曜越 (3540)-兆豐-高雄券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
44.95
漲跌
▼0.55
漲幅
-1.21%
成交量
2,248張
產業
上櫃電腦及週邊類股
261人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

曜越 (3540)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	45.43	0	0.00	44.95	3	2,732	0.11%
2024/05/27	5	44.39	6	44.59	45.50	-1	2,755	-0.04%
2024/05/24	2	44.23	3	44.87	44.00	-1	2,737	-0.04%
2024/05/23	8	44.28	8	43.80	43.45	0	2,712	0.00%
2024/05/22	8	44.75	6	45.48	46.00	2	2,698	0.07%
2024/05/21	4	41.53	3	42.48	43.50	1	2,608	0.04%
2024/05/08	0	0.00	2	40.80	40.75	-2	2,615	-0.08%
2024/04/25	0	0.00	2	41.90	41.20	-2	2,621	-0.08%
2024/04/17	1	42.40	1	43.40	42.50	0	2,588	0.00%
2024/04/11	0	0.00	2	45.50	45.30	-2	2,563	-0.08%
2024/04/09	5	47.00	1	46.55	46.60	4	2,539	0.16%
2024/04/03	2	47.08	0	0.00	47.00	2	2,530	0.08%
2024/03/29	2	48.98	1	49.55	48.50	1	2,508	0.04%
2024/03/28	0	50.40	1	49.15	48.80	-1	2,570	-0.04%
2024/03/26	1	50.70	4	52.40	51.00	-3	2,608	-0.12%
2024/03/25	0	0.00	1	49.65	48.60	-1	2,557	-0.04%
2024/03/22	1	50.20	0	0.00	49.40	1	2,543	0.04%
2024/03/20	6	50.77	0	0.00	50.00	6	2,513	0.24%
2024/03/19	1.1	52.55	0	0.00	51.80	1.1	2,522	0.04%
2024/03/18	1	52.60	10	54.30	52.40	-9	2,569	-0.35%
2024/03/15	0.1	54.20	17	54.89	54.20	-16.9	2,526	-0.67%
2024/03/14	35	57.97	25	57.83	56.80	10	2,450	0.41%
2024/03/13	12.1	56.19	7	54.63	55.00	5.1	2,189	0.23%
2024/03/12	7	55.81	30	56.18	56.20	-23	2,096	-1.10%
2024/03/11	30	55.62	4	55.85	54.50	26	2,003	1.30%
2024/03/08	7	56.59	3	56.97	53.90	4	1,815	0.22%
2024/03/07	1	54.20	10	56.64	56.80	-9	1,475	-0.61%
2024/03/06	0	0.00	8	49.17	51.70	-8	1,164	-0.69%
2024/03/05	0	0.00	2	46.88	47.00	-2	1,055	-0.19%
2024/03/04	1	45.60	0	0.00	46.30	1	1,020	0.10%
2024/03/01	1	45.90	2	46.95	46.25	-1	1,009	-0.10%
2024/02/29	2	45.90	1	44.95	45.90	1	982	0.10%
2024/02/19	0	0.00	2	45.35	44.70	-2	914	-0.22%
2024/01/22	0	0.00	1	42.40	42.35	-1	846	-0.12%
2024/01/18	1	40.50	0	0.00	40.20	1	843	0.12%
2024/01/17	5	41.45	1	41.10	41.00	4	847	0.47%
2024/01/12	3	41.55	0	0.00	41.30	3	845	0.35%
2024/01/11	3	42.60	0	0.00	42.30	3	843	0.36%
2023/12/29	5	44.89	0	0.00	44.80	5	832	0.60%
2023/12/26	4	45.85	0	0.00	45.55	4	829	0.48%
2023/12/25	13	48.22	0	0.00	46.30	13	818	1.59%
2023/12/22	0	0.00	16	46.98	47.45	-16	745	-2.15%
2023/12/21	4	46.75	2	44.58	46.55	2	698	0.29%
2023/12/18	0	0.00	1	44.15	44.05	-1	644	-0.16%
2023/12/15	1	45.60	0	0.00	44.95	1	638	0.16%
2023/12/14	1	47.50	0	0.00	46.20	1	631	0.16%
2023/12/13	1	48.15	0	0.00	46.75	1	589	0.17%
2023/12/06	4	46.88	7	44.86	47.50	-3	472	-0.63%
2023/12/05	2	43.65	0	0.00	43.25	2	414	0.48%
2023/12/04	3	44.37	3	45.37	44.70	0	404	0.00%
2023/12/01	1	43.05	0	0.00	44.70	1	369	0.27%
2023/11/30	5	43.09	0	0.00	42.55	5	343	1.46%
2023/11/28	0	0.00	5	41.21	41.35	-5	300	-1.67%
2023/11/22	0	0.00	1	41.00	41.00	-1	301	-0.33%
2023/11/16	0	0.00	1	40.10	40.05	-1	303	-0.33%
2023/10/31	1	37.55	0	0.00	36.90	1	415	0.24%
2023/10/30	1	38.60	0	0.00	38.60	1	446	0.22%
2023/10/26	3	38.87	0	0.00	38.65	3	507	0.59%
2023/10/20	4	36.50	0	0.00	36.70	4	708	0.56%
2023/10/19	5	37.92	0	0.00	37.85	5	776	0.64%
2023/10/18	5	39.07	0	0.00	38.20	5	815	0.61%
2023/10/17	1	39.65	0	0.00	39.50	1	848	0.12%
2023/10/11	1	39.65	0	0.00	39.50	1	1,454	0.07%
2023/10/03	1	42.00	8	41.18	41.10	-7	1,662	-0.42%
2023/10/02	7	41.03	0	0.00	41.70	7	1,669	0.42%
2023/09/28	2	40.00	0	0.00	39.95	2	1,682	0.12%
2023/09/27	1	38.95	0	0.00	38.70	1	1,707	0.06%
2023/09/26	3	39.55	0	0.00	39.20	3	1,747	0.17%
2023/09/21	2	39.35	0	0.00	39.20	2	1,805	0.11%
2023/09/20	3	39.60	0	0.00	39.70	3	1,810	0.17%
2023/09/19	3	39.98	0	0.00	39.70	3	1,815	0.17%
2023/09/18	2	40.50	0	0.00	40.65	2	1,823	0.11%
2023/09/15	1	40.85	0	0.00	41.00	1	1,839	0.05%
2023/09/07	2	40.85	0	0.00	40.55	2	1,889	0.11%
2023/08/11	3	43.90	0	0.00	43.50	3	2,889	0.10%
2023/08/10	2	44.40	0	0.00	44.15	2	3,034	0.07%
2023/08/02	0	0.00	1	46.85	45.95	-1	3,204	-0.03%
2023/07/27	2	52.70	0	0.00	52.10	2	3,148	0.06%
2023/07/26	0	0.00	6	53.12	52.10	-6	3,145	-0.19%
2023/07/25	2	56.85	1	57.20	57.10	1	3,089	0.03%
2023/07/24	10	55.54	8	56.13	54.40	2	3,003	0.07%
2023/07/20	2	54.00	1	54.30	53.80	1	2,920	0.03%
2023/07/19	0	0.00	3	54.70	52.00	-3	2,891	-0.10%
2023/07/18	8	56.21	7	56.86	54.60	1	2,873	0.03%
2023/07/17	29	60.53	18	60.13	59.60	11	2,784	0.40%
2023/07/14	12	56.31	4	59.10	59.10	8	2,507	0.32%
2023/07/12	1	55.40	2	53.45	51.50	-1	2,362	-0.04%
2023/07/11	3	54.03	2	54.15	54.30	1	2,340	0.04%
2023/07/06	0	0.00	2	53.00	53.40	-2	2,394	-0.08%
2023/07/04	2	52.30	2	52.90	52.80	0	2,384	0.00%
2023/07/03	0	0.00	5	51.92	51.70	-5	2,374	-0.21%
2023/06/29	0	0.00	1	49.20	48.70	-1	2,502	-0.04%
2023/06/28	1	48.20	2	48.45	48.55	-1	2,497	-0.04%
2023/06/21	0	0.00	1	48.90	48.90	-1	2,503	-0.04%
2023/06/19	2	48.70	0	0.00	48.50	2	2,490	0.08%
2023/06/16	4	48.78	1	48.75	48.35	3	2,484	0.12%
2023/06/15	0	0.00	1	49.20	49.15	-1	2,474	-0.04%
2023/06/14	5	48.57	0	0.00	48.35	5	2,468	0.20%
2023/06/12	8	49.68	1	49.45	49.20	7	2,427	0.29%
2023/06/09	0	0.00	2	52.80	54.20	-2	2,353	-0.08%
2023/06/08	3	51.17	0	0.00	51.00	3	2,299	0.13%
2023/06/06	1	52.30	0	0.00	52.20	1	2,284	0.04%
2023/06/05	1	53.60	0	0.00	53.20	1	2,266	0.04%
2023/06/02	1	51.80	0	0.00	51.80	1	2,228	0.04%
2023/06/01	0	0.00	1	52.00	52.00	-1	2,199	-0.05%
2023/05/31	0	0.00	2	52.25	51.60	-2	2,178	-0.09%
2023/05/30	5	52.00	3.3	51.10	50.80	1.7	2,142	0.08%
2023/05/29	29	52.94	29	52.81	53.00	0	2,098	0.00%
2023/05/26	7	49.51	1	50.60	52.70	6	1,994	0.30%
2023/05/25	3	49.05	6	49.02	48.10	-3	1,847	-0.16%
2023/05/24	1	48.00	0	0.00	48.30	1	1,784	0.06%
2023/05/23	2	48.05	1	47.65	47.70	1	1,754	0.06%
2023/05/22	0	0.00	1	47.30	46.80	-1	1,689	-0.06%
2023/05/18	0	0.00	5	45.70	45.65	-5	1,625	-0.31%
2023/05/17	5	44.60	1	45.30	44.80	4	1,668	0.24%
2023/05/16	10	44.71	8	43.60	44.10	2	1,639	0.12%
2023/05/15	1	43.15	4	43.40	44.50	-3	1,486	-0.20%
2023/05/12	1	43.70	4	42.89	43.75	-3	1,432	-0.21%
2023/05/11	1	41.95	0	0.00	39.80	1	1,324	0.08%
2023/05/10	13	40.14	11	40.14	41.55	2	1,309	0.15%
2023/05/09	11	42.56	3	42.12	41.85	8	1,288	0.62%
2023/05/05	2	39.70	0	0.00	39.90	2	1,233	0.16%
2023/05/04	7	39.99	0	0.00	39.90	7	1,225	0.57%
2023/05/02	0	0.00	2	41.73	42.15	-2	1,201	-0.17%
2023/04/26	1	37.90	0	0.00	38.75	1	1,155	0.09%
2023/04/25	1	40.80	0	0.00	38.90	1	1,144	0.09%
2023/04/24	0	0.00	0.1	40.90	40.80	-0.1	1,125	-0.01%
2023/04/21	2	39.53	2	39.80	39.80	0	1,118	0.00%
2023/04/20	3	42.27	0	0.00	41.40	3	1,090	0.28%
2023/04/18	0.1	43.55	0	0.00	43.50	0.1	1,029	0.01%
2023/04/17	0	0.00	1	43.35	42.50	-1	985	-0.10%
2023/04/14	1	42.25	2	43.30	42.50	-1	962	-0.10%
2023/04/13	0	0.00	5.3	42.47	41.70	-5.3	928	-0.57%
2023/04/12	3	41.05	0	0.00	40.95	3	861	0.35%
2023/04/11	4	39.95	2	41.38	41.50	2	815	0.25%
2023/04/10	0	0.00	5	39.25	38.60	-5	767	-0.65%
2023/04/07	1	37.75	0	0.00	37.80	1	738	0.14%
2023/03/31	23	37.46	21	37.53	38.00	2	693	0.29%
2023/03/30	0	0.00	7	37.59	37.65	-7	564	-1.24%
2023/03/27	0	0.00	1	35.45	35.80	-1	503	-0.20%
2023/03/23	2	34.75	1	34.85	34.10	1	511	0.20%
2023/03/21	0	0.00	1	32.90	33.40	-1	519	-0.19%
2023/03/16	0	0.00	1.1	32.81	32.65	-1.1	521	-0.21%
2023/03/03	2	34.00	0	0.00	34.10	2	507	0.39%
2023/02/24	0	34.90	0	0.00	33.85	0	487	0.00%
2023/02/23	5	34.00	0	0.00	34.20	5	429	1.16%
2023/02/21	0	0.00	1	34.00	33.70	-1	407	-0.25%
2023/02/20	2	34.60	1	34.90	34.45	1	393	0.25%
2023/02/16	0	0.00	1	34.30	34.20	-1	365	-0.27%
2023/02/15	2	34.18	2	34.70	34.20	0	337	0.00%
2023/02/14	1	32.85	0	0.00	32.85	1	251	0.40%
2023/02/03	0	0.00	4	27.90	27.70	-4	210	-1.90%
2023/02/02	0	0.00	4	28.25	28.25	-4	209	-1.91%
2023/01/16	4	26.20	0	0.00	26.00	4	200	2.00%
2023/01/12	2	27.00	0	0.00	27.05	2	195	1.02%
2023/01/10	2	27.75	0	0.00	28.20	2	188	1.06%
2022/12/16	2	28.80	2	29.10	28.50	0	173	0.00%
2022/12/15	0	0.00	0	28.70	29.85	0	161	0.00%
2022/12/06	6	27.87	6	28.15	27.25	0	105	0.00%
2022/11/08	1	22.80	0	0.00	22.65	1	86	1.16%
2022/09/20	0	0.00	1	23.65	23.50	-1	147	-0.68%
2022/09/19	0	0.00	8	23.76	23.50	-8	151	-5.29%
2022/09/07	0	0.00	5	24.75	24.80	-5	160	-3.13%
2022/08/16	0	27.80	0	0.00	27.35	0	195	0.00%
2022/08/15	1	27.75	0	0.00	28.00	1	194	0.51%
2022/08/12	8	26.97	0	0.00	26.90	8	191	4.18%
2022/08/11	5	26.30	0	0.00	26.40	5	191	2.61%
2022/07/22	0	0.00	1	26.90	26.70	-1	190	-0.53%
2022/06/15	0	0.00	3	29.20	29.20	-3	171	-1.75%
2022/06/07	0	0.00	1	30.60	30.70	-1	168	-0.59%
2022/06/06	5	31.17	1	31.05	31.50	4	163	2.45%
2022/05/23	0	0.00	1	26.80	26.60	-1	142	-0.70%
2022/05/17	1	26.40	0	0.00	26.30	1	152	0.66%
2022/05/12	0	0.00	2	28.00	26.50	-2	147	-1.36%
2022/05/11	1	28.95	0	0.00	28.80	1	144	0.69%
2022/05/04	0	0.00	0.1	30.20	30.40	-0.1	147	-0.07%
2022/04/18	0.1	34.00	0	0.00	32.50	0.1	160	0.05%
2022/04/15	0.3	34.60	0	0.00	34.30	0.3	159	0.19%
2022/04/01	0	0.00	1	37.30	36.50	-1	221	-0.45%
2022/03/30	0	0.00	4	36.55	36.40	-4	266	-1.50%
2022/03/22	0	0.00	3	36.30	36.95	-3	296	-1.01%
2022/03/16	2	34.30	0	0.00	34.25	2	302	0.66%
2022/03/14	0.2	36.45	0	0.00	36.10	0.2	303	0.07%
2022/03/11	4	36.58	0	0.00	36.70	4	302	1.32%
2022/03/10	0	0.00	3	37.80	37.55	-3	300	-1.00%
2022/03/08	1.2	37.03	0	0.00	36.55	1.2	302	0.40%
2022/03/07	3	37.20	0	0.00	37.25	3	301	0.99%
2022/03/03	1	38.90	0	0.00	38.90	1	299	0.33%
2022/02/21	0.1	41.00	0	0.00	41.20	0.1	321	0.03%
2022/02/08	0	0.00	3	39.70	40.00	-3	339	-0.88%
2022/01/21	2	38.90	0	0.00	39.00	2	352	0.57%
2022/01/07	0.1	42.35	0	0.00	42.40	0.1	351	0.03%
2022/01/03	0	0.00	2	42.70	42.50	-2	332	-0.60%
2021/12/30	0	0.00	2	43.35	43.00	-2	330	-0.61%
2021/12/29	1	43.65	0	0.00	43.70	1	328	0.30%
2021/12/28	0	0.00	3	44.42	44.20	-3	328	-0.91%
2021/12/27	2	43.85	0	0.00	44.70	2	309	0.65%
2021/12/23	0	0.00	3	40.90	41.10	-3	270	-1.11%
2021/12/13	0.5	39.30	0	0.00	39.10	0.5	281	0.18%
2021/12/09	2	39.60	0	0.00	39.60	2	284	0.70%
2021/11/25	0.1	40.40	4	40.74	40.05	-3.9	303	-1.29%
2021/11/24	0.1	40.00	0	0.00	40.60	0.1	304	0.03%
2021/11/23	6	39.83	0	0.00	39.80	6	301	1.99%
2021/11/17	1	39.20	0	0.00	39.05	1	299	0.33%
2021/11/16	1	39.85	0	0.00	39.25	1	297	0.34%
2021/11/10	1	43.35	7	43.01	42.60	-6	312	-1.92%
2021/11/09	6	42.48	4	42.51	42.25	2	311	0.64%
2021/11/08	2	41.95	0	0.00	41.85	2	312	0.64%
2021/11/04	3	41.58	0	0.00	41.40	3	333	0.90%
2021/11/02	1	42.40	2	41.40	41.10	-1	333	-0.30%
2021/11/01	0	0.00	1	41.75	42.40	-1	329	-0.30%
2021/10/26	2	39.95	0	0.00	39.80	2	331	0.60%
2021/10/25	0	0.00	2	39.50	39.70	-2	331	-0.60%
2021/10/22	1	40.00	0	0.00	39.80	1	336	0.30%
2021/10/14	1	36.65	0	0.00	36.70	1	358	0.28%
2021/10/05	0	0.00	1	39.25	40.20	-1	441	-0.23%
2021/10/04	1	37.70	0	0.00	37.70	1	438	0.23%
2021/09/06	0	0.00	1	54.40	54.20	-1	472	-0.21%
2021/09/02	0	0.00	1	53.80	53.50	-1	508	-0.20%
2021/08/31	1	53.60	0	0.00	54.10	1	513	0.19%
2021/08/25	4	52.28	1	52.70	52.80	3	525	0.57%
2021/08/17	0	0.00	1	47.60	46.75	-1	565	-0.18%
2021/08/09	0	0.00	1	57.30	57.10	-1	645	-0.15%
2021/08/03	1	57.70	0	0.00	58.00	1	739	0.14%
2021/07/29	1	58.00	0	0.00	58.00	1	796	0.13%
2021/07/28	0	0.00	1	58.10	57.90	-1	837	-0.12%
2021/07/27	0	0.00	1	60.50	59.30	-1	856	-0.12%
2021/07/20	1	59.80	0	0.00	59.60	1	889	0.11%
2021/07/13	0	0.00	5	61.50	60.50	-5	968	-0.52%
2021/07/08	1	66.50	0	0.00	67.10	1	997	0.10%
2021/07/06	0	0.00	1	67.50	67.30	-1	1,111	-0.09%
2021/06/25	0	0.00	10	67.65	66.90	-10	1,485	-0.67%
2021/06/18	1	69.00	0	0.00	68.30	1	1,663	0.06%
2021/06/17	0	0.00	2	68.00	69.00	-2	1,696	-0.12%
2021/06/11	1	68.50	0	0.00	68.40	1	1,819	0.05%
2021/06/10	0	0.00	6	72.40	71.70	-6	1,836	-0.33%
2021/06/08	0	0.00	1	71.00	71.00	-1	1,921	-0.05%
2021/06/07	1	71.10	0	0.00	70.60	1	1,995	0.05%
2021/06/02	0	0.00	1	71.70	72.10	-1	2,154	-0.05%
2021/05/31	1	71.40	1	71.50	71.10	0	2,265	0.00%
2021/05/28	3	71.63	0	0.00	71.10	3	2,461	0.12%
2021/05/27	0	0.00	1	70.80	70.70	-1	2,648	-0.04%
2021/05/25	6	71.22	0	0.00	70.80	6	3,128	0.19%
2021/05/24	1	69.30	0	0.00	69.70	1	3,431	0.03%
2021/05/21	0	0.00	4	67.98	68.10	-4	3,723	-0.11%
2021/05/18	0	0.00	1	60.30	64.20	-1	4,009	-0.02%
2021/05/17	1	58.40	0	0.00	58.40	1	4,021	0.02%
2021/05/13	0	0.00	2	66.50	65.70	-2	4,083	-0.05%
2021/05/12	1	66.50	1	69.10	65.20	0	4,147	0.00%
2021/05/10	2	74.70	0.1	75.20	75.10	1.9	4,153	0.04%
2021/05/07	1	74.00	0	0.00	75.90	1	4,145	0.02%
2021/05/06	0	0.00	1	72.00	72.90	-1	4,123	-0.02%
2021/05/05	1	73.40	1	72.20	71.70	0	4,110	0.00%
2021/05/04	0	0.00	1	66.80	68.00	-1	4,078	-0.02%
2021/04/29	0	0.00	1	74.80	74.70	-1	4,059	-0.02%
2021/04/27	1	75.80	0	0.00	76.00	1	4,081	0.02%
2021/04/26	10	75.50	1	75.40	76.40	9	4,093	0.22%
2021/04/23	0	0.00	2	74.90	75.00	-2	4,103	-0.05%
2021/04/22	1	75.80	0	0.00	74.20	1	4,128	0.02%
2021/04/19	1	77.40	0	0.00	76.60	1	4,132	0.02%
2021/04/16	0	0.00	1	78.20	78.10	-1	4,107	-0.02%
2021/04/15	3	77.60	1	77.70	78.60	2	4,096	0.05%
2021/04/14	4	78.13	1	77.40	77.40	3	4,085	0.07%
2021/04/13	6	77.15	5	77.90	76.10	1	4,044	0.02%
2021/04/12	8	82.26	8	81.80	80.50	0	3,986	0.00%
2021/04/09	6	82.00	1	81.90	81.50	5	3,960	0.13%
2021/04/08	8	80.94	7	82.30	82.90	1	3,886	0.03%
2021/04/07	1	79.30	0	0.00	79.20	1	3,793	0.03%
2021/04/06	3	78.40	4	78.18	79.20	-1	3,777	-0.03%
2021/04/01	11	80.06	7	81.70	79.00	4	3,740	0.11%
2021/03/31	10	79.40	2	79.60	79.80	8	3,709	0.22%
2021/03/30	3	79.13	0	0.00	78.50	3	3,683	0.08%
2021/03/29	1	79.00	2	78.95	79.30	-1	3,661	-0.03%
2021/03/26	5	78.98	5	78.50	79.10	0	3,640	0.00%
2021/03/24	6	76.63	5	76.10	75.60	1	3,591	0.03%
2021/03/23	4	76.15	0	0.00	75.10	4	3,587	0.11%
2021/03/22	3	77.33	4	77.00	76.20	-1	3,569	-0.03%
2021/03/18	1	79.00	1	78.70	78.90	0	3,524	0.00%
2021/03/17	0	0.00	2	80.80	78.10	-2	3,510	-0.06%
2021/03/16	0	0.00	1	78.50	77.70	-1	3,461	-0.03%
2021/03/15	2	77.50	2	77.90	78.30	0	3,422	0.00%
2021/03/12	1	75.90	3	76.00	76.30	-2	3,387	-0.06%
2021/03/11	4	75.35	5	75.72	76.80	-1	3,371	-0.03%
2021/03/10	1	73.40	2	73.00	72.80	-1	3,312	-0.03%
2021/03/09	2	74.10	0	0.00	73.60	2	3,295	0.06%
2021/03/08	5	74.82	0	0.00	73.30	5	3,268	0.15%
2021/03/05	2	78.00	2	77.10	76.00	0	3,222	0.00%
2021/03/04	5	78.42	2	77.95	77.90	3	3,192	0.09%
2021/03/03	35	78.07	6	79.43	78.00	29	3,134	0.93%
2021/03/02	33	81.25	2	83.30	81.00	31	2,954	1.05%
2021/02/26	2	81.95	7	83.21	84.00	-5	2,840	-0.18%
2021/02/25	5	82.32	65	85.50	80.50	-60	2,799	-2.14%
2021/02/24	67	84.13	6	82.32	81.90	61	2,573	2.37%
2021/02/23	8	78.54	8	79.30	79.00	0	2,292	0.00%
2021/02/22	4	72.93	11	74.29	75.30	-7	2,030	-0.34%
2021/02/19	1	68.30	0	0.00	68.50	1	1,867	0.05%
2021/02/18	6	68.02	2	68.50	66.50	4	1,846	0.22%
2021/02/17	0	0.00	35	66.26	66.50	-35	1,793	-1.95%
2021/02/05	0	0.00	5	66.50	64.80	-5	1,811	-0.28%
2021/02/04	0	0.00	8	64.70	64.80	-8	1,925	-0.42%
2021/02/03	6	63.45	11	63.95	64.30	-5	1,898	-0.26%
2021/02/02	5	61.76	0	0.00	61.90	5	1,860	0.27%
2021/01/29	1	59.60	0	0.00	59.00	1	1,845	0.05%
2021/01/22	0	0.00	3	60.33	60.20	-3	1,892	-0.16%
2021/01/20	1	61.50	2	61.60	60.20	-1	1,923	-0.05%
2021/01/18	0.3	65.20	0.2	65.20	65.10	0.2	1,920	0.01%
2021/01/15	0.7	63.70	0	0.00	64.00	0.7	1,930	0.03%
2021/01/14	2	64.10	0	0.00	63.50	2	1,930	0.10%
2021/01/13	0	0.00	2	62.70	63.00	-2	1,943	-0.10%
2021/01/06	3	64.97	4.4	64.18	63.40	-1.4	2,420	-0.06%
2021/01/05	2.4	64.12	0	0.00	64.50	2.4	2,459	0.10%
2020/12/30	5	62.10	1	62.10	61.80	4	2,539	0.16%
2020/12/25	1	63.90	2	64.20	63.10	-1	2,785	-0.04%
2020/12/24	2	60.70	0	0.00	62.50	2	2,813	0.07%
2020/12/22	2	59.70	0	0.00	59.20	2	2,957	0.07%
2020/12/21	7	60.71	2	60.95	59.80	5	3,079	0.16%
2020/12/18	10	65.25	0	0.00	63.50	10	3,082	0.32%
2020/12/16	2	65.60	0	0.00	65.70	2	3,215	0.06%
2020/12/15	5	65.40	0	0.00	65.30	5	3,315	0.15%
2020/12/14	1	66.80	0	0.00	67.40	1	3,365	0.03%
2020/12/11	0	0.00	2	65.40	65.50	-2	3,473	-0.06%
2020/12/10	3	67.07	1	67.00	66.90	2	3,735	0.05%
2020/12/09	1	67.90	0	0.00	67.80	1	3,874	0.03%
2020/12/08	5	67.60	0	0.00	68.00	5	4,012	0.12%
2020/12/07	12	67.00	0	0.00	67.00	12	4,135	0.29%
2020/12/01	0	0.00	1	68.70	68.70	-1	4,590	-0.02%
2020/11/25	1	72.60	18	72.45	71.10	-17	5,156	-0.33%
2020/11/24	10	72.46	11	73.46	73.20	-1	5,206	-0.02%
2020/11/23	5	71.00	15	70.90	70.90	-10	5,312	-0.19%
2020/11/20	8	69.77	14	69.82	70.00	-6	5,590	-0.11%
2020/11/19	9	69.84	0	0.00	68.90	9	5,936	0.15%
2020/11/18	0	0.00	1	68.40	68.70	-1	6,386	-0.02%
2020/11/17	1	68.00	1	68.30	67.50	0	6,653	0.00%
2020/11/16	10	70.30	3	70.20	69.30	7	7,043	0.10%
2020/11/13	1	69.70	14	70.11	70.40	-13	7,535	-0.17%
2020/11/12	8	71.40	7	70.76	69.00	1	7,785	0.01%
2020/11/11	1	66.60	1	66.50	66.10	0	7,722	0.00%
2020/11/10	0	0.00	5	68.36	67.20	-5	7,811	-0.06%
2020/11/09	1	70.40	2	69.65	70.60	-1	7,951	-0.01%
2020/11/05	2	68.30	0	0.00	68.10	2	8,123	0.02%
2020/11/04	5	66.50	2	65.80	68.20	3	8,245	0.04%
2020/11/02	2	65.80	0	0.00	64.60	2	8,676	0.02%
2020/10/30	2	65.20	0	0.00	65.20	2	8,871	0.02%
2020/10/29	3	66.43	0	0.00	67.80	3	8,987	0.03%
2020/10/28	7	67.36	6	67.40	67.00	1	9,023	0.01%
2020/10/26	9	69.60	0	0.00	68.80	9	9,098	0.10%
2020/10/22	2	69.75	1	68.60	68.60	1	9,238	0.01%
2020/10/21	2	70.95	0	0.00	69.70	2	9,300	0.02%
2020/10/20	1	70.60	1	71.10	70.60	0	9,362	0.00%
2020/10/19	2	70.70	1	70.70	70.70	1	9,413	0.01%
2020/10/16	0	0.00	3	73.33	72.00	-3	9,455	-0.03%
2020/10/15	4	76.53	2	76.45	74.30	2	9,824	0.02%
2020/10/14	3	74.23	5	75.18	76.70	-2	10,015	-0.02%
2020/10/13	1	71.50	1	71.20	71.80	0	10,142	0.00%
2020/10/12	1	71.90	1	71.20	70.80	0	10,283	0.00%
2020/10/08	2	72.85	4	72.83	72.50	-2	10,584	-0.02%
2020/10/06	3	73.07	1	74.00	72.80	2	10,847	0.02%
2020/10/05	4	73.53	3	73.36	73.10	1	10,807	0.01%
2020/09/30	1	71.90	1	70.30	72.30	0	10,736	0.00%
2020/09/29	4	70.50	2	70.50	70.90	2	10,703	0.02%
2020/09/28	1	71.20	7	70.26	71.00	-6	10,767	-0.06%
2020/09/25	5	68.56	2	68.40	66.70	3	10,860	0.03%
2020/09/24	6	71.23	11	71.30	69.50	-5	10,936	-0.05%
2020/09/23	0	0.00	1	70.50	70.50	-1	10,934	-0.01%
2020/09/22	15	68.73	8	68.84	71.10	7	10,928	0.06%
2020/09/21	3	71.80	2	72.35	70.70	1	10,895	0.01%
2020/09/18	0	0.00	2	71.25	72.90	-2	10,873	-0.02%
2020/09/17	2	71.00	7	71.34	70.80	-5	10,811	-0.05%
2020/09/16	12	71.54	14	71.66	71.30	-2	10,866	-0.02%
2020/09/15	10	71.49	14	71.77	71.30	-4	10,937	-0.04%
2020/09/14	7	65.17	7	65.81	69.60	0	10,773	0.00%
2020/09/11	36	65.10	21	65.07	63.30	15	10,731	0.14%
2020/09/10	9	69.46	8	69.63	69.00	1	10,661	0.01%
2020/09/09	13	70.27	8	70.03	72.30	5	10,650	0.05%
2020/09/08	21	71.42	11	72.28	70.30	10	10,730	0.09%
2020/09/07	12	78.54	9	80.18	71.90	3	10,751	0.03%
2020/09/04	4	79.65	7	80.00	79.80	-3	10,764	-0.03%
2020/09/03	2	83.75	2	82.90	82.00	0	10,793	0.00%
2020/09/02	7	82.63	7	82.56	82.00	0	10,715	0.00%
2020/09/01	8	80.51	2	82.20	80.10	6	10,636	0.06%
2020/08/31	11	85.25	11	83.77	82.70	0	10,516	0.00%
2020/08/28	2	86.85	5	87.26	87.20	-3	10,330	-0.03%
2020/08/27	6	87.93	7	87.97	87.20	-1	10,220	-0.01%
2020/08/26	8	86.25	22	86.05	86.50	-14	9,949	-0.14%
2020/08/25	17	85.88	4	85.38	83.30	13	9,636	0.13%
2020/08/24	17	84.02	19	85.17	85.00	-2	9,254	-0.02%
2020/08/21	9	78.43	17	78.42	80.00	-8	8,770	-0.09%
2020/08/20	23	74.62	19	75.19	72.80	4	8,513	0.05%
2020/08/19	22	79.07	64	76.59	75.40	-42	8,082	-0.52%
2020/08/18	5	71.66	8	72.85	75.40	-3	7,552	-0.04%
2020/08/17	1	69.30	5	68.74	68.60	-4	7,255	-0.06%
2020/08/14	5	66.90	5	67.36	67.00	0	7,151	0.00%
2020/08/13	2	72.00	1	72.00	68.40	1	7,037	0.01%
2020/08/12	5	67.52	5	69.20	70.00	0	6,849	0.00%
2020/08/11	2	67.75	1	67.70	67.50	1	6,738	0.01%
2020/08/10	6	67.83	18	67.94	66.90	-12	6,626	-0.18%
2020/08/07	60	69.88	2	71.10	70.10	58	6,494	0.89%
2020/08/06	19	67.23	8	66.40	68.00	11	6,281	0.18%
2020/08/05	33	68.28	44	67.50	66.00	-11	6,025	-0.18%
2020/08/04	51	68.54	75	68.56	71.30	-24	5,813	-0.41%
2020/08/03	27	64.10	38	64.32	64.90	-11	5,675	-0.19%
2020/07/31	54	62.42	72	63.11	63.20	-18	5,613	-0.32%
2020/07/30	91	60.65	35	61.03	61.50	56	5,552	1.01%
2020/07/29	10	60.35	29	60.29	59.90	-19	5,488	-0.35%
2020/07/28	75	60.44	76	58.56	56.00	-1	5,380	-0.02%
2020/07/27	25	61.99	13	62.73	60.50	12	5,309	0.23%
2020/07/24	15	66.65	10	63.85	64.70	5	5,209	0.10%
2020/07/23	31	62.08	33	64.16	64.40	-2	5,116	-0.04%
2020/07/22	27.2	62.44	17	61.76	62.70	10.2	5,030	0.20%
2020/07/21	19.8	62.65	14	61.99	63.60	5.8	4,909	0.12%
2020/07/20	15	54.73	17	53.97	57.90	-2	4,475	-0.04%
2020/07/17	104	56.05	108	56.88	57.30	-4	4,095	-0.10%	大買/大賣/
2020/07/16	5	51.46	3	52.07	52.10	2	3,794	0.05%
2020/07/15	1	46.10	4	47.29	47.40	-3	3,590	-0.08%
2020/07/14	2	44.75	3	44.40	43.10	-1	3,247	-0.03%
2020/07/13	2	44.00	3	42.90	44.00	-1	3,011	-0.03%
2020/07/09	1	39.90	1	40.15	40.25	0	2,853	0.00%
2020/07/08	0	0.00	7	41.44	41.35	-7	2,794	-0.25%
2020/07/07	13	41.98	10	44.28	41.00	3	2,760	0.11%
2020/07/06	19	46.68	26.2	47.30	43.40	-7.2	2,638	-0.27%
2020/07/03	6.2	44.90	5	43.47	44.90	1.2	2,451	0.05%
2020/07/02	21	41.64	20	42.00	41.60	1	2,291	0.04%
2020/07/01	32	39.04	38	39.65	39.55	-6	2,145	-0.28%
2020/06/30	2	38.53	1	40.00	38.00	1	2,089	0.05%
2020/06/29	0	0.00	4	38.90	38.90	-4	2,027	-0.20%
2020/06/24	1	39.00	1	38.80	38.95	0	1,985	0.00%
2020/06/23	5	39.36	9.2	39.71	38.60	-4.2	1,940	-0.22%
2020/06/22	31.4	39.48	22	39.68	41.00	9.4	1,820	0.52%
2020/06/19	1.8	37.10	0	0.00	37.30	1.8	1,628	0.11%
2020/06/17	0	0.00	1	37.00	36.25	-1	1,393	-0.07%
2020/06/16	2	36.06	0	0.00	36.90	2	1,316	0.15%
2020/06/15	6	36.45	3.1	36.58	37.25	2.9	1,193	0.24%
2020/06/12	0.1	35.20	6	33.95	35.40	-5.9	995	-0.59%
2020/06/11	4	33.74	4	33.45	32.50	0	781	0.00%
2020/06/09	0	0.00	3.2	29.28	29.35	-3.2	522	-0.61%
2020/06/08	8.2	28.40	10	29.23	28.80	-1.8	484	-0.37%
2020/06/05	1	27.65	3.3	27.59	27.90	-2.3	394	-0.58%
2020/06/04	0.3	26.35	0	0.00	26.50	0.3	353	0.08%
2020/06/03	0	0.00	0.2	25.20	25.30	-0.2	327	-0.05%
2020/06/02	0.2	24.10	0	0.00	24.20	0.2	304	0.06%
2020/05/06	0	0.00	1	21.40	20.75	-1	266	-0.38%
2020/04/30	0	0.00	1	20.55	21.50	-1	258	-0.39%
2020/04/27	0	0.00	1	19.65	19.65	-1	259	-0.39%
2020/04/24	0	0.00	1	19.20	19.10	-1	257	-0.39%
2020/04/17	1	19.20	1	19.85	19.15	0	252	0.00%
2020/03/31	0	0.00	1	18.45	18.70	-1	258	-0.39%
2020/03/27	1	17.10	0	0.00	17.40	1	251	0.40%
2020/03/25	0	0.00	1	17.00	16.80	-1	247	-0.40%
2020/03/20	0	0.00	1	16.20	16.40	-1	244	-0.41%
2020/03/19	2	15.60	0	0.00	15.50	2	239	0.83%
2020/03/17	1	18.20	0	0.00	18.00	1	254	0.39%
2020/03/16	3	19.63	0	0.00	19.50	3	250	1.20%
2020/03/03	0	0.00	3	24.80	24.85	-3	236	-1.27%
2020/03/02	3	24.40	0	0.00	24.10	3	236	1.27%
2020/02/25	0	0.00	2	24.90	25.25	-2	230	-0.87%
2020/02/17	0	0.00	2	25.60	25.50	-2	225	-0.89%
2020/02/14	4	25.75	0	0.00	25.60	4	221	1.81%
2019/12/05	1	25.10	0	0.00	25.10	1	251	0.40%
2019/10/23	1	27.15	0	0.00	27.10	1	484	0.21%
2019/10/14	1	27.00	0	0.00	26.95	1	561	0.18%
2019/09/02	0	0.00	3	28.85	29.05	-3	581	-0.52%
2019/08/30	0	0.00	1	28.85	28.65	-1	578	-0.17%
2019/08/27	0	0.00	1	29.10	29.10	-1	570	-0.18%
2019/08/23	1	30.10	3	29.30	29.70	-2	564	-0.35%
2019/08/16	0	0.00	1	27.65	27.70	-1	543	-0.18%
2019/08/15	1	27.20	0	0.00	27.30	1	541	0.18%
2019/08/14	1	27.70	2	28.10	27.65	-1	540	-0.19%
2019/08/12	1	29.35	0	0.00	29.20	1	525	0.19%
2019/08/05	3	28.55	2	28.30	28.30	1	519	0.19%
2019/08/02	1	28.75	0	0.00	29.00	1	524	0.19%
2019/07/30	2	29.80	0	0.00	29.65	2	515	0.39%
2019/07/29	6	31.15	20	30.94	30.80	-14	506	-2.76%
2019/07/26	18	31.16	3	31.50	31.50	15	485	3.09%
2019/07/25	2	30.60	2	30.60	30.85	0	442	0.00%
2019/07/24	0	0.00	2	29.15	29.80	-2	418	-0.48%
2019/07/23	2	30.45	0	0.00	29.50	2	419	0.48%
2019/07/22	11	29.75	10	29.67	29.95	1	399	0.25%
2019/07/19	0	0.00	1	28.55	28.65	-1	362	-0.28%
2019/07/15	0	0.00	15	28.50	28.60	-15	420	-3.57%
2019/07/12	5	28.35	0	0.00	28.25	5	484	1.03%
2019/07/11	0	0.00	31	28.19	28.10	-31	568	-5.46%
2019/07/03	1	28.65	0	0.00	28.70	1	705	0.14%
2019/07/02	1	29.00	0	0.00	29.05	1	749	0.13%
2019/06/26	1	28.10	1	27.85	28.20	0	854	0.00%
2019/05/23	3	26.05	0	0.00	26.25	3	1,373	0.22%
2019/05/21	0	0.00	2	27.05	27.00	-2	1,424	-0.14%
2019/05/17	2	27.10	0	0.00	26.85	2	1,492	0.13%
2019/05/14	0	0.00	1	27.05	27.40	-1	1,611	-0.06%
2019/05/08	0	0.00	20	29.00	29.00	-20	1,615	-1.24%
2019/05/07	0	0.00	1	29.15	29.10	-1	1,649	-0.06%
2019/05/06	5	28.84	0	0.00	28.85	5	1,680	0.30%
2019/04/29	1	29.40	0	0.00	29.25	1	1,762	0.06%
2019/04/24	1	32.00	0	0.00	31.75	1	1,762	0.06%
2019/04/23	0	0.00	1	31.85	31.80	-1	1,755	-0.06%
2019/04/18	2	33.48	5	33.50	32.10	-3	1,724	-0.17%
2019/04/17	3	32.90	0	0.00	32.60	3	1,669	0.18%
2019/04/16	0	0.00	14	31.76	31.65	-14	1,654	-0.85%
2019/04/12	0	0.00	17	30.80	30.75	-17	1,608	-1.06%
2019/04/11	0	0.00	6	31.60	31.50	-6	1,599	-0.38%
2019/04/09	34	31.64	2	31.75	30.85	32	1,586	2.02%
2019/04/08	35	32.04	0	0.00	31.30	35	1,581	2.21%
2019/04/01	0	0.00	4	31.18	30.85	-4	1,544	-0.26%
2019/03/29	5	31.35	6	31.28	31.40	-1	1,552	-0.06%
2019/03/28	15	32.02	2	31.83	31.80	13	1,539	0.84%
2019/03/27	12	32.58	13	32.50	32.80	-1	1,509	-0.07%
2019/03/26	9	31.88	3	31.28	33.05	6	1,325	0.45%
2019/03/25	1	29.35	5	29.55	30.05	-4	1,197	-0.33%
2019/03/22	5	29.40	0	0.00	30.35	5	1,182	0.42%
2019/03/14	0	0.00	1	29.20	28.95	-1	1,133	-0.09%
2019/03/13	1	29.05	0	0.00	29.10	1	1,140	0.09%
2019/03/06	0	0.00	5	30.10	29.60	-5	1,192	-0.42%
2019/02/26	0	0.00	6	28.70	28.45	-6	1,167	-0.51%
2019/02/25	6	29.00	0	0.00	29.05	6	1,159	0.52%
2019/02/22	0	0.00	7	29.34	29.10	-7	1,153	-0.61%
2019/02/21	2	29.50	5	29.80	29.45	-3	1,142	-0.26%
2019/02/20	0	0.00	5	29.50	29.35	-5	1,108	-0.45%
2019/02/19	17	29.65	13	29.60	29.25	4	1,093	0.37%
2019/02/18	13	28.38	1	28.30	28.45	12	1,043	1.15%
2019/02/15	0	0.00	36	28.57	28.40	-36	1,021	-3.52%
2019/02/14	30	27.93	0	0.00	27.70	30	944	3.18%
2019/02/13	0	0.00	17	27.07	27.25	-17	903	-1.88%
2019/02/12	5	26.95	0	0.00	27.00	5	897	0.56%
2019/01/30	0	0.00	28	26.55	26.50	-28	884	-3.16%
2019/01/28	2	27.25	3	27.33	27.25	-1	872	-0.11%
2019/01/25	27	27.39	0	0.00	27.10	27	840	3.21%
2019/01/24	0	0.00	2	26.85	26.90	-2	811	-0.25%
2019/01/23	7	26.85	5	26.96	27.05	2	800	0.25%
2019/01/21	9	27.17	10	27.38	27.10	-1	763	-0.13%
2019/01/17	1	26.10	1	26.30	26.55	0	707	0.00%
2019/01/16	1	25.75	1	25.80	25.85	0	681	0.00%
2019/01/15	5	25.65	0	0.00	25.50	5	677	0.74%
2019/01/14	1	25.65	1	25.35	25.35	0	675	0.00%
2019/01/10	10	26.50	0	0.00	26.40	10	663	1.51%
2019/01/09	0	0.00	0.1	26.55	26.30	-0.1	656	-0.02%
2019/01/08	4.1	26.81	26	27.08	26.95	-21.9	648	-3.38%
2019/01/04	0	0.00	1	25.05	24.85	-1	576	-0.17%
2019/01/03	23	26.07	0	0.00	25.55	23	578	3.97%
2019/01/02	5	26.63	48	26.52	26.20	-43	574	-7.48%
2018/12/28	17.1	26.12	17	26.20	26.40	0.1	541	0.02%
2018/12/27	31	25.95	33	26.06	25.40	-2	540	-0.37%
2018/12/26	40	25.59	0	0.00	25.35	40	532	7.51%
2018/12/25	10	26.44	0	0.00	26.35	10	519	1.93%
2018/12/24	2	26.00	17	26.91	27.50	-15	465	-3.22%
2018/12/22	2	25.75	2	25.60	25.60	0	433	0.00%
2018/11/29	12	26.56	8	26.99	26.20	4	435	0.92%
2018/11/28	8	25.93	0	0.00	27.05	8	402	1.99%
2018/11/15	1	23.75	0	0.00	23.70	1	378	0.26%
2018/11/09	1	24.20	0	0.00	23.25	1	404	0.25%
2018/11/08	1	24.40	0	0.00	23.80	1	409	0.24%
2018/11/07	1	24.20	0	0.00	24.10	1	417	0.24%
2018/11/01	0	0.00	2	23.15	23.30	-2	433	-0.46%
2018/10/12	0	0.00	1	24.85	24.50	-1	629	-0.16%
2018/10/08	2	28.00	0	0.00	28.10	2	649	0.31%
2018/10/04	1	29.05	0	0.00	29.00	1	653	0.15%
2018/10/03	2	29.50	0	0.00	29.30	2	655	0.31%
2018/09/28	3	30.23	0	0.00	30.10	3	667	0.45%
2018/09/14	0	0.00	4	29.80	30.35	-4	721	-0.55%
2018/09/13	0	0.00	3	28.35	28.55	-3	712	-0.42%
2018/09/10	1	26.80	0	0.00	26.65	1	741	0.13%
2018/09/07	1	28.70	0	0.00	28.60	1	760	0.13%
2018/09/05	2	31.35	0	0.00	30.85	2	781	0.26%
2018/09/04	6	31.03	0	0.00	30.90	6	821	0.73%
2018/08/31	1	32.40	0	0.00	32.25	1	934	0.11%
2018/08/27	0	0.00	0.1	33.00	33.00	-0.1	1,038	-0.01%
2018/08/03	0	0.00	1	36.55	36.85	-1	1,986	-0.05%
2018/08/02	1	37.30	2	36.75	36.85	-1	2,042	-0.05%
2018/08/01	0	0.00	1	37.85	37.85	-1	2,047	-0.05%
2018/07/30	0	0.00	1	38.30	37.90	-1	2,096	-0.05%
2018/07/25	1	39.90	17	39.81	39.60	-16	2,061	-0.78%
2018/07/24	0	0.00	6	39.00	38.55	-6	1,968	-0.30%
2018/07/20	0	0.00	1	38.20	37.20	-1	1,949	-0.05%
2018/07/18	7	39.06	7	38.68	38.15	0	1,961	0.00%
2018/07/16	2	38.28	0	0.00	37.80	2	1,944	0.10%
2018/07/13	1	37.90	3	37.75	38.00	-2	1,957	-0.10%
2018/07/12	1	36.40	0	0.00	36.20	1	1,952	0.05%
2018/07/11	1	36.30	0	0.00	36.00	1	1,967	0.05%
2018/07/09	1	36.00	0	0.00	36.00	1	1,980	0.05%
2018/07/06	1	34.90	1	35.60	35.45	0	1,983	0.00%
2018/07/04	1	37.50	8	37.20	37.05	-7	1,988	-0.35%
2018/07/02	0	0.00	1	39.70	39.00	-1	1,994	-0.05%
2018/06/29	1	38.95	0	0.00	38.85	1	1,993	0.05%
2018/06/28	2	38.15	0	0.00	38.20	2	2,000	0.10%
2018/06/27	3	38.65	0	0.00	38.20	3	2,012	0.15%
2018/06/26	1	37.00	6	37.53	38.90	-5	2,013	-0.25%
2018/06/25	5	37.21	0	0.00	37.55	5	2,021	0.25%
2018/06/22	0	0.00	1	38.35	38.25	-1	2,024	-0.05%
2018/06/21	0	0.00	2	39.13	38.75	-2	2,033	-0.10%
2018/06/20	10	38.00	1	38.30	38.60	9	2,049	0.44%
2018/06/19	0	0.00	4	39.18	39.30	-4	2,073	-0.19%
2018/06/15	1	40.20	2	39.75	39.10	-1	2,082	-0.05%
2018/06/14	5	41.30	9	40.66	40.55	-4	2,133	-0.19%
2018/06/13	12	41.06	0	0.00	40.80	12	2,155	0.56%
2018/06/12	12	42.40	0	0.00	41.80	12	2,147	0.56%
2018/06/11	17	41.32	22	41.98	42.15	-5	2,132	-0.23%
2018/06/07	1	40.55	18	40.80	40.30	-17	2,119	-0.80%
2018/06/06	20	40.78	1	41.30	41.30	19	2,139	0.89%
2018/06/05	6	39.59	5	40.70	40.20	1	2,161	0.05%
2018/06/04	2	40.65	0	0.00	40.50	2	2,276	0.09%
2018/06/01	5	39.72	20	39.63	39.60	-15	2,486	-0.60%
2018/05/31	1	41.55	6	41.61	40.10	-5	2,657	-0.19%
2018/05/30	1	40.65	3	41.00	41.00	-2	2,817	-0.07%
2018/05/29	6	42.82	7	43.31	41.15	-1	2,862	-0.03%
2018/05/28	11	40.31	4	41.04	41.90	7	2,868	0.24%
2018/05/25	2	39.60	7	40.19	39.15	-5	2,965	-0.17%
2018/05/24	16	39.27	7	40.14	39.50	9	3,101	0.29%
2018/05/23	1	38.55	10	39.35	39.60	-9	3,135	-0.29%
2018/05/22	5	38.20	8	37.94	38.10	-3	3,165	-0.09%
2018/05/21	21	39.45	7	39.50	38.80	14	3,176	0.44%
2018/05/18	11	36.86	3.6	37.20	37.90	7.4	3,055	0.24%
2018/05/17	0.6	36.90	101.9	37.70	37.10	-101.3	3,061	-3.31%	大賣/鉅額交易
2018/05/16	12	35.80	1	35.55	35.50	11	3,013	0.37%
2018/05/15	0	0.00	2	36.25	36.25	-2	3,088	-0.06%
2018/05/14	0	0.00	2	36.40	36.95	-2	3,123	-0.06%
2018/05/11	1	36.00	0	0.00	35.40	1	3,157	0.03%
2018/05/10	2	37.00	3	36.93	36.10	-1	3,235	-0.03%
2018/05/08	4	35.50	12	35.67	34.65	-8	3,501	-0.23%
2018/05/04	3	30.60	0	0.00	30.55	3	4,180	0.07%
2018/04/23	0	0.00	1	33.70	32.60	-1	4,671	-0.02%
2018/04/19	1	33.80	0	0.00	34.05	1	4,766	0.02%
2018/04/18	0	0.00	1	32.00	31.90	-1	4,797	-0.02%
2018/04/16	0	0.00	1	33.00	32.60	-1	4,811	-0.02%
2018/04/12	5	34.10	0	0.00	34.10	5	4,841	0.10%
2018/03/30	0	0.00	3	34.70	34.60	-3	4,943	-0.06%
2018/03/27	5	35.60	5	36.00	35.45	0	4,984	0.00%
2018/03/26	0	0.00	0.7	34.80	34.80	-0.7	4,998	-0.01%
2018/03/23	0	0.00	8	34.59	34.85	-8	4,997	-0.16%
2018/03/22	3	35.60	1	35.90	35.50	2	4,980	0.04%
2018/03/21	5	37.20	0	0.00	37.05	5	4,951	0.10%
2018/03/20	1	37.30	1.4	37.64	37.40	-0.4	4,937	-0.01%
2018/03/19	1.4	36.95	0	0.00	36.80	1.4	4,865	0.03%
2018/03/14	5	36.80	5	38.20	36.65	0	4,820	0.00%
2018/03/13	0	0.00	1	38.00	37.45	-1	4,793	-0.02%
2018/03/12	0	0.00	1	37.15	36.65	-1	4,731	-0.02%
2018/03/09	0	0.00	8	37.90	36.90	-8	4,707	-0.17%
2018/03/08	9	36.85	10	37.24	37.40	-1	4,689	-0.02%
2018/03/07	5	37.67	9	38.49	37.30	-4	4,591	-0.09%
2018/03/06	9	37.93	3	37.87	37.75	6	4,410	0.14%
2018/03/05	7	36.48	16	37.04	36.10	-9	4,278	-0.21%
2018/03/02	13	34.94	8	35.23	34.60	5	4,199	0.12%
2018/03/01	10	37.14	11	36.94	36.50	-1	4,145	-0.02%
2018/02/27	11	36.80	9	36.74	35.70	2	4,037	0.05%
2018/02/26	7	36.11	34.1	36.36	36.40	-27.1	3,877	-0.70%
2018/02/23	1	32.30	18	32.54	33.10	-17	3,759	-0.45%
2018/02/22	4	31.90	1.1	31.45	31.45	2.9	3,922	0.07%
2018/02/21	2	28.80	5	29.75	29.75	-3	3,850	-0.08%
2018/02/12	6	27.55	0	0.00	27.05	6	3,901	0.15%
2018/02/09	9	27.48	0	0.00	27.45	9	3,929	0.23%
2018/02/08	2.1	27.93	8	28.61	28.45	-5.9	3,994	-0.15%
2018/02/07	9	29.07	0	0.00	29.05	9	4,013	0.22%
2018/02/06	5	30.10	0	0.00	30.10	5	4,044	0.12%
2018/02/02	63	35.82	14	36.13	35.40	49	4,256	1.15%
2018/02/01	5.1	38.22	5	37.98	38.00	0.1	4,414	0.00%
2018/01/31	16	37.84	12	37.66	39.00	4	4,545	0.09%
2018/01/30	32	39.20	95	37.18	37.10	-63	4,351	-1.45%
2018/01/29	13	37.60	28.6	37.89	38.50	-15.6	3,942	-0.39%
2018/01/26	23	34.14	44.2	34.73	35.00	-21.2	3,950	-0.54%
2018/01/25	6	32.40	30	32.03	31.85	-24	3,732	-0.64%
2018/01/24	0	0.00	5	31.20	31.20	-5	3,672	-0.14%
2018/01/23	5	32.15	0	0.00	31.15	5	3,697	0.14%
2018/01/22	0	0.00	20	31.60	31.40	-20	3,674	-0.54%
2018/01/19	10	31.65	0	0.00	31.60	10	3,665	0.27%
2018/01/17	0	31.60	1	31.75	31.80	-1	3,624	-0.03%
2018/01/16	2	31.78	3	32.18	31.65	-1	3,589	-0.03%
2018/01/12	2	30.90	0.1	30.80	30.70	1.9	3,480	0.06%
2018/01/11	0.1	29.65	0	0.00	29.80	0.1	3,427	0.00%
2018/01/10	40	29.30	0	0.00	28.90	40	3,415	1.17%
2018/01/08	0	0.00	7	30.42	30.80	-7	3,381	-0.21%
2018/01/04	5	30.75	0	0.00	30.75	5	3,309	0.15%
2018/01/02	7	31.03	14	30.98	30.60	-7	3,261	-0.21%