全球傳動 (4540)-台新券商分點個股進出

台股 » 個股 » 全球傳動 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

全球傳動

(4540)

可現股當沖

股價
33.60
漲跌
▲0.25
漲幅
+0.75%
成交量
161張
產業
上市電機機械類股
119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

全球傳動 (4540)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/10	0	0.00	1	33.50	33.60	-1	450	-0.22%
2024/05/09	6	33.38	0	0.00	33.35	6	448	1.34%
2024/05/08	1	33.10	0	0.00	33.15	1	446	0.22%
2024/05/06	1	32.85	0	0.00	32.95	1	442	0.23%
2024/04/30	0	0.00	1	32.80	32.70	-1	444	-0.22%
2024/04/29	1	32.70	0	0.00	32.70	1	443	0.23%
2024/04/25	0	0.00	4	32.33	32.65	-4	441	-0.91%
2024/04/23	1	31.95	0	0.00	32.05	1	440	0.23%
2024/04/17	1	32.40	1.7	32.32	32.25	-0.7	433	-0.16%
2024/04/16	3	32.77	3	32.77	32.10	0	431	0.00%
2024/04/15	5	33.96	0	0.00	33.95	5	424	1.18%
2024/04/12	2	34.65	18	34.58	34.15	-16	422	-3.78%
2024/04/11	4	34.88	3	35.25	34.30	1	417	0.24%
2024/04/10	1	35.70	0	0.00	35.70	1	409	0.24%
2024/04/09	1	35.90	3	35.55	35.65	-2	406	-0.49%
2024/04/08	4	35.10	2	34.98	35.50	2	401	0.50%
2024/04/03	3.1	35.38	1	35.50	35.15	2.1	396	0.53%
2024/04/02	3	36.15	5	36.21	35.95	-2	389	-0.51%
2024/04/01	2	35.88	5	36.08	35.70	-3	382	-0.78%
2024/03/29	4	37.80	6	37.23	37.00	-2	367	-0.54%
2024/03/28	7	37.82	3	37.70	37.90	4	353	1.13%
2024/03/27	17	38.89	7	38.60	38.75	10	336	2.97%
2024/03/26	150	38.55	127	38.81	38.00	23	300	7.66%	大買/大賣/
2024/03/25	13	36.70	23	36.65	37.80	-10	214	-4.65%
2024/03/22	3	34.45	1	34.85	34.40	2	178	1.12%
2024/03/21	12	35.17	2	35.03	35.00	10	174	5.74%
2024/03/20	6	34.50	1	33.90	34.30	5	161	3.09%
2024/03/19	2	32.90	0	0.00	32.95	2	147	1.36%
2024/03/18	1	33.30	0	0.00	33.15	1	145	0.69%
2024/03/15	1	33.05	1	33.20	33.20	0	146	0.00%
2024/03/14	1	34.10	0	0.00	33.30	1	150	0.66%
2024/03/13	5	33.97	0	0.00	34.10	5	147	3.38%
2024/03/11	0.2	34.32	0	0.00	34.05	0.2	143	0.10%
2024/03/08	9.3	33.91	3	34.05	34.05	6.3	142	4.43%
2024/03/07	2	33.48	2	33.63	32.80	0	138	0.00%
2024/03/06	2	33.80	0	0.00	33.70	2	138	1.45%
2024/03/05	4	34.10	0	0.00	34.00	4	138	2.89%
2024/03/04	12.8	35.00	2	34.80	34.75	10.8	136	7.90%
2024/03/01	1.2	34.65	0	0.00	34.75	1.2	133	0.89%
2024/02/29	0	0.00	4	34.98	34.75	-4	130	-3.06%
2024/02/27	0.2	35.10	1	35.30	34.90	-0.8	123	-0.65%
2024/02/26	7.2	34.81	3	34.85	34.80	4.2	117	3.56%
2024/02/23	3	33.85	3	33.70	33.85	0	111	0.00%
2024/02/22	0	0.00	1	33.90	33.75	-1	107	-0.93%
2024/02/20	1	34.40	2.2	34.48	34.55	-1.2	105	-1.15%
2024/02/19	7	34.71	3	34.62	34.75	4	98	4.05%
2024/02/15	0	0.00	1	32.60	32.40	-1	85	-1.17%
2024/01/31	0	0.00	1	32.10	32.00	-1	82	-1.21%
2024/01/30	1	32.20	0	0.00	32.15	1	82	1.21%
2024/01/29	1	32.45	0	0.00	32.40	1	81	1.22%
2024/01/26	1	33.00	1	32.70	32.20	0	81	0.00%
2024/01/24	0	31.90	0	0.00	31.95	0	76	0.00%
2024/01/23	1	31.85	0	0.00	31.90	1	76	1.32%
2024/01/22	0	31.90	0	0.00	31.85	0	74	0.00%
2024/01/18	0	31.80	0	0.00	31.85	0	73	0.00%
2024/01/17	0	31.80	0	0.00	31.85	0	72	0.00%
2024/01/16	0	31.88	0	0.00	31.95	0	71	0.00%
2024/01/11	0	31.75	0	0.00	31.90	0	69	0.00%
2024/01/10	0	31.80	0	0.00	31.75	0	68	0.00%
2024/01/09	0	31.90	0	0.00	31.75	0	68	0.00%
2023/12/20	0	31.95	0	0.00	32.25	0	75	0.00%
2023/12/19	1	31.75	0	0.00	32.00	1	75	1.33%
2023/12/13	0	0.00	0.1	31.90	32.25	-0.1	80	-0.12%
2023/12/08	0	0.00	10	33.70	33.80	-10	91	-10.99%
2023/12/07	0	0.00	1	33.50	33.70	-1	91	-1.10%
2023/12/06	1	33.80	0	0.00	33.70	1	93	1.07%
2023/12/05	0	0.00	2	33.48	33.60	-2	92	-2.16%
2023/12/04	0	0.00	2	33.50	33.50	-2	92	-2.17%
2023/12/01	0	0.00	1	33.25	33.25	-1	92	-1.08%
2023/11/30	1	32.80	1	32.70	32.75	0	93	0.00%
2023/11/27	0	0.00	0.1	31.70	32.10	-0.1	96	-0.10%
2023/11/24	1	32.20	0	0.00	32.20	1	97	1.03%
2023/11/22	0	0.00	2	32.00	32.15	-2	98	-2.03%
2023/11/15	0	30.95	0	0.00	31.00	0	99	0.00%
2023/11/14	0.2	30.93	0	0.00	30.75	0.2	104	0.19%
2023/11/13	1	30.65	0	0.00	30.70	1	104	0.96%
2023/11/01	0	30.80	0	0.00	30.85	0	125	0.00%
2023/10/30	0	30.90	0	0.00	30.80	0	126	0.00%
2023/10/27	1	31.10	0	0.00	31.05	1	126	0.79%
2023/10/25	1	31.40	0	0.00	31.20	1	128	0.78%
2023/10/23	1	30.85	0	0.00	30.70	1	129	0.77%
2023/10/20	0	30.95	0	0.00	30.60	0	130	0.00%
2023/10/06	1	31.10	0	0.00	31.25	1	135	0.74%
2023/10/05	1	31.85	0	0.00	31.90	1	132	0.76%
2023/10/02	3	32.00	0	0.00	32.35	3	131	2.28%
2023/09/22	2	32.20	0	0.00	32.70	2	133	1.50%
2023/09/21	0	31.70	0	0.00	32.75	0	134	0.00%
2023/09/20	2	32.63	0	0.00	32.75	2	132	1.51%
2023/09/19	1	33.05	20	33.10	33.05	-19	131	-14.43%
2023/09/15	1	33.15	5	33.52	33.15	-4	130	-3.07%
2023/09/14	5	33.90	1	32.30	33.80	4	126	3.15%
2023/09/13	5	31.55	0	0.00	31.45	5	116	4.30%
2023/09/11	2	31.50	0	0.00	31.25	2	113	1.76%
2023/09/07	1.2	32.14	50	31.79	31.95	-48.8	111	-43.88%
2023/09/05	1	33.30	0	0.00	33.20	1	107	0.93%
2023/09/01	1	32.70	100	33.01	33.15	-99	105	-94.17%
2023/08/31	0	32.95	0	0.00	33.25	0	102	0.00%
2023/08/21	0	32.95	0	0.00	32.25	0	100	0.00%
2023/08/18	1	33.20	0	0.00	32.70	1	96	1.03%
2023/08/15	0	0.00	3	33.77	33.75	-3	90	-3.31%
2023/08/14	4	33.80	0	0.00	33.30	4	89	4.48%
2023/08/11	1	34.60	1	34.50	34.50	0	86	0.00%
2023/08/08	1	37.05	0	0.00	36.65	1	78	1.28%
2023/08/02	0	0.00	1	38.50	38.25	-1	77	-1.29%
2023/07/31	1	38.90	0	0.00	38.90	1	81	1.23%
2023/07/28	2	38.85	0	0.00	39.10	2	82	2.43%
2023/07/27	1	38.40	1	38.30	38.60	0	81	0.00%
2023/07/26	1	38.30	0	0.00	38.00	1	83	1.20%
2023/07/21	1	37.80	1	38.10	38.05	0	84	0.00%
2023/07/19	1	37.80	0	0.00	37.90	1	86	1.15%
2023/07/14	0	0.00	1	38.80	38.80	-1	99	-1.01%
2023/07/13	8	39.28	0	0.00	38.55	8	102	7.84%
2023/07/11	2	39.83	0	0.00	39.85	2	105	1.89%
2023/07/07	0	0.00	8	39.71	39.80	-8	108	-7.35%
2023/07/06	1	39.60	0	0.00	40.00	1	119	0.84%
2023/06/26	1	40.60	0	0.00	40.50	1	126	0.79%
2023/06/21	0	0.00	2	41.00	41.35	-2	126	-1.58%
2023/06/20	1	40.10	1	40.50	40.50	0	125	0.00%
2023/06/19	2	40.50	0	0.00	40.40	2	125	1.59%
2023/06/16	6	40.53	0	0.00	40.55	6	125	4.77%
2023/06/15	0	0.00	5	40.20	40.30	-5	124	-4.00%
2023/06/08	2	40.40	1	40.45	40.35	1	128	0.78%
2023/06/07	1	40.80	1	41.20	40.85	0	131	0.00%
2023/06/06	1	40.65	0	0.00	40.70	1	134	0.74%
2023/06/05	0	0.00	12	40.65	40.55	-12	145	-8.25%
2023/05/31	1	40.25	0	0.00	40.25	1	158	0.63%
2023/05/30	2	40.70	0	0.00	40.55	2	158	1.26%
2023/05/29	3	40.63	2	41.05	41.20	1	158	0.63%
2023/05/25	1	41.00	0	0.00	41.45	1	159	0.63%
2023/05/23	1	40.90	0	0.00	40.95	1	166	0.60%
2023/05/19	1	40.75	0	0.00	41.15	1	170	0.59%
2023/05/17	0	0.00	2	40.95	41.00	-2	174	-1.15%
2023/05/15	1	39.80	0	0.00	40.05	1	175	0.57%
2023/05/11	18	41.02	0	0.00	39.95	18	176	10.20%
2023/05/08	0	0.00	10	43.20	43.45	-10	174	-5.73%
2023/05/05	0	0.00	4	43.00	43.20	-4	174	-2.29%
2023/04/28	3	41.10	0	0.00	41.35	3	180	1.66%
2023/04/26	0	0.00	8	40.24	40.65	-8	182	-4.38%
2023/04/24	9	42.32	0	0.00	41.95	9	179	5.01%
2023/04/20	3	44.00	0	0.00	42.75	3	176	1.70%
2023/04/19	4	45.00	5	44.27	43.50	-1	174	-0.57%
2023/04/18	1	43.90	0	0.00	44.05	1	163	0.61%
2023/04/13	10	42.70	0	0.00	42.75	10	151	6.59%
2023/04/11	4	43.44	4	43.16	42.80	0	148	0.00%
2023/03/31	0	0.00	1	42.00	41.85	-1	134	-0.74%
2023/03/29	0	0.00	1	41.15	41.15	-1	130	-0.77%
2023/03/27	3	41.15	0	0.00	40.90	3	129	2.31%
2023/03/23	12	41.23	0	0.00	41.40	12	129	9.24%
2023/03/22	2	41.10	0	0.00	41.20	2	129	1.55%
2023/03/21	1	41.45	0	0.00	41.05	1	129	0.77%
2023/03/13	0	0.00	4	41.46	41.45	-4	131	-3.03%
2023/03/08	2	44.55	10	44.60	44.30	-8	128	-6.22%
2023/03/07	1	43.70	6	43.11	42.75	-5	117	-4.25%
2023/03/06	0	0.00	1	41.55	41.50	-1	104	-0.96%
2023/03/03	1	41.40	0	0.00	41.40	1	104	0.95%
2023/03/02	0	0.00	1	41.40	41.35	-1	104	-0.96%
2023/02/24	0	0.00	1	41.45	41.40	-1	103	-0.97%
2023/02/22	0	0.00	3	41.75	41.80	-3	101	-2.96%
2023/02/21	20	41.66	4	41.38	42.00	16	98	16.24%
2023/02/20	3	40.95	2	41.43	41.05	1	94	1.06%
2023/02/17	2	41.20	1	40.45	41.20	1	91	1.09%
2023/02/15	0	0.00	8	39.66	39.65	-8	90	-8.85%
2023/02/10	1	39.50	1	39.80	39.60	0	87	0.00%
2023/02/09	0	0.00	0	39.40	39.80	0	86	0.00%
2023/02/06	2	39.70	0	0.00	39.50	2	83	2.39%
2023/02/03	0	0.00	1	39.50	39.60	-1	82	-1.21%
2023/02/01	0	0.00	2	39.45	39.15	-2	80	-2.48%
2023/01/17	0	0.00	4	37.95	37.95	-4	69	-5.79%
2023/01/13	0	0.00	1	36.55	36.45	-1	66	-1.50%
2023/01/12	1	37.15	0	0.00	37.05	1	65	1.52%
2022/12/28	0	0.00	3	38.35	36.50	-3	80	-3.72%
2022/12/23	2	36.20	0	0.00	36.40	2	80	2.47%
2022/12/19	1	36.90	0	0.00	36.90	1	85	1.17%
2022/12/15	5	37.90	0	0.00	37.90	5	85	5.85%
2022/12/06	1	38.50	0	0.00	38.15	1	79	1.26%
2022/11/10	0	0.00	2	34.90	34.95	-2	89	-2.24%
2022/10/17	1	32.10	1	32.60	32.65	0	109	0.00%
2022/10/13	0	0.00	1	34.10	32.50	-1	108	-0.92%
2022/10/12	3	33.87	1	33.90	34.10	2	107	1.87%
2022/10/11	0	0.00	4	33.85	33.90	-4	105	-3.79%
2022/09/28	2	38.50	0.1	38.72	37.00	1.9	99	1.95%
2022/09/08	0	0.00	2	44.30	44.70	-2	110	-1.81%
2022/09/06	1	44.85	0	0.00	44.35	1	114	0.87%
2022/09/02	0	0.00	0.1	47.01	46.55	-0.1	118	-0.11%
2022/09/01	0	0.00	1	46.90	46.90	-1	120	-0.83%
2022/08/31	1.1	47.91	22.1	47.93	47.90	-21	133	-15.72%
2022/08/29	0	0.00	0	48.00	47.05	0	133	0.00%
2022/08/26	1	47.40	0	0.00	47.40	1	134	0.75%
2022/08/25	1.3	47.09	6	47.01	46.80	-4.7	133	-3.55%
2022/08/23	2	45.43	0	0.00	45.90	2	130	1.53%
2022/08/22	1	45.75	0	0.00	46.15	1	131	0.76%
2022/08/19	1.1	45.01	0	0.00	45.30	1.1	131	0.82%
2022/08/16	1	44.95	0	0.00	44.85	1	130	0.77%
2022/08/12	25	44.80	0	0.00	45.40	25	130	19.13%
2022/08/11	1	45.70	4	45.00	47.10	-3	123	-2.43%
2022/07/28	0	0.00	1	43.25	43.00	-1	142	-0.70%
2022/07/25	1	42.85	1	42.85	42.95	0	142	0.00%
2022/07/15	0.1	43.15	0	0.00	42.75	0.1	144	0.07%
2022/07/08	3	43.30	0	0.00	42.90	3	142	2.11%
2022/06/30	1	44.10	0	0.00	43.75	1	140	0.71%
2022/06/29	0	0.00	1	45.10	45.30	-1	140	-0.71%
2022/06/27	0	0.00	8	46.54	46.65	-8	138	-5.80%
2022/06/24	0	0.00	6	45.20	45.50	-6	136	-4.40%
2022/06/23	0	0.00	2	44.05	44.10	-2	135	-1.47%
2022/06/17	0	0.00	1	44.70	45.10	-1	131	-0.76%
2022/06/13	4	45.55	0	0.00	45.50	4	124	3.21%
2022/06/10	1	46.85	0	0.00	46.85	1	122	0.82%
2022/06/09	0	0.00	4	48.24	47.55	-4	119	-3.35%
2022/06/07	0	0.00	4	45.35	45.75	-4	106	-3.76%
2022/06/06	3	44.90	0	0.00	44.80	3	106	2.83%
2022/05/25	0	0.00	2	42.50	42.70	-2	98	-2.02%
2022/05/24	1	42.55	1	42.55	42.45	0	100	0.00%
2022/05/23	1	42.25	1	42.15	42.15	0	100	0.00%
2022/05/17	7	44.88	4	44.28	42.65	3	97	3.08%
2022/05/16	3	42.17	3	41.05	42.75	0	78	0.00%
2022/05/12	1	38.80	0	0.00	38.55	1	73	1.36%
2022/05/06	2	41.28	0	0.00	41.10	2	72	2.76%
2022/04/08	1	44.25	0	0.00	44.00	1	85	1.17%
2022/04/07	0	0.00	1	44.25	44.30	-1	89	-1.12%
2022/04/06	0	0.00	1	44.60	44.55	-1	97	-1.03%
2022/04/01	1	44.60	69	44.61	44.60	-68	98	-69.19%
2022/03/31	0	0.00	22	45.13	45.10	-22	97	-22.45%
2022/03/30	0	0.00	12	45.21	45.25	-12	99	-12.12%
2022/03/29	0	0.00	1	45.05	45.00	-1	99	-1.01%
2022/03/22	0	0.00	1	46.30	46.40	-1	96	-1.03%
2022/03/15	1	45.40	0	0.00	45.30	1	97	1.02%
2022/03/14	3	45.70	0	0.00	45.70	3	99	3.01%
2022/03/11	1	45.80	1	45.70	45.65	0	100	0.00%
2022/03/10	7	46.39	0	0.00	46.30	7	99	7.04%
2022/03/09	4	46.20	0	0.00	46.00	4	97	4.10%
2022/03/07	4	47.68	0	0.00	47.25	4	96	4.16%
2022/03/04	9	48.50	0	0.00	48.80	9	94	9.48%
2022/03/03	6	48.52	2	48.80	48.50	4	94	4.25%
2022/03/02	4	48.26	1	48.25	48.05	3	94	3.19%
2022/02/25	2	47.48	0	0.00	47.80	2	93	2.13%
2022/02/24	10	47.88	0	0.00	47.60	10	93	10.67%
2022/02/23	4	48.45	3	48.30	48.45	1	91	1.09%
2022/02/22	1	47.65	2	48.10	47.75	-1	91	-1.09%
2022/02/21	5	48.05	0	0.00	48.05	5	92	5.40%
2022/02/18	6	47.78	0	0.00	47.80	6	95	6.30%
2022/02/17	1	48.10	0	0.00	47.95	1	95	1.05%
2022/02/16	4	47.66	0	0.00	47.60	4	96	4.13%
2022/02/15	8	47.28	0	0.00	47.30	8	97	8.18%
2022/02/14	3	46.78	3	46.50	46.90	0	98	0.00%
2022/02/11	4	47.63	3	47.90	47.40	1	99	1.00%
2022/02/10	1	47.65	0	0.00	47.65	1	99	1.01%
2022/02/09	24	47.87	0	0.00	47.65	24	101	23.74%
2022/02/08	10	46.99	0	0.00	47.40	10	100	9.99%
2022/01/26	3	45.30	0	0.00	45.20	3	98	3.04%
2022/01/25	1	45.75	0	0.00	45.65	1	99	1.01%
2022/01/21	0	0.00	1	46.00	46.05	-1	99	-1.00%
2022/01/17	0	0.00	3.1	46.81	47.10	-3.1	99	-3.14%
2022/01/14	0.1	47.04	6	47.00	47.20	-5.9	99	-5.91%
2022/01/13	0	0.00	1	47.70	47.70	-1	98	-1.02%
2022/01/12	1	47.80	0.1	48.35	47.80	0.9	97	0.90%
2022/01/11	0.1	48.45	0	0.00	48.00	0.1	98	0.12%
2022/01/06	1	48.90	0	0.00	49.65	1	96	1.03%
2022/01/05	0	0.00	2	49.50	49.50	-2	95	-2.09%
2022/01/03	5	50.00	1	50.20	50.40	4	97	4.12%
2021/12/30	5	50.04	0	0.00	49.95	5	96	5.20%
2021/12/29	5	50.00	4	50.43	50.00	1	92	1.08%
2021/12/28	0	0.00	1	48.65	48.60	-1	84	-1.19%
2021/12/27	1	47.95	0	0.00	48.00	1	84	1.19%
2021/12/21	0	0.00	1	47.50	48.05	-1	85	-1.17%
2021/12/17	0	0.00	0.4	48.00	48.00	-0.4	85	-0.47%
2021/12/13	1	48.50	1	48.60	48.75	0	85	0.00%
2021/12/01	0	0.00	1	47.35	47.95	-1	83	-1.19%
2021/11/26	0	0.00	1	47.65	47.75	-1	87	-1.14%
2021/11/25	0	0.00	3	48.67	48.80	-3	87	-3.44%
2021/11/24	1	48.60	0	0.00	48.65	1	87	1.15%
2021/11/22	1	48.65	1	48.65	49.20	0	88	0.00%
2021/11/19	2	48.80	0	0.00	48.45	2	88	2.25%
2021/11/18	0	0.00	1	48.90	48.85	-1	88	-1.13%
2021/11/17	1	48.70	0	0.00	48.75	1	87	1.14%
2021/11/12	0	0.00	1	48.15	48.00	-1	88	-1.13%
2021/11/09	0	0.00	1	49.75	49.50	-1	92	-1.09%
2021/11/02	0	0.00	0.1	49.73	49.15	-0.1	113	-0.06%
2021/11/01	1	49.40	0	0.00	49.60	1	114	0.88%
2021/10/25	1	47.35	1	47.30	47.90	0	124	0.00%
2021/10/22	0	0.00	1	47.35	47.35	-1	131	-0.76%
2021/10/21	1	48.35	0	0.00	48.00	1	139	0.72%
2021/10/08	1	49.50	1	49.50	48.20	0	186	0.00%
2021/10/07	2	47.70	1	47.50	47.50	1	186	0.53%
2021/10/01	0	0.00	1	45.80	45.30	-1	205	-0.49%
2021/09/29	0	0.00	1	46.15	46.25	-1	208	-0.48%
2021/09/28	1	47.30	2	47.20	47.20	-1	209	-0.48%
2021/09/22	0	0.00	4	47.00	47.15	-4	221	-1.80%
2021/09/17	1	48.30	0	0.00	48.05	1	225	0.44%
2021/09/15	0	0.00	2	48.70	48.55	-2	244	-0.82%
2021/09/06	0	0.00	1	51.00	50.80	-1	266	-0.37%
2021/08/30	0	0.00	1	50.40	50.30	-1	273	-0.37%
2021/08/27	1	49.60	0	0.00	49.60	1	275	0.36%
2021/08/26	0	0.00	1	49.65	49.60	-1	276	-0.36%
2021/08/20	0	0.00	0.1	47.05	48.60	-0.1	292	-0.02%
2021/08/19	1	48.55	0	0.00	48.65	1	293	0.34%
2021/08/18	1	48.20	0	0.00	49.95	1	292	0.34%
2021/08/17	3	49.37	3	49.10	49.00	0	298	0.00%
2021/08/16	5	49.18	0	0.00	49.10	5	301	1.66%
2021/08/13	1	51.40	0	0.00	51.30	1	302	0.33%
2021/08/11	3	51.20	3	50.60	50.70	0	299	0.00%
2021/08/10	3	52.60	0	0.00	52.10	3	297	1.01%
2021/08/06	0	0.00	2	53.10	53.00	-2	307	-0.65%
2021/08/04	0	0.00	10	53.51	53.50	-10	325	-3.07%
2021/08/02	0	0.00	1	54.30	53.90	-1	343	-0.29%
2021/07/29	3	55.87	3	54.90	55.00	0	348	0.00%
2021/07/28	0	0.00	2	55.10	55.10	-2	348	-0.57%
2021/07/27	0	0.00	2	55.95	54.50	-2	358	-0.56%
2021/07/26	13	57.27	1	57.10	57.40	12	367	3.27%
2021/07/23	1	56.80	7	56.43	57.70	-6	373	-1.61%
2021/07/22	1	55.60	2	55.20	55.00	-1	369	-0.27%
2021/07/20	0	0.00	18	54.36	54.50	-18	380	-4.73%
2021/07/16	5	55.98	3	56.43	55.80	2	411	0.49%
2021/07/15	4	55.55	7	55.30	56.10	-3	425	-0.70%
2021/07/14	7	54.90	0	0.00	54.20	7	438	1.60%
2021/07/13	2	54.70	14	54.70	54.80	-12	461	-2.60%
2021/07/12	0	0.00	2	53.90	53.80	-2	487	-0.41%
2021/07/09	1	53.20	8	53.05	53.10	-7	589	-1.19%
2021/07/07	1	52.10	0	0.00	52.20	1	740	0.14%
2021/07/06	6	52.68	10	52.55	52.40	-4	779	-0.51%
2021/07/05	5	52.80	0	0.00	52.80	5	798	0.63%
2021/07/02	5	52.50	1	52.80	52.90	4	812	0.49%
2021/07/01	0	0.00	1	53.50	52.00	-1	819	-0.12%
2021/06/29	0	0.00	3	52.50	52.10	-3	855	-0.35%
2021/06/28	8	53.64	6	53.35	53.30	2	856	0.23%
2021/06/25	7	55.01	0	0.00	54.60	7	855	0.82%
2021/06/24	6	55.92	3	55.60	56.00	3	853	0.35%
2021/06/23	2	53.80	0	0.00	54.10	2	841	0.24%
2021/06/22	6	53.40	0	0.00	52.70	6	842	0.71%
2021/06/21	4	53.35	0	0.00	53.50	4	846	0.47%
2021/06/16	3	52.93	0	0.00	52.60	3	850	0.35%
2021/06/11	4	53.73	7	53.80	52.80	-3	866	-0.35%
2021/06/10	5	52.30	0	0.00	51.70	5	868	0.58%
2021/06/03	2	52.00	0	0.00	52.10	2	909	0.22%
2021/06/02	2	52.70	2	52.90	52.20	0	934	0.00%
2021/06/01	1	54.00	2	52.90	53.80	-1	938	-0.11%
2021/05/25	1	51.50	0	0.00	51.00	1	974	0.10%
2021/05/19	1	47.50	0	0.00	47.80	1	1,035	0.10%
2021/05/18	1	48.10	2	47.30	48.55	-1	1,045	-0.10%
2021/05/17	1	43.20	64	44.99	44.60	-63	1,051	-5.99%
2021/05/14	2	48.20	0	0.00	47.55	2	1,050	0.19%
2021/05/13	1	48.00	12	46.59	48.30	-11	1,051	-1.05%
2021/05/12	2.5	50.42	0	0.00	47.90	2.5	1,055	0.24%
2021/05/11	3	52.33	0	0.00	51.10	3	1,061	0.28%
2021/05/10	1	55.00	0	0.00	54.60	1	1,079	0.09%
2021/05/07	1	56.70	2	56.45	56.70	-1	1,140	-0.09%
2021/05/04	4	55.95	9	55.74	56.10	-5	1,488	-0.34%
2021/05/03	8	59.26	8	59.06	58.80	0	1,484	0.00%
2021/04/29	49.1	60.70	1	60.60	60.70	48.1	1,503	3.20%
2021/04/28	13	61.65	4	61.35	61.50	9	1,527	0.59%
2021/04/27	7	62.06	0	0.00	61.50	7	1,536	0.46%
2021/04/26	2	62.00	0	0.00	62.10	2	1,541	0.13%
2021/04/23	11	62.76	2	62.00	62.10	9	1,539	0.58%
2021/04/22	9	62.74	9	62.11	61.00	0	1,550	0.00%
2021/04/21	4	64.73	2	64.40	64.00	2	1,546	0.13%
2021/04/20	3	65.73	11	65.26	65.60	-8	1,533	-0.52%
2021/04/19	7	67.36	36	66.51	66.30	-29	1,528	-1.90%
2021/04/16	19	69.05	11	68.17	68.20	8	1,536	0.52%
2021/04/15	42	69.69	52.2	70.37	68.60	-10.2	1,535	-0.66%
2021/04/14	45.2	65.09	98.5	64.56	68.00	-53.4	1,432	-3.72%
2021/04/13	51	64.61	42	63.20	62.50	9	1,365	0.66%
2021/04/12	10	64.03	7	64.04	64.00	3	1,337	0.22%
2021/04/09	1	62.20	2	62.25	62.20	-1	1,313	-0.08%
2021/04/08	0	0.00	20	62.56	61.50	-20	1,302	-1.54%
2021/04/07	17	61.02	0	0.00	61.40	17	1,295	1.31%
2021/04/06	25	61.67	7	61.19	61.90	18	1,299	1.38%
2021/04/01	9	60.61	6	60.83	60.20	3	1,295	0.23%
2021/03/31	12	59.18	1	59.30	58.80	11	1,297	0.85%
2021/03/30	3	59.03	1	59.10	59.10	2	1,425	0.14%
2021/03/29	3	59.20	0	0.00	58.90	3	1,477	0.20%
2021/03/26	5	58.46	0	0.00	58.50	5	1,496	0.33%
2021/03/25	2	58.40	1	58.20	58.20	1	1,505	0.07%
2021/03/24	2	58.50	0	0.00	58.60	2	1,560	0.13%
2021/03/23	1	59.10	3	58.90	58.90	-2	1,610	-0.12%
2021/03/22	3	59.37	5	59.10	59.10	-2	1,627	-0.12%
2021/03/19	5	59.86	2	59.50	59.80	3	1,626	0.18%
2021/03/18	2	60.00	1	60.30	61.00	1	1,629	0.06%
2021/03/17	5	59.52	3	59.23	59.00	2	1,627	0.12%
2021/03/16	2	60.45	2	60.85	60.10	0	1,622	0.00%
2021/03/15	1	61.70	1	61.00	60.80	0	1,631	0.00%
2021/03/12	0	0.00	3	61.77	61.70	-3	1,644	-0.18%
2021/03/11	1	61.40	0	0.00	60.90	1	1,650	0.06%
2021/03/10	0	0.00	1	60.40	60.30	-1	1,650	-0.06%
2021/03/09	9	62.34	5	61.34	61.10	4	1,666	0.24%
2021/03/08	33	62.00	4	62.05	61.90	29	1,684	1.72%
2021/03/05	1	59.50	2	60.70	60.50	-1	1,675	-0.06%
2021/03/04	7	60.67	4	61.53	60.40	3	1,679	0.18%
2021/03/03	6	59.77	5	60.14	60.90	1	1,670	0.06%
2021/03/02	1	60.50	2	60.70	58.60	-1	1,662	-0.06%
2021/02/26	4	59.95	0	0.00	59.80	4	1,661	0.24%
2021/02/25	3.1	61.48	2	61.50	60.90	1.1	1,667	0.07%
2021/02/24	7	60.66	7	60.51	59.90	0	1,662	0.00%
2021/02/23	12	62.63	14	63.21	61.40	-2	1,651	-0.12%
2021/02/22	13	59.95	7	60.84	61.80	6	1,622	0.37%
2021/02/19	7	58.49	3	58.23	58.50	4	1,601	0.25%
2021/02/18	2	57.55	43	58.27	57.50	-41	1,590	-2.58%
2021/02/17	9	56.27	1	56.80	56.30	8	1,579	0.51%
2021/02/05	0	0.00	8	55.04	55.40	-8	1,570	-0.51%
2021/02/04	9	54.86	14	54.62	54.70	-5	1,563	-0.32%
2021/02/03	44	55.65	11	55.61	55.10	33	1,560	2.11%
2021/02/02	8	55.68	6	55.50	55.20	2	1,549	0.13%
2021/02/01	8	56.10	9	56.01	55.70	-1	1,531	-0.07%
2021/01/29	74	63.11	57	62.64	59.20	17	1,501	1.13%
2021/01/28	14	61.86	9	62.31	61.90	5	1,431	0.35%
2021/01/27	172	63.97	158	64.22	63.60	14	1,402	1.00%	大買/大賣/
2021/01/26	100	63.17	46	63.25	64.20	54	1,252	4.31%
2021/01/25	2	58.20	4	58.18	58.40	-2	1,068	-0.19%
2021/01/22	19	58.58	24	57.81	58.60	-5	1,056	-0.47%
2021/01/21	11	57.61	10	57.49	58.60	1	1,020	0.10%
2021/01/20	5	55.90	4	53.75	53.40	1	982	0.10%
2021/01/19	6	56.72	0	0.00	55.90	6	963	0.62%
2021/01/18	1	56.90	3	56.97	57.60	-2	953	-0.21%
2021/01/15	5	60.00	5	58.66	58.40	0	945	0.00%
2021/01/14	20	59.11	13	58.85	59.30	7	922	0.76%
2021/01/13	11	57.38	7	57.21	57.60	4	901	0.44%
2021/01/12	9	56.83	5	56.52	56.50	4	894	0.45%
2021/01/11	13	59.65	9	59.00	58.60	4	880	0.45%
2021/01/08	8	57.65	16	58.36	58.10	-8	844	-0.95%
2021/01/07	7	55.71	7	55.70	55.80	0	810	0.00%
2021/01/06	2	54.70	1	56.60	54.40	1	805	0.12%
2021/01/05	3	58.93	13	58.68	57.50	-10	780	-1.28%
2021/01/04	1	57.00	4	56.85	57.00	-3	745	-0.40%
2020/12/31	0	0.00	3	55.60	55.30	-3	727	-0.41%
2020/12/30	2	55.45	5.5	54.97	54.70	-3.5	718	-0.49%
2020/12/29	2	55.00	2	54.30	54.40	0	708	0.00%
2020/12/28	4	55.28	6	54.98	54.90	-2	694	-0.29%
2020/12/25	8	56.60	9	56.38	55.60	-1	682	-0.15%
2020/12/24	20	58.56	14	58.73	57.60	6	655	0.92%
2020/12/23	5	54.32	13	57.51	58.40	-8	524	-1.53%
2020/12/22	5	55.78	7	55.96	53.10	-2	469	-0.43%
2020/12/21	1	55.00	7	55.10	54.80	-6	449	-1.33%
2020/12/18	22	56.56	22	55.89	55.40	0	439	0.00%
2020/12/17	18	55.35	12	55.11	55.40	6	380	1.58%
2020/12/16	22	53.22	32	53.57	53.50	-10	325	-3.07%
2020/12/15	2	51.70	0	0.00	50.70	2	304	0.66%
2020/12/14	5	52.18	6	52.85	52.00	-1	301	-0.33%
2020/12/11	4	53.03	2	52.85	52.30	2	293	0.68%
2020/12/10	0	0.00	5	54.26	53.10	-5	286	-1.74%
2020/12/09	11	54.85	0	0.00	54.90	11	280	3.93%
2020/12/08	5	54.14	9	53.17	54.80	-4	263	-1.52%
2020/12/07	3	53.17	29	53.63	53.00	-26	247	-10.51%
2020/12/04	0	0.00	7	53.94	53.70	-7	237	-2.95%
2020/12/03	34	54.69	14	54.00	53.90	20	227	8.79%
2020/12/02	14	53.86	37	54.06	54.30	-23	210	-10.92%
2020/12/01	19	49.59	8	49.83	50.50	11	173	6.34%
2020/11/30	2	49.10	3	49.17	49.40	-1	158	-0.63%
2020/11/27	0	0.00	2	47.93	47.90	-2	147	-1.36%
2020/11/26	2	47.88	7	48.26	48.15	-5	145	-3.43%
2020/11/25	1	47.60	7	47.50	47.40	-6	140	-4.26%
2020/11/24	6	46.73	19	46.77	46.40	-13	133	-9.71%
2020/11/23	1	44.90	13	45.73	44.90	-12	121	-9.87%
2020/11/20	4	45.58	15	45.70	45.55	-11	117	-9.36%
2020/11/18	1	45.10	1	45.40	45.25	0	121	0.00%
2020/11/16	0	0.00	2	46.23	46.20	-2	129	-1.54%
2020/11/13	0	0.00	4	45.90	45.80	-4	129	-3.08%
2020/11/12	14	46.16	2	45.70	45.80	12	135	8.87%
2020/11/11	32	46.36	6	46.57	46.20	26	142	18.26%
2020/11/10	3	45.42	5	45.15	45.10	-2	140	-1.43%
2020/11/09	0	0.00	1	44.75	44.75	-1	141	-0.71%
2020/11/05	0	0.00	1	43.65	43.70	-1	163	-0.61%
2020/10/29	1	44.10	0	0.00	44.20	1	195	0.51%
2020/10/28	5	45.38	0	0.00	44.80	5	196	2.54%
2020/10/26	2	45.50	0	0.00	45.60	2	199	1.00%
2020/10/16	0	0.00	5	45.15	45.05	-5	227	-2.20%
2020/10/14	0	0.00	1	45.10	45.05	-1	230	-0.43%
2020/09/25	0	0.00	1	44.70	44.60	-1	274	-0.36%
2020/09/22	5	47.25	4	47.24	47.20	1	276	0.36%
2020/09/16	0	0.00	1	48.10	47.90	-1	286	-0.35%
2020/09/15	0	0.00	1	47.95	47.95	-1	291	-0.34%
2020/09/10	2	49.35	0	0.00	48.65	2	315	0.63%
2020/09/09	1	48.75	1	48.80	49.10	0	345	0.00%
2020/09/08	2	49.03	0	0.00	49.20	2	364	0.55%
2020/09/07	1	49.60	1	50.30	49.15	0	381	0.00%
2020/09/02	2	48.05	0	0.00	47.85	2	399	0.50%
2020/08/28	1	48.60	0	0.00	48.55	1	435	0.23%
2020/08/25	0	0.00	2	47.88	47.95	-2	461	-0.43%
2020/08/21	1	47.05	0	0.00	47.10	1	506	0.20%
2020/08/20	3	46.45	2	48.30	46.75	1	590	0.17%
2020/08/19	5	49.68	1	50.30	49.30	4	651	0.61%
2020/08/18	3	50.77	3.1	50.89	50.50	-0.1	666	-0.01%
2020/08/17	1	51.90	1	50.80	52.00	0	671	0.00%
2020/08/14	0	0.00	1	50.00	50.50	-1	678	-0.15%
2020/08/13	3	50.60	0	0.00	50.20	3	678	0.44%
2020/08/12	2	49.65	1	49.60	49.60	1	679	0.15%
2020/08/11	7	52.06	5	50.98	49.90	2	678	0.29%
2020/08/10	8	51.78	8	52.00	52.70	0	664	0.00%
2020/08/07	2	48.15	0	0.00	47.95	2	641	0.31%
2020/08/06	2	48.30	2	48.60	48.35	0	641	0.00%
2020/08/05	1	48.50	0	0.00	48.50	1	644	0.16%
2020/08/04	2	48.23	0	0.00	48.30	2	646	0.31%
2020/08/03	1	47.80	2	48.13	47.30	-1	651	-0.15%
2020/07/31	0	0.00	2	48.15	48.15	-2	656	-0.30%
2020/07/30	3	48.32	0	0.00	48.50	3	662	0.45%
2020/07/29	1	48.00	0	0.00	48.15	1	666	0.15%
2020/07/28	0	0.00	2	46.85	46.20	-2	671	-0.30%
2020/07/27	0	0.00	5	47.38	46.90	-5	687	-0.73%
2020/07/24	3	49.92	4	49.95	49.95	-1	703	-0.14%
2020/07/23	0	0.00	1	51.50	51.30	-1	729	-0.14%
2020/07/22	1	51.00	0	0.00	50.90	1	762	0.13%
2020/07/21	1	50.70	0	0.00	50.70	1	763	0.13%
2020/07/20	2	50.20	5	49.90	50.40	-3	769	-0.39%
2020/07/17	1	50.10	2	50.80	50.20	-1	780	-0.13%
2020/07/14	0	0.00	15	52.08	51.80	-15	883	-1.70%
2020/07/13	0	0.00	1	52.50	52.60	-1	884	-0.11%
2020/07/10	2	53.60	2	52.60	52.60	0	887	0.00%
2020/07/09	19	55.71	2	55.50	55.20	17	885	1.92%
2020/07/08	5.1	54.56	0	0.00	54.90	5.1	877	0.58%
2020/07/07	1	53.60	2	53.65	53.50	-1	873	-0.11%
2020/07/06	0	0.00	2	54.30	53.90	-2	876	-0.23%
2020/07/01	0	0.00	2	54.30	54.40	-2	884	-0.23%
2020/06/30	2	54.05	1	54.20	54.20	1	898	0.11%
2020/06/23	2	53.65	1	54.00	53.30	1	936	0.11%
2020/06/22	2	55.55	2	54.90	54.50	0	935	0.00%
2020/06/19	2	55.25	2	55.55	55.20	0	934	0.00%
2020/06/18	5	56.48	4	56.33	56.20	1	931	0.11%
2020/06/17	5	57.40	1	57.10	57.30	4	924	0.43%
2020/06/16	10	59.40	12.1	59.06	58.70	-2.1	921	-0.23%
2020/06/15	6	57.77	10	58.06	57.10	-4	900	-0.44%
2020/06/12	4	57.40	2	57.45	58.00	2	886	0.23%
2020/06/11	3	55.27	1	54.90	56.90	2	879	0.23%
2020/06/10	1	56.20	0	0.00	56.10	1	869	0.12%
2020/06/09	1	56.30	2	56.80	56.20	-1	875	-0.11%
2020/06/08	1	56.50	8	56.90	56.50	-7	879	-0.80%
2020/06/05	1	57.20	2	56.75	57.00	-1	876	-0.11%
2020/06/04	10	58.70	40	58.47	57.50	-30	876	-3.42%
2020/06/03	4.1	58.39	5	58.06	57.70	-0.9	862	-0.10%
2020/06/02	3	56.07	33	56.17	56.10	-30	867	-3.46%
2020/06/01	4	57.75	1	57.60	56.90	3	863	0.35%
2020/05/29	10	57.93	5	58.54	57.90	5	854	0.58%
2020/05/28	17	60.18	18	60.25	59.00	-1	845	-0.12%
2020/05/27	32	59.95	32	60.58	59.60	0	808	0.00%
2020/05/26	68	57.53	61	58.11	58.20	7	726	0.96%
2020/05/25	2	54.65	2	53.63	55.00	0	659	0.00%
2020/05/22	1	53.10	12	52.78	52.60	-11	645	-1.70%
2020/05/21	0	0.00	1	54.00	52.00	-1	637	-0.16%
2020/05/20	0	0.00	1	51.60	51.90	-1	632	-0.16%
2020/05/19	1	51.50	0	0.00	51.70	1	634	0.16%
2020/05/18	0	0.00	1	51.20	51.00	-1	640	-0.16%
2020/05/08	4	52.05	1	52.30	51.50	3	636	0.47%
2020/05/07	0	0.00	1	52.90	52.30	-1	632	-0.16%
2020/05/06	0	0.00	2	52.10	52.00	-2	628	-0.32%
2020/05/05	1	52.20	1	52.90	52.20	0	625	0.00%
2020/05/04	2	53.00	2	52.40	52.40	0	622	0.00%
2020/04/30	2	54.25	3	54.73	54.10	-1	616	-0.16%
2020/04/29	9	54.62	2	54.40	53.70	7	602	1.16%
2020/04/28	3	54.10	2	53.20	53.00	1	580	0.17%
2020/04/27	5	52.04	4	52.73	53.70	1	562	0.17%
2020/04/23	1	49.80	4	49.66	49.40	-3	529	-0.57%
2020/04/22	7	48.75	7	49.12	49.10	0	524	0.00%
2020/04/21	34	52.00	4	53.23	49.85	30	520	5.76%
2020/04/20	84	54.02	68	53.91	54.10	16	497	3.22%
2020/04/17	10	49.07	12	49.87	50.30	-2	446	-0.45%
2020/04/16	1	45.55	0	0.00	45.80	1	421	0.24%
2020/04/15	1	47.05	0	0.00	46.25	1	426	0.23%
2020/04/14	0	0.00	3	45.80	45.50	-3	424	-0.71%
2020/04/10	5	44.80	1	45.75	44.60	4	426	0.94%
2020/04/08	0	0.00	2	44.45	44.50	-2	422	-0.47%
2020/04/07	5	44.42	1	44.75	44.50	4	420	0.95%
2020/04/06	1	44.85	0	0.00	45.60	1	415	0.24%
2020/04/01	5	45.39	7	45.80	45.10	-2	415	-0.48%
2020/03/31	7	44.31	20	44.50	44.95	-13	401	-3.24%
2020/03/30	16	42.13	0	0.00	42.50	16	385	4.15%
2020/03/26	1	36.65	0	0.00	38.35	1	364	0.27%
2020/03/25	0	0.00	4	37.89	37.60	-4	366	-1.09%
2020/03/24	6	36.77	2	36.50	36.35	4	376	1.06%
2020/03/20	10	37.30	11	37.53	37.55	-1	386	-0.26%
2020/03/19	3	34.47	1	34.55	34.40	2	383	0.52%
2020/03/18	2	39.05	1	38.50	38.20	1	383	0.26%
2020/03/17	0	0.00	23	37.97	38.30	-23	383	-6.00%
2020/03/16	0	0.00	10	42.72	40.60	-10	372	-2.69%
2020/03/13	4	42.90	17	42.85	43.80	-13	371	-3.50%
2020/03/12	1	47.20	5	47.82	47.30	-4	362	-1.10%
2020/03/11	3	49.85	4	50.28	49.70	-1	363	-0.28%
2020/03/10	3	50.70	2	48.55	50.50	1	361	0.28%
2020/03/09	5	49.86	3	49.93	48.90	2	359	0.56%
2020/03/06	31	51.60	8	51.28	51.20	23	353	6.51%
2020/03/04	1	49.50	4	48.85	50.00	-3	352	-0.85%
2020/03/03	3	50.10	0	0.00	50.20	3	361	0.83%
2020/02/27	0	0.00	7	49.23	49.00	-7	376	-1.86%
2020/02/25	2	50.20	0	0.00	50.20	2	398	0.50%
2020/02/21	5	50.80	7	50.60	51.00	-2	411	-0.49%
2020/02/19	1	49.55	0	0.00	49.70	1	422	0.24%
2020/02/18	3	48.75	0	0.00	48.65	3	421	0.71%
2020/02/14	0	0.00	3	46.40	46.50	-3	425	-0.70%
2020/02/13	1	47.00	0	0.00	46.05	1	442	0.23%
2020/02/12	1	46.30	0	0.00	46.40	1	471	0.21%
2020/02/10	1	43.95	1	44.70	44.70	0	477	0.00%
2020/02/05	10	45.00	2	44.90	45.00	8	483	1.65%
2020/02/04	2	44.85	2	44.90	45.40	0	488	0.00%
2020/02/03	3	44.12	5	43.75	43.75	-2	490	-0.41%
2020/01/30	1	46.75	0	0.00	46.75	1	482	0.21%
2020/01/20	4	52.25	0	0.00	51.90	4	474	0.84%
2020/01/17	2	51.60	4	51.78	51.50	-2	469	-0.43%
2020/01/16	1	52.20	0	0.00	51.80	1	473	0.21%
2020/01/15	4	52.80	4	51.70	51.70	0	471	0.00%
2020/01/10	5	51.60	0	0.00	51.60	5	469	1.07%
2020/01/09	0	0.00	2	52.05	51.50	-2	463	-0.43%
2020/01/03	0	0.00	1	52.80	51.50	-1	454	-0.22%
2019/12/30	1	51.60	0	0.00	51.60	1	451	0.22%
2019/12/27	0	0.00	1	51.60	52.00	-1	451	-0.22%
2019/12/25	0	0.00	1	51.40	51.40	-1	445	-0.22%
2019/12/24	1	50.70	1	50.70	50.70	0	448	0.00%
2019/12/23	1	51.30	11	51.55	51.60	-10	450	-2.22%
2019/12/20	4	51.80	9	51.83	51.90	-5	450	-1.11%
2019/12/19	23	52.49	12	52.15	52.00	11	447	2.46%
2019/12/18	5	50.62	8	50.93	50.80	-3	437	-0.69%
2019/12/17	1	50.00	2	50.35	50.50	-1	432	-0.23%
2019/12/16	0	0.00	1	48.75	49.55	-1	427	-0.23%
2019/12/10	10	48.10	21	47.84	47.85	-11	439	-2.50%
2019/12/09	1	47.15	16	47.02	47.05	-15	446	-3.36%
2019/11/29	1	46.30	0	0.00	46.35	1	449	0.22%
2019/11/27	0	0.00	14	46.68	47.00	-14	437	-3.20%
2019/11/26	2	46.40	1	46.10	45.95	1	433	0.23%
2019/11/25	2	45.70	3	45.18	45.80	-1	425	-0.24%
2019/11/22	3	46.62	1	45.80	46.15	2	412	0.49%
2019/11/21	2	47.40	0	0.00	46.70	2	403	0.50%
2019/11/20	7	48.88	5	49.28	48.50	2	396	0.50%
2019/11/19	7	48.90	5	48.55	48.25	2	392	0.51%
2019/11/18	1	50.00	5	50.50	50.10	-4	376	-1.06%
2019/11/15	4	50.70	3	50.33	50.50	1	375	0.27%
2019/11/14	1	50.60	16	50.40	50.50	-15	371	-4.04%
2019/11/13	4	51.08	5	50.50	51.40	-1	368	-0.27%
2019/11/12	13	51.57	10	51.66	51.50	3	373	0.80%
2019/11/11	9	55.05	1	55.00	53.70	8	367	2.18%
2019/11/08	1	59.20	0	0.00	59.50	1	341	0.29%
2019/11/07	1	59.40	1	60.10	59.70	0	348	0.00%
2019/11/06	1	60.50	10	60.34	60.50	-9	358	-2.51%
2019/11/04	15	62.73	1	61.80	61.90	14	367	3.80%
2019/11/01	1.1	62.45	0	0.00	62.50	1.1	371	0.30%
2019/10/31	0	0.00	1	62.00	61.30	-1	377	-0.27%
2019/10/29	1	61.00	0	0.00	60.80	1	395	0.25%
2019/10/24	0	0.00	5	62.12	62.10	-5	473	-1.06%
2019/10/18	2	61.10	3	61.53	61.50	-1	613	-0.16%
2019/10/14	0	0.00	1	61.60	61.50	-1	690	-0.14%
2019/10/08	0	0.00	2	60.35	59.80	-2	710	-0.28%
2019/10/07	1	59.80	3	59.97	59.70	-2	719	-0.28%
2019/10/04	0	0.00	1	60.80	60.10	-1	753	-0.13%
2019/10/03	4	60.13	0	0.00	60.50	4	765	0.52%
2019/10/01	1	61.00	0	0.00	61.10	1	770	0.13%
2019/09/26	1	62.10	1	63.50	62.10	0	793	0.00%
2019/09/25	0	0.00	4	62.10	62.10	-4	847	-0.47%
2019/09/23	2	62.30	2	63.10	62.30	0	875	0.00%
2019/09/20	1	61.10	0	0.00	61.70	1	872	0.11%
2019/09/18	1	62.20	0	0.00	62.10	1	873	0.11%
2019/09/12	2	63.25	3	63.90	63.10	-1	898	-0.11%
2019/09/11	3	61.20	1	62.20	62.20	2	883	0.23%
2019/09/10	1	59.90	0	0.00	60.80	1	874	0.11%
2019/09/09	0	60.00	0	0.00	59.70	0	868	0.00%
2019/09/06	3	61.70	1	62.10	61.40	2	861	0.23%
2019/09/04	2	62.00	1	62.00	61.60	1	855	0.12%
2019/09/03	2	61.85	0	0.00	61.70	2	863	0.23%
2019/09/02	1	61.80	2	61.90	61.90	-1	863	-0.12%
2019/08/30	1	61.50	5	61.14	61.00	-4	858	-0.47%
2019/08/29	3	60.50	0	0.00	60.50	3	854	0.35%
2019/08/28	0	0.00	1	60.20	60.50	-1	853	-0.12%
2019/08/27	1.1	59.21	1	59.50	59.20	0.1	850	0.01%
2019/08/26	1	59.20	0	0.00	58.80	1	854	0.12%
2019/08/23	4	60.58	0	0.00	60.70	4	850	0.47%
2019/08/22	1	60.00	3	60.63	60.10	-2	847	-0.24%
2019/08/21	0	0.00	49	60.03	60.40	-49	846	-5.79%
2019/08/19	2	60.10	0.2	59.90	59.70	1.8	849	0.21%
2019/08/15	1	59.00	130	59.85	59.20	-129	852	-15.13%	大賣/鉅額交易
2019/08/14	41	61.45	39	61.60	60.50	2	843	0.24%
2019/08/13	25	58.60	8	58.60	59.70	17	838	2.03%
2019/08/12	53	59.04	5	58.88	59.50	48	839	5.72%
2019/08/08	3	61.10	2	61.45	60.00	1	837	0.12%
2019/08/07	9	62.10	4	62.20	61.10	5	831	0.60%
2019/08/06	9	60.24	2	60.00	62.70	7	843	0.83%
2019/08/05	1	62.20	5	61.96	62.00	-4	852	-0.47%
2019/08/02	0	0.00	7	64.17	64.10	-7	858	-0.82%
2019/08/01	4	67.40	1	67.00	67.00	3	879	0.34%
2019/07/31	1	68.80	8	68.66	68.80	-7	883	-0.79%
2019/07/30	5	70.92	22	70.07	70.00	-17	887	-1.91%
2019/07/29	217	72.32	274	72.54	71.80	-57	908	-6.28%	大買/大賣/
2019/07/26	15	72.11	95	73.29	71.80	-80	887	-9.01%
2019/07/25	16	73.01	78	73.10	73.00	-62	862	-7.19%
2019/07/24	13	74.89	10	74.45	74.00	3	843	0.36%
2019/07/23	506	75.04	304	75.19	74.70	202	868	23.27%	大買/大賣/鉅額交易
2019/07/22	69	73.64	2	74.15	74.20	67	833	8.04%
2019/07/19	2	73.40	5	73.18	73.90	-3	904	-0.33%
2019/07/18	1	73.50	1	73.80	72.00	0	983	0.00%
2019/07/17	1	73.30	3	73.40	73.30	-2	993	-0.20%
2019/07/16	24	74.91	20	74.54	74.00	4	1,014	0.39%
2019/07/15	1	72.80	0	0.00	72.40	1	981	0.10%
2019/07/10	13	73.95	20	74.29	72.50	-7	996	-0.70%
2019/07/09	2	71.95	3	72.43	72.70	-1	987	-0.10%
2019/07/05	2	71.05	2	71.10	71.30	0	1,035	0.00%
2019/07/04	0	0.00	1	71.50	71.30	-1	1,069	-0.09%
2019/07/03	8	72.23	9	72.50	71.00	-1	1,104	-0.09%
2019/07/02	20	72.24	9	73.76	74.20	11	1,176	0.94%
2019/07/01	1	69.50	7	69.89	69.50	-6	1,273	-0.47%
2019/06/25	2	65.50	2	64.60	63.60	0	1,345	0.00%
2019/06/24	1	65.50	1	65.50	65.30	0	1,343	0.00%
2019/06/21	2	65.80	4	66.05	65.50	-2	1,344	-0.15%
2019/06/20	14	66.87	9	66.83	67.20	5	1,343	0.37%
2019/06/19	1	63.80	9	63.82	63.70	-8	1,321	-0.61%
2019/06/18	0	0.00	1	62.00	62.00	-1	1,317	-0.08%
2019/06/17	1	63.20	0	0.00	63.00	1	1,318	0.08%
2019/06/14	1	63.80	0	0.00	63.20	1	1,319	0.08%
2019/06/13	0	0.00	3	62.83	63.20	-3	1,319	-0.23%
2019/06/12	1	63.30	1	63.10	63.10	0	1,319	0.00%
2019/06/11	8	63.54	1	63.10	63.30	7	1,321	0.53%
2019/06/10	0	0.00	1	62.50	62.20	-1	1,315	-0.08%
2019/06/05	0	0.00	1	62.30	61.50	-1	1,321	-0.08%
2019/06/04	6	61.20	0	0.00	61.20	6	1,327	0.45%
2019/05/31	1	62.70	3	62.80	62.90	-2	1,358	-0.15%
2019/05/30	6	61.77	4	61.65	61.70	2	1,367	0.15%
2019/05/28	1	60.20	7	61.20	61.70	-6	1,393	-0.43%
2019/05/27	1	61.40	3	60.53	61.00	-2	1,417	-0.14%
2019/05/24	1	61.50	1	61.20	61.30	0	1,422	0.00%
2019/05/23	5	62.40	0	0.00	62.20	5	1,427	0.35%
2019/05/22	1	64.50	0	0.00	63.80	1	1,426	0.07%
2019/05/20	1	63.00	0	0.00	63.00	1	1,446	0.07%
2019/05/17	0	0.00	1	63.00	64.40	-1	1,445	-0.07%
2019/05/16	1	64.20	0	0.00	64.00	1	1,446	0.07%
2019/05/15	2	67.70	2	67.60	67.10	0	1,442	0.00%
2019/05/14	13	66.65	2	65.95	66.80	11	1,441	0.76%
2019/05/13	3	68.13	0	0.00	67.00	3	1,432	0.21%
2019/05/10	1	69.90	4	70.45	69.70	-3	1,425	-0.21%
2019/05/09	13	70.25	19	71.36	70.00	-6	1,411	-0.42%
2019/05/08	13	73.45	14	73.80	73.20	-1	1,382	-0.07%
2019/05/07	7	76.20	5	76.34	76.10	2	1,374	0.15%
2019/05/06	19	76.55	10	77.40	75.30	9	1,362	0.66%
2019/05/03	4	81.33	21	81.49	81.70	-17	1,332	-1.28%
2019/05/02	1	80.90	5	80.62	80.60	-4	1,321	-0.30%
2019/04/30	9	80.84	4	80.85	81.00	5	1,319	0.38%
2019/04/29	31	84.49	15	84.61	82.10	16	1,305	1.23%
2019/04/26	5	82.40	6	83.23	81.80	-1	1,261	-0.08%
2019/04/25	20	87.17	16	88.04	85.00	4	1,259	0.32%
2019/04/24	14	85.34	42	85.32	86.20	-28	1,214	-2.30%
2019/04/23	18	81.57	16	81.08	80.10	2	1,127	0.18%
2019/04/22	6	82.02	9	81.81	81.00	-3	1,111	-0.27%
2019/04/19	1	79.40	7	79.21	79.40	-6	1,085	-0.55%
2019/04/18	2	78.70	8	79.40	78.30	-6	1,080	-0.56%
2019/04/17	10	79.96	14	80.18	79.90	-4	1,077	-0.37%
2019/04/16	8	81.30	19.1	79.11	80.90	-11.1	1,066	-1.04%
2019/04/15	5	81.04	3	80.70	81.70	2	1,044	0.19%
2019/04/12	9	80.94	20	80.68	80.10	-11	1,019	-1.08%
2019/04/11	25.1	84.68	17	84.95	82.70	8.1	991	0.82%
2019/04/10	17.4	85.55	17	84.84	85.60	0.4	953	0.04%
2019/04/09	22.1	83.29	38	83.21	84.30	-15.9	917	-1.73%
2019/04/08	84	85.97	37	85.09	85.40	47	878	5.35%
2019/04/03	129	81.04	94	80.73	81.40	35	785	4.46%	大買/
2019/04/02	20	73.99	24	74.23	76.80	-4	629	-0.64%
2019/04/01	3	70.43	3	70.27	69.90	0	568	0.00%
2019/03/29	7	70.61	1	71.00	69.40	6	554	1.08%
2019/03/28	1	68.90	2	68.75	68.30	-1	530	-0.19%
2019/03/27	0	0.00	1	68.20	68.00	-1	523	-0.19%
2019/03/26	1	67.50	0	0.00	67.70	1	523	0.19%
2019/03/25	2	67.05	7	67.14	67.20	-5	521	-0.96%
2019/03/22	6	69.33	0	0.00	68.90	6	515	1.16%
2019/03/21	7	69.47	2	69.45	69.60	5	514	0.97%
2019/03/20	3	69.07	0	0.00	69.10	3	514	0.58%
2019/03/18	3	69.27	0	0.00	69.20	3	515	0.58%
2019/03/15	0	0.00	2	69.20	69.60	-2	517	-0.39%
2019/03/14	1	68.70	1	68.90	68.70	0	520	0.00%
2019/03/13	1	69.50	0	0.00	69.50	1	526	0.19%
2019/03/12	3	71.50	0	0.00	70.10	3	532	0.56%
2019/03/11	3	70.50	1	71.20	71.20	2	538	0.37%
2019/03/08	0	0.00	4	68.80	70.00	-4	554	-0.72%
2019/03/07	6	70.30	8	73.05	70.00	-2	549	-0.36%
2019/03/06	16	73.88	6	73.93	74.00	10	538	1.86%
2019/03/05	1	73.30	4	73.30	73.30	-3	530	-0.57%
2019/03/04	4	72.98	4	72.93	72.50	0	522	0.00%
2019/02/27	6	71.12	1	71.40	71.50	5	510	0.98%
2019/02/26	4	72.65	9	73.06	73.00	-5	501	-1.00%
2019/02/25	2	70.40	2	69.95	70.30	0	481	0.00%
2019/02/22	5	69.66	1	70.00	70.50	4	487	0.82%
2019/02/21	0	0.00	6	69.33	69.30	-6	485	-1.23%
2019/02/20	30	68.94	0	0.00	69.50	30	483	6.20%
2019/02/19	4	69.05	0	0.00	69.20	4	476	0.84%
2019/02/18	2	67.50	10	67.86	68.00	-8	466	-1.71%
2019/02/15	1	67.90	2	66.70	67.10	-1	471	-0.21%
2019/02/13	2	65.00	3	65.13	65.30	-1	478	-0.21%
2019/02/12	7	65.09	7	65.46	65.70	0	488	0.00%
2019/02/11	4	68.35	2	67.40	68.10	2	481	0.42%
2019/01/30	0	0.00	4	67.10	66.70	-4	486	-0.82%
2019/01/29	2	67.20	12	67.27	67.30	-10	486	-2.06%
2019/01/28	3	68.13	2	68.10	68.10	1	486	0.21%
2019/01/25	4	67.15	1	67.50	67.00	3	487	0.61%
2019/01/24	2	66.90	2	68.00	66.50	0	488	0.00%
2019/01/23	0	0.00	2	66.45	67.40	-2	489	-0.41%
2019/01/22	6	67.43	1	67.50	67.00	5	489	1.02%
2019/01/21	10	68.65	14	68.64	69.00	-4	486	-0.82%
2019/01/18	1	68.20	5	68.84	67.50	-4	480	-0.83%
2019/01/17	5	67.58	24	68.00	67.00	-19	477	-3.98%
2019/01/16	41	67.93	3	67.80	70.00	38	463	8.20%
2019/01/15	4	63.58	21	62.62	64.90	-17	423	-4.01%
2019/01/14	0	0.00	1	58.10	59.00	-1	408	-0.24%
2019/01/11	5	58.56	0	0.00	58.20	5	411	1.22%
2019/01/10	5	58.44	0	0.00	58.80	5	410	1.22%
2019/01/09	3	58.00	0	0.00	58.40	3	407	0.74%
2019/01/07	2	57.00	2	57.10	57.70	0	407	0.00%
2019/01/04	3	55.93	3	56.33	56.40	0	415	0.00%
2019/01/02	1	58.10	1	59.50	58.10	0	444	0.00%
2018/12/27	2	59.85	0	0.00	59.70	2	461	0.43%
2018/12/26	1	60.30	9	60.14	59.40	-8	468	-1.71%
2018/12/25	0	0.00	3	60.73	60.20	-3	472	-0.64%
2018/12/24	3	62.07	0	0.00	62.00	3	473	0.63%
2018/12/21	0	0.00	3	61.50	62.40	-3	481	-0.62%
2018/12/19	2	65.00	0	0.00	64.80	2	480	0.42%
2018/12/18	2	65.65	0	0.00	66.10	2	482	0.41%
2018/12/17	1	66.00	3	66.20	66.40	-2	492	-0.41%
2018/12/14	1	64.30	0	0.00	65.90	1	495	0.20%
2018/12/13	0	0.00	6	66.45	66.00	-6	501	-1.20%
2018/12/12	7	66.07	3	66.20	66.70	4	502	0.80%
2018/12/11	1	65.20	2	65.55	65.70	-1	508	-0.20%
2018/12/10	1	65.00	6	65.10	65.10	-5	520	-0.96%
2018/12/07	6	67.88	1	68.50	68.00	5	522	0.96%
2018/12/06	1	67.50	4	69.80	68.10	-3	524	-0.57%
2018/12/05	2	70.55	0	0.00	70.40	2	522	0.38%
2018/12/04	4	75.30	0	0.00	73.50	4	534	0.75%
2018/12/03	0	0.00	7	74.60	76.20	-7	549	-1.27%
2018/11/30	4	69.50	2	69.70	70.00	2	532	0.38%
2018/11/29	4	70.75	1	70.00	69.30	3	534	0.56%
2018/11/28	1	70.50	2	70.40	71.00	-1	532	-0.19%
2018/11/27	0	0.00	14	68.07	69.50	-14	530	-2.64%
2018/11/26	0	0.00	19	66.57	66.50	-19	530	-3.58%
2018/11/23	2	66.85	1	67.50	65.60	1	540	0.18%
2018/11/22	3	68.43	1	68.50	67.60	2	543	0.37%
2018/11/21	10	70.21	3	69.50	69.80	7	549	1.27%
2018/11/20	6	70.38	3	70.73	72.00	3	550	0.54%
2018/11/19	1	69.10	10	69.01	69.80	-9	562	-1.60%
2018/11/16	5	70.44	3	70.00	69.20	2	569	0.35%
2018/11/15	1	69.80	0	0.00	69.90	1	581	0.17%
2018/11/14	3	71.83	0	0.00	71.40	3	589	0.51%
2018/11/13	3	69.17	4	69.98	70.10	-1	601	-0.17%
2018/11/12	0	0.00	1	70.60	70.50	-1	640	-0.16%
2018/11/09	5	68.64	17	67.92	69.60	-12	654	-1.83%
2018/11/08	0	0.00	1	68.90	68.90	-1	698	-0.14%
2018/11/07	1	62.70	6	62.70	62.70	-5	699	-0.71%
2018/11/06	5	57.20	0	0.00	57.00	5	700	0.71%
2018/11/05	1	57.30	0	0.00	58.00	1	702	0.14%
2018/11/02	20	60.41	0	0.00	59.10	20	700	2.85%
2018/10/31	0	0.00	4	58.50	57.70	-4	691	-0.58%
2018/10/29	0	0.00	1	51.00	51.50	-1	683	-0.15%
2018/10/26	1	50.00	0	0.00	50.30	1	685	0.15%
2018/10/25	3	52.37	0	0.00	52.00	3	681	0.44%
2018/10/24	3	57.70	0	0.00	57.10	3	676	0.44%
2018/10/23	1	59.10	0	0.00	58.70	1	682	0.15%
2018/10/19	3	60.13	3	58.60	60.00	0	684	0.00%
2018/10/17	0	0.00	1	65.00	63.90	-1	682	-0.15%
2018/10/16	4	63.68	1	63.60	62.80	3	680	0.44%
2018/10/15	1	62.20	0.2	62.00	61.10	0.8	680	0.12%
2018/10/12	4	61.83	2	61.60	63.50	2	678	0.29%
2018/10/11	1	62.40	5	62.84	62.40	-4	673	-0.59%
2018/10/09	6	69.38	8	69.55	69.30	-2	676	-0.30%
2018/10/08	0	0.00	3	78.07	77.00	-3	668	-0.45%
2018/10/05	6	80.92	6	79.52	79.00	0	677	0.00%
2018/10/04	1.1	87.28	1	85.10	85.20	0.1	668	0.01%
2018/10/03	2	88.40	0	0.00	88.00	2	661	0.30%
2018/10/02	0	0.00	1	90.80	90.90	-1	662	-0.15%
2018/10/01	3	91.00	3	90.80	90.80	0	665	0.00%
2018/09/28	3	88.10	0	0.00	89.30	3	674	0.44%
2018/09/27	1	89.30	0	0.00	89.40	1	692	0.14%
2018/09/26	0	0.00	1	90.80	90.20	-1	701	-0.14%
2018/09/21	3	92.00	1	90.80	93.00	2	708	0.28%
2018/09/19	0	0.00	2	93.25	92.30	-2	698	-0.29%
2018/09/18	0	0.00	3	90.20	90.40	-3	693	-0.43%
2018/09/14	1	93.10	0	0.00	94.90	1	683	0.15%
2018/09/13	0	0.00	5	89.00	88.60	-5	671	-0.74%
2018/09/12	1	86.00	0	0.00	88.00	1	665	0.15%
2018/09/11	0.2	91.00	4	89.15	91.00	-3.8	664	-0.57%
2018/09/10	4	86.05	7	87.93	86.10	-3	659	-0.46%
2018/09/07	4	97.85	6	94.00	95.00	-2	645	-0.31%
2018/09/05	0	0.00	2	107.00	104.00	-2	651	-0.31%
2018/09/04	1	105.00	0	0.00	106.00	1	652	0.15%
2018/08/31	1	106.50	0	0.00	109.00	1	652	0.15%
2018/08/30	1	107.50	14	109.86	108.50	-13	649	-2.00%
2018/08/29	0	0.00	2	108.00	107.00	-2	641	-0.31%
2018/08/28	37	109.95	3	109.00	107.00	34	641	5.30%
2018/08/27	17	108.65	3	105.17	109.50	14	631	2.22%
2018/08/24	5	100.80	2	103.25	102.00	3	621	0.48%
2018/08/23	2	108.50	5	109.50	108.00	-3	602	-0.50%
2018/08/22	11.1	111.43	33	108.86	112.00	-21.9	597	-3.66%
2018/08/21	2	117.00	7	117.14	116.50	-5	538	-0.93%
2018/08/20	9	118.61	2	119.50	116.00	7	533	1.31%
2018/08/17	9	123.67	20	123.93	122.50	-11	513	-2.14%
2018/08/16	31.4	114.22	4	113.00	117.00	27.4	472	5.80%
2018/08/15	29	117.98	13	117.62	114.50	16	512	3.12%