8,349	-0.04%
2024/10/09	1	41.90	0	0.00	41.90	1	8,545	0.01%
2024/10/08	10	43.89	0	0.00	43.10	10	8,966	0.11%
2024/10/04	2	44.53	0	0.00	44.35	2	10,385	0.02%
2024/10/01	1	43.95	3	44.08	44.90	-2	10,596	-0.02%
2024/09/30	4	44.36	4.1	44.10	44.10	-0.1	10,739	0.00%
2024/09/27	3	44.65	2	44.65	44.85	1	10,981	0.01%
2024/09/26	14	45.49	2	48.08	44.25	12	10,979	0.11%
2024/09/25	7	46.47	2	47.13	46.20	5	10,653	0.05%
2024/09/24	14	47.01	62	46.85	47.15	-48	10,545	-0.45%
2024/09/23	35	44.62	9	45.53	45.55	26	10,257	0.25%
2024/09/20	17.1	45.49	2	45.55	44.50	15.1	10,317	0.15%
2024/09/19	0	0.00	2	45.23	45.30	-2	10,291	-0.02%
2024/09/18	4	44.79	0	0.00	44.40	4	10,302	0.04%
2024/09/16	0	0.00	1	45.55	45.40	-1	10,366	-0.01%
2024/09/13	0	0.00	11	44.86	44.80	-11	10,515	-0.10%
2024/09/12	0	0.00	1	45.00	44.80	-1	10,838	-0.01%
2024/09/11	1	44.00	2	43.55	43.00	-1	10,932	-0.01%
2024/09/10	9	44.72	10	44.93	43.80	-1	10,881	-0.01%
2024/09/09	4	43.41	6	44.18	44.45	-2	10,676	-0.02%
2024/09/06	77	43.12	73	42.87	44.05	4	10,580	0.04%
2024/09/05	9	42.83	1	41.50	41.30	8	10,445	0.08%
2024/09/04	3	40.83	3	41.00	40.80	0	10,382	0.00%
2024/09/03	1	44.05	4	43.35	43.10	-3	10,305	-0.03%
2024/09/02	6	44.38	4	45.81	43.90	2	10,247	0.02%
2024/08/30	4	45.15	36	44.76	45.20	-32	10,061	-0.32%
2024/08/29	25	43.93	1	43.55	44.10	24	9,874	0.24%
2024/08/28	14	44.03	3	44.28	43.95	11	9,786	0.11%
2024/08/27	3	42.23	7	42.88	42.80	-4	9,578	-0.04%
2024/08/26	11	42.06	17	42.11	42.35	-6	9,446	-0.06%
2024/08/23	1	39.35	1	39.60	40.05	0	9,270	0.00%
2024/08/22	1	40.30	2	40.40	40.25	-1	9,330	-0.01%
2024/08/21	2	40.70	0	0.00	40.75	2	9,298	0.02%
2024/08/20	1	40.90	1	40.80	40.85	0	9,202	0.00%
2024/08/19	1	41.00	4	41.10	40.85	-3	9,193	-0.03%
2024/08/16	7	41.17	4	41.24	41.35	3	9,174	0.03%
2024/08/15	30	39.81	23	40.17	39.70	7	9,047	0.08%
2024/08/14	2	38.05	0	0.00	38.35	2	8,848	0.02%
2024/08/13	2	38.13	5	38.36	38.10	-3	8,812	-0.03%
2024/08/12	1	38.30	2	38.75	38.35	-1	8,784	-0.01%
2024/08/09	4	38.70	1	39.10	38.00	3	8,759	0.03%
2024/08/08	4	38.49	4	38.40	38.40	0	8,682	0.00%
2024/08/07	1	39.55	4	39.16	39.35	-3	8,632	-0.03%
2024/08/06	3	38.05	1	37.90	37.65	2	8,561	0.02%
2024/08/05	4	39.39	0	0.00	39.05	4	8,450	0.05%
2024/08/02	3	44.17	0	0.00	43.35	3	8,364	0.04%
2024/08/01	3	46.12	9	46.12	45.90	-6	8,303	-0.07%
2024/07/31	7	43.99	1	44.70	44.20	6	8,205	0.07%
2024/07/30	2	43.00	7	43.49	43.60	-5	8,162	-0.06%
2024/07/29	2	43.68	3	43.42	43.05	-1	8,101	-0.01%
2024/07/26	2	44.75	8	44.75	44.20	-6	8,037	-0.07%
2024/07/23	20	47.10	10	46.80	46.35	10	7,975	0.13%
2024/07/22	32	48.65	13.4	47.18	47.05	18.6	7,856	0.24%
2024/07/19	18	51.41	18.2	49.88	49.80	-0.2	7,632	0.00%
2024/07/18	19.2	52.15	23.7	52.00	51.90	-4.6	7,394	-0.06%
2024/07/17	57	53.82	48	53.82	53.30	9	7,207	0.12%
2024/07/16	12	52.17	52.1	53.30	53.90	-40.1	6,615	-0.61%
2024/07/15	20	49.48	12	49.53	49.00	8	6,148	0.13%
2024/07/12	23	49.65	15	49.66	49.85	8	5,947	0.13%
2024/07/11	43	49.70	64	49.62	48.80	-21	5,698	-0.37%
2024/07/10	156	49.45	145	49.46	48.80	11	5,491	0.20%	大買/大賣/
2024/07/09	96	50.30	99.3	51.23	48.55	-3.3	5,037	-0.07%
2024/07/08	26	48.03	22	48.73	49.05	4	3,958	0.10%
2024/07/05	15	44.34	18	44.93	44.60	-3	3,625	-0.08%
2024/07/04	11	43.23	5.2	42.90	43.60	5.8	3,482	0.17%
2024/07/03	2	42.58	4.3	41.87	42.70	-2.3	3,317	-0.07%
2024/07/02	0	0.00	1	40.95	40.65	-1	3,086	-0.03%
2024/07/01	1	40.25	5	40.25	40.00	-4	3,111	-0.13%
2024/06/28	0	0.00	4	40.61	40.35	-4	3,136	-0.13%
2024/06/27	3	40.95	1	40.80	40.45	2	3,188	0.06%
2024/06/26	4	41.23	1	41.20	40.25	3	3,157	0.10%
2024/06/25	0	0.00	2	41.05	40.90	-2	3,101	-0.06%
2024/06/24	5.1	39.76	5	39.33	39.25	0.1	3,048	0.00%
2024/06/21	10	40.52	60	41.52	40.40	-50	3,045	-1.64%
2024/06/20	55	40.79	57	41.44	40.85	-2	2,940	-0.07%
2024/06/19	63	40.08	25	40.31	40.15	38	2,757	1.38%
2024/06/18	1	39.10	5	38.73	39.40	-4	2,410	-0.17%
2024/06/17	0.1	37.20	0	0.00	37.35	0.1	2,200	0.00%
2024/06/12	0	0.00	2	36.35	36.30	-2	2,200	-0.09%
2024/06/11	0	0.00	1	36.45	36.50	-1	2,208	-0.05%
2024/06/07	4	37.03	0	0.00	37.05	4	2,209	0.18%
2024/06/06	3	37.27	0	0.00	37.00	3	2,236	0.13%
2024/05/30	1	38.90	0	0.00	38.25	1	2,402	0.04%
2024/05/29	0	0.00	0	38.85	38.80	0	2,388	0.00%
2024/05/28	1	39.45	3	39.08	39.45	-2	2,358	-0.08%
2024/05/23	2	37.40	0	0.00	37.15	2	2,281	0.09%
2024/05/22	0	0.00	1	38.70	38.30	-1	2,286	-0.04%
2024/05/21	1	37.70	0	0.00	37.50	1	2,258	0.04%
2024/05/20	0	0.00	1	37.50	37.75	-1	2,239	-0.04%
2024/05/17	1	36.85	0	0.00	37.10	1	2,250	0.04%
2024/05/13	0	36.50	0	0.00	36.60	0	2,391	0.00%
2024/05/09	1	37.50	1	37.10	36.95	0	2,411	0.00%
2024/05/07	0.1	36.65	0	0.00	36.80	0.1	2,439	0.00%
2024/05/03	0.1	37.25	0	0.00	37.40	0.1	2,498	0.00%
2024/04/26	0	0.00	3	37.77	37.75	-3	2,507	-0.12%
2024/04/25	1	36.70	1	37.00	36.70	0	2,507	0.00%
2024/04/23	1	36.05	1	36.20	36.45	0	2,542	0.00%
2024/04/22	1	36.30	0	0.00	36.00	1	2,579	0.04%
2024/04/18	0	0.00	9	37.90	37.70	-9	2,577	-0.35%
2024/04/17	0	37.20	5	37.12	37.00	-5	2,582	-0.19%
2024/04/16	7	37.44	0	0.00	37.25	7	2,565	0.27%
2024/04/15	3	38.77	0	0.00	38.05	3	2,557	0.12%
2024/04/12	1	38.75	0	0.00	38.80	1	2,563	0.04%
2024/04/11	0	0.00	5	39.80	39.45	-5	2,603	-0.19%
2024/04/10	4	40.25	7	40.29	40.35	-3	2,595	-0.12%
2024/04/09	2	38.78	1	39.00	38.60	1	2,554	0.04%
2024/04/03	9	39.64	2	38.95	39.10	7	2,546	0.27%
2024/04/02	0	0.00	6	38.15	38.60	-6	2,462	-0.24%
2024/04/01	6	37.95	0	0.00	38.10	6	2,394	0.25%
2024/03/28	0	0.00	0.6	37.00	36.90	-0.6	2,288	-0.02%
2024/03/22	3	35.25	4	35.61	35.65	-1	2,092	-0.05%
2024/03/21	0	0.00	1	34.90	35.10	-1	2,047	-0.05%
2024/03/15	0	0.00	1	33.90	34.15	-1	2,008	-0.05%
2024/03/14	1	34.25	1	34.60	34.45	0	1,985	0.00%
2024/03/12	0	0.00	1	34.80	35.05	-1	1,957	-0.05%
2024/03/11	0.1	33.70	0	0.00	33.85	0.1	1,933	0.01%
2024/03/08	1	34.90	0	0.00	34.90	1	1,884	0.05%
2024/03/07	0	35.20	0	0.00	34.85	0	1,843	0.00%
2024/03/05	0	0.00	2	35.70	35.05	-2	1,745	-0.11%
2024/03/04	2.2	35.07	0	0.00	35.00	2.2	1,724	0.12%
2024/02/23	0.3	36.12	0	0.00	35.65	0.3	1,730	0.02%
2024/02/19	0	0.00	1	37.90	37.50	-1	1,693	-0.06%
2024/02/16	1	37.15	2	36.10	37.35	-1	1,662	-0.06%
2024/02/15	1	34.60	1	35.00	34.60	0	1,558	0.00%
2024/02/05	0.1	34.45	0	0.00	34.45	0.1	1,549	0.01%
2024/02/02	1	34.80	0	0.00	34.80	1	1,537	0.07%
2024/01/31	0.2	35.88	0	0.00	35.70	0.2	1,501	0.01%
2024/01/30	1.1	36.68	0	0.00	36.15	1.1	1,491	0.07%
2024/01/26	2	36.95	2	37.05	36.35	0	1,447	0.00%
2024/01/17	0	0.00	1	35.65	34.80	-1	1,249	-0.08%
2024/01/16	0.2	36.45	0	0.00	36.10	0.2	1,219	0.02%
2024/01/08	0.1	36.95	0	0.00	36.50	0.1	1,113	0.01%
2024/01/05	10	37.68	2	37.60	37.40	8	1,096	0.73%
2024/01/04	0.1	36.75	0	0.00	37.05	0.1	1,012	0.01%
2024/01/03	2.1	38.38	2	38.40	37.25	0.1	972	0.01%
2024/01/02	5	38.35	5.1	38.52	38.10	-0.1	907	-0.01%
2023/12/29	0.1	36.35	1	36.70	36.20	-0.9	840	-0.11%
2023/12/15	8	35.25	8.6	35.45	35.30	-0.6	808	-0.07%
2023/12/14	0.6	35.20	0	0.00	35.05	0.6	802	0.07%
2023/12/13	0.1	34.90	0	0.00	34.70	0.1	806	0.01%
2023/12/04	0	0.00	10	36.05	35.85	-10	834	-1.20%
2023/12/01	10	35.60	1	35.70	35.50	9	838	1.07%
2023/11/27	0	0.00	4	35.05	35.05	-4	872	-0.46%
2023/11/24	5	36.23	0.1	36.40	36.05	4.9	867	0.56%
2023/11/16	0	0.00	3	34.83	34.85	-3	842	-0.36%
2023/11/15	0	0.00	2	33.65	33.95	-2	832	-0.24%
2023/11/08	2	33.50	0	0.00	33.50	2	928	0.22%
2023/11/02	0	0.00	3	32.45	32.50	-3	1,106	-0.27%
2023/11/01	3	32.40	0	0.00	31.85	3	1,116	0.27%
2023/10/31	2	32.05	2	32.20	32.05	0	1,123	0.00%
2023/10/25	1	32.55	1	32.75	32.70	0	1,201	0.00%
2023/10/24	2	32.25	2	32.35	32.40	0	1,219	0.00%
2023/10/23	0	32.30	0	0.00	32.00	0	1,233	0.00%
2023/10/18	0	0.00	5	33.40	33.15	-5	1,304	-0.38%
2023/10/16	0	0.00	21	34.61	34.40	-21	1,368	-1.53%
2023/10/12	3	34.50	0	0.00	34.50	3	1,457	0.21%
2023/10/11	0	0.00	2	34.15	34.05	-2	1,496	-0.13%
2023/10/06	0	0.00	9	34.05	34.05	-9	1,538	-0.58%
2023/10/02	6	34.20	0	0.00	34.20	6	1,752	0.34%
2023/09/28	0	0.00	0.4	33.60	33.65	-0.4	1,796	-0.02%
2023/09/27	0	0.00	2.3	33.56	33.55	-2.3	1,869	-0.12%
2023/09/25	0	0.00	2	33.98	34.20	-2	2,043	-0.10%
2023/09/22	1	33.55	1	33.60	33.70	0	2,088	0.00%
2023/09/21	1	33.20	5	33.30	33.40	-4	2,131	-0.19%
2023/09/20	1	34.45	2	34.20	34.10	-1	2,146	-0.05%
2023/09/19	0	0.00	0.3	34.53	34.35	-0.3	2,206	-0.01%
2023/09/18	10	34.50	0	0.00	34.60	10	2,360	0.42%
2023/09/15	1	34.95	0	0.00	34.55	1	2,680	0.04%
2023/09/14	10	35.30	0	0.00	35.30	10	2,747	0.36%
2023/08/30	0	0.00	1	34.65	34.70	-1	3,667	-0.03%
2023/08/18	0.1	34.35	0	0.00	34.35	0.1	4,239	0.00%
2023/08/10	1	35.75	0	0.00	35.40	1	4,741	0.02%
2023/08/08	1	38.65	0	0.00	38.10	1	4,665	0.02%
2023/08/04	6	38.45	0	0.00	38.90	6	4,781	0.13%
2023/08/02	0	0.00	6	38.65	38.35	-6	4,876	-0.12%
2023/08/01	5	39.20	0	0.00	39.15	5	4,892	0.10%
2023/07/31	0.2	39.25	0	0.00	39.15	0.2	4,954	0.00%
2023/07/21	6	40.25	0	0.00	40.10	6	5,091	0.12%
2023/07/14	2.1	41.25	0	0.00	41.25	2.1	5,904	0.03%
2023/07/13	0	0.00	3	41.80	41.50	-3	5,946	-0.05%
2023/07/12	5	42.24	0	0.00	42.05	5	5,992	0.08%
2023/07/10	10.1	43.00	4	42.58	42.45	6.1	6,131	0.10%
2023/07/07	0.1	42.90	0	0.00	43.10	0.1	6,198	0.00%
2023/07/06	0	0.00	0	45.15	45.30	0	6,206	0.00%
2023/07/05	2	45.73	2.1	46.05	45.55	-0.1	6,179	0.00%
2023/07/04	0	0.00	1	45.55	45.55	-1	6,114	-0.02%
2023/07/03	0.1	45.69	2.1	45.55	45.35	-2	6,039	-0.03%
2023/06/29	0	0.00	10	44.15	43.90	-10	5,909	-0.17%
2023/06/28	10	43.10	1	43.30	43.25	9	5,876	0.15%
2023/06/27	1	43.10	0	0.00	43.05	1	5,870	0.02%
2023/06/26	2.1	44.99	0	0.00	43.95	2.1	5,812	0.04%
2023/06/21	17	45.08	24	44.84	45.05	-7	5,673	-0.12%
2023/06/19	2	41.80	1	42.50	42.50	1	5,310	0.02%
2023/06/16	0	0.00	2	41.85	41.85	-2	5,255	-0.04%
2023/06/15	0	0.00	1	42.70	42.65	-1	5,181	-0.02%
2023/06/14	0	0.00	1	43.10	42.40	-1	5,159	-0.02%
2023/06/13	1	42.45	1	43.15	42.70	0	5,169	0.00%
2023/06/12	0	0.00	1	43.10	42.80	-1	5,144	-0.02%
2023/06/09	6	43.75	5	44.05	42.75	1	5,135	0.02%
2023/06/08	6	44.13	2	44.65	43.80	4	5,065	0.08%
2023/06/07	5	43.25	0	0.00	43.20	5	4,933	0.10%
2023/06/06	38	43.77	29.1	43.96	43.95	8.9	4,808	0.19%
2023/06/05	0	0.00	53	43.13	42.90	-53	4,731	-1.12%
2023/06/02	2	42.50	1	43.00	42.35	1	4,735	0.02%
2023/06/01	8	43.53	1	43.85	43.25	7	4,749	0.15%
2023/05/31	0	0.00	1	42.60	42.40	-1	4,545	-0.02%
2023/05/30	52	42.00	1	41.95	42.00	51	4,518	1.13%
2023/05/29	0.1	41.85	1	41.75	41.75	-0.9	4,490	-0.02%
2023/05/26	0	0.00	23	40.96	41.00	-23	4,527	-0.51%
2023/05/25	1	41.95	2	41.93	41.60	-1	4,639	-0.02%
2023/05/23	1	41.75	1	41.60	41.60	0	4,677	0.00%
2023/05/22	3	41.68	3	41.40	41.60	0	4,624	0.00%
2023/05/19	0	0.00	4	40.13	40.30	-4	4,515	-0.09%
2023/05/18	10	40.64	11	40.40	40.50	-1	4,443	-0.02%
2023/05/17	13	40.31	2	40.90	40.60	11	4,302	0.26%
2023/05/16	2	38.75	4	38.91	38.95	-2	4,083	-0.05%
2023/05/12	0	0.00	1	38.05	38.10	-1	4,004	-0.02%
2023/05/11	0	0.00	1	38.95	37.60	-1	3,987	-0.03%
2023/05/10	3	38.57	2	38.45	38.45	1	3,927	0.03%
2023/05/09	1	39.15	2	39.20	39.55	-1	3,851	-0.03%
2023/05/08	1	39.00	1	38.80	38.75	0	3,758	0.00%
2023/05/05	2	38.33	1	38.25	38.30	1	3,720	0.03%
2023/05/04	33	39.04	13	38.71	38.95	20	3,654	0.55%
2023/05/03	2	37.15	6	37.15	37.05	-4	3,480	-0.11%
2023/05/02	0	0.00	5	37.50	37.50	-5	3,473	-0.14%
2023/04/28	3	37.58	5	37.40	37.35	-2	3,468	-0.06%
2023/04/27	10	37.20	1	37.45	37.45	9	3,434	0.26%
2023/04/25	2	37.25	1	37.05	36.90	1	3,382	0.03%
2023/04/24	0	0.00	3	38.00	37.70	-3	3,331	-0.09%
2023/04/21	4	38.40	0	0.00	37.50	4	3,281	0.12%
2023/04/20	5	39.26	4.1	39.94	38.50	0.9	3,166	0.03%
2023/04/19	40	42.05	62	41.48	41.25	-22	2,923	-0.75%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	2	37.78	0	0.00	37.75	2	2,264	0.09%
2023/04/14	7	37.99	13	37.93	37.90	-6	2,165	-0.28%
2023/04/13	0	0.00	31	36.50	36.25	-31	1,988	-1.56%
2023/04/12	0	0.00	6	36.87	36.80	-6	1,947	-0.31%
2023/04/11	11	35.98	13	35.95	36.40	-2	1,843	-0.11%
2023/04/10	20	34.35	0	0.00	34.60	20	1,719	1.16%
2023/04/07	0	0.00	5	33.95	33.95	-5	1,695	-0.29%
2023/04/06	0	0.00	2	34.05	34.05	-2	1,688	-0.12%
2023/03/31	0	34.30	0	0.00	34.25	0	1,679	0.00%
2023/03/30	1	34.30	0	0.00	34.30	1	1,673	0.06%
2023/03/29	1	34.70	0	0.00	34.65	1	1,665	0.06%
2023/03/28	1	34.10	0	0.00	34.30	1	1,666	0.06%
2023/03/27	0	0.00	3	35.25	35.00	-3	1,634	-0.18%
2023/03/24	2	35.75	10	35.60	35.30	-8	1,629	-0.49%
2023/03/23	10	35.15	0	0.00	35.15	10	1,604	0.62%
2023/03/22	0	0.00	12.4	35.49	35.30	-12.4	1,593	-0.78%
2023/03/21	4	34.80	1	34.75	34.75	3	1,549	0.19%
2023/03/17	5	34.55	5.6	34.61	34.35	-0.6	1,525	-0.04%
2023/03/16	1	34.10	0	0.00	34.10	1	1,501	0.07%
2023/03/15	6	35.02	0	0.00	34.40	6	1,467	0.41%
2023/03/14	7	35.59	0	0.00	35.00	7	1,453	0.48%
2023/03/13	0	0.00	8	34.20	35.60	-8	1,411	-0.57%
2023/03/10	3	34.40	5	34.50	34.50	-2	1,357	-0.15%
2023/03/08	9	36.01	1	36.10	36.10	8	1,277	0.63%
2023/03/07	3	36.92	2	37.00	36.75	1	1,226	0.08%
2023/03/06	34	36.80	14	35.78	36.50	20	1,156	1.73%
2023/03/03	2	34.35	3	34.22	34.10	-1	1,046	-0.10%
2023/03/02	10	34.02	0	0.00	33.90	10	1,037	0.96%
2023/03/01	11	33.82	0	0.00	33.75	11	1,000	1.10%
2023/02/24	11	34.14	0	0.00	34.20	11	970	1.13%
2023/02/23	15	34.85	12	34.84	35.05	3	888	0.34%
2023/02/22	0	0.00	1	33.50	33.95	-1	712	-0.14%
2023/02/10	1	30.95	0	0.00	30.70	1	632	0.16%
2023/02/09	0	0.00	15	30.85	30.80	-15	639	-2.34%
2023/01/12	0	0.00	5	30.00	29.95	-5	700	-0.71%
2022/12/19	0	0.00	1	30.35	30.35	-1	856	-0.12%
2022/12/16	3	30.45	0	0.00	30.30	3	867	0.35%
2022/12/07	9	30.54	9	30.62	30.45	0	897	0.00%
2022/12/06	1	31.35	0	0.00	30.80	1	891	0.11%
2022/11/30	2	31.20	0	0.00	31.80	2	891	0.22%
2022/11/14	5	30.80	0	0.00	30.70	5	1,256	0.40%
2022/10/12	0	0.00	5	30.40	31.05	-5	1,210	-0.41%
2022/10/11	0	0.00	4	30.90	30.95	-4	1,208	-0.33%
2022/09/29	0	0.00	1	31.20	30.90	-1	1,169	-0.09%
2022/09/28	0	0.00	6	30.85	30.60	-6	1,169	-0.51%
2022/09/13	1	35.95	0	0.00	35.60	1	1,197	0.08%
2022/09/01	10	35.70	0	0.00	35.60	10	1,206	0.83%
2022/08/29	5	36.30	0	0.00	36.05	5	1,214	0.41%
2022/08/26	5	37.45	0	0.00	37.50	5	1,183	0.42%
2022/08/25	0	0.00	2	36.78	36.85	-2	1,090	-0.18%
2022/08/24	1	36.75	0	0.00	36.00	1	1,069	0.09%
2022/08/23	1	36.60	1	36.85	36.40	0	1,050	0.00%
2022/08/22	1	36.55	0	0.00	36.35	1	1,010	0.10%
2022/08/19	5	36.10	28	35.90	36.10	-23	934	-2.46%
2022/08/15	10	33.93	5	33.70	33.80	5	882	0.57%
2022/08/12	10	34.38	0	0.00	34.10	10	880	1.14%
2022/08/10	0	0.00	3	34.85	34.80	-3	852	-0.35%
2022/08/05	3	34.30	0	0.00	34.35	3	873	0.34%
2022/07/27	3	34.35	0	0.00	34.70	3	983	0.31%
2022/07/20	0.1	34.65	0	0.00	34.55	0.1	1,022	0.01%
2022/07/01	0	0.00	2	32.60	32.35	-2	1,134	-0.18%
2022/06/30	0	0.00	1	34.70	34.65	-1	1,123	-0.09%
2022/06/29	2	34.85	0	0.00	34.85	2	1,119	0.18%
2022/06/28	1	35.00	0	0.00	35.00	1	1,113	0.09%
2022/06/27	3	34.87	7	34.69	35.10	-4	1,115	-0.36%
2022/06/22	2	33.30	0	0.00	33.00	2	1,095	0.18%
2022/06/21	1	33.20	1	33.40	34.15	0	1,096	0.00%
2022/06/20	2	34.20	0	0.00	33.00	2	1,104	0.18%
2022/06/08	3	35.00	0	0.00	34.75	3	1,140	0.26%
2022/06/07	2	35.60	0	0.00	35.20	2	1,149	0.17%
2022/06/06	1	34.45	1	35.05	34.80	0	1,115	0.00%
2022/05/31	4	34.30	11	34.37	34.25	-7	1,156	-0.61%
2022/05/24	0	0.00	1	33.35	33.00	-1	1,248	-0.08%
2022/05/23	1	33.00	0	0.00	32.90	1	1,242	0.08%
2022/05/20	0	0.00	2	33.23	33.25	-2	1,251	-0.16%
2022/05/17	0	0.00	6	32.36	32.45	-6	1,254	-0.48%
2022/05/12	0	0.00	1	31.45	30.85	-1	1,262	-0.08%
2022/05/09	3	31.97	0	0.00	31.85	3	1,214	0.25%
2022/05/06	1	33.15	0	0.00	33.30	1	1,180	0.08%
2022/05/05	1	34.20	0	0.00	34.20	1	1,167	0.09%
2022/05/03	0	0.00	1	34.25	34.20	-1	1,177	-0.08%
2022/04/27	1	33.70	0	0.00	34.05	1	1,193	0.08%
2022/04/25	5	35.05	0	0.00	35.05	5	1,181	0.42%
2022/04/18	5	36.15	0	0.00	36.15	5	1,246	0.40%
2022/03/30	5	37.20	0	0.00	37.30	5	1,591	0.31%
2022/03/23	5	38.10	0	0.00	38.10	5	1,637	0.31%
2022/03/22	0	0.00	5	38.40	38.40	-5	1,660	-0.30%
2022/03/17	0	0.00	3	37.30	37.45	-3	1,717	-0.17%
2022/03/07	3	36.80	0	0.00	36.90	3	1,716	0.17%
2022/03/02	5	37.70	0	0.00	37.90	5	1,749	0.29%
2022/01/25	5	39.55	5	39.50	39.45	0	2,196	0.00%
2022/01/10	14	42.89	16	42.91	42.70	-2	2,863	-0.07%
2022/01/07	6	45.30	8	44.21	43.70	-2	2,813	-0.07%
2022/01/06	0	0.00	3	43.35	44.00	-3	2,553	-0.12%
2021/12/30	0	0.00	3	43.85	43.45	-3	2,520	-0.12%
2021/12/29	2	43.35	0	0.00	43.50	2	2,512	0.08%
2021/12/20	0	0.00	1	42.60	42.55	-1	2,570	-0.04%
2021/12/16	0	0.00	5	42.55	42.30	-5	2,562	-0.20%
2021/12/14	1	41.85	0	0.00	41.60	1	2,646	0.04%
2021/11/22	0	0.00	40	42.20	42.25	-40	2,566	-1.56%
2021/11/19	0	0.00	1	41.75	41.40	-1	2,548	-0.04%
2021/11/18	0	0.00	60	41.85	41.35	-60	2,535	-2.37%
2021/11/15	0	0.00	50	41.93	41.85	-50	2,433	-2.05%
2021/11/12	0	0.00	3	40.80	41.30	-3	2,409	-0.12%
2021/11/11	0	0.00	2	41.60	40.80	-2	2,417	-0.08%
2021/11/09	4	41.25	22	41.04	40.85	-18	2,422	-0.74%
2021/11/05	2	40.45	3	40.23	40.40	-1	2,501	-0.04%
2021/11/02	8	41.08	2	41.85	40.75	6	2,478	0.24%
2021/11/01	11	43.79	21	44.40	43.20	-10	2,378	-0.42%
2021/10/29	13	43.12	1	43.05	42.50	12	2,209	0.54%
2021/10/27	3	40.00	0	0.00	40.30	3	1,858	0.16%
2021/10/25	3	39.48	7	40.91	41.05	-4	1,805	-0.22%
2021/10/13	20	37.15	0	0.00	37.10	20	1,809	1.11%
2021/10/07	0	0.00	6	38.62	38.95	-6	1,828	-0.33%
2021/10/06	4	37.90	0	0.00	37.75	4	1,851	0.22%
2021/10/01	100	38.34	0	0.00	38.45	100	1,908	5.24%
2021/09/30	30	38.63	0	0.00	38.95	30	1,909	1.57%
2021/09/24	1	37.35	1	37.40	37.30	0	1,926	0.00%
2021/09/16	5	38.00	5	38.25	38.40	0	2,034	0.00%
2021/09/08	0	0.00	1	37.50	36.85	-1	2,092	-0.05%
2021/09/02	5	39.10	0	0.00	39.05	5	2,134	0.23%
2021/08/24	4	39.05	0	0.00	39.05	4	2,275	0.18%
2021/08/16	0	0.00	2	40.35	39.60	-2	2,447	-0.08%
2021/08/12	8	39.92	3	40.53	39.90	5	2,487	0.20%
2021/08/11	3	39.82	0	0.00	39.80	3	2,508	0.12%
2021/08/09	3	42.60	0	0.00	42.35	3	2,621	0.11%
2021/08/04	4	42.65	4	42.94	43.00	0	3,226	0.00%
2021/08/03	0	0.00	2	42.45	42.45	-2	3,432	-0.06%
2021/07/30	0	0.00	5	42.90	42.90	-5	3,725	-0.13%
2021/07/28	2	42.90	0	0.00	42.85	2	3,976	0.05%
2021/07/27	3	43.95	0	0.00	43.65	3	4,514	0.07%
2021/07/21	2	43.70	0	0.00	43.70	2	6,053	0.03%
2021/07/20	3	44.45	1	44.50	44.35	2	6,129	0.03%
2021/07/13	0	0.00	1	45.20	44.95	-1	6,548	-0.02%
2021/07/09	1	44.35	50	44.45	44.65	-49	6,681	-0.73%
2021/07/08	5	45.20	3	45.23	45.30	2	6,699	0.03%
2021/07/07	0	0.00	1	46.25	46.20	-1	6,695	-0.01%
2021/07/05	15	46.80	0	0.00	46.80	15	6,838	0.22%
2021/07/02	1	46.00	1	46.15	46.15	0	6,923	0.00%
2021/07/01	20	46.70	5	46.45	46.15	15	6,973	0.22%
2021/06/30	35	46.65	0	0.00	46.60	35	6,982	0.50%
2021/06/29	2	47.65	6	47.98	46.95	-4	6,981	-0.06%
2021/06/28	1	46.60	0	0.00	46.25	1	6,865	0.01%
2021/06/25	0.1	46.50	2	46.60	46.45	-1.9	7,048	-0.03%
2021/06/22	5	45.50	1	45.55	45.25	4	7,092	0.06%
2021/06/21	4	45.23	3	45.35	45.15	1	7,091	0.01%
2021/06/17	0	0.00	1	46.15	46.30	-1	7,169	-0.01%
2021/06/16	1	46.45	2	46.50	45.60	-1	7,202	-0.01%
2021/06/15	2	45.98	0	0.00	46.10	2	7,209	0.03%
2021/06/11	12	46.29	11	46.37	46.10	1	7,259	0.01%
2021/06/09	5	45.50	0	0.00	45.75	5	7,290	0.07%
2021/06/01	0	0.00	2	47.63	47.30	-2	7,887	-0.03%
2021/05/28	5	45.55	10	45.87	46.20	-5	8,104	-0.06%
2021/05/27	5	44.55	5	44.70	44.85	0	8,750	0.00%
2021/05/25	6	45.43	4	45.68	45.35	2	9,336	0.02%
2021/05/24	2	45.35	0	0.00	45.35	2	9,303	0.02%
2021/05/21	3	44.93	2	45.05	44.65	1	9,294	0.01%
2021/05/19	0	0.00	2	45.05	45.55	-2	9,265	-0.02%
2021/05/18	4	44.50	2	45.25	45.30	2	9,254	0.02%
2021/05/17	2	45.48	1	43.40	43.40	1	9,214	0.01%
2021/05/14	1	48.20	4	49.73	48.20	-3	9,147	-0.03%
2021/05/13	10	49.53	6	49.42	48.70	4	9,073	0.04%
2021/05/12	27	51.76	50	50.20	50.20	-23	8,880	-0.26%
2021/05/11	20	51.03	7	51.54	51.00	13	8,570	0.15%
2021/05/10	2	52.40	8	52.50	52.10	-6	8,381	-0.07%
2021/05/07	15	51.95	140	51.19	51.80	-125	8,306	-1.50%	大賣/鉅額交易
2021/05/06	17	50.18	3	49.52	49.55	14	8,117	0.17%
2021/05/05	16	49.66	14	51.01	49.10	2	8,057	0.02%
2021/05/04	190.5	52.75	75	49.46	49.45	115.5	7,886	1.46%	大買/鉅額交易
2021/05/03	9	54.94	12.4	55.38	54.30	-3.4	7,340	-0.05%
2021/04/29	1	55.40	53	54.36	54.20	-52	7,002	-0.74%
2021/04/28	72	55.20	10	55.37	55.40	62	6,796	0.91%
2021/04/27	7.5	55.02	11	54.85	56.70	-3.5	6,320	-0.06%
2021/04/26	1	52.10	0	0.00	51.60	1	5,953	0.02%
2021/04/22	2	50.75	32	50.83	49.50	-30	5,964	-0.50%
2021/04/20	2	51.20	1	51.60	51.50	1	5,881	0.02%
2021/04/19	0	0.00	19	50.96	51.10	-19	5,832	-0.33%
2021/04/16	17	49.85	8	50.44	49.85	9	5,667	0.16%
2021/04/15	11	49.41	7	49.41	49.55	4	5,648	0.07%
2021/04/13	2	49.98	1	50.10	48.65	1	5,604	0.02%
2021/04/12	0	0.00	1	49.35	49.35	-1	5,568	-0.02%
2021/04/09	2	50.05	48	50.72	49.50	-46	5,567	-0.83%
2021/04/08	8	52.29	5	52.56	52.20	3	5,458	0.05%
2021/04/07	6	51.40	7	51.23	51.50	-1	5,365	-0.02%
2021/04/06	5	50.70	0	0.00	50.80	5	5,325	0.09%
2021/04/01	31	50.35	4	50.50	50.40	27	5,304	0.51%
2021/03/30	4	50.58	3	50.63	50.90	1	5,252	0.02%
2021/03/29	0	0.00	1	50.20	50.30	-1	5,092	-0.02%
2021/03/26	0	0.00	2	50.10	49.70	-2	5,076	-0.04%
2021/03/25	21	49.55	2	50.10	50.10	19	5,086	0.37%
2021/03/24	21	49.52	1	49.60	49.95	20	5,116	0.39%
2021/03/23	3	50.90	1	51.10	49.70	2	5,191	0.04%
2021/03/22	0	0.00	6	50.17	50.50	-6	5,131	-0.12%
2021/03/19	0	0.00	1	50.00	49.55	-1	5,117	-0.02%
2021/03/17	4	49.56	5	50.12	49.20	-1	5,263	-0.02%
2021/03/16	1	49.70	11	49.98	49.30	-10	5,242	-0.19%
2021/03/15	2	49.73	0	0.00	49.60	2	5,225	0.04%
2021/03/12	6	50.53	4	50.50	50.30	2	5,247	0.04%
2021/03/11	3	50.23	3	50.00	50.70	0	5,268	0.00%
2021/03/10	17	50.71	23	50.73	50.30	-6	5,244	-0.11%
2021/03/09	20	51.50	20	51.10	51.30	0	5,193	0.00%
2021/03/08	2	50.20	16	50.09	49.85	-14	5,083	-0.28%
2021/03/05	19	49.88	5	49.83	49.15	14	5,033	0.28%
2021/03/04	14	49.40	15	50.00	50.20	-1	4,909	-0.02%
2021/03/03	2	48.18	27	49.09	49.10	-25	4,795	-0.52%
2021/03/02	88	49.23	68	49.40	48.10	20	4,671	0.43%
2021/02/26	7	49.19	42	47.90	50.20	-35	4,017	-0.87%
2021/02/23	0	0.00	1	45.55	45.80	-1	3,434	-0.03%
2021/02/22	3	45.30	34	45.37	45.80	-31	3,448	-0.90%
2021/02/18	0	0.00	6	43.78	44.55	-6	3,467	-0.17%
2021/02/17	6	43.81	50	44.44	43.60	-44	3,462	-1.27%
2021/02/05	3	43.45	10	43.38	43.70	-7	3,442	-0.20%
2021/02/02	16	42.83	5	42.69	42.65	11	3,526	0.31%
2021/02/01	2	41.85	2	41.65	41.65	0	3,650	0.00%
2021/01/29	38	42.86	0	0.00	42.60	38	3,822	0.99%
2021/01/28	22	43.33	2	42.80	42.80	20	3,810	0.52%
2021/01/25	8	43.28	0	0.00	43.55	8	3,784	0.21%
2021/01/22	0	0.00	1	42.90	43.15	-1	3,775	-0.03%
2021/01/21	5	42.65	2	42.80	42.60	3	3,768	0.08%
2021/01/20	1	44.20	1	44.35	43.45	0	3,747	0.00%
2021/01/18	3	45.65	1	45.20	46.20	2	3,642	0.05%
2021/01/15	3	45.77	18	47.06	45.65	-15	3,672	-0.41%
2021/01/13	2	44.35	2	44.75	44.65	0	3,498	0.00%
2021/01/11	1	45.15	5	44.90	45.25	-4	3,491	-0.11%
2021/01/08	4	44.30	0	0.00	44.30	4	3,529	0.11%
2021/01/07	5	45.65	2	45.83	45.15	3	3,554	0.08%
2021/01/06	4	46.76	11	46.94	45.55	-7	3,535	-0.20%
2021/01/05	2	46.75	0	0.00	46.75	2	3,511	0.06%
2020/12/30	18	46.29	0	0.00	46.50	18	3,450	0.52%
2020/12/29	0	0.00	17	46.45	46.10	-17	3,439	-0.49%
2020/12/28	0	0.00	5	46.90	46.60	-5	3,419	-0.15%
2020/12/23	5	45.15	0	0.00	45.00	5	3,362	0.15%
2020/12/22	0	0.00	25	46.53	45.60	-25	3,377	-0.74%
2020/12/21	7	46.43	2	46.43	46.60	5	3,399	0.15%
2020/12/17	26	45.58	23	45.66	45.85	3	3,335	0.09%
2020/12/16	2	44.25	2	44.65	44.35	0	3,283	0.00%
2020/12/15	0	0.00	5	44.22	43.90	-5	3,294	-0.15%
2020/12/14	8	44.72	6	45.17	44.70	2	3,329	0.06%
2020/12/11	5	44.20	19	45.34	44.20	-14	3,371	-0.42%
2020/12/10	8	46.86	3	47.15	46.55	5	3,273	0.15%
2020/12/09	6	47.85	8	47.86	47.95	-2	3,236	-0.06%
2020/12/08	12	48.24	5	48.51	47.65	7	3,227	0.22%
2020/12/07	11	47.85	46	48.06	48.10	-35	3,192	-1.10%
2020/12/04	20	47.51	2	47.90	47.50	18	3,174	0.57%
2020/12/03	12	47.60	2	47.45	47.30	10	3,190	0.31%
2020/12/02	25	48.02	7	48.07	48.00	18	3,185	0.57%
2020/12/01	15	47.44	16	47.57	47.45	-1	3,154	-0.03%
2020/11/30	7	46.64	2	46.50	46.80	5	3,153	0.16%
2020/11/27	0	0.00	6	46.84	46.70	-6	3,468	-0.17%
2020/11/26	1	46.35	4	46.35	46.45	-3	3,661	-0.08%
2020/11/25	5	46.08	7	46.51	46.10	-2	3,683	-0.05%
2020/11/24	4	46.00	0	0.00	45.90	4	3,694	0.11%
2020/11/23	2	46.30	2	46.30	46.30	0	3,682	0.00%
2020/11/20	0	0.00	3	46.10	46.20	-3	3,695	-0.08%
2020/11/19	0	0.00	6	46.15	46.15	-6	3,696	-0.16%
2020/11/18	5	46.05	0	0.00	46.00	5	3,700	0.14%
2020/11/16	3	46.25	1	46.30	46.30	2	3,831	0.05%
2020/11/13	6	45.87	12	45.77	45.75	-6	3,907	-0.15%
2020/11/12	10	46.13	7	46.28	45.55	3	3,977	0.08%
2020/11/11	9	46.45	15	46.50	46.55	-6	3,953	-0.15%
2020/11/10	3	46.48	4	46.56	46.10	-1	4,035	-0.02%
2020/11/09	31	46.72	10	47.28	46.35	21	4,039	0.52%
2020/11/06	33	48.39	15	48.79	48.20	18	3,974	0.45%
2020/11/05	15	50.86	5	51.14	50.90	10	3,849	0.26%
2020/11/04	2	49.85	0	0.00	49.95	2	3,935	0.05%
2020/11/03	1	49.75	1	50.10	50.20	0	4,172	0.00%
2020/10/29	0	0.00	2	49.95	50.20	-2	5,013	-0.04%
2020/10/28	6	50.00	0	0.00	49.60	6	5,864	0.10%
2020/10/26	3	51.13	0	0.00	51.30	3	6,158	0.05%
2020/10/23	2	53.70	8	53.43	52.30	-6	6,175	-0.10%
2020/10/22	0	0.00	4	52.10	52.10	-4	6,157	-0.06%
2020/10/21	0	0.00	1	51.90	51.40	-1	6,167	-0.02%
2020/10/20	3	51.20	1	51.60	51.60	2	6,186	0.03%
2020/10/19	1	52.20	3	51.93	51.90	-2	6,246	-0.03%
2020/10/16	3	51.73	4	52.13	51.10	-1	6,416	-0.02%
2020/10/15	7	52.17	41	51.26	52.50	-34	6,494	-0.52%
2020/10/14	2	50.60	10	51.00	50.50	-8	6,415	-0.12%
2020/10/13	10	50.40	7	50.59	50.50	3	6,414	0.05%
2020/10/12	6	49.08	0	0.00	49.00	6	6,383	0.09%
2020/10/08	8	49.94	1	50.20	49.85	7	6,384	0.11%
2020/10/06	6	50.03	1	50.00	50.00	5	6,421	0.08%
2020/10/05	1	49.30	0	0.00	49.40	1	6,471	0.02%
2020/09/25	4	48.65	0	0.00	47.65	4	6,644	0.06%
2020/09/24	0	0.00	1	49.85	49.05	-1	6,633	-0.02%
2020/09/23	10	50.90	0	0.00	50.80	10	6,633	0.15%
2020/09/22	2	51.00	0	0.00	51.00	2	6,726	0.03%
2020/09/21	12	53.13	26	53.04	51.90	-14	6,730	-0.21%
2020/09/18	5	52.30	1	53.00	53.00	4	6,713	0.06%
2020/09/17	3	52.77	2	52.90	52.30	1	6,733	0.01%
2020/09/16	12	51.99	3	51.97	51.80	9	6,734	0.13%
2020/09/15	30	52.62	13	52.78	52.80	17	6,707	0.25%
2020/09/14	3	50.20	0	0.00	50.40	3	6,698	0.04%
2020/09/11	3	49.73	0	0.00	49.70	3	6,744	0.04%
2020/09/10	4	50.80	2	50.75	50.00	2	6,757	0.03%
2020/09/09	1	49.75	3	49.98	50.60	-2	6,774	-0.03%
2020/09/08	1	50.00	2	50.05	50.00	-1	6,791	-0.01%
2020/09/07	2	52.90	33	52.39	51.00	-31	6,866	-0.45%
2020/09/04	5	52.10	0	0.00	52.60	5	7,056	0.07%
2020/09/03	7	53.57	3	53.83	53.30	4	7,034	0.06%
2020/09/02	14	54.06	4	54.38	53.60	10	6,995	0.14%
2020/09/01	27	53.13	29	53.76	54.10	-2	6,747	-0.03%
2020/08/31	4	49.41	0	0.00	49.20	4	6,630	0.06%
2020/08/28	0	0.00	2	49.10	50.30	-2	6,630	-0.03%
2020/08/27	15	49.98	2	50.40	49.90	13	6,667	0.19%
2020/08/26	2	50.15	2	50.25	50.10	0	6,812	0.00%
2020/08/25	1	50.70	2	51.20	50.90	-1	6,813	-0.01%
2020/08/24	2	50.80	1	51.50	50.40	1	6,799	0.01%
2020/08/21	4	50.90	13	51.25	51.00	-9	6,832	-0.13%
2020/08/20	11	49.09	15	49.99	50.00	-4	6,892	-0.06%
2020/08/19	0	0.00	3	54.10	53.20	-3	6,765	-0.04%
2020/08/18	12	54.47	4	54.30	53.70	8	6,689	0.12%
2020/08/17	3	53.80	3	54.00	53.50	0	6,637	0.00%
2020/08/14	16	53.39	17	53.34	53.90	-1	6,688	-0.01%
2020/08/13	11	53.20	18	52.90	53.00	-7	6,593	-0.11%
2020/08/12	17	53.87	9	53.63	53.30	8	6,543	0.12%
2020/08/11	10	54.74	5	55.26	55.30	5	6,474	0.08%
2020/08/10	11	55.42	3	55.50	54.70	8	6,424	0.12%
2020/08/07	10	56.89	11	56.92	55.10	-1	6,362	-0.02%
2020/08/06	15	57.72	13	57.42	58.40	2	6,139	0.03%
2020/08/05	13	57.31	6	57.10	58.00	7	6,004	0.12%
2020/08/04	50	57.53	91	57.48	57.50	-41	5,790	-0.71%
2020/08/03	145	54.65	150	54.43	56.20	-5	5,322	-0.09%	大買/大賣/
2020/07/31	2	51.90	2	51.90	51.90	0	4,519	0.00%
2020/07/30	6	47.39	0	0.00	47.20	6	4,277	0.14%
2020/07/29	5	46.00	5	46.11	46.25	0	4,222	0.00%
2020/07/27	5	46.12	2	46.00	45.15	3	4,237	0.07%
2020/07/24	3	46.68	3	46.88	46.05	0	4,246	0.00%
2020/07/23	3	47.10	3	47.53	47.15	0	4,253	0.00%
2020/07/22	7	48.16	5	48.12	47.80	2	4,254	0.05%
2020/07/21	2	45.80	17	47.20	47.70	-15	4,074	-0.37%
2020/07/17	2	44.70	0	0.00	44.40	2	3,981	0.05%
2020/07/16	1	45.20	1	45.30	45.00	0	4,052	0.00%
2020/07/14	6	45.03	3	45.25	45.00	3	4,213	0.07%
2020/07/13	0	0.00	4	46.00	45.90	-4	4,265	-0.09%
2020/07/10	4	45.08	2	44.85	44.85	2	4,348	0.05%
2020/07/07	2	46.85	0	0.00	46.80	2	4,490	0.04%
2020/07/02	5	47.20	0	0.00	47.35	5	4,543	0.11%
2020/07/01	5	47.28	0	0.00	47.30	5	4,521	0.11%
2020/06/30	0	0.00	10	46.50	46.45	-10	4,446	-0.22%
2020/06/29	1	46.05	5	46.20	46.05	-4	4,461	-0.09%
2020/06/24	3	46.70	1	46.65	46.80	2	4,460	0.04%
2020/06/23	6	46.25	0	0.00	45.90	6	4,455	0.13%
2020/06/22	12	46.44	9	46.68	46.60	3	4,438	0.07%
2020/06/19	0	0.00	19	45.90	46.00	-19	4,461	-0.43%
2020/06/18	8	45.17	1	45.10	45.10	7	4,426	0.16%
2020/06/17	10	45.60	1	45.80	45.05	9	4,391	0.20%
2020/06/16	6	45.31	4	45.63	45.60	2	4,417	0.05%
2020/06/15	10	45.72	46	45.77	45.00	-36	4,478	-0.80%
2020/06/12	4	45.74	3	45.48	46.50	1	4,474	0.02%
2020/06/11	11	46.88	13	47.21	46.30	-2	4,393	-0.05%
2020/06/10	4	45.20	4	45.35	45.30	0	4,204	0.00%
2020/06/09	8	45.36	7	45.41	44.85	1	4,267	0.02%
2020/06/08	16	45.51	9	45.71	45.30	7	4,328	0.16%
2020/06/05	0	0.00	9	45.42	45.85	-9	4,260	-0.21%
2020/06/04	2	44.05	3	44.38	44.20	-1	4,175	-0.02%
2020/06/03	23	44.89	1	45.60	44.65	22	4,185	0.53%
2020/06/02	25	44.78	23	44.53	45.00	2	4,107	0.05%
2020/06/01	1	42.95	6	43.44	43.45	-5	3,947	-0.13%
2020/05/29	6	42.40	6	42.54	42.40	0	3,925	0.00%
2020/05/28	12	42.86	4	42.96	42.15	8	3,943	0.20%
2020/05/27	2	43.23	7	43.03	42.80	-5	3,904	-0.13%
2020/05/26	2	42.10	0	0.00	42.55	2	3,843	0.05%
2020/05/25	7	41.99	2	42.20	42.25	5	3,839	0.13%
2020/05/22	1	41.50	1	42.25	41.60	0	3,868	0.00%
2020/05/21	4	42.20	5	42.95	41.80	-1	3,876	-0.03%
2020/05/20	3	41.20	0	0.00	41.20	3	3,805	0.08%
2020/05/19	1	41.10	3	40.97	41.45	-2	3,818	-0.05%
2020/05/14	1	41.25	7	41.21	40.60	-6	3,874	-0.15%
2020/05/13	4	42.38	0	0.00	42.40	4	3,844	0.10%
2020/05/12	3	42.60	0	0.00	42.75	3	3,841	0.08%
2020/05/11	5	42.45	5	42.40	42.40	0	3,838	0.00%
2020/05/08	3	41.85	3	42.10	41.85	0	3,837	0.00%
2020/05/07	1	42.45	11	42.14	41.85	-10	3,836	-0.26%
2020/05/06	3	41.05	3	41.30	41.00	0	3,807	0.00%
2020/05/05	7	41.17	8	41.35	41.15	-1	3,824	-0.03%
2020/05/04	2	41.10	8	41.19	40.90	-6	3,857	-0.16%
2020/04/30	5	42.16	0	0.00	42.05	5	3,858	0.13%
2020/04/29	1	42.70	0	0.00	42.50	1	3,850	0.03%
2020/04/28	3	42.40	0	0.00	42.45	3	3,845	0.08%
2020/04/27	10	42.55	13	42.43	42.75	-3	3,893	-0.08%
2020/04/24	3	41.30	2	41.00	41.30	1	3,820	0.03%
2020/04/23	3	41.47	1	41.60	41.05	2	3,823	0.05%
2020/04/22	0	0.00	1	41.25	41.25	-1	3,804	-0.03%
2020/04/21	1	40.75	5	41.50	39.80	-4	3,766	-0.11%
2020/04/20	0	0.00	1	41.65	42.20	-1	3,695	-0.03%
2020/04/17	12	41.75	12	41.92	41.60	0	3,670	0.00%
2020/04/16	2	41.80	3	42.17	42.35	-1	3,527	-0.03%
2020/04/15	5	41.51	9	41.25	41.00	-4	3,469	-0.12%
2020/04/14	6	40.85	8	40.33	41.50	-2	3,430	-0.06%
2020/04/13	9	39.38	4	39.19	38.85	5	3,288	0.15%
2020/04/10	2	38.60	0	0.00	38.55	2	3,252	0.06%
2020/04/09	12	39.68	8	39.69	38.55	4	3,263	0.12%
2020/04/08	3	37.65	0	0.00	37.50	3	3,168	0.09%
2020/03/31	2	34.65	2	34.65	34.65	0	3,111	0.00%
2020/03/30	0	0.00	5	34.80	35.00	-5	3,082	-0.16%
2020/03/26	0	0.00	10	35.63	35.65	-10	3,032	-0.33%
2020/03/25	11	35.35	0.1	35.45	35.45	10.9	2,985	0.37%
2020/03/24	0	0.00	2	34.00	34.00	-2	2,911	-0.07%
2020/03/19	0	0.00	3	33.27	31.70	-3	2,868	-0.10%
2020/03/17	2	37.10	2	37.30	36.00	0	2,738	0.00%
2020/03/16	4	38.50	0	0.00	37.00	4	2,702	0.15%
2020/03/13	4	38.39	21	38.41	39.05	-17	2,719	-0.63%
2020/03/12	9	42.79	10	42.43	42.10	-1	2,630	-0.04%
2020/03/11	0	0.00	2	45.05	45.00	-2	2,538	-0.08%
2020/03/10	0	0.00	2	44.95	44.80	-2	2,521	-0.08%
2020/03/06	4	45.88	2	45.75	45.65	2	2,446	0.08%
2020/03/05	0	0.00	2	46.55	46.60	-2	2,455	-0.08%
2020/03/04	2	46.15	2	46.15	46.00	0	2,458	0.00%
2020/03/02	3	45.05	19	45.02	45.20	-16	2,432	-0.66%
2020/02/27	57	45.65	44	45.02	44.85	13	2,427	0.54%
2020/02/26	22	47.15	36	46.52	46.40	-14	2,382	-0.59%
2020/02/25	41	46.96	29	46.73	46.90	12	2,365	0.51%
2020/02/24	10	46.60	2	46.35	46.15	8	2,352	0.34%
2020/02/21	5	47.65	6	47.73	47.65	-1	2,345	-0.04%
2020/02/20	26	47.88	26	48.08	47.80	0	2,337	0.00%
2020/02/19	84	48.67	71	48.57	48.20	13	2,331	0.56%
2020/02/18	49	48.06	48	48.22	48.40	1	2,295	0.04%
2020/02/17	46	48.46	33	48.21	48.30	13	2,334	0.56%
2020/02/13	1	47.50	1	47.30	47.00	0	2,483	0.00%
2020/02/12	2	46.85	1	47.30	47.40	1	2,698	0.04%
2020/02/11	1	46.35	2	46.25	46.35	-1	2,854	-0.04%
2020/02/10	2	44.50	1	45.00	45.05	1	3,051	0.03%
2020/02/07	1	45.30	0	0.00	45.30	1	3,249	0.03%
2020/02/05	2	46.40	0	0.00	46.10	2	3,350	0.06%
2020/01/30	4	48.35	4	48.30	48.00	0	4,256	0.00%
2020/01/20	2	53.30	0	0.00	53.30	2	4,267	0.05%
2020/01/16	7	54.00	0	0.00	54.00	7	4,320	0.16%
2020/01/15	0	0.00	2	53.90	53.40	-2	4,389	-0.05%
2020/01/14	4	53.90	4	54.05	54.10	0	4,570	0.00%
2020/01/13	0	0.00	1	53.30	53.80	-1	4,624	-0.02%
2020/01/10	2	53.30	4	53.20	53.10	-2	4,678	-0.04%
2020/01/08	11	52.82	13	53.99	52.60	-2	5,326	-0.04%
2020/01/07	12	55.13	4	55.00	54.70	8	5,663	0.14%
2020/01/06	4	55.50	4	56.00	55.60	0	5,675	0.00%
2020/01/03	8	56.85	4	57.20	56.60	4	5,665	0.07%
2019/12/30	29	57.60	29	57.73	56.70	0	5,737	0.00%
2019/12/26	9	56.60	0	0.00	56.70	9	5,673	0.16%
2019/12/25	4	56.10	4	55.90	56.50	0	5,675	0.00%
2019/12/23	4	56.20	5	56.60	56.40	-1	5,716	-0.02%
2019/12/20	4	56.30	4	56.70	56.20	0	5,724	0.00%
2019/12/19	1	56.40	0	0.00	56.50	1	5,743	0.02%
2019/12/18	4	57.30	4	57.00	56.90	0	5,766	0.00%
2019/12/17	5	56.72	5	57.02	57.00	0	5,855	0.00%
2019/12/16	4	56.78	4	56.30	56.90	0	5,898	0.00%
2019/12/12	4	57.00	7	57.17	57.00	-3	5,935	-0.05%
2019/12/11	6	57.33	6	57.30	57.10	0	5,931	0.00%
2019/12/10	11	57.14	11	56.66	57.60	0	5,945	0.00%
2019/12/09	8	56.20	8	55.90	55.90	0	5,894	0.00%
2019/12/06	8	55.59	11	55.91	55.60	-3	5,930	-0.05%
2019/12/05	1	55.60	4	55.23	55.50	-3	5,982	-0.05%
2019/12/04	1	55.20	0	0.00	54.60	1	5,992	0.02%
2019/12/03	8	55.10	12	55.10	55.30	-4	6,008	-0.07%
2019/12/02	2	54.65	0	0.00	54.60	2	6,029	0.03%
2019/11/29	2	55.60	3	55.63	55.40	-1	6,032	-0.02%
2019/11/28	4	56.03	1	56.50	56.10	3	6,059	0.05%
2019/11/27	0	0.00	4	55.70	55.50	-4	6,163	-0.06%
2019/11/26	3	55.20	0	0.00	55.00	3	6,273	0.05%
2019/11/25	2	55.90	1	55.70	55.70	1	6,379	0.02%
2019/11/21	4	55.60	5	54.60	55.80	-1	6,645	-0.02%
2019/11/20	2	55.20	1	55.30	55.10	1	6,689	0.01%
2019/11/19	1	56.40	0	0.00	56.30	1	6,725	0.01%
2019/11/18	4	56.10	8	56.14	56.10	-4	6,827	-0.06%
2019/11/15	7	55.74	4	56.20	56.00	3	6,878	0.04%
2019/11/14	3	55.17	0	0.00	55.00	3	6,901	0.04%
2019/11/13	6	56.25	4	56.30	56.10	2	6,916	0.03%
2019/11/12	8	56.45	8	57.04	57.00	0	6,993	0.00%
2019/11/11	17	57.39	14	57.44	55.80	3	7,019	0.04%
2019/11/08	7	60.80	3	60.70	60.10	4	6,897	0.06%
2019/11/07	14	63.42	17	63.23	62.80	-3	6,827	-0.04%
2019/11/06	14	68.86	13	67.23	66.30	1	6,655	0.02%
2019/11/05	11	67.53	10	67.60	67.20	1	6,493	0.02%
2019/11/04	11	68.01	18	68.38	67.70	-7	6,517	-0.11%
2019/11/01	8.1	66.93	8	67.35	67.60	0.1	6,488	0.00%
2019/10/31	16	66.28	17	66.38	66.30	-1	6,466	-0.02%
2019/10/30	46	67.13	46	67.08	67.20	0	6,403	0.00%
2019/10/29	88	67.64	83	67.51	67.70	5	6,323	0.08%
2019/10/28	3	63.60	21	63.72	63.80	-18	5,741	-0.31%
2019/10/25	16	62.69	0	0.00	62.50	16	5,747	0.28%
2019/10/23	14	62.93	13	62.36	62.40	1	5,862	0.02%
2019/10/22	24	64.37	34	64.04	63.00	-10	5,810	-0.17%
2019/10/21	8	62.44	13	62.48	62.80	-5	5,646	-0.09%
2019/10/18	4	61.85	11	62.25	62.10	-7	5,594	-0.13%
2019/10/17	47	62.12	26	62.08	62.10	21	5,546	0.38%
2019/10/16	114	64.05	87	63.94	61.40	27	5,476	0.49%	大買/
2019/10/15	38	62.19	45	62.54	64.20	-7	5,053	-0.14%
2019/10/14	4	58.30	4	58.40	58.40	0	4,701	0.00%
2019/10/09	23	57.77	21	57.77	57.60	2	4,676	0.04%
2019/10/08	4	58.20	4	58.65	57.80	0	4,685	0.00%
2019/10/07	10	57.52	18	57.71	58.00	-8	4,676	-0.17%
2019/10/04	11	56.95	11	57.32	56.80	0	4,681	0.00%
2019/10/03	4	56.55	4	56.80	56.90	0	4,645	0.00%
2019/10/02	2	57.10	0	0.00	57.10	2	4,791	0.04%
2019/10/01	9	56.51	10	56.80	56.60	-1	4,833	-0.02%
2019/09/27	4	56.55	2	57.20	55.90	2	5,072	0.04%
2019/09/26	4	57.23	2	58.50	57.10	2	5,106	0.04%
2019/09/25	3	58.07	8	57.80	57.80	-5	5,178	-0.10%
2019/09/24	0	0.00	3	58.40	58.60	-3	5,201	-0.06%
2019/09/23	10	58.07	8	57.90	58.90	2	5,188	0.04%
2019/09/20	9	58.89	10	59.20	57.80	-1	5,158	-0.02%
2019/09/19	43	58.01	35	58.23	58.30	8	5,046	0.16%
2019/09/18	8	57.90	11	57.39	57.20	-3	5,058	-0.06%
2019/09/17	8	57.50	9	57.00	56.80	-1	5,021	-0.02%
2019/09/16	9	57.61	8	57.90	57.60	1	5,045	0.02%
2019/09/12	8	57.80	8	57.60	57.80	0	5,051	0.00%
2019/09/11	8	56.80	8	57.01	57.00	0	5,020	0.00%
2019/09/10	11	57.22	8	57.80	57.00	3	5,016	0.06%
2019/09/09	8	57.50	23	58.29	57.80	-15	5,071	-0.30%
2019/09/06	8	57.10	8	57.20	56.90	0	5,046	0.00%
2019/09/04	1	57.00	0	0.00	57.40	1	5,006	0.02%
2019/09/03	23	57.06	8	57.30	56.90	15	5,016	0.30%
2019/09/02	10	56.93	9	56.83	57.10	1	5,012	0.02%
2019/08/30	17	57.17	28	57.40	56.80	-11	5,006	-0.22%
2019/08/29	21	58.46	15	58.27	58.00	6	4,901	0.12%
2019/08/28	18	59.13	2	59.90	59.20	16	4,787	0.33%
2019/08/27	1	58.70	8	58.68	59.50	-7	4,670	-0.15%
2019/08/26	0	0.00	2	56.90	56.80	-2	4,483	-0.04%
2019/08/23	6	57.52	23	57.66	57.90	-17	4,476	-0.38%
2019/08/22	40	57.51	39	57.16	57.20	1	4,483	0.02%
2019/08/21	1	57.00	5	56.74	57.50	-4	4,433	-0.09%
2019/08/20	2	55.80	0	0.00	55.80	2	4,345	0.05%
2019/08/19	0	0.00	10	56.60	56.90	-10	4,309	-0.23%
2019/08/16	18	56.25	6	56.08	56.10	12	4,274	0.28%
2019/08/15	1	54.20	1	55.70	56.30	0	4,212	0.00%
2019/08/14	14	56.02	4	56.98	55.20	10	4,113	0.24%
2019/08/13	5	55.60	7	55.87	55.90	-2	3,973	-0.05%
2019/08/12	4	54.63	5	54.64	55.30	-1	3,906	-0.03%
2019/08/08	4	53.50	2	53.40	53.40	2	3,809	0.05%
2019/08/07	0	0.00	10	52.45	52.20	-10	3,784	-0.26%
2019/08/05	7	50.00	0	0.00	50.00	7	3,728	0.19%
2019/08/02	3	52.30	0	0.00	52.30	3	3,701	0.08%
2019/08/01	4	54.55	1	54.90	54.40	3	3,686	0.08%
2019/07/31	2	54.90	39	55.03	55.60	-37	3,662	-1.01%
2019/07/30	24	53.95	3	54.77	54.20	21	3,576	0.59%
2019/07/29	4	54.83	5	54.70	54.10	-1	3,565	-0.03%
2019/07/26	29	54.33	45	53.94	55.00	-16	3,490	-0.46%
2019/07/25	4	53.80	9	53.71	53.80	-5	3,391	-0.15%
2019/07/24	1	52.60	0	0.00	52.60	1	3,365	0.03%
2019/07/23	2	52.40	1	52.40	52.40	1	3,432	0.03%
2019/07/22	0	0.00	2	52.50	52.20	-2	3,480	-0.06%
2019/07/19	3	52.17	1	52.70	52.20	2	3,482	0.06%
2019/07/18	3	52.47	3	52.73	52.10	0	3,514	0.00%
2019/07/17	5	53.70	3	54.10	53.30	2	3,537	0.06%
2019/07/16	0	0.00	81	53.42	53.30	-81	3,436	-2.36%
2019/07/15	7	52.64	40	52.80	52.70	-33	3,432	-0.96%
2019/07/12	12	52.50	1	52.90	52.70	11	3,525	0.31%
2019/07/11	24	52.88	3	53.37	52.70	21	3,582	0.59%
2019/07/10	20	52.86	3	52.93	52.70	17	3,623	0.47%
2019/07/09	32	52.56	1	52.50	52.40	31	4,039	0.77%
2019/07/08	44	53.39	10	53.59	53.00	34	4,095	0.83%
2019/07/05	2	52.30	9	52.72	53.00	-7	4,034	-0.17%
2019/07/04	36	52.67	31	53.06	52.40	5	4,054	0.12%
2019/07/02	23	51.49	30	51.76	51.90	-7	3,988	-0.18%
2019/07/01	22	50.75	0	0.00	50.70	22	3,962	0.56%
2019/06/25	4	50.95	3	50.43	50.00	1	4,187	0.02%
2019/06/24	2	49.80	2	49.50	49.80	0	4,178	0.00%
2019/06/21	7	50.14	4	49.90	49.35	3	4,231	0.07%
2019/06/20	2	50.65	1	50.90	51.00	1	4,253	0.02%
2019/06/19	0	0.00	11	50.11	50.30	-11	4,375	-0.25%
2019/06/18	1	49.70	0	0.00	49.60	1	4,492	0.02%
2019/06/17	11	50.93	3	51.10	50.10	8	4,685	0.17%
2019/06/14	3	50.43	66	50.10	50.70	-63	5,180	-1.22%
2019/06/13	6	49.41	0	0.00	49.25	6	5,243	0.11%
2019/06/12	2	49.25	1	49.85	49.20	1	5,318	0.02%
2019/06/11	16	49.61	2	49.60	49.60	14	5,363	0.26%
2019/06/10	0	0.00	3	48.85	48.70	-3	5,361	-0.06%
2019/06/06	0	0.00	1	48.00	48.00	-1	5,424	-0.02%
2019/06/05	14	49.76	0	0.00	49.00	14	5,527	0.25%
2019/06/03	7	49.53	0	0.00	49.25	7	5,750	0.12%
2019/05/31	17	50.09	0	0.00	50.20	17	5,830	0.29%
2019/05/30	1	51.10	0	0.00	49.75	1	5,885	0.02%
2019/05/29	1	50.40	3	51.00	50.40	-2	5,846	-0.03%
2019/05/28	2	49.45	0	0.00	49.00	2	5,787	0.03%
2019/05/27	8	49.20	18	48.80	49.20	-10	5,793	-0.17%
2019/05/24	3	49.15	1	48.95	47.70	2	5,805	0.03%
2019/05/23	1	48.45	0	0.00	49.00	1	5,822	0.02%
2019/05/22	5	50.20	3	49.75	49.80	2	6,129	0.03%
2019/05/21	7	49.34	4	49.40	49.60	3	6,289	0.05%
2019/05/20	5	48.75	5	49.00	48.75	0	6,404	0.00%
2019/05/17	35	50.13	29	49.84	50.00	6	6,443	0.09%
2019/05/16	19	50.68	14	51.28	50.20	5	6,457	0.08%
2019/05/15	28	51.86	12	51.98	51.50	16	6,640	0.24%
2019/05/14	15	50.93	22	51.04	51.80	-7	6,759	-0.10%
2019/05/13	2	52.95	3	52.50	51.00	-1	6,863	-0.01%
2019/05/10	8	54.38	2	52.60	52.90	6	6,886	0.09%
2019/05/09	4	55.68	1	55.90	53.60	3	6,898	0.04%
2019/05/08	0	0.00	3	55.37	55.00	-3	6,883	-0.04%
2019/05/06	12	56.10	16	56.35	55.90	-4	6,964	-0.06%
2019/05/03	1	57.70	1	58.30	58.20	0	6,923	0.00%
2019/04/30	0	0.00	2	56.30	57.00	-2	6,883	-0.03%
2019/04/29	1	56.20	2	56.05	55.40	-1	6,868	-0.01%
2019/04/26	1	57.50	11	57.27	57.10	-10	6,828	-0.15%
2019/04/24	1	59.20	2	59.10	58.70	-1	6,943	-0.01%
2019/04/23	9	59.03	8	59.63	59.90	1	6,911	0.01%
2019/04/22	2	58.85	5	59.42	58.80	-3	6,873	-0.04%
2019/04/19	19	58.46	14	58.54	58.50	5	6,956	0.07%
2019/04/18	9	59.50	8	59.39	58.10	1	6,932	0.01%
2019/04/17	15	60.27	2	60.10	59.60	13	6,917	0.19%
2019/04/16	10	60.47	6	60.60	60.60	4	6,899	0.06%
2019/04/15	37	62.75	40	62.37	61.10	-3	6,995	-0.04%
2019/04/12	15	58.85	15	59.32	59.60	0	6,710	0.00%
2019/04/11	2	58.60	6	58.55	58.00	-4	6,682	-0.06%
2019/04/10	2	59.50	4	59.55	59.40	-2	6,618	-0.03%
2019/04/09	2	60.55	7	60.10	60.30	-5	6,559	-0.08%
2019/04/08	62	61.60	69	61.78	61.70	-7	6,502	-0.11%
2019/04/03	4	60.28	7	60.26	60.00	-3	6,381	-0.05%
2019/04/02	11	60.21	4	60.10	59.60	7	6,346	0.11%
2019/04/01	9	59.12	6	59.22	59.40	3	6,285	0.05%
2019/03/29	2	58.25	1	58.10	58.20	1	6,159	0.02%
2019/03/28	0	0.00	17	58.10	58.10	-17	6,165	-0.28%
2019/03/27	4	57.80	2	57.90	58.10	2	6,192	0.03%
2019/03/26	17	57.76	2	57.70	57.60	15	6,158	0.24%
2019/03/25	36	57.30	28	57.65	57.50	8	6,139	0.13%
2019/03/22	1	61.30	2	60.30	59.10	-1	6,089	-0.02%
2019/03/21	2	60.45	16	60.64	60.50	-14	6,019	-0.23%
2019/03/20	38	60.12	30	60.16	60.10	8	5,947	0.13%
2019/03/19	104	59.45	149	59.42	60.10	-45	5,852	-0.77%	大買/大賣/
2019/03/18	3	56.67	2	56.40	55.50	1	5,334	0.02%
2019/03/15	0	0.00	1	55.70	55.30	-1	5,433	-0.02%
2019/03/14	1	54.90	5	55.30	54.90	-4	5,714	-0.07%
2019/03/13	7	54.69	1	55.00	55.00	6	5,895	0.10%
2019/03/12	0	0.00	4	55.58	54.50	-4	5,936	-0.07%
2019/03/11	4	55.28	7	55.67	55.00	-3	6,024	-0.05%
2019/03/08	7	54.70	27	54.44	54.30	-20	6,167	-0.32%
2019/03/07	1	53.70	11	53.00	53.00	-10	6,259	-0.16%
2019/03/06	3	54.33	5	54.50	54.60	-2	6,341	-0.03%
2019/03/05	7	53.50	4	53.45	53.80	3	6,336	0.05%
2019/02/27	3	52.23	2	52.45	52.30	1	6,369	0.02%
2019/02/26	4	52.95	1	53.20	52.50	3	6,482	0.05%
2019/02/25	3	53.50	0	0.00	53.20	3	6,681	0.04%
2019/02/22	9	53.58	3	53.50	53.50	6	6,774	0.09%
2019/02/21	87	55.51	85	55.06	54.40	2	6,807	0.03%
2019/02/20	5	54.14	6	54.47	54.30	-1	6,657	-0.02%
2019/02/19	14	53.81	20	53.73	53.70	-6	6,603	-0.09%
2019/02/18	3	52.37	7	52.47	52.00	-4	6,641	-0.06%
2019/02/15	6	52.15	0	0.00	52.40	6	7,038	0.09%
2019/02/14	20	54.03	17	54.11	53.10	3	7,195	0.04%
2019/02/13	18	52.99	11	53.06	52.20	7	7,106	0.10%
2019/02/12	38	52.46	39	52.62	54.20	-1	7,212	-0.01%
2019/02/11	1	52.00	1	51.40	52.00	0	7,137	0.00%
2019/01/30	1	51.80	10	51.80	50.90	-9	7,254	-0.12%
2019/01/29	4	51.18	1	51.70	51.80	3	7,308	0.04%
2019/01/28	4	51.95	10	51.36	51.60	-6	7,372	-0.08%
2019/01/25	10	50.30	1	50.30	50.30	9	7,634	0.12%
2019/01/22	3	49.90	3	49.60	49.40	0	7,930	0.00%
2019/01/21	0	0.00	5	49.75	49.60	-5	8,009	-0.06%
2019/01/18	0	0.00	1	49.40	49.45	-1	8,180	-0.01%
2019/01/17	20	50.96	7	49.89	49.35	13	8,256	0.16%
2019/01/16	1	50.70	3	51.23	51.80	-2	8,237	-0.02%
2019/01/14	0	0.00	2	50.50	50.50	-2	8,449	-0.02%
2019/01/11	4	52.05	3	52.03	50.70	1	8,592	0.01%
2019/01/10	1	51.30	2	51.15	51.20	-1	8,559	-0.01%
2019/01/09	5	51.54	10	51.48	51.60	-5	8,609	-0.06%
2019/01/08	10	50.40	11	50.55	50.60	-1	8,576	-0.01%
2019/01/07	10	49.90	10	50.83	50.30	0	8,570	0.00%
2019/01/04	2	48.10	9	46.63	48.50	-7	8,513	-0.08%
2019/01/02	1	48.50	0	0.00	47.50	1	8,809	0.01%
2018/12/28	0	0.00	1	48.10	48.30	-1	8,878	-0.01%
2018/12/27	6	48.72	20	48.49	48.00	-14	9,013	-0.16%
2018/12/25	5	47.00	7	46.94	48.20	-2	9,276	-0.02%
2018/12/24	3	47.70	2	47.80	47.85	1	9,394	0.01%
2018/12/22	2	48.40	2	48.40	48.30	0	9,637	0.00%
2018/12/21	5	48.00	6	47.79	49.00	-1	9,683	-0.01%
2018/12/20	5	47.16	2	47.10	47.00	3	9,656	0.03%
2018/12/19	2	48.05	1	48.50	48.10	1	9,624	0.01%
2018/12/18	7	48.24	1	48.75	48.00	6	9,619	0.06%
2018/12/17	1	48.85	1	49.40	48.80	0	9,591	0.00%
2018/12/14	3	48.85	3	49.52	49.35	0	9,598	0.00%
2018/12/13	3	49.00	0	0.00	49.30	3	9,544	0.03%
2018/12/12	7	49.66	9	49.58	49.45	-2	9,529	-0.02%
2018/12/11	6	48.23	2	47.73	48.30	4	9,458	0.04%
2018/12/10	15	46.74	8	47.05	46.90	7	9,421	0.07%
2018/12/07	35	49.44	35	49.68	49.35	0	9,252	0.00%
2018/12/06	28	53.43	11	53.19	51.50	17	8,950	0.19%
2018/12/05	3	54.97	6	55.10	54.90	-3	8,793	-0.03%
2018/12/04	3	56.50	3	56.87	56.00	0	8,855	0.00%
2018/12/03	8	55.19	11	55.06	56.10	-3	8,835	-0.03%
2018/11/30	19	53.53	52	53.33	52.90	-33	8,718	-0.38%
2018/11/29	27	53.51	12	53.03	52.00	15	8,458	0.18%
2018/11/28	8	51.08	13	51.45	51.90	-5	8,366	-0.06%
2018/11/27	1	50.50	0	0.00	51.00	1	8,404	0.01%
2018/11/26	7	49.27	6	49.55	49.40	1	8,372	0.01%
2018/11/23	4	49.03	24	48.98	48.70	-20	8,377	-0.24%
2018/11/22	26	52.60	15	53.58	50.60	11	8,321	0.13%
2018/11/21	6	52.97	2	53.60	53.10	4	8,119	0.05%
2018/11/20	15	52.35	0	0.00	52.70	15	8,002	0.19%
2018/11/19	14	53.52	11	53.43	53.40	3	7,924	0.04%
2018/11/16	13	52.25	4	53.18	51.60	9	7,764	0.12%
2018/11/15	12	52.34	11	52.25	52.40	1	7,696	0.01%
2018/11/14	26	52.08	34	52.52	52.50	-8	7,556	-0.11%
2018/11/13	32	49.72	30	49.12	49.50	2	7,234	0.03%
2018/11/12	7	48.97	5	49.13	48.95	2	7,046	0.03%
2018/11/09	20	48.52	43	48.69	48.90	-23	6,990	-0.33%
2018/11/08	8	47.41	4	47.85	47.05	4	6,783	0.06%
2018/11/07	12	47.58	12	48.20	47.95	0	6,736	0.00%
2018/11/06	16	47.26	14	47.55	46.30	2	6,684	0.03%
2018/11/05	19	46.73	5	47.24	47.40	14	6,588	0.21%
2018/11/02	74	48.06	70	48.16	48.20	4	6,511	0.06%
2018/11/01	9	50.33	21	50.26	51.30	-12	6,165	-0.19%
2018/10/31	3	49.40	15	49.38	48.00	-12	6,075	-0.20%
2018/10/30	15	48.25	17	48.74	48.50	-2	6,028	-0.03%
2018/10/29	3	47.35	2	47.25	47.65	1	6,022	0.02%
2018/10/26	20	46.07	18	47.89	46.00	2	6,001	0.03%
2018/10/25	9	48.24	19	48.00	48.45	-10	5,967	-0.17%
2018/10/24	3	51.37	0	0.00	50.90	3	5,993	0.05%
2018/10/23	5	50.70	3	51.97	50.70	2	5,973	0.03%
2018/10/22	25	52.24	17	52.32	52.30	8	6,050	0.13%
2018/10/19	6	48.95	18	49.81	50.70	-12	5,930	-0.20%
2018/10/18	6	48.96	10	49.34	48.45	-4	5,829	-0.07%
2018/10/17	3	48.60	0	0.00	48.25	3	5,994	0.05%
2018/10/16	0	0.00	3	48.35	48.10	-3	6,125	-0.05%
2018/10/15	7	47.64	7	47.19	47.40	0	6,159	0.00%
2018/10/12	3	47.13	7	46.55	47.00	-4	6,344	-0.06%
2018/10/11	5	44.30	9	44.72	44.45	-4	6,514	-0.06%
2018/10/09	27	49.26	4	51.78	48.75	23	6,289	0.37%
2018/10/08	6	54.12	3	54.70	53.40	3	6,050	0.05%
2018/10/05	7	53.61	5	55.26	53.30	2	5,974	0.03%
2018/10/04	8	55.48	7	55.36	56.70	1	5,850	0.02%
2018/10/03	63	57.67	58	57.01	56.10	5	5,789	0.09%
2018/10/02	45	55.95	42	55.92	55.70	3	5,593	0.05%
2018/10/01	7	55.09	29	56.23	57.50	-22	5,482	-0.40%
2018/09/28	1	52.50	0	0.00	52.40	1	5,263	0.02%
2018/09/26	5	52.04	4	52.15	51.70	1	5,240	0.02%
2018/09/25	1	51.40	1	51.00	51.50	0	5,224	0.00%
2018/09/20	0	0.00	3	50.80	50.20	-3	5,264	-0.06%
2018/09/19	0	0.00	1	51.20	50.90	-1	5,261	-0.02%
2018/09/17	1	51.40	0	0.00	51.40	1	5,256	0.02%
2018/09/14	0	0.00	11	52.02	52.00	-11	5,238	-0.21%
2018/09/13	0	0.00	1	50.90	50.70	-1	5,246	-0.02%
2018/09/12	0	0.00	1	49.90	51.30	-1	5,242	-0.02%
2018/09/11	4	50.10	5	50.16	50.50	-1	5,246	-0.02%
2018/09/10	7	49.57	11	49.64	48.20	-4	5,217	-0.08%
2018/09/07	17	52.81	6	52.67	51.40	11	5,124	0.21%
2018/09/06	36	56.16	22	56.50	55.10	14	5,042	0.28%
2018/09/05	1	55.00	0	0.00	54.80	1	4,910	0.02%
2018/09/04	6	55.20	4	55.03	54.80	2	4,947	0.04%
2018/09/03	71	54.54	63	55.03	54.60	8	4,929	0.16%
2018/08/31	50	57.62	52	57.73	57.50	-2	4,856	-0.04%
2018/08/30	4	58.00	4	58.40	58.50	0	5,008	0.00%
2018/08/29	4	58.30	7	57.10	58.40	-3	5,200	-0.06%
2018/08/28	1	56.30	1	56.00	55.50	0	5,216	0.00%
2018/08/27	2	54.35	0	0.00	55.20	2	5,241	0.04%
2018/08/23	3	53.80	3	53.70	53.90	0	5,307	0.00%
2018/08/22	4	54.08	3	54.43	54.30	1	5,357	0.02%
2018/08/21	14	53.44	16	53.41	53.50	-2	5,428	-0.04%
2018/08/20	8	53.06	7	53.51	53.30	1	5,452	0.02%
2018/08/17	1	57.00	0	0.00	56.90	1	5,360	0.02%
2018/08/16	0	0.00	1	56.50	56.70	-1	5,465	-0.02%
2018/08/15	1	57.60	0	0.00	57.60	1	5,472	0.02%
2018/08/14	3	58.40	3	57.90	58.90	0	5,475	0.00%
2018/08/13	0	0.00	4	59.40	58.20	-4	5,609	-0.07%
2018/08/10	1	61.60	0	0.00	61.30	1	5,574	0.02%
2018/08/09	5	61.88	2	62.00	61.70	3	5,699	0.05%
2018/08/08	0	0.00	1	62.50	62.30	-1	5,729	-0.02%
2018/08/07	47	62.97	6	63.63	62.30	41	5,763	0.71%
2018/08/06	2	62.90	4	62.75	63.10	-2	5,704	-0.04%
2018/08/03	3	62.00	1	62.70	61.80	2	5,672	0.04%
2018/08/02	0	0.00	1	62.10	61.10	-1	5,662	-0.02%
2018/08/01	11	62.51	47	62.91	62.50	-36	5,636	-0.64%
2018/07/31	52	61.03	20	61.79	60.60	32	5,546	0.58%
2018/07/30	6	60.78	4	60.80	60.40	2	5,491	0.04%
2018/07/27	6	60.23	10	60.94	62.20	-4	5,676	-0.07%
2018/07/26	1	61.10	1	61.50	61.00	0	5,536	0.00%
2018/07/25	1	60.80	1	61.20	60.80	0	5,528	0.00%
2018/07/24	16	60.99	10	60.76	61.10	6	5,503	0.11%
2018/07/23	9	64.90	2	66.00	63.60	7	5,308	0.13%
2018/07/20	4	67.00	2	67.80	67.80	2	5,209	0.04%
2018/07/19	19	68.28	18	68.55	66.30	1	5,284	0.02%
2018/07/18	9	65.61	30	65.20	67.90	-21	5,321	-0.39%
2018/07/17	1	62.30	0	0.00	62.30	1	5,165	0.02%
2018/07/13	1	62.90	3	62.90	62.40	-2	5,435	-0.04%
2018/07/11	11	60.26	9	60.72	60.50	2	6,117	0.03%
2018/07/10	11	59.14	11	59.45	59.40	0	6,364	0.00%
2018/07/09	2	61.05	7	61.16	61.00	-5	6,770	-0.07%
2018/07/06	7	61.54	6	62.27	61.10	1	6,760	0.01%
2018/07/05	7	63.43	1	63.50	61.70	6	6,752	0.09%
2018/07/04	1	62.50	4	62.90	62.70	-3	6,764	-0.04%
2018/07/02	1	63.90	0	0.00	63.00	1	6,841	0.01%
2018/06/29	4	64.25	2	64.15	64.40	2	6,841	0.03%
2018/06/28	0	0.00	2	63.00	62.70	-2	6,809	-0.03%
2018/06/27	0	0.00	3	63.20	62.70	-3	6,849	-0.04%
2018/06/26	0	0.00	1	62.50	62.60	-1	6,878	-0.01%
2018/06/22	1	62.60	4	62.50	62.40	-3	6,917	-0.04%
2018/06/21	2	64.00	3	64.10	64.00	-1	6,896	-0.01%
2018/06/20	7	63.41	0	0.00	63.30	7	6,947	0.10%
2018/06/19	1	65.30	4	65.70	65.00	-3	6,953	-0.04%
2018/06/15	6	66.23	10	66.16	66.40	-4	6,975	-0.06%
2018/06/14	7	66.04	4	67.23	65.50	3	6,966	0.04%
2018/06/12	5	65.34	1	65.10	65.10	4	7,191	0.06%
2018/06/11	1	66.20	0	0.00	66.20	1	7,214	0.01%
2018/06/08	1	66.60	0	0.00	66.70	1	7,249	0.01%
2018/06/07	25	67.62	19	67.90	66.80	6	7,316	0.08%
2018/06/06	12	69.77	74	69.75	69.50	-62	7,194	-0.86%
2018/06/05	4	66.50	13	66.90	67.30	-9	7,006	-0.13%
2018/06/04	6	65.75	5	65.90	65.70	1	7,034	0.01%
2018/06/01	3	64.27	0	0.00	64.80	3	7,030	0.04%
2018/05/31	29	65.67	8	65.73	64.30	21	7,037	0.30%
2018/05/30	14	66.15	3	66.53	65.80	11	7,034	0.16%
2018/05/29	37	66.51	5	67.26	66.00	32	7,029	0.46%
2018/05/28	6	66.45	23	66.63	66.80	-17	6,988	-0.24%
2018/05/25	24	65.83	2	65.90	65.90	22	7,093	0.31%
2018/05/24	13	65.72	44	65.87	66.60	-31	7,119	-0.44%
2018/05/23	4	64.95	8	65.39	65.10	-4	7,096	-0.06%
2018/05/22	29	64.56	4	64.83	64.50	25	7,150	0.35%
2018/05/21	24	65.15	10	65.81	65.10	14	7,327	0.19%
2018/05/18	10	63.95	4	64.03	64.40	6	7,305	0.08%
2018/05/17	4	65.40	10	65.61	64.20	-6	7,663	-0.08%
2018/05/15	4	63.75	0	0.00	63.10	4	8,215	0.05%
2018/05/14	4	64.08	0	0.00	63.80	4	8,670	0.05%
2018/05/11	5	64.50	5	65.52	64.50	0	8,955	0.00%
2018/05/10	4	64.33	7	64.70	64.50	-3	9,567	-0.03%
2018/05/09	5	63.12	1	64.10	63.00	4	9,803	0.04%
2018/05/08	3	62.83	10	64.12	63.80	-7	10,168	-0.07%
2018/05/07	2	62.00	2	62.30	62.70	0	10,436	0.00%
2018/05/04	30	61.09	24	61.53	61.20	6	10,847	0.06%
2018/05/03	6	64.57	4	64.95	63.80	2	10,823	0.02%
2018/05/02	3	66.17	4	65.35	65.60	-1	11,215	-0.01%
2018/04/30	4	64.65	6	65.07	65.20	-2	11,407	-0.02%
2018/04/27	2	64.75	2	64.00	64.20	0	11,456	0.00%
2018/04/26	13	65.38	7	64.66	63.50	6	11,494	0.05%
2018/04/25	12	64.33	15	65.03	65.50	-3	11,423	-0.03%
2018/04/24	13	62.69	15	63.03	62.90	-2	11,292	-0.02%
2018/04/23	13	66.86	11	66.93	66.00	2	11,038	0.02%
2018/04/20	7	68.50	6	68.83	68.10	1	10,952	0.01%
2018/04/19	10	67.72	9	67.61	67.80	1	10,791	0.01%
2018/04/18	45	69.53	37	69.89	68.50	8	10,695	0.07%
2018/04/17	39	73.03	18	73.86	71.00	21	10,337	0.20%
2018/04/16	58	79.31	57	78.98	78.20	1	10,028	0.01%
2018/04/13	60	77.64	65	77.84	77.50	-5	9,783	-0.05%
2018/04/12	0	0.00	3	71.87	72.60	-3	9,424	-0.03%
2018/04/11	1	72.10	4	71.50	71.70	-3	9,583	-0.03%
2018/04/10	9	71.91	4	72.05	71.70	5	9,573	0.05%
2018/04/09	0	0.00	7	72.27	72.70	-7	9,556	-0.07%
2018/04/03	19	70.97	8	70.88	71.20	11	9,530	0.12%
2018/04/02	2	72.60	4	73.02	72.50	-2	9,489	-0.02%
2018/03/31	4	72.70	2	72.80	72.80	2	9,492	0.02%
2018/03/30	5	72.60	6	73.87	72.70	-1	9,500	-0.01%
2018/03/29	11	72.71	3	73.00	72.40	8	9,550	0.08%
2018/03/28	4	73.35	7	73.94	72.90	-3	9,532	-0.03%
2018/03/27	4	73.65	16	73.35	73.10	-12	9,510	-0.13%
2018/03/26	5	71.22	8	71.38	71.40	-3	9,514	-0.03%
2018/03/23	10	70.26	7	70.74	71.10	3	9,584	0.03%
2018/03/22	9	73.19	6	72.90	72.50	3	9,572	0.03%
2018/03/21	15	73.86	0	0.00	73.50	15	9,582	0.16%
2018/03/20	3	73.63	2	73.40	73.40	1	9,571	0.01%
2018/03/19	5	74.96	4	75.38	74.10	1	9,578	0.01%
2018/03/16	10	73.67	9	73.83	73.50	1	9,445	0.01%
2018/03/15	12	72.96	38	73.33	72.90	-26	9,417	-0.28%
2018/03/14	65	72.44	18	72.01	71.90	47	9,447	0.50%
2018/03/13	5	73.40	40	73.33	73.20	-35	9,506	-0.37%
2018/03/12	35	71.64	36	71.99	71.90	-1	9,604	-0.01%
2018/03/09	17	71.89	10	71.80	70.90	7	9,821	0.07%
2018/03/08	12	72.76	18	72.72	72.10	-6	9,799	-0.06%
2018/03/07	0	0.00	4	70.00	70.20	-4	9,717	-0.04%
2018/03/06	13	69.97	30	70.01	70.00	-17	9,756	-0.17%
2018/03/05	29	71.14	26	70.29	70.00	3	9,774	0.03%
2018/03/02	9	70.92	2	70.90	71.00	7	9,787	0.07%
2018/03/01	41	71.57	39	71.86	71.90	2	9,791	0.02%
2018/02/27	81	73.95	83	73.52	72.60	-2	9,849	-0.02%
2018/02/26	2	72.75	4	73.30	73.20	-2	9,747	-0.02%
2018/02/23	78	72.78	45	72.60	72.90	33	9,745	0.34%
2018/02/22	16	72.69	13	72.85	72.50	3	9,784	0.03%
2018/02/21	27	73.67	30	73.87	73.70	-3	9,834	-0.03%
2018/02/12	12	69.52	7	69.99	68.90	5	9,840	0.05%
2018/02/09	15	68.00	26	67.27	69.80	-11	9,841	-0.11%
2018/02/08	24	72.68	25	73.59	70.80	-1	9,486	-0.01%
2018/02/07	27	77.96	15	78.68	75.50	12	9,260	0.13%
2018/02/06	26	79.41	15	79.37	76.60	11	9,230	0.12%
2018/02/05	19	85.13	15	85.58	85.00	4	8,934	0.04%
2018/02/02	31	92.83	27	92.53	91.40	4	8,933	0.04%
2018/02/01	18	102.53	9	102.56	101.50	9	8,656	0.10%
2018/01/31	27	103.28	29	102.50	104.00	-2	8,489	-0.02%
2018/01/30	11	100.23	10	102.65	99.50	1	8,227	0.01%
2018/01/29	31	100.51	33	100.68	100.50	-2	8,091	-0.02%
2018/01/26	25	96.84	16	96.68	96.80	9	7,838	0.11%
2018/01/25	43	95.83	34	96.07	94.70	9	7,710	0.12%
2018/01/24	15	91.73	26	91.32	92.90	-11	7,540	-0.15%
2018/01/23	4	89.20	1	90.00	88.30	3	7,405	0.04%
2018/01/22	4	87.35	1	89.00	88.70	3	7,440	0.04%
2018/01/19	1	86.50	1	87.20	86.70	0	7,471	0.00%
2018/01/18	3	88.53	6	87.87	86.70	-3	7,480	-0.04%
2018/01/17	2	87.35	2	87.60	87.60	0	7,547	0.00%
2018/01/16	6	86.90	8	87.11	87.60	-2	7,569	-0.03%
2018/01/15	2	86.40	4	86.75	86.40	-2	7,571	-0.03%
2018/01/12	2	86.10	2	85.00	86.10	0	7,609	0.00%
2018/01/11	5	84.92	2	84.50	84.70	3	7,656	0.04%
2018/01/10	2	84.50	7	85.34	84.50	-5	7,841	-0.06%
2018/01/09	3	86.17	3	86.80	85.80	0	7,898	0.00%
2018/01/08	6	88.00	3	88.37	87.20	3	7,993	0.04%
2018/01/05	9	88.47	35	88.73	87.20	-26	7,976	-0.33%
2018/01/04	33	85.53	9	85.40	85.80	24	7,890	0.30%
2018/01/03	2	84.50	45	84.60	84.40	-43	7,991	-0.54%
2018/01/02	41	83.09	2	83.60	83.70	39	8,156	0.48%