熱映 (3373)-富邦-台北券商分點個股進出

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

熱映

(3373)

可現股當沖

股價
23.45
漲跌
▼0.05
漲幅
-0.21%
成交量
78張
產業
上櫃其他電子類股
171人加入追蹤

立即追蹤
本地時間:13:30(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

熱映 (3373)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	23.50	0	0.00	23.50	1	268	0.37%
2024/04/19	1	24.00	0	0.00	23.80	1	276	0.36%
2024/04/18	3	24.80	2	24.28	24.50	1	282	0.35%
2024/04/16	2	23.75	0	0.00	23.40	2	328	0.61%
2024/04/11	1.2	24.84	0	25.15	24.85	1.2	396	0.30%
2024/04/10	0	25.55	0	0.00	25.40	0	563	0.00%
2024/04/09	1	25.25	0	0.00	25.30	1	592	0.17%
2024/04/08	0	0.00	1	25.95	25.40	-1	594	-0.17%
2024/04/03	1	25.40	1	25.75	25.55	0	602	0.00%
2024/03/28	2	24.85	0	0.00	24.75	2	645	0.31%
2024/03/27	0	0.00	9	24.77	25.00	-9	675	-1.33%
2024/03/26	0	0.00	16	25.13	24.50	-16	779	-2.05%
2024/03/25	0	25.30	1	25.05	25.00	-1	919	-0.11%
2024/03/22	8	25.00	0	0.00	25.00	8	947	0.84%
2024/03/21	2	24.50	0	0.00	24.70	2	957	0.21%
2024/03/20	0	0.00	1	24.70	24.70	-1	958	-0.10%
2024/03/18	0.1	24.30	0	0.00	24.35	0.1	968	0.01%
2024/03/15	8	24.55	0	0.00	24.55	8	974	0.82%
2024/03/13	6	24.78	0	0.00	24.05	6	977	0.61%
2024/03/08	9	24.56	0	0.00	24.50	9	1,013	0.89%
2024/03/07	1	25.50	0	0.00	25.30	1	1,041	0.10%
2024/03/06	3	26.17	0	0.00	26.10	3	1,241	0.24%
2024/03/05	4	26.34	1	26.65	26.25	3	1,501	0.20%
2024/03/04	1	26.85	0	0.00	26.65	1	1,587	0.06%
2024/03/01	2	27.20	0	0.00	27.20	2	1,638	0.12%
2024/02/29	0	0.00	5	27.29	27.30	-5	1,664	-0.30%
2024/02/27	1	27.25	0	0.00	27.25	1	1,660	0.06%
2024/02/26	5	28.20	3	28.43	28.35	2	1,656	0.12%
2024/02/23	8	27.70	13	27.25	27.70	-5	1,646	-0.30%
2024/02/19	0	0.00	1	27.15	26.90	-1	1,620	-0.06%
2024/02/16	2	26.60	0	0.00	26.60	2	1,617	0.12%
2024/02/15	5	26.56	0	0.00	26.50	5	1,612	0.31%
2024/02/05	3	26.78	0	0.00	26.80	3	1,607	0.19%
2024/02/02	3	27.33	0	0.00	27.25	3	1,605	0.19%
2024/02/01	0	0.00	1	29.00	27.75	-1	1,602	-0.06%
2024/01/31	32	27.97	5	27.74	28.00	27	1,583	1.70%
2024/01/29	0	0.00	3	27.22	27.15	-3	1,566	-0.19%
2024/01/26	3	26.37	0	0.00	26.40	3	1,581	0.19%
2024/01/25	6	26.98	0	0.00	26.75	6	1,588	0.38%
2024/01/24	1	27.75	1	27.50	27.60	0	1,585	0.00%
2024/01/23	0	0.00	3	28.25	27.50	-3	1,583	-0.19%
2024/01/22	7	27.24	1	27.90	27.80	6	1,580	0.38%
2024/01/19	1	27.15	0	0.00	27.15	1	1,574	0.06%
2024/01/18	5	26.74	0	0.00	26.50	5	1,569	0.32%
2024/01/17	3	27.15	1	27.90	27.15	2	1,563	0.13%
2024/01/16	1	28.65	0	0.00	27.85	1	1,557	0.06%
2024/01/15	2	27.63	0	0.00	27.70	2	1,544	0.13%
2024/01/12	2	28.20	0	0.00	28.20	2	1,535	0.13%
2024/01/11	0	0.00	1	29.00	28.30	-1	1,529	-0.07%
2024/01/09	1	28.00	0	0.00	27.90	1	1,485	0.07%
2024/01/08	2	28.25	0	0.00	28.30	2	1,464	0.14%
2024/01/05	6	28.55	9	28.68	28.40	-3	1,451	-0.21%
2024/01/04	38	30.89	39	30.51	30.90	-1	1,413	-0.07%
2024/01/03	11	29.50	8.2	29.50	29.50	2.8	1,246	0.23%
2024/01/02	1	26.60	0	0.00	26.85	1	1,218	0.08%
2023/12/29	1	26.60	0	0.00	26.60	1	1,216	0.08%
2023/12/26	2	27.18	2	27.53	27.55	0	1,200	0.00%
2023/12/25	7	28.70	11	27.33	27.00	-4	1,193	-0.34%
2023/12/22	5	30.01	5	30.07	29.60	0	1,171	0.00%
2023/12/21	15	30.04	17	30.30	30.90	-2	1,144	-0.17%
2023/12/20	20	30.86	10.5	31.21	29.30	9.5	1,049	0.91%
2023/12/19	2	28.60	2	29.63	30.15	0	985	0.00%
2023/12/18	0	27.10	1	27.10	27.45	-1	980	-0.10%
2023/12/15	2	25.30	0	0.00	25.30	2	970	0.21%
2023/12/14	1	25.75	0	0.00	25.40	1	967	0.10%
2023/12/07	0	27.80	0	0.00	28.15	0	942	0.00%
2023/12/05	0	0.00	1	29.30	28.55	-1	926	-0.11%
2023/12/04	4	32.33	6	31.33	31.05	-2	903	-0.22%
2023/12/01	6	31.73	8	32.86	33.25	-2	865	-0.23%
2023/11/30	6	30.49	7	31.43	30.70	-1	660	-0.15%
2023/11/29	5	28.42	11	28.93	29.50	-6	397	-1.52%
2023/11/28	13	26.06	7.1	26.65	26.85	5.9	308	1.91%
2023/11/27	0	0.00	3.1	24.32	24.45	-3.1	254	-1.20%
2023/11/24	0	24.00	1	22.50	22.25	-1	225	-0.44%
2023/11/23	4	22.23	0	0.00	22.05	4	224	1.78%
2023/11/21	0	23.00	0	0.00	21.70	0	222	0.00%
2023/11/14	0.1	21.00	0	0.00	21.25	0.1	220	0.05%
2023/11/13	0.1	21.30	0	0.00	21.20	0.1	220	0.03%
2023/11/02	0	0.00	5	22.40	22.40	-5	195	-2.55%
2023/11/01	3	20.17	0	0.00	20.40	3	187	1.60%
2023/10/13	0	0.00	6	20.65	20.60	-6	180	-3.33%
2023/10/12	2	20.78	0	0.00	20.80	2	180	1.11%
2023/10/05	0	22.70	0	0.00	21.50	0	177	0.00%
2023/10/02	0	0.00	1	23.15	22.50	-1	173	-0.58%
2023/09/26	0	0.00	1	22.20	21.80	-1	162	-0.62%
2023/09/25	0	0.00	0	22.65	22.40	0	159	0.00%
2023/09/22	18	22.86	9	23.27	22.75	9	147	6.12%
2023/09/21	0	0.00	2	21.90	22.00	-2	68	-2.90%
2023/09/18	0.1	19.50	0	0.00	19.40	0.1	44	0.23%
2023/09/04	0	19.80	0	0.00	19.40	0	42	0.00%
2023/08/24	0	0.00	1	19.35	19.30	-1	47	-2.09%
2023/08/21	0	0.00	2	19.25	19.25	-2	51	-3.91%
2023/08/11	0	0.00	1	20.00	20.00	-1	66	-1.51%
2023/07/27	0	0.00	4	20.20	20.35	-4	66	-6.00%
2023/07/24	0.2	20.63	0	0.00	20.50	0.2	65	0.31%
2023/07/20	28	20.90	6	20.90	20.90	22	65	33.54%
2023/07/12	0.1	21.60	0	0.00	21.45	0.1	65	0.15%
2023/07/10	0	0.00	1	21.45	21.45	-1	65	-1.53%
2023/07/07	4	21.40	0	0.00	21.50	4	65	6.06%
2023/07/06	1	21.60	0	0.00	21.65	1	65	1.52%
2023/06/29	0	0.00	1	21.75	21.75	-1	65	-1.53%
2023/06/28	0	0.00	1	21.85	21.85	-1	64	-1.54%
2023/06/27	0.1	21.95	0	0.00	21.60	0.1	63	0.21%
2023/06/26	0	0.00	32	22.00	22.00	-32	63	-50.42%
2023/06/20	0.2	22.55	0	0.00	22.30	0.2	63	0.31%
2023/06/14	2	22.50	0	0.00	22.40	2	64	3.09%
2023/06/05	1	22.55	0	0.00	22.55	1	67	1.49%
2023/05/31	0	0.00	0	23.20	22.85	0	66	-0.01%
2023/05/30	0	22.75	0	0.00	22.60	0	65	0.00%
2023/05/24	1.1	23.84	0	0.00	23.50	1.1	66	1.61%
2023/05/23	0	0.00	1	22.60	23.70	-1	61	-1.62%
2023/05/22	1	22.10	1	22.00	22.00	0	54	0.00%
2023/03/09	0	25.60	0	0.00	25.45	0	344	0.00%
2023/03/08	1	25.55	0	0.00	25.60	1	346	0.29%
2023/03/07	1	25.75	0	0.00	25.65	1	347	0.29%
2023/03/06	1	25.60	0	0.00	25.50	1	347	0.29%
2023/02/23	0	25.90	0	0.00	25.95	0	348	0.00%
2023/02/21	0	25.95	0	0.00	25.65	0	348	0.00%
2023/02/14	0	25.30	0	0.00	25.25	0	353	0.01%
2023/02/13	0.1	26.05	11	25.26	25.30	-11	354	-3.09%
2023/02/09	2	26.00	0	0.00	25.90	2	355	0.56%
2023/02/08	0.1	26.45	0	0.00	26.05	0.1	357	0.04%
2023/02/07	0	26.75	0	0.00	26.20	0	358	0.00%
2023/02/03	2	26.20	0	0.00	26.15	2	368	0.54%
2023/02/02	1	26.65	0	0.00	26.65	1	368	0.27%
2023/02/01	0	26.45	0	0.00	26.40	0	369	0.01%
2023/01/31	0.1	25.47	0	0.00	25.95	0.1	368	0.02%
2023/01/11	3.1	26.29	0	0.00	26.25	3.1	368	0.84%
2023/01/10	7	26.44	0	0.00	26.50	7	369	1.89%
2023/01/03	6	27.14	1	27.30	27.20	5	373	1.34%
2022/12/30	0	28.10	0	0.00	28.20	0	373	0.01%
2022/12/27	0	0.00	3	28.82	28.45	-3	436	-0.69%
2022/12/23	2	29.88	2	30.00	29.75	0	407	0.00%
2022/12/21	0	0.00	0	29.30	29.30	0	380	0.00%
2022/12/20	1	30.99	1	31.10	29.35	0	367	0.00%
2022/12/16	20	27.62	17	27.64	26.55	3	340	0.88%
2022/12/15	2	26.40	0	0.00	26.40	2	333	0.60%
2022/12/14	9	28.69	5	28.48	27.40	4	329	1.22%
2022/12/13	0	0.00	1	26.70	26.70	-1	299	-0.33%
2022/11/30	1	23.80	1	24.00	24.00	0	451	0.00%
2022/11/29	3	23.83	3	23.65	23.65	0	487	0.00%
2022/11/23	1	23.25	1	23.05	23.05	0	590	0.00%
2022/11/14	1	23.70	0	0.00	23.85	1	583	0.17%
2022/11/11	1	23.65	1	23.45	23.45	0	583	0.00%
2022/11/03	0	0.00	0	23.60	23.15	0	573	0.00%
2022/11/02	1	23.65	3	23.08	23.75	-2	571	-0.35%
2022/11/01	2	22.75	0	0.00	22.70	2	564	0.35%
2022/10/13	0	22.50	0	23.50	21.35	0	548	0.00%
2022/10/07	0	0.00	0	27.00	24.55	0	536	0.00%
2022/10/06	2	25.00	2	25.68	25.75	0	532	0.00%
2022/10/05	7.5	27.07	7	24.65	24.65	0.5	518	0.10%
2022/09/27	1	23.30	1	23.55	23.65	0	441	0.00%
2022/09/23	30	29.18	67	28.77	27.20	-37	432	-8.55%
2022/09/22	1	27.90	1	28.60	28.60	0	386	0.00%
2022/09/21	1	26.15	0	0.00	26.00	1	378	0.26%
2022/09/20	1	26.90	0	0.00	26.65	1	376	0.27%
2022/09/15	1	28.50	1	28.00	28.00	0	372	0.00%
2022/09/14	2	27.25	2	27.35	27.35	0	363	0.00%
2022/09/13	3	28.13	3	27.85	27.85	0	357	0.00%
2022/09/12	3	28.57	3.1	28.49	28.55	-0.1	354	-0.03%
2022/09/08	11	28.59	2	29.13	29.05	9	349	2.57%
2022/09/07	25	28.83	2	29.23	29.40	23	342	6.72%
2022/09/06	15.1	30.45	13	30.08	30.40	2.1	314	0.66%
2022/09/05	1	30.90	0	30.90	30.90	1	210	0.47%
2022/09/02	0	27.60	20.1	27.90	28.10	-20.1	173	-11.59%
2022/09/01	20	25.00	1	25.55	25.55	19	106	17.78%
2022/08/29	0	21.80	0	0.00	21.25	0	68	0.01%
2022/08/26	0	0.00	10	21.45	21.65	-10	68	-14.67%
2022/08/25	0	0.00	1	21.45	21.55	-1	67	-1.47%
2022/08/18	0	0.00	1	21.55	21.90	-1	67	-1.48%
2022/08/12	0	0.00	0.1	20.50	20.65	-0.1	67	-0.10%
2022/07/27	0	20.80	0	0.00	20.40	0	77	0.01%
2022/07/20	10	20.04	0	0.00	20.10	10	88	11.26%
2022/07/01	18	20.25	2	19.90	19.40	16	146	10.92%
2022/06/30	0	0.00	18	22.35	22.20	-18	144	-12.44%
2022/06/23	0	24.10	0	0.00	23.05	0	160	0.00%
2022/06/20	1	25.00	0	0.00	24.50	1	160	0.62%
2022/06/17	0	26.20	0	0.00	25.85	0	159	0.00%
2022/06/16	0	27.95	0	0.00	26.40	0	159	0.00%
2022/05/13	1	27.20	1	27.00	27.00	0	187	0.00%
2022/05/05	0	0.00	0	31.10	31.00	0	193	-0.01%
2022/05/03	0	0.00	4	31.00	30.60	-4	201	-1.99%
2022/04/29	1	31.85	1	30.60	30.60	0	207	0.00%
2022/04/28	2	31.65	2	31.40	31.40	0	213	0.00%
2022/04/27	0	0.00	2	31.80	32.05	-2	215	-0.93%
2022/04/26	0	0.00	1	34.10	32.65	-1	217	-0.46%
2022/04/25	2	35.38	1	35.70	34.10	1	221	0.45%
2022/04/22	2	35.85	2	35.85	35.00	0	223	0.00%
2022/04/21	2	35.30	0	0.00	36.10	2	237	0.84%
2022/04/20	0	0.00	2	34.00	35.15	-2	271	-0.74%
2022/04/18	2	35.60	0	0.00	34.70	2	314	0.64%
2022/04/12	0	0.00	1	33.20	33.15	-1	376	-0.27%
2022/04/11	0	34.30	1	34.25	33.75	-1	383	-0.26%
2022/04/07	0	34.15	0	0.00	33.95	0	385	0.00%
2022/04/06	1	34.30	1	33.95	34.00	0	385	0.00%
2022/04/01	0	0.00	0.1	34.35	33.45	-0.1	384	-0.03%
2022/03/31	0	0.00	0.1	34.03	33.80	-0.1	383	-0.03%
2022/03/30	1	33.50	0	0.00	34.00	1	383	0.26%
2022/03/29	0	0.00	0.1	33.50	33.90	-0.1	382	-0.03%
2022/03/28	0	0.00	0.1	34.50	33.90	-0.1	381	-0.03%
2022/03/25	0	0.00	0.1	33.10	33.00	-0.1	370	-0.01%
2022/03/22	0	0.00	0.1	32.92	32.40	-0.1	375	-0.02%
2022/03/21	0	0.00	0.1	32.86	32.50	-0.1	375	-0.01%
2022/03/15	0	0.00	0.3	31.14	30.85	-0.3	397	-0.08%
2022/03/14	0	0.00	1	30.40	30.85	-1	397	-0.25%
2022/03/08	0	30.65	0	0.00	29.80	0	428	0.01%
2022/03/07	2	32.00	0	0.00	31.20	2	448	0.45%
2022/03/03	1	33.05	0	0.00	33.05	1	592	0.17%
2022/02/25	0	0.00	3	33.08	32.85	-3	620	-0.48%
2022/02/24	2	34.00	0	0.00	33.60	2	618	0.32%
2022/02/22	3	34.83	0	0.00	34.60	3	618	0.49%
2022/02/17	0	0.00	2	35.73	35.70	-2	619	-0.32%
2022/02/14	2	36.00	0	0.00	36.00	2	625	0.32%
2022/02/07	2	35.50	0	0.00	36.00	2	619	0.32%
2022/01/26	3	36.02	0	0.00	36.10	3	616	0.49%
2022/01/24	1	37.85	0	0.00	37.80	1	610	0.16%
2022/01/21	1	37.50	0	0.00	37.50	1	603	0.17%
2022/01/17	1	40.80	0	0.00	39.10	1	585	0.17%
2022/01/14	1	40.50	2	39.53	39.50	-1	576	-0.17%
2022/01/13	3	40.88	1.3	40.98	41.40	1.7	559	0.30%
2022/01/12	5	40.03	5	39.64	39.30	0	519	0.00%
2022/01/11	5	40.75	3	39.70	39.90	2	508	0.39%
2022/01/10	1.9	40.37	16.3	41.03	42.35	-14.4	470	-3.06%
2022/01/07	0.6	38.70	3	38.63	38.50	-2.4	416	-0.57%
2022/01/06	2	38.65	0	0.00	37.20	2	402	0.50%
2022/01/04	2	38.23	2	37.88	37.75	0	390	0.00%
2021/12/24	0.3	37.00	1	36.60	36.60	-0.7	399	-0.18%
2021/12/21	5	36.70	4	36.25	36.25	1	401	0.25%
2021/12/20	2	37.23	0	0.00	36.40	2	402	0.50%
2021/12/16	1	36.30	1	36.25	36.25	0	398	0.00%
2021/12/14	0	0.00	1	36.40	36.00	-1	403	-0.25%
2021/12/13	1	36.75	1	36.00	36.00	0	400	0.00%
2021/12/10	0.3	37.35	0	0.00	36.65	0.3	397	0.07%
2021/12/06	0	0.00	0.2	37.15	37.10	-0.2	399	-0.05%
2021/12/03	2	37.75	1	38.05	38.05	1	430	0.23%
2021/12/02	1.5	38.80	0	39.20	38.45	1.5	447	0.33%
2021/12/01	0	0.00	1	40.45	38.05	-1	436	-0.23%
2021/11/30	11	38.14	9	38.09	37.95	2	414	0.48%
2021/11/29	4.3	41.44	14.2	41.17	42.00	-10	374	-2.66%
2021/11/26	1	38.00	2	38.20	38.20	-1	275	-0.36%
2021/11/17	0	0.00	1.5	34.97	35.25	-1.5	287	-0.52%
2021/11/16	1	34.45	0	0.00	34.45	1	300	0.33%
2021/11/10	1	35.30	0	0.00	35.30	1	385	0.26%
2021/11/08	3	35.92	0	0.00	35.85	3	392	0.76%
2021/11/05	1	36.00	0	0.00	36.05	1	398	0.25%
2021/10/22	8	36.66	8	35.90	35.90	0	460	0.00%
2021/10/13	1	35.30	0	0.00	35.25	1	479	0.21%
2021/10/12	0.1	36.85	0	0.00	36.35	0.1	479	0.02%
2021/10/05	0	0.00	1	36.25	36.55	-1	513	-0.19%
2021/10/04	1	37.60	1	35.50	35.50	0	507	0.00%
2021/09/30	0.1	39.30	0	0.00	39.20	0.1	503	0.02%
2021/09/27	0	0.00	0	40.00	40.15	0	507	0.00%
2021/09/22	1	39.90	2	39.98	39.70	-1	513	-0.19%
2021/09/14	4	41.29	0	0.00	40.70	4	527	0.76%
2021/09/13	1	40.65	1	41.05	41.75	0	525	0.00%
2021/09/09	3	43.83	1	42.80	42.35	2	524	0.38%
2021/09/08	17	44.69	19	44.73	44.40	-2	520	-0.38%
2021/09/07	1.2	41.81	2	42.10	43.80	-0.8	492	-0.17%
2021/09/06	3	41.10	4	40.63	40.55	-1	480	-0.21%
2021/09/01	4	40.83	0	0.00	40.60	4	489	0.82%
2021/08/31	1	41.10	0	0.00	41.05	1	490	0.20%
2021/08/30	1.7	41.61	0	0.00	41.40	1.7	493	0.35%
2021/08/26	3	41.10	1	41.05	41.05	2	493	0.41%
2021/08/25	1	41.45	2	41.60	41.65	-1	494	-0.20%
2021/08/24	1	40.85	1	40.40	40.40	0	492	0.00%
2021/08/23	3	41.93	1	41.45	41.45	2	492	0.41%
2021/08/20	1	44.00	1	42.40	42.40	0	487	0.00%
2021/08/19	3	47.40	2	46.40	44.85	1	477	0.21%
2021/08/18	9	49.15	2	49.23	49.30	7	463	1.51%
2021/08/17	3	65.27	5	65.80	64.60	-2	436	-0.46%
2021/08/16	0.1	66.60	0	0.00	66.10	0.1	431	0.02%
2021/08/12	0	0.00	1	67.30	67.80	-1	449	-0.22%
2021/08/09	1	70.50	1	70.40	70.20	0	624	0.00%
2021/08/06	0	0.00	1	70.00	70.00	-1	697	-0.14%
2021/08/05	2.1	69.44	0	0.00	68.80	2.1	838	0.25%
2021/08/04	2.5	69.51	0	0.00	69.40	2.5	911	0.28%
2021/08/03	0	0.00	2	68.65	68.80	-2	920	-0.22%
2021/08/02	2	67.15	3	66.83	67.90	-1	918	-0.11%
2021/07/28	3	64.47	10	64.40	64.40	-7	926	-0.76%
2021/07/27	1	65.50	0	0.00	65.20	1	946	0.11%
2021/07/22	0	0.00	1	65.10	64.60	-1	981	-0.10%
2021/07/21	3	65.17	1	64.30	64.30	2	986	0.20%
2021/07/20	3.2	65.49	3	65.63	65.30	0.2	991	0.02%
2021/07/19	3	64.61	0	0.00	64.20	3	992	0.30%
2021/07/16	1	65.90	2	65.75	65.60	-1	1,003	-0.10%
2021/07/15	1	64.20	2	65.55	65.80	-1	1,008	-0.10%
2021/07/14	4	63.95	1	64.50	64.40	3	1,008	0.30%
2021/07/13	3	65.37	9	65.54	65.00	-6	1,009	-0.59%
2021/07/12	3	68.03	0	0.00	66.90	3	1,007	0.30%
2021/07/08	2	70.05	0	0.00	69.70	2	1,014	0.20%
2021/07/07	0	0.00	1	69.70	69.70	-1	1,021	-0.10%
2021/07/06	0	0.00	1	69.60	69.60	-1	1,049	-0.10%
2021/07/05	1	70.00	0	0.00	70.10	1	1,057	0.09%
2021/07/01	1	70.60	0	0.00	70.60	1	1,088	0.09%
2021/06/29	1	71.50	0	0.00	70.80	1	1,114	0.09%
2021/06/28	1	71.60	0	0.00	71.80	1	1,140	0.09%
2021/06/25	0	0.00	1	72.20	72.20	-1	1,161	-0.09%
2021/06/23	0.1	70.40	1	70.00	70.00	-0.9	1,180	-0.08%
2021/06/22	0.2	71.11	3.1	70.74	70.60	-2.9	1,189	-0.24%
2021/06/21	0.2	71.10	0	0.00	71.00	0.2	1,203	0.02%
2021/06/18	0.1	70.70	5	71.40	71.30	-4.9	1,224	-0.40%
2021/06/17	1	69.40	2	70.00	70.00	-1	1,242	-0.08%
2021/06/16	2.3	70.70	0	0.00	70.10	2.3	1,261	0.19%
2021/06/15	1	71.41	20.1	71.31	71.50	-19	1,274	-1.49%
2021/06/11	1	73.10	0	0.00	73.20	1	1,291	0.08%
2021/06/10	0	0.00	1	74.30	74.60	-1	1,304	-0.08%
2021/06/07	1	74.90	2	74.15	74.20	-1	1,745	-0.06%
2021/06/04	3	75.40	2	75.00	75.00	1	1,774	0.06%
2021/06/03	3.1	75.31	3	75.10	75.10	0.1	1,839	0.01%
2021/06/02	6.4	75.16	0	0.00	75.10	6.4	1,899	0.34%
2021/06/01	1	74.80	4	74.83	74.90	-3	1,937	-0.15%
2021/05/31	2.2	75.20	0	0.00	74.70	2.2	1,976	0.11%
2021/05/28	3	75.53	0	0.00	75.50	3	2,036	0.15%
2021/05/27	3	75.73	0	0.00	75.70	3	2,104	0.14%
2021/05/26	3	75.60	0	0.00	75.90	3	2,129	0.14%
2021/05/25	0	0.00	4	75.10	75.00	-4	2,139	-0.19%
2021/05/24	1	75.30	0	0.00	75.00	1	2,146	0.05%
2021/05/21	3	74.83	0	0.00	74.60	3	2,155	0.14%
2021/05/20	1	77.60	5	76.36	74.70	-4	2,177	-0.18%
2021/05/19	19	77.95	14	78.76	77.70	5	2,187	0.23%
2021/05/18	14	81.08	16	80.48	80.80	-2	2,181	-0.09%
2021/05/17	33	84.21	42	84.66	85.00	-9	2,159	-0.42%
2021/05/14	15	82.69	10	82.47	79.00	5	2,071	0.24%
2021/05/13	36	84.90	34	85.26	87.30	2	2,006	0.10%
2021/05/12	28	79.71	14	79.84	79.40	14	1,872	0.75%
2021/05/11	0	0.00	13	74.48	75.40	-13	1,803	-0.72%
2021/05/10	0	0.00	11	74.01	74.10	-11	1,803	-0.61%
2021/05/07	5	73.50	1	73.50	74.20	4	1,810	0.22%
2021/05/06	9	74.72	11	74.43	74.50	-2	1,823	-0.11%
2021/05/05	2	75.40	0	0.00	75.90	2	1,828	0.11%
2021/05/04	7.3	75.74	18	75.83	76.90	-10.7	1,832	-0.59%
2021/05/03	10.6	81.13	5	80.00	80.00	5.6	1,837	0.30%
2021/04/29	5.2	80.12	5	81.60	81.60	0.2	1,826	0.01%
2021/04/28	7	80.23	8.1	80.28	80.30	-1.1	1,836	-0.06%
2021/04/27	7	80.24	0	0.00	80.90	7	1,864	0.38%
2021/04/26	1	79.00	0	0.00	80.00	1	1,875	0.05%
2021/04/23	4	78.53	2	78.90	78.90	2	1,913	0.10%
2021/04/22	0	0.00	1	81.10	79.80	-1	1,930	-0.05%
2021/04/21	2	82.35	0	0.00	82.00	2	1,926	0.10%
2021/04/20	1	82.30	0	0.00	83.00	1	1,943	0.05%
2021/04/16	0	0.00	3	82.40	82.40	-3	2,004	-0.15%
2021/04/15	0	0.00	0	81.20	81.90	0	2,010	0.00%
2021/04/14	4	80.90	5	81.30	81.60	-1	2,011	-0.05%
2021/04/12	1	81.80	12	82.10	81.60	-11	2,017	-0.55%
2021/04/09	0.1	85.40	2	85.10	84.60	-1.9	1,997	-0.09%
2021/04/08	5	84.62	1	84.60	84.60	4	2,004	0.20%
2021/04/07	2	86.40	2	86.20	86.20	0	1,992	0.00%
2021/04/06	5	87.32	2	87.25	87.10	3	1,993	0.15%
2021/04/01	0.1	89.70	0	0.00	89.00	0.1	1,985	0.00%
2021/03/31	4	89.85	2	89.65	90.20	2	1,999	0.10%
2021/03/30	2	88.80	5	89.02	89.10	-3	1,996	-0.15%
2021/03/29	0	0.00	6	88.05	88.20	-6	2,087	-0.29%
2021/03/26	7	87.20	5	87.24	87.60	2	2,158	0.09%
2021/03/25	6	86.57	0	0.00	87.20	6	2,160	0.28%
2021/03/24	0	0.00	1	87.00	87.20	-1	2,157	-0.05%
2021/03/23	9	86.89	3.1	86.72	86.00	5.9	2,151	0.27%
2021/03/22	1	87.60	2.2	87.93	87.90	-1.2	2,152	-0.06%
2021/03/19	4	87.45	4	87.35	87.40	0	2,146	0.00%
2021/03/18	7	86.80	1.4	86.82	87.20	5.6	2,130	0.26%
2021/03/17	14	85.58	10.2	85.46	86.40	3.8	2,124	0.18%
2021/03/16	10	85.08	14	84.56	84.40	-4	2,106	-0.19%
2021/03/15	13	84.77	8	84.88	84.90	5	2,096	0.24%
2021/03/12	35.8	87.55	15	88.46	86.10	20.8	2,067	1.01%
2021/03/11	2.1	85.82	5	87.22	87.50	-2.9	1,715	-0.17%
2021/03/10	7	84.17	4	84.83	84.90	3	1,688	0.18%
2021/03/09	7	85.54	8	85.36	85.00	-1	1,680	-0.06%
2021/03/08	2	86.25	0	0.00	87.00	2	1,619	0.12%
2021/03/05	7	83.97	8	84.48	85.30	-1	1,567	-0.06%
2021/03/04	0	0.00	4	82.53	84.00	-4	1,541	-0.26%
2021/03/03	2	81.15	2	80.00	83.00	0	1,521	0.00%
2021/03/02	21	80.45	7	78.19	78.70	14	1,464	0.96%
2021/02/26	4	75.05	5	74.12	76.60	-1	1,405	-0.07%
2021/02/25	6	72.73	100	72.62	74.50	-94	1,403	-6.70%
2021/02/24	2	72.70	1	72.20	72.80	1	1,397	0.07%
2021/02/23	45	73.70	6	74.02	74.10	39	1,389	2.81%
2021/02/22	33	74.54	6	73.93	75.30	27	1,376	1.96%
2021/02/19	3	70.77	0	0.00	71.90	3	1,359	0.22%
2021/02/18	3	66.53	0	0.00	67.90	3	1,359	0.22%
2021/02/17	1	64.50	1	66.80	66.80	0	1,347	0.00%
2021/02/05	6	67.25	5	67.50	67.20	1	1,332	0.08%
2021/02/04	7	69.37	121	68.35	68.10	-114	1,327	-8.59%	大賣/鉅額交易
2021/02/03	0	0.00	1	71.20	69.90	-1	1,328	-0.08%
2021/02/02	3	70.07	1	70.90	70.90	2	1,384	0.14%
2021/02/01	2	70.90	1	69.80	69.80	1	1,399	0.07%
2021/01/29	6	73.05	6	70.90	70.90	0	1,414	0.00%
2021/01/28	5	72.72	7	72.44	74.30	-2	1,420	-0.14%
2021/01/27	3	75.23	1	75.00	75.00	2	1,440	0.14%
2021/01/26	1	76.60	1	76.00	76.00	0	1,455	0.00%
2021/01/25	2	78.35	2	77.25	77.00	0	1,474	0.00%
2021/01/22	6	77.33	6	76.32	76.10	0	1,469	0.00%
2021/01/21	4	77.20	11	77.45	76.90	-7	1,515	-0.46%
2021/01/20	5	79.52	3	79.27	79.00	2	1,505	0.13%
2021/01/19	3	77.17	1	78.20	78.20	2	1,492	0.13%
2021/01/18	39	79.52	11	79.07	78.10	28	1,486	1.88%
2021/01/15	14	76.65	17.5	77.77	77.80	-3.5	1,453	-0.24%
2021/01/14	6	79.30	0	0.00	79.00	6	1,466	0.41%
2021/01/13	2	79.60	27	79.07	79.30	-25	1,492	-1.68%
2021/01/12	3	83.00	5	82.38	80.50	-2	1,495	-0.13%
2021/01/11	3	78.67	0	0.00	79.00	3	1,453	0.21%
2021/01/08	2	79.70	3	79.70	80.00	-1	1,509	-0.07%
2021/01/07	1	81.50	1	81.80	81.80	0	1,509	0.00%
2021/01/06	7	82.87	1	81.20	81.20	6	1,524	0.39%
2021/01/05	6	83.88	6	84.50	84.50	0	1,541	0.00%
2021/01/04	0.2	83.40	4	83.00	84.00	-3.8	1,545	-0.25%
2020/12/31	8	83.04	5	83.30	83.30	3	1,557	0.19%
2020/12/29	3	81.67	2	81.35	81.10	1	1,649	0.06%
2020/12/28	5	84.00	5	83.10	83.10	0	1,720	0.00%
2020/12/25	1	84.50	1	83.40	83.40	0	1,728	0.00%
2020/12/24	0	0.00	4	85.63	85.60	-4	1,720	-0.23%
2020/12/23	84	90.57	94	87.88	86.90	-10	1,731	-0.58%
2020/12/22	26	89.36	13	90.35	91.10	13	1,671	0.78%
2020/12/21	1	81.80	0	0.00	82.90	1	1,610	0.06%
2020/12/18	5	80.40	5	80.90	80.90	0	1,601	0.00%
2020/12/16	5	78.86	1	80.40	81.60	4	1,612	0.25%
2020/12/15	3	80.53	1	80.20	80.20	2	1,597	0.13%
2020/12/14	3	82.03	1	81.80	81.80	2	1,590	0.13%
2020/12/11	1	82.70	2	82.60	83.00	-1	1,594	-0.06%
2020/12/09	1	83.90	0	0.00	84.30	1	1,648	0.06%
2020/12/08	10	84.55	3	85.10	85.00	7	1,720	0.41%
2020/12/07	1	84.40	0	0.00	84.20	1	1,727	0.06%
2020/12/04	1	87.00	3	85.57	86.50	-2	1,731	-0.12%
2020/12/03	5	84.40	9	86.17	86.30	-4	1,741	-0.23%
2020/12/02	1	84.90	0	0.00	84.70	1	1,795	0.06%
2020/12/01	1	85.10	0	0.00	85.70	1	1,855	0.05%
2020/11/30	5	85.56	4	86.10	86.10	1	1,858	0.05%
2020/11/27	0	0.00	3	85.50	86.00	-3	1,851	-0.16%
2020/11/26	0	0.00	2	83.45	82.40	-2	1,844	-0.11%
2020/11/25	6	84.60	0	0.00	83.30	6	1,867	0.32%
2020/11/24	7	85.09	9	84.52	84.20	-2	1,882	-0.11%
2020/11/23	0	0.00	2	88.10	87.60	-2	1,885	-0.11%
2020/11/20	1	88.40	0	0.00	88.90	1	1,928	0.05%
2020/11/19	2	89.35	0	0.00	89.00	2	1,943	0.10%
2020/11/18	3	87.30	0	0.00	88.80	3	1,952	0.15%
2020/11/17	1	87.80	1	88.20	87.80	0	1,971	0.00%
2020/11/13	0	0.00	1	89.40	90.40	-1	2,041	-0.05%
2020/11/12	1	90.30	3	90.40	90.20	-2	2,068	-0.10%
2020/11/11	3	90.63	2	90.55	91.80	1	2,089	0.05%
2020/11/10	8	91.71	19	90.76	91.00	-11	2,130	-0.52%
2020/11/09	5	96.40	1	95.90	96.70	4	2,128	0.19%
2020/11/06	5	96.08	9	96.16	95.50	-4	2,193	-0.18%
2020/11/05	8	96.03	5	96.50	96.60	3	2,273	0.13%
2020/11/04	9	92.90	8	93.86	96.00	1	2,454	0.04%
2020/11/03	8	96.06	17	95.22	94.30	-9	2,547	-0.35%
2020/11/02	14	95.98	10	96.33	96.00	4	2,578	0.16%
2020/10/30	22	95.56	17	94.11	95.00	5	2,613	0.19%
2020/10/29	9	94.96	8	95.66	96.00	1	2,720	0.04%
2020/10/28	2	93.35	1	92.60	92.90	1	2,819	0.04%
2020/10/26	17	95.36	17	95.14	94.10	0	2,924	0.00%
2020/10/23	10	95.23	10	95.25	96.00	0	3,038	0.00%
2020/10/22	12	95.83	21	95.61	95.40	-9	3,172	-0.28%
2020/10/21	16	95.18	8	95.49	96.40	8	3,242	0.25%
2020/10/20	10	93.96	5	94.10	93.60	5	3,301	0.15%
2020/10/19	4	92.60	0	0.00	92.90	4	3,377	0.12%
2020/10/16	4	95.40	17	94.78	92.60	-13	3,584	-0.36%
2020/10/14	0	0.00	18	94.04	93.30	-18	3,795	-0.47%
2020/10/13	1	92.50	4	92.38	93.80	-3	3,878	-0.08%
2020/10/12	3	91.93	21	91.17	90.00	-18	3,897	-0.46%
2020/10/08	17	93.25	12	93.41	92.80	5	4,018	0.12%
2020/10/07	22	93.97	6	93.62	93.90	16	4,063	0.39%
2020/10/06	10	92.26	7	91.91	92.80	3	4,082	0.07%
2020/10/05	15	92.10	10	94.29	90.30	5	4,194	0.12%
2020/09/29	0	0.00	5	86.82	87.00	-5	4,224	-0.12%
2020/09/28	8	86.50	40	83.38	87.60	-32	4,300	-0.74%
2020/09/25	1	82.32	29	87.14	82.30	-28	4,420	-0.63%
2020/09/24	3	90.17	11	90.20	89.50	-8	4,538	-0.18%
2020/09/23	0	0.00	2	92.00	92.00	-2	4,617	-0.04%
2020/09/22	1	93.00	0	0.00	92.60	1	4,662	0.02%
2020/09/21	3	94.57	0	0.00	94.70	3	4,706	0.06%
2020/09/18	0	0.00	1	93.40	94.00	-1	4,740	-0.02%
2020/09/17	0	0.00	1	93.80	93.20	-1	4,767	-0.02%
2020/09/16	1	94.50	0	0.00	93.80	1	4,824	0.02%
2020/09/15	0	0.00	13	94.39	94.50	-13	4,899	-0.27%
2020/09/14	4	95.13	0	0.00	93.40	4	4,969	0.08%
2020/09/11	3	91.10	18	93.63	94.30	-15	4,998	-0.30%
2020/09/10	10	98.72	3	98.83	97.70	7	5,050	0.14%
2020/09/09	6	98.82	7	98.83	99.90	-1	5,162	-0.02%
2020/09/08	1	99.50	7	99.91	101.00	-6	5,317	-0.11%
2020/09/07	10	102.10	13	101.46	99.00	-3	5,474	-0.05%
2020/09/04	18	109.33	11	110.32	108.00	7	5,496	0.13%
2020/09/03	0	0.00	1	107.50	106.00	-1	5,550	-0.02%
2020/09/02	1	106.00	1	106.00	106.50	0	5,647	0.00%
2020/09/01	3	105.67	1	106.50	106.50	2	5,745	0.03%
2020/08/31	2	107.50	1	105.50	105.50	1	5,865	0.02%
2020/08/28	2	110.25	2	111.50	108.50	0	6,031	0.00%
2020/08/27	2	114.25	3	112.83	111.00	-1	6,131	-0.02%
2020/08/26	5	111.70	8	111.50	112.00	-3	6,224	-0.05%
2020/08/25	1	106.50	2	106.50	108.00	-1	6,591	-0.02%
2020/08/24	23	106.00	25	106.12	106.00	-2	6,588	-0.03%
2020/08/21	24	106.00	5	106.10	106.00	19	6,586	0.29%
2020/08/20	30.3	103.37	42	106.80	105.00	-11.7	6,684	-0.18%
2020/08/19	80	111.28	53	112.48	111.00	27	6,752	0.40%
2020/08/18	11	113.64	36	112.03	113.50	-25	6,893	-0.36%
2020/08/17	21	112.07	21	110.60	112.00	0	7,088	0.00%
2020/08/14	7	110.29	6	111.67	111.50	1	7,362	0.01%
2020/08/13	5	113.50	0	0.00	111.00	5	7,339	0.07%
2020/08/12	14	106.93	28	107.21	112.50	-14	7,292	-0.19%
2020/08/11	144	115.22	165	109.45	108.00	-21	7,231	-0.29%	大買/大賣/
2020/08/10	92	125.27	63	122.41	120.00	29	7,136	0.41%
2020/08/07	17	121.59	18	121.53	122.50	-1	6,957	-0.01%
2020/08/06	2	112.00	7	112.79	111.50	-5	6,840	-0.07%
2020/08/05	15	111.10	21	111.67	110.50	-6	6,801	-0.09%
2020/08/04	45	110.44	54	110.76	112.00	-9	6,770	-0.13%
2020/08/03	24	106.96	16	106.66	108.50	8	6,659	0.12%
2020/07/31	28	102.21	32	102.53	101.50	-4	6,533	-0.06%
2020/07/30	19	100.05	42	101.07	102.50	-23	6,642	-0.35%
2020/07/29	82	103.33	63.3	102.59	99.00	18.7	6,584	0.28%
2020/07/28	48	102.73	45	101.17	103.00	3	6,474	0.05%
2020/07/27	20	100.80	35	103.23	99.30	-15	6,432	-0.23%
2020/07/24	12	110.00	15	109.50	107.50	-3	6,347	-0.05%
2020/07/23	21	117.33	21	116.45	114.00	0	6,272	0.00%
2020/07/22	92	120.16	65	119.14	117.50	27	6,183	0.44%
2020/07/21	46	115.49	64	114.55	117.00	-18	5,978	-0.30%
2020/07/20	79	113.05	110	115.75	119.00	-31	5,897	-0.53%	大賣/
2020/07/17	79	116.75	41	117.43	112.00	38	5,722	0.66%
2020/07/16	33	125.30	28	126.68	124.00	5	5,623	0.09%
2020/07/15	46	124.33	24	124.38	126.00	22	5,577	0.39%
2020/07/14	21	125.48	17	125.74	128.00	4	5,469	0.07%
2020/07/13	30	124.65	45	125.42	127.00	-15	5,425	-0.28%
2020/07/10	189	132.39	54	129.78	124.50	135	5,366	2.52%	大買/鉅額交易
2020/07/09	72	125.43	7	125.50	126.00	65	5,571	1.17%
2020/07/08	19	129.63	14	128.82	127.50	5	5,654	0.09%
2020/07/07	23	128.83	15.1	131.15	129.50	7.9	5,630	0.14%
2020/07/06	43	130.08	31	130.16	134.00	12	5,642	0.21%
2020/07/03	38	139.75	48	137.61	135.50	-10	5,623	-0.18%
2020/07/02	22	135.48	31	139.19	141.00	-9	5,497	-0.16%
2020/07/01	22	128.09	21	127.95	128.50	1	5,488	0.02%
2020/06/30	41	136.91	27	132.54	132.50	14	5,581	0.25%
2020/06/29	7	129.50	12	133.58	137.50	-5	5,578	-0.09%
2020/06/24	19	127.34	24	127.79	125.00	-5	5,591	-0.09%
2020/06/23	49	132.63	26	132.54	130.00	23	5,613	0.41%
2020/06/22	44	134.33	34	133.84	133.50	10	5,628	0.18%
2020/06/19	30	136.72	42	134.32	134.00	-12	5,672	-0.21%
2020/06/18	30	140.35	43	139.60	138.00	-13	5,731	-0.23%
2020/06/17	56	140.38	29	141.86	139.50	27	5,666	0.48%
2020/06/16	22	133.73	39	136.18	140.50	-17	5,542	-0.31%
2020/06/15	92	137.18	75	136.07	132.50	17	5,418	0.31%
2020/06/12	31	128.92	34	129.91	136.00	-3	5,254	-0.06%
2020/06/11	12	126.67	15	136.40	124.00	-3	5,084	-0.06%
2020/06/10	12	140.04	29	140.53	137.50	-17	5,000	-0.34%
2020/06/09	27	140.96	18	141.81	141.00	9	4,889	0.18%
2020/06/08	25	143.54	33	140.71	141.50	-8	4,795	-0.17%
2020/06/05	15	141.97	24	141.00	146.00	-9	4,736	-0.19%
2020/06/04	55	144.93	123	145.33	141.00	-68	4,623	-1.47%	大賣/
2020/06/03	140	144.56	49	142.40	146.00	91	4,440	2.05%	大買/
2020/06/02	32	134.27	59	132.40	133.00	-27	4,365	-0.62%
2020/06/01	54.1	146.38	44	144.70	140.00	10.1	4,311	0.23%
2020/05/29	0	0.00	7	143.50	143.50	-7	3,940	-0.18%
2020/05/28	0	0.00	3	130.50	130.50	-3	4,129	-0.07%
2020/05/27	19	116.95	21	114.21	119.00	-2	4,138	-0.05%
2020/05/26	28	124.98	20	127.55	122.00	8	4,234	0.19%
2020/05/25	50	130.39	194	131.12	129.00	-144	4,219	-3.41%	大賣/鉅額交易
2020/05/22	195	141.53	195	141.33	138.00	0	4,262	0.00%	大買/大賣/
2020/05/21	53	130.87	72	132.81	136.00	-19	4,183	-0.45%
2020/05/20	1	121.00	4	120.25	124.00	-3	3,975	-0.08%
2020/05/19	13	112.50	0	0.00	113.00	13	3,980	0.33%
2020/05/18	0	0.00	10	122.50	123.50	-10	3,978	-0.25%
2020/05/15	0	0.00	2	111.00	112.50	-2	3,975	-0.05%
2020/05/14	1	106.00	0	0.00	108.00	1	4,019	0.02%
2020/05/13	1	107.00	1	109.00	107.00	0	4,072	0.00%
2020/05/12	12	103.33	3	103.67	105.00	9	4,094	0.22%
2020/05/11	14	104.21	4	104.50	103.00	10	4,150	0.24%
2020/05/08	17	114.09	0	0.00	114.00	17	4,170	0.41%
2020/05/07	13	123.69	10	117.50	126.50	3	4,298	0.07%
2020/05/06	86	120.84	110	124.03	115.00	-24	4,308	-0.56%	大賣/
2020/05/04	3	106.00	2	106.00	106.00	1	4,211	0.02%
2020/04/30	13	96.00	23	96.31	96.80	-10	4,309	-0.23%
2020/04/29	9	88.00	10	88.00	88.00	-1	4,252	-0.02%
2020/04/28	1	78.00	4	80.00	80.00	-3	4,285	-0.07%
2020/04/27	41	77.32	1	78.00	78.00	40	4,270	0.94%
2020/04/24	18	76.91	12	78.30	76.10	6	4,263	0.14%
2020/04/23	61	75.67	12	75.29	76.00	49	4,240	1.16%
2020/04/22	0	0.00	8	73.10	72.50	-8	4,217	-0.19%
2020/04/21	2	70.80	0	0.00	70.70	2	4,199	0.05%
2020/04/20	0	0.00	10	69.88	70.50	-10	4,190	-0.24%
2020/04/17	31	66.85	7	67.84	68.00	24	4,180	0.57%
2020/04/16	9	71.59	5	70.02	72.70	4	4,149	0.10%
2020/04/15	21	71.15	0	0.00	70.40	21	4,124	0.51%
2020/04/14	98	75.64	81	76.27	78.20	17	4,096	0.42%
2020/04/13	56	70.09	32	70.23	71.80	24	3,720	0.65%
2020/04/10	10	65.07	5	64.98	65.30	5	3,576	0.14%
2020/04/09	28	63.64	58	64.61	59.40	-30	3,529	-0.85%
2020/04/08	52	70.65	49	69.63	65.20	3	3,421	0.09%
2020/04/07	18	66.48	33	68.15	68.30	-15	3,282	-0.46%
2020/04/06	47	60.11	37.1	61.61	62.10	9.9	3,234	0.31%
2020/04/01	31	54.76	31	54.91	56.50	0	3,136	0.00%
2020/03/31	33	53.28	49	53.31	52.20	-16	2,987	-0.54%
2020/03/30	32	56.07	35	55.40	55.00	-3	2,932	-0.10%
2020/03/27	41	54.83	27	54.35	54.40	14	2,868	0.49%
2020/03/26	29	55.20	34	55.11	54.50	-5	2,805	-0.18%
2020/03/25	52	56.09	34	56.49	55.30	18	2,722	0.66%
2020/03/24	52	51.42	43	50.72	53.90	9	2,589	0.35%
2020/03/23	19	48.27	9	48.92	49.00	10	2,442	0.41%
2020/03/20	8	43.99	1	43.90	44.55	7	2,416	0.29%
2020/03/19	2	41.25	10	40.50	40.50	-8	2,403	-0.33%
2020/03/18	3	43.47	17	44.05	45.00	-14	2,394	-0.58%
2020/03/17	4	40.73	9	42.79	41.80	-5	2,383	-0.21%
2020/03/16	0	0.00	7	43.60	43.60	-7	2,367	-0.30%
2020/03/13	21	39.65	0	0.00	39.65	21	2,346	0.89%
2020/03/12	12	45.98	1	48.10	44.05	11	2,334	0.47%
2020/03/11	24	49.43	6.1	49.90	48.90	17.9	2,316	0.77%
2020/03/10	3	51.10	0	0.00	51.10	3	2,266	0.13%
2020/03/09	5	57.04	17	57.90	56.70	-12	2,240	-0.54%
2020/03/06	15	60.27	13	62.74	62.90	2	2,219	0.09%
2020/03/05	18	55.77	16	55.96	57.20	2	2,162	0.09%
2020/03/04	23	50.19	109	48.27	52.00	-86	2,090	-4.11%	大賣/
2020/03/03	135	46.13	55	45.88	47.35	80	2,036	3.93%	大買/
2020/03/02	1	43.05	0	0.00	43.05	1	1,826	0.05%
2020/02/27	31	37.47	36	38.22	39.15	-5	1,799	-0.28%
2020/02/26	30.1	35.28	27	35.28	35.60	3.1	1,565	0.20%
2020/02/25	40	34.71	57	34.51	33.50	-17	1,439	-1.18%
2020/02/24	51	33.02	21	33.32	33.55	30	1,213	2.47%
2020/02/21	33	29.44	9	30.29	30.50	24	1,050	2.28%
2020/02/20	7	27.38	13	27.52	27.75	-6	950	-0.63%
2020/02/19	2	27.05	14	26.91	27.05	-12	910	-1.32%
2020/02/18	6	26.98	22	26.98	26.90	-16	892	-1.79%
2020/02/17	21	27.74	13	27.53	27.30	8	863	0.93%
2020/02/14	17	27.39	4	26.98	26.70	13	800	1.62%
2020/02/13	9	25.46	8	25.33	26.50	1	728	0.14%
2020/02/12	14	27.57	18	27.29	26.20	-4	685	-0.58%
2020/02/11	5	25.29	25.1	25.34	25.90	-20.1	605	-3.32%
2020/02/10	34.1	26.48	36	26.51	26.70	-1.9	548	-0.34%
2020/02/07	11	23.69	2	23.18	24.45	9	401	2.24%
2020/02/06	0	0.00	1	22.85	22.25	-1	360	-0.28%
2020/02/05	13	22.18	0	0.00	21.90	13	316	4.10%
2020/02/04	7	25.16	3	23.48	24.10	4	264	1.51%
2020/02/03	3	23.57	1	23.60	23.65	2	147	1.36%
2020/01/31	2	21.38	0	0.00	21.50	2	97	2.05%
2020/01/20	2	17.60	0	0.00	17.80	2	31	6.39%
2019/05/21	0	16.30	0	0.00	16.40	0	31	0.01%
2019/05/16	2	16.85	2	16.75	16.60	0	31	0.00%
2019/03/04	0	17.85	0	0.00	17.85	0	40	0.00%
2019/02/26	0	0.00	0	18.85	17.85	0	41	-0.08%
2019/02/11	0	17.85	0	0.00	17.85	0	41	0.01%
2019/01/23	0	0.00	3	17.25	17.30	-3	39	-7.65%
2018/12/21	0	0.00	33.1	16.04	16.10	-33.1	48	-68.80%
2018/12/20	0	0.00	31	16.12	16.15	-31	49	-63.16%
2018/12/18	0	0.00	35	16.11	16.15	-35	48	-72.04%
2018/12/17	0	0.00	32	16.01	16.05	-32	47	-67.02%
2018/12/14	0	0.00	53	16.03	16.05	-53	48	-109.84%
2018/12/12	0	0.00	25	16.02	16.10	-25	47	-52.67%
2018/12/10	0	0.00	26	16.04	16.05	-26	47	-54.41%
2018/12/05	0	0.00	5	16.25	16.25	-5	47	-10.44%
2018/12/04	0	0.00	12	16.31	16.35	-12	48	-24.76%
2018/11/30	0	0.00	10	16.15	16.20	-10	48	-20.44%
2018/11/28	0	0.00	35	16.04	16.15	-35	48	-71.67%
2018/10/15	0	0.00	4	15.79	16.00	-4	68	-5.83%
2018/10/11	0	0.00	28	16.00	15.50	-28	65	-42.65%
2018/10/09	0	0.00	30	16.63	16.75	-30	62	-47.78%
2018/10/08	0	0.00	1.3	16.77	16.85	-1.3	61	-2.05%
2018/08/09	0	0.00	2	18.08	18.05	-2	82	-2.41%
2018/08/07	0	0.00	17	18.12	18.05	-17	85	-19.99%
2018/08/06	0	0.00	25	18.14	18.20	-25	84	-29.52%
2018/08/02	0	0.00	6	18.20	18.20	-6	83	-7.22%
2018/08/01	0	0.00	50	18.15	18.20	-50	81	-61.22%
2018/07/31	0	0.00	40	18.21	18.15	-40	78	-50.65%
2018/07/30	0	0.00	38	18.23	18.25	-38	75	-50.42%
2018/07/03	0	0.00	5	18.10	18.10	-5	78	-6.37%
2018/07/02	0	0.00	10	18.00	18.05	-10	79	-12.59%
2018/06/27	0	0.00	7	18.40	18.35	-7	79	-8.78%
2018/06/26	0	0.00	21	18.25	18.30	-21	79	-26.42%
2018/06/08	0	0.00	7	18.00	18.00	-7	68	-10.26%
2018/05/17	0	0.00	1	17.40	17.45	-1	66	-1.50%
2018/05/15	1	17.70	0	0.00	17.65	1	67	1.48%
2018/04/30	0	0.00	1	17.90	17.95	-1	85	-1.17%
2018/04/26	1	18.00	0	0.00	17.80	1	89	1.12%
2018/04/20	0	0.00	1	18.30	18.00	-1	95	-1.04%
2018/04/09	2	19.30	0	0.00	19.10	2	117	1.70%
2018/03/22	2	19.48	0	0.00	19.20	2	143	1.40%
2018/03/20	0	19.30	0	0.00	19.20	0	143	0.00%
2018/03/19	0	19.45	0	0.00	19.30	0	146	0.00%
2018/01/29	1	21.00	0	0.00	20.85	1	350	0.29%
2018/01/23	0	0.00	20	20.91	20.80	-20	348	-5.74%
2018/01/22	0	0.00	1	20.90	20.80	-1	347	-0.29%
2018/01/19	1	20.80	0	0.00	21.05	1	348	0.29%
2018/01/04	0	0.00	4	21.60	21.25	-4	335	-1.19%
2018/01/03	0	0.00	1	21.80	21.30	-1	332	-0.30%
2018/01/02	0	0.00	3	21.43	21.55	-3	324	-0.92%