泰碩 (3338)-富邦-建國券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.6
漲跌
▼0.7
漲幅
-0.95%
成交量
16,547張
產業
上市電子零組件類股▼0.98%
521人加入追蹤

立即追蹤
本地時間:14:30

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

泰碩 (3338)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/04/25	43.1	72.94	63	72.65	72.60	-20	4,455	-0.45%
2024/04/24	1	69.90	8.5	72.64	73.30	-7.5	4,192	-0.18%
2024/04/23	0	0.00	1	66.20	66.70	-1	4,090	-0.02%
2024/04/22	3	65.00	0	0.00	64.80	3	4,080	0.07%
2024/04/19	6	68.32	3.1	68.87	67.80	2.9	4,057	0.07%
2024/04/18	1.1	70.72	2	71.40	70.10	-0.9	4,021	-0.02%
2024/04/17	15	69.31	6.1	69.01	69.20	8.9	3,961	0.22%
2024/04/16	4	65.03	0	64.90	64.60	4	3,921	0.10%
2024/04/15	1	68.00	6.1	67.30	67.00	-5.1	3,909	-0.13%
2024/04/11	2	68.05	6	68.90	67.90	-4	3,907	-0.10%
2024/04/10	11	70.19	4	69.18	68.90	7	4,013	0.17%
2024/04/09	7	69.06	34	69.57	70.50	-27	4,009	-0.67%
2024/04/08	7	66.29	1	65.70	65.80	6	3,965	0.15%
2024/04/03	10	65.50	0	0.00	64.90	10	4,086	0.24%
2024/04/02	3	65.37	7	65.01	65.10	-4	4,399	-0.09%
2024/04/01	2	65.55	0	0.00	65.40	2	4,473	0.04%
2024/03/29	0	0.00	1.1	64.91	64.70	-1.1	4,465	-0.02%
2024/03/28	7	65.56	2	64.70	64.70	5	4,449	0.11%
2024/03/27	1	65.40	6	65.13	65.40	-5	4,455	-0.11%
2024/03/26	9.1	65.70	10	65.38	65.30	-0.9	4,443	-0.02%
2024/03/25	0	0.00	4	67.50	67.30	-4	4,406	-0.09%
2024/03/22	15	65.86	14	65.89	65.70	1	4,392	0.02%
2024/03/21	4	66.30	10	66.59	66.20	-6	4,376	-0.14%
2024/03/20	4	66.95	5	66.44	66.00	-1	4,370	-0.02%
2024/03/19	3	68.93	0	0.00	67.50	3	4,349	0.07%
2024/03/18	11	67.96	2	68.50	68.90	9	4,375	0.21%
2024/03/15	8	67.73	7.1	68.44	67.60	0.9	4,498	0.02%
2024/03/14	20	68.20	31.7	68.54	67.90	-11.7	4,481	-0.26%
2024/03/13	37	71.26	17.4	70.34	71.00	19.6	4,425	0.44%
2024/03/12	19	70.95	24	71.81	72.40	-5	4,272	-0.12%
2024/03/11	16	70.03	12	70.88	68.70	4	4,134	0.10%
2024/03/08	30.3	72.81	18	73.86	70.80	12.3	4,020	0.31%
2024/03/07	68.6	77.79	138	79.07	76.10	-69.4	3,727	-1.86%	大賣/
2024/03/06	39.6	72.46	33.5	73.07	73.20	6.1	3,062	0.20%
2024/03/05	0	0.00	6	66.85	66.60	-6	2,854	-0.21%
2024/03/04	6.3	69.07	16	68.36	67.50	-9.7	2,823	-0.34%
2024/03/01	5.3	68.25	39	66.47	68.00	-33.8	2,698	-1.25%
2024/02/29	1	66.30	8	66.54	66.50	-7	2,608	-0.27%
2024/02/27	9	64.22	4	64.63	65.70	5	2,572	0.19%
2024/02/26	0	0.00	1	64.50	64.50	-1	2,555	-0.04%
2024/02/23	16	64.90	1	64.20	64.00	15	2,558	0.59%
2024/02/22	12	66.48	6	66.90	66.10	6	2,545	0.24%
2024/02/21	2.1	66.00	0	0.00	65.20	2.1	2,529	0.08%
2024/02/20	16	65.96	34	65.66	65.50	-18	2,514	-0.72%
2024/02/19	14.1	67.75	14	66.58	66.10	0.1	2,493	0.00%
2024/02/16	7.4	67.04	13	67.26	67.30	-5.6	2,461	-0.23%
2024/02/15	12	65.28	2	65.30	65.50	10	2,388	0.42%
2024/02/05	11	65.60	6	65.58	64.60	5	2,349	0.21%
2024/02/02	16.2	66.93	21.1	67.08	66.50	-4.9	2,301	-0.21%
2024/02/01	0	0.00	9	64.27	64.40	-9	2,132	-0.42%
2024/01/31	8.1	63.25	3	63.17	63.70	5.1	2,134	0.24%
2024/01/30	40	64.64	3	63.60	64.00	37	2,143	1.73%
2024/01/29	0	0.00	1	63.40	63.10	-1	2,064	-0.05%
2024/01/25	1	62.86	1	61.80	61.80	0	2,134	0.00%
2024/01/24	5.1	62.98	1	62.60	62.60	4.1	2,267	0.18%
2024/01/23	1.1	62.54	1	63.10	63.00	0.1	2,302	0.00%
2024/01/22	7	63.44	2	63.15	63.60	5	2,289	0.22%
2024/01/19	1	61.90	1	61.80	61.60	0	2,258	0.00%
2024/01/18	1	60.60	0	60.00	61.50	1	2,254	0.04%
2024/01/17	3	61.27	3	60.80	60.80	0	2,247	0.00%
2024/01/16	1.1	61.70	0	0.00	61.60	1.1	2,236	0.05%
2024/01/15	2	61.75	0	0.00	62.00	2	2,233	0.09%
2024/01/12	1	61.00	3	60.97	60.50	-2	2,228	-0.09%
2024/01/10	0.1	60.20	0	0.00	60.00	0.1	2,220	0.00%
2024/01/09	0	0.00	2	61.90	60.90	-2	2,213	-0.09%
2024/01/08	1	63.00	10	61.91	62.00	-9	2,202	-0.41%
2024/01/05	3	63.13	10	62.68	62.60	-7	2,195	-0.32%
2024/01/04	7	66.71	11	64.58	64.00	-4	2,177	-0.18%
2024/01/03	2	66.60	0	0.00	65.90	2	2,083	0.10%
2024/01/02	4	65.85	13	66.32	67.30	-9	2,062	-0.44%
2023/12/29	6	67.37	11.1	67.61	67.20	-5.1	1,996	-0.25%
2023/12/28	47.3	67.00	25	67.09	67.10	22.3	1,884	1.18%
2023/12/27	3	64.43	4	63.88	64.50	-1	1,600	-0.06%
2023/12/25	0	0.00	0.1	61.00	60.10	-0.1	1,589	-0.01%
2023/12/22	3	60.43	2	60.35	60.80	1	1,621	0.06%
2023/12/21	0	0.00	1	59.70	59.20	-1	1,723	-0.06%
2023/12/19	1	58.70	0	0.00	58.30	1	1,837	0.05%
2023/12/18	5	60.38	1	60.80	59.50	4	1,920	0.21%
2023/12/15	3	61.50	2	61.70	61.30	1	2,052	0.05%
2023/12/14	3	62.63	16.6	62.52	62.50	-13.6	2,065	-0.66%
2023/12/13	2.1	62.35	2.5	62.79	62.00	-0.4	2,071	-0.02%
2023/12/12	39	64.47	24.3	62.63	61.60	14.7	2,069	0.71%
2023/12/08	0	0.00	15.2	61.00	60.80	-15.2	2,009	-0.76%
2023/12/07	2	61.65	5	61.20	61.20	-3	2,022	-0.15%
2023/12/06	0	0.00	1	61.40	60.10	-1	2,064	-0.05%
2023/12/05	0	0.00	1	61.20	60.90	-1	2,169	-0.05%
2023/12/04	15.4	62.22	4	61.98	61.50	11.4	2,315	0.49%
2023/12/01	6	62.03	1.1	61.35	61.30	4.9	2,334	0.21%
2023/11/30	2	61.20	0	0.00	61.20	2	2,348	0.09%
2023/11/29	1	60.30	0	0.00	60.40	1	2,495	0.04%
2023/11/28	0.1	60.00	1	59.80	60.30	-0.9	2,507	-0.04%
2023/11/27	2	58.15	0	0.00	58.30	2	2,540	0.08%
2023/11/24	2	58.55	2	58.95	58.60	0	2,601	0.00%
2023/11/22	0	0.00	1	60.70	60.80	-1	2,615	-0.04%
2023/11/20	6	60.40	0	0.00	60.70	6	2,662	0.23%
2023/11/16	0	0.00	10.7	59.55	59.70	-10.7	2,806	-0.38%
2023/11/15	1	59.80	2.3	60.50	59.60	-1.3	2,855	-0.05%
2023/11/14	0	0.00	5	60.60	60.50	-5	2,911	-0.17%
2023/11/09	5	61.00	6	60.23	60.40	-1	3,096	-0.03%
2023/11/08	0	59.80	2	59.95	59.50	-2	3,099	-0.06%
2023/11/07	1	59.50	3	59.57	59.50	-2	3,136	-0.06%
2023/11/06	1	59.40	0	0.00	58.70	1	3,149	0.03%
2023/11/03	0	0.00	19	60.00	58.00	-19	3,171	-0.60%
2023/11/02	6	58.98	205	58.09	59.40	-199	3,210	-6.20%	大賣/鉅額交易
2023/11/01	267	59.20	599	58.92	56.50	-332	3,215	-10.33%	大買/大賣/鉅額交易
2023/10/31	565	59.90	0.4	59.90	59.90	564.7	3,145	17.95%	大買/鉅額交易
2023/10/30	0	0.00	5	54.10	54.50	-5	3,201	-0.16%
2023/10/27	0	53.60	0	0.00	53.60	0	3,252	0.00%
2023/10/26	0	0.00	1	54.30	54.00	-1	3,373	-0.03%
2023/10/25	0	0.00	0	55.30	55.10	0	3,484	0.00%
2023/10/23	0	0.00	5	53.50	54.20	-5	3,921	-0.13%
2023/10/20	1	54.08	2	53.70	53.90	-1	4,390	-0.02%
2023/10/19	0	0.00	1	54.50	54.50	-1	5,058	-0.02%
2023/10/18	0.1	54.56	0	0.00	54.10	0.1	5,734	0.00%
2023/10/16	0.1	56.10	0	0.00	55.80	0.1	5,979	0.00%
2023/10/13	0.1	57.27	1	57.40	57.40	-0.9	6,269	-0.02%
2023/10/12	2	57.85	0	0.00	58.00	2	6,550	0.03%
2023/10/11	0.1	57.67	3.8	57.27	56.80	-3.7	6,643	-0.06%
2023/10/06	3.1	60.03	1	59.50	59.50	2.1	6,668	0.03%
2023/10/05	2	60.84	0	0.00	60.20	2	6,658	0.03%
2023/10/04	6	60.36	2	60.85	60.40	4	6,663	0.06%
2023/10/03	12	64.12	4	63.13	62.00	8	6,624	0.12%
2023/10/02	4	63.75	3	64.00	63.90	1	6,588	0.01%
2023/09/28	5	62.66	7	63.16	62.40	-2	6,554	-0.03%
2023/09/27	2	62.50	0	0.00	63.30	2	6,525	0.03%
2023/09/26	5	64.40	5	64.42	61.70	0	6,537	0.00%
2023/09/25	3	63.80	1	64.30	63.10	2	6,438	0.03%
2023/09/22	5	63.70	28	64.08	64.60	-23	6,412	-0.36%
2023/09/21	1	63.30	5	64.26	64.00	-4	6,325	-0.06%
2023/09/20	6	64.05	10	64.61	61.90	-4	6,229	-0.06%
2023/09/19	0	0.00	3	62.30	61.20	-3	6,088	-0.05%
2023/09/18	1	62.60	12	63.62	62.90	-11	6,075	-0.18%
2023/09/15	40	63.69	4	63.63	64.00	36	6,063	0.59%
2023/09/14	2	64.15	2.2	62.48	64.50	-0.2	6,016	0.00%
2023/09/13	2	60.40	1	60.50	60.90	1	5,931	0.02%
2023/09/12	0	0.00	1	61.20	60.10	-1	5,912	-0.02%
2023/09/11	1	63.10	4	60.55	60.80	-3	5,902	-0.05%
2023/09/08	9	63.70	2	64.20	63.60	7	5,850	0.12%
2023/09/07	14	63.59	17	63.16	63.70	-3	5,731	-0.05%
2023/09/06	4	61.05	4	61.33	61.00	0	5,589	0.00%
2023/09/05	5	60.34	8	60.51	61.20	-3	5,589	-0.05%
2023/09/04	6	61.22	18.1	60.77	61.70	-12.1	5,585	-0.22%
2023/09/01	1	58.50	0	0.00	57.90	1	5,481	0.02%
2023/08/31	4	58.98	0	0.00	58.90	4	5,493	0.07%
2023/08/30	7.7	58.90	7.3	59.13	59.20	0.4	5,485	0.01%
2023/08/28	1	56.10	2	55.80	56.40	-1	5,445	-0.02%
2023/08/25	1	57.40	7	57.96	57.40	-6	5,449	-0.11%
2023/08/24	3	59.87	13	60.56	59.10	-10	5,458	-0.18%
2023/08/23	3	58.93	2	58.70	58.50	1	5,453	0.02%
2023/08/22	28	59.37	2.1	58.69	58.70	25.9	5,453	0.47%
2023/08/21	4	59.78	7	60.04	60.10	-3	5,375	-0.06%
2023/08/18	6.4	60.11	0	0.00	58.50	6.4	5,322	0.12%
2023/08/17	10	60.75	3.1	59.97	61.50	6.9	5,252	0.13%
2023/08/16	1.3	57.42	1.1	57.71	57.70	0.2	5,115	0.00%
2023/08/15	0	0.00	2	56.35	56.20	-2	5,068	-0.04%
2023/08/14	1.1	55.62	0	0.00	55.70	1.1	5,051	0.02%
2023/08/11	2	58.65	3	57.81	57.70	-1	5,027	-0.02%
2023/08/10	5.3	57.13	9.7	57.02	57.10	-4.4	4,973	-0.09%
2023/08/09	5.2	61.67	1	61.00	60.30	4.2	4,930	0.08%
2023/08/08	5	62.00	11	61.99	62.10	-6	4,893	-0.12%
2023/08/07	7	63.47	1	63.60	63.80	6	4,845	0.12%
2023/08/04	4.1	62.83	1.1	62.78	62.80	3	4,785	0.06%
2023/08/02	1	62.10	7	61.94	61.80	-6	4,774	-0.13%
2023/08/01	2	68.75	9.2	66.32	66.30	-7.2	4,756	-0.15%
2023/07/31	7.1	70.33	8	68.41	68.10	-0.9	4,908	-0.02%
2023/07/28	7	70.16	13.5	70.33	70.70	-6.5	4,807	-0.14%
2023/07/27	7	73.39	4	74.38	71.60	3	4,702	0.06%
2023/07/26	66	75.30	16	72.28	71.10	50	4,455	1.12%
2023/07/25	31.2	76.53	55	75.72	74.20	-23.8	4,307	-0.55%
2023/07/24	89.5	75.84	70	75.27	76.10	19.5	3,872	0.50%
2023/07/21	113	67.57	109	68.72	70.90	4	3,203	0.12%	大買/大賣/
2023/07/20	46	63.46	58.2	64.30	64.50	-12.2	2,530	-0.48%
2023/07/19	25.4	58.69	8	58.71	58.70	17.4	2,430	0.72%
2023/07/18	25	57.46	32	58.49	60.00	-7	2,310	-0.30%
2023/07/17	19.2	58.38	13.5	59.83	57.90	5.7	2,023	0.28%
2023/07/14	10	54.87	11	55.10	55.10	-1	1,750	-0.06%
2023/07/13	21.1	50.43	32	51.01	50.10	-10.9	1,678	-0.65%
2023/07/12	2.7	49.41	1	49.55	49.30	1.7	1,684	0.10%
2023/07/11	0.2	49.50	0	0.00	49.35	0.2	1,690	0.01%
2023/07/10	2	47.73	0	0.00	47.70	2	1,702	0.12%
2023/07/07	5	48.01	0	0.00	48.30	5	1,731	0.29%
2023/07/06	2	48.53	4	48.65	48.50	-2	1,750	-0.11%
2023/07/05	2.1	49.29	0	0.00	49.00	2.1	1,759	0.12%
2023/07/04	6	49.57	21	50.25	50.10	-15	1,771	-0.85%
2023/07/03	0	0.00	6.4	48.44	48.35	-6.4	1,744	-0.36%
2023/06/30	11	46.63	14	46.24	46.55	-3	1,733	-0.17%
2023/06/29	0	0.00	0.1	46.50	45.95	-0.1	1,783	0.00%
2023/06/28	6.2	46.08	11	45.70	45.95	-4.8	1,898	-0.25%
2023/06/27	12	46.11	11	46.24	45.80	1	2,043	0.05%
2023/06/26	1	49.15	0	0.00	48.30	1	2,119	0.05%
2023/06/21	0	0.00	1	49.50	49.70	-1	2,131	-0.05%
2023/06/20	2	48.60	21	48.30	48.75	-19	2,257	-0.84%
2023/06/19	0	0.00	1	48.75	48.80	-1	2,306	-0.04%
2023/06/15	1	48.85	11.1	49.13	48.70	-10.1	2,294	-0.44%
2023/06/14	1	48.90	0	0.00	49.10	1	2,283	0.04%
2023/06/12	0	0.00	3	51.10	49.95	-3	2,265	-0.13%
2023/06/09	2	50.60	5	51.08	51.10	-3	2,250	-0.13%
2023/06/08	55	49.22	4.5	48.88	48.60	50.5	2,214	2.28%
2023/06/07	13	51.62	23	51.50	51.90	-10	2,156	-0.46%
2023/06/06	12	49.94	4.1	50.15	50.10	7.9	2,107	0.38%
2023/06/05	22	51.33	2	51.50	51.40	20	2,079	0.96%
2023/06/02	0.1	50.40	3	50.53	50.30	-2.9	2,042	-0.14%
2023/06/01	0	0.00	1.1	49.97	50.00	-1.1	2,021	-0.05%
2023/05/31	0	0.00	1	49.65	50.00	-1	2,009	-0.05%
2023/05/30	0	0.00	1	49.85	49.85	-1	1,993	-0.05%
2023/05/29	8.1	49.78	11	48.72	49.45	-2.9	1,965	-0.15%
2023/05/26	5	48.31	4	48.00	48.25	1	1,915	0.05%
2023/05/25	40	48.49	48	47.93	47.90	-8	1,888	-0.42%
2023/05/23	0	0.00	5	46.45	46.35	-5	1,825	-0.27%
2023/05/17	19	45.01	27	44.54	44.95	-8	1,825	-0.44%
2023/05/16	4	44.40	204	44.25	44.35	-200	1,822	-10.97%	大賣/鉅額交易
2023/05/15	1	43.80	0	0.00	43.95	1	1,810	0.06%
2023/05/12	7	44.63	6	44.44	45.00	1	1,804	0.06%
2023/05/11	4	44.29	6	44.20	44.05	-2	1,799	-0.11%
2023/05/10	4	45.68	5	45.71	45.25	-1	1,789	-0.06%
2023/05/09	24	48.49	19	47.81	46.55	5	1,771	0.28%
2023/05/08	41	48.93	45	48.71	48.20	-4	1,709	-0.23%
2023/05/05	94	50.58	55	50.46	49.25	39	1,625	2.40%
2023/05/04	7	48.09	4	48.10	47.80	3	1,422	0.21%
2023/05/03	4	47.45	4	47.75	47.50	0	1,399	0.00%
2023/05/02	4	47.81	5	48.10	47.85	-1	1,385	-0.07%
2023/04/28	6	47.94	9	47.48	47.80	-3	1,366	-0.22%
2023/04/27	18	47.00	28	46.86	46.90	-10	1,334	-0.75%
2023/04/25	0	0.00	0	43.90	43.35	0	1,282	0.00%
2023/04/21	4	44.13	35	44.26	43.50	-31	1,264	-2.45%
2023/04/20	0	0.00	1	46.60	46.35	-1	1,219	-0.08%
2023/04/19	5	46.60	3	47.02	46.70	2	1,206	0.17%
2023/04/18	7	47.78	5	48.60	47.70	2	1,186	0.17%
2023/04/17	10	47.92	8	48.60	48.30	2	1,152	0.17%
2023/04/14	27	47.69	4	47.58	47.50	23	1,085	2.12%
2023/04/13	3	47.75	7	47.46	47.40	-4	1,063	-0.38%
2023/04/12	22	47.73	12	47.53	47.60	10	1,029	0.97%
2023/04/11	1	47.20	4	47.49	47.05	-3	995	-0.30%
2023/04/07	3	46.40	1	47.20	46.10	2	950	0.21%
2023/04/06	4	46.78	3	46.97	47.30	1	921	0.11%
2023/03/31	3	47.03	3	47.05	47.50	0	895	0.00%
2023/03/30	12	48.75	10	48.38	47.00	2	875	0.23%
2023/03/29	40	48.47	59.1	48.04	47.30	-19.1	815	-2.34%
2023/03/28	313	48.81	1,436	48.80	45.25	-1,123	700	-160.29%	大買/大賣/鉅額交易
2023/03/27	1,133	46.84	12	45.86	46.85	1,121	549	204.02%	大買/鉅額交易
2023/03/24	2	42.73	6	42.85	42.60	-4	461	-0.87%
2023/03/23	51	43.46	37	43.30	43.60	14	431	3.24%
2023/03/22	21	40.45	44	41.08	41.40	-23	291	-7.90%
2023/03/20	0	37.17	0	0.00	37.45	0	235	0.00%
2023/03/17	0	36.38	0	0.00	36.25	0	234	0.00%
2023/03/16	0	36.43	0	0.00	35.70	0	232	0.00%
2023/03/15	1	36.95	1	36.85	36.60	0	230	0.00%
2023/03/13	2	36.55	2	37.00	36.85	0	231	0.00%
2023/03/10	5	36.97	0	0.00	36.90	5	232	2.15%
2023/03/09	3	38.05	0	0.00	37.95	3	228	1.31%
2023/03/08	0	0.00	2	38.20	38.35	-2	221	-0.90%
2023/03/06	1	37.80	4	37.74	37.75	-3	218	-1.37%
2023/03/03	1	37.80	1	38.15	37.80	0	213	0.00%
2023/03/02	3	37.60	1	37.95	37.25	2	209	0.96%
2023/02/23	0	36.20	0	0.00	36.20	0	189	0.00%
2023/02/21	1	36.15	1	36.50	36.30	0	185	0.00%
2023/02/20	4	36.43	2	36.68	36.50	2	183	1.09%
2023/02/17	0	0.00	1	35.40	35.90	-1	175	-0.57%
2023/02/16	0	0.00	1	35.25	35.15	-1	170	-0.59%
2023/02/15	3	34.53	3	34.30	35.00	0	167	0.00%
2023/02/14	0	0.00	1	33.80	33.90	-1	160	-0.62%
2023/02/13	1	33.40	0	0.00	33.15	1	157	0.63%
2023/02/09	1	33.95	18	33.93	34.00	-17	160	-10.59%
2023/02/08	2	34.65	2	34.90	34.50	0	159	0.00%
2023/02/07	0	0.00	20	33.90	34.50	-20	152	-13.12%
2023/02/06	0	0.00	10	34.00	33.90	-10	152	-6.58%
2023/02/01	1	33.35	0	0.00	33.95	1	149	0.67%
2023/01/13	0	0.00	1	31.90	31.90	-1	153	-0.65%
2023/01/10	1	32.75	1	33.15	32.65	0	157	0.00%
2022/12/27	0	0.00	1	32.10	32.00	-1	172	-0.58%
2022/12/22	2	31.65	1	32.00	31.70	1	177	0.56%
2022/12/21	1	31.50	2	31.63	31.50	-1	181	-0.55%
2022/12/16	0	0.00	1	33.70	33.55	-1	183	-0.54%
2022/12/14	2	34.15	0	0.00	34.15	2	186	1.07%
2022/12/12	3	33.20	0	0.00	33.25	3	189	1.58%
2022/12/09	2	33.70	0	0.00	33.70	2	187	1.06%
2022/12/06	0	0.00	1	35.60	34.95	-1	185	-0.54%
2022/12/05	3	36.12	2	36.30	36.00	1	184	0.54%
2022/12/01	5	35.39	5	35.45	35.50	0	180	0.00%
2022/11/30	2	35.00	2	35.05	34.95	0	180	0.00%
2022/11/29	5	34.56	3	34.02	34.60	2	179	1.11%
2022/11/28	2	34.00	3	34.25	34.20	-1	178	-0.56%
2022/11/25	1	34.60	0	0.00	33.90	1	180	0.56%
2022/11/24	0	0.00	2	33.80	34.30	-2	179	-1.11%
2022/11/22	1	33.35	0	0.00	33.50	1	176	0.57%
2022/11/18	2	33.93	1	34.15	33.90	1	176	0.57%
2022/11/16	1	33.71	1	33.75	33.50	0	174	0.01%
2022/11/15	2	33.65	5	33.51	33.80	-3	176	-1.70%
2022/11/14	0	0.00	5	33.36	33.55	-5	185	-2.69%
2022/11/11	4	33.09	0	0.00	33.00	4	186	2.15%
2022/11/09	0	0.00	1	33.60	33.55	-1	187	-0.53%
2022/11/08	6	33.66	1	33.80	33.00	5	189	2.64%
2022/11/07	1	32.80	1	33.20	33.10	0	186	0.00%
2022/11/02	0	0.00	6	32.29	32.40	-6	190	-3.14%
2022/11/01	0	0.00	5	31.46	31.90	-5	192	-2.60%
2022/10/31	0	0.00	3	30.87	30.80	-3	194	-1.54%
2022/10/28	2	30.55	0	0.00	30.20	2	197	1.01%
2022/10/27	0	0.00	4	30.84	30.95	-4	199	-2.01%
2022/10/26	4	30.13	2	30.50	30.00	2	200	1.00%
2022/10/25	3	30.92	1	31.15	30.60	2	205	0.97%
2022/10/20	5	30.19	9	30.51	30.50	-4	204	-1.96%
2022/10/19	8	30.94	3	30.97	30.30	5	204	2.44%
2022/10/17	5	30.75	6	30.89	31.20	-1	201	-0.50%
2022/10/14	0	0.00	6	31.30	31.35	-6	203	-2.95%
2022/10/13	1	30.85	4	30.20	30.00	-3	205	-1.46%
2022/10/12	6	31.28	9	31.57	31.15	-3	205	-1.46%
2022/10/11	4	31.68	0	0.00	30.90	4	208	1.92%
2022/10/07	1	33.55	0	0.00	33.70	1	214	0.47%
2022/10/06	4	33.70	0	0.00	33.70	4	218	1.83%
2022/10/05	2	34.28	2	34.50	33.80	0	221	0.00%
2022/10/03	2	33.13	1	33.25	33.10	1	223	0.45%
2022/09/30	0	0.00	4	32.69	33.55	-4	231	-1.73%
2022/09/29	8	33.49	4	33.63	33.30	4	235	1.70%
2022/09/28	4	33.54	1	32.85	32.85	3	244	1.23%
2022/09/27	0	0.00	5	34.25	34.50	-5	261	-1.92%
2022/09/26	5	34.84	0	0.00	33.75	5	275	1.82%
2022/09/23	1	36.25	0	0.00	36.15	1	279	0.36%
2022/09/22	0	0.00	1	36.65	36.40	-1	284	-0.35%
2022/09/21	1	36.65	0	0.00	36.40	1	284	0.35%
2022/09/20	0	0.00	1	37.20	37.15	-1	285	-0.35%
2022/09/16	1	39.05	11	38.50	38.45	-10	286	-3.49%
2022/09/15	2	39.20	2	39.38	39.30	0	288	0.00%
2022/09/13	2	39.80	2	40.00	39.75	0	296	0.00%
2022/09/12	0	0.00	3	39.18	39.65	-3	301	-1.00%
2022/09/07	1	37.90	0	0.00	37.85	1	308	0.32%
2022/09/06	2	38.85	0	0.00	38.20	2	309	0.65%
2022/09/05	3	39.47	0	0.00	39.25	3	309	0.97%
2022/09/01	2	40.75	0	0.00	40.50	2	310	0.64%
2022/08/30	1	40.95	3	41.07	41.10	-2	308	-0.65%
2022/08/29	5	41.00	1	40.20	40.70	4	309	1.29%
2022/08/26	0	0.00	1	42.20	42.00	-1	308	-0.32%
2022/08/25	1	42.00	0	0.00	42.00	1	310	0.32%
2022/08/23	3	42.20	0	0.00	42.20	3	315	0.95%
2022/08/22	2	42.68	1	43.00	42.70	1	317	0.31%
2022/08/19	2	42.68	13	42.94	43.50	-11	315	-3.49%
2022/08/18	2	40.80	4	41.14	41.60	-2	307	-0.65%
2022/08/17	3	40.98	0	0.00	41.05	3	309	0.97%
2022/08/16	3	41.95	1	41.85	41.70	2	308	0.65%
2022/08/15	0	0.00	4	42.08	42.00	-4	310	-1.29%
2022/08/12	0	0.00	3	41.42	41.30	-3	307	-0.98%
2022/08/11	5	41.08	1	41.20	41.00	4	307	1.30%
2022/08/10	1	40.95	0	0.00	41.00	1	307	0.33%
2022/08/09	2	40.33	2	40.85	40.85	0	313	0.00%
2022/08/08	4	41.40	1	42.10	41.25	3	312	0.96%
2022/08/05	3	42.25	3	42.55	42.30	0	310	0.00%
2022/08/04	1	40.55	0	0.00	41.10	1	310	0.32%
2022/08/01	1	41.90	2	41.70	41.75	-1	316	-0.32%
2022/07/29	2	40.18	2	40.50	40.35	0	312	0.00%
2022/07/28	2	40.30	1	41.00	39.85	1	315	0.32%
2022/07/27	0	0.00	2	39.70	40.25	-2	317	-0.63%
2022/07/26	2	39.73	0	0.00	39.35	2	318	0.63%
2022/07/22	1	40.10	1	40.75	40.10	0	321	0.00%
2022/07/21	0	0.00	1	40.20	40.30	-1	328	-0.30%
2022/07/19	1	40.40	3	40.38	40.60	-2	333	-0.60%
2022/07/18	3	39.47	2	39.90	39.80	1	333	0.30%
2022/07/15	2	39.13	1	40.00	39.25	1	334	0.30%
2022/07/14	0	0.00	3	38.32	38.80	-3	327	-0.92%
2022/07/13	1	38.25	2	38.63	37.60	-1	330	-0.30%
2022/07/12	3	37.02	0	0.00	36.80	3	339	0.88%
2022/07/08	2	38.00	2	38.53	38.60	0	352	0.00%
2022/07/07	0	0.00	3	36.20	37.00	-3	349	-0.86%
2022/07/06	3	36.45	0	0.00	35.75	3	357	0.84%
2022/07/05	4	35.71	3	35.92	35.65	1	354	0.28%
2022/07/04	2	34.80	15	35.72	36.45	-13	338	-3.84%
2022/07/01	4	35.33	0	0.00	33.15	4	330	1.21%
2022/06/30	2	36.70	0	0.00	36.50	2	327	0.61%
2022/06/28	2	38.78	0	0.00	38.55	2	353	0.57%
2022/06/27	0	0.00	4	39.26	39.55	-4	366	-1.09%
2022/06/24	1	37.75	2	38.20	37.95	-1	369	-0.27%
2022/06/22	1	39.25	0	0.00	37.20	1	377	0.27%
2022/06/21	0	0.00	1	39.75	39.60	-1	377	-0.26%
2022/06/20	2	39.18	0	0.00	38.35	2	383	0.52%
2022/06/17	2	41.45	5	41.21	41.20	-3	383	-0.78%
2022/06/16	5	43.98	6	44.88	42.20	-1	383	-0.26%
2022/06/15	0	0.00	1	44.35	44.15	-1	387	-0.26%
2022/06/14	2	43.13	1	43.35	43.45	1	394	0.25%
2022/06/13	6	44.09	0	0.00	43.80	6	400	1.50%
2022/06/10	4	44.34	8	45.06	45.30	-4	409	-0.98%
2022/06/08	3	44.73	1	45.10	44.55	2	416	0.48%
2022/06/07	0	0.00	0	44.60	44.50	0	425	-0.01%
2022/06/06	3	44.83	0	0.00	44.60	3	441	0.68%
2022/06/01	0	0.00	1	45.00	45.00	-1	493	-0.20%
2022/05/31	0	0.00	10	44.35	44.40	-10	518	-1.93%
2022/05/30	3	43.75	4	43.80	43.75	-1	550	-0.18%
2022/05/26	0	0.00	0.1	44.00	43.05	-0.1	576	-0.01%
2022/05/25	0	0.00	2	43.10	43.40	-2	590	-0.34%
2022/05/24	2	42.20	0	0.00	42.20	2	620	0.32%
2022/05/23	1	43.10	2	43.05	42.80	-1	635	-0.16%
2022/05/19	1	42.65	0	0.00	42.60	1	684	0.15%
2022/05/18	0.1	43.00	0	0.00	43.00	0.1	712	0.01%
2022/05/17	1	42.65	4	42.88	43.30	-3	831	-0.36%
2022/05/16	1	41.90	2	42.98	41.75	-1	848	-0.12%
2022/05/11	0	0.00	1	43.00	42.05	-1	983	-0.10%
2022/05/10	5	39.55	20	42.43	42.50	-15	1,118	-1.34%
2022/05/09	4	42.20	0	0.00	41.60	4	1,258	0.32%
2022/05/06	1	43.50	1	43.35	43.65	0	1,636	0.00%
2022/05/05	0	0.00	4	45.01	44.95	-4	1,771	-0.23%
2022/05/04	1	44.10	1	44.15	43.90	0	1,785	0.00%
2022/04/29	5	44.15	0	0.00	43.65	5	1,842	0.27%
2022/04/28	2	43.75	1	44.00	43.90	1	1,916	0.05%
2022/04/27	4	43.03	3	43.27	43.80	1	2,074	0.05%
2022/04/26	2	44.40	10	44.75	44.35	-8	2,221	-0.36%
2022/04/25	10	44.55	5	44.05	43.85	5	2,277	0.22%
2022/04/22	2	46.03	0	0.00	46.20	2	2,280	0.09%
2022/04/19	2	46.50	1	46.80	46.90	1	2,297	0.04%
2022/04/18	3	45.88	5	46.11	45.85	-2	2,305	-0.09%
2022/04/15	14	48.34	3	47.35	47.15	11	2,321	0.47%
2022/04/12	18	49.93	11	49.56	49.80	7	2,358	0.30%
2022/04/11	5	51.00	0	0.00	51.10	5	2,371	0.21%
2022/04/08	1	52.20	0	0.00	52.30	1	2,388	0.04%
2022/04/07	2	52.10	0	0.00	52.10	2	2,394	0.08%
2022/04/01	2	53.25	1	54.30	54.20	1	2,419	0.04%
2022/03/31	7	54.19	8.1	53.71	53.90	-1.1	2,422	-0.05%
2022/03/30	0	0.00	7	52.24	53.20	-7	2,457	-0.28%
2022/03/25	4	51.83	0	0.00	51.80	4	2,511	0.16%
2022/03/24	0.1	52.20	0	0.00	52.70	0.1	2,513	0.00%
2022/03/23	0	0.00	1	53.10	53.00	-1	2,525	-0.04%
2022/03/22	3	52.33	2	52.30	52.30	1	2,526	0.04%
2022/03/21	1	52.60	2	52.90	52.60	-1	2,535	-0.04%
2022/03/18	0	0.00	2	52.20	53.20	-2	2,559	-0.08%
2022/03/17	2	53.20	2	53.25	53.20	0	2,578	0.00%
2022/03/16	12	51.49	3	51.77	51.90	9	2,588	0.35%
2022/03/15	2	51.50	0	0.00	51.50	2	2,616	0.08%
2022/03/14	2	52.60	0	0.00	52.80	2	2,659	0.08%
2022/03/11	1	53.00	0	0.00	53.20	1	2,767	0.04%
2022/03/08	0	0.00	6	51.00	51.80	-6	3,392	-0.18%
2022/03/07	1	51.60	7	52.36	52.80	-6	3,406	-0.18%
2022/03/04	9	56.68	2	56.70	55.40	7	3,446	0.20%
2022/03/03	3	57.23	3	57.03	57.10	0	3,476	0.00%
2022/03/02	6	55.18	0	0.00	55.10	6	3,510	0.17%
2022/03/01	1	53.80	1	53.90	54.10	0	3,593	0.00%
2022/02/24	3.5	53.80	24	53.22	52.60	-20.5	4,031	-0.51%
2022/02/23	2	55.80	0	0.00	55.80	2	4,017	0.05%
2022/02/22	1	55.80	0	0.00	54.50	1	4,026	0.02%
2022/02/21	5	58.06	0	0.00	56.60	5	3,997	0.13%
2022/02/18	3	57.60	1	58.00	58.00	2	3,982	0.05%
2022/02/17	71	59.71	67	58.61	57.90	4	3,961	0.10%
2022/02/16	1	55.90	3	55.87	55.40	-2	3,851	-0.05%
2022/02/15	2	55.85	32	56.16	55.20	-30	3,873	-0.77%
2022/02/14	3	56.30	4.3	56.53	55.50	-1.3	3,910	-0.03%
2022/02/11	1	59.30	9	59.49	59.00	-8	3,864	-0.21%
2022/02/10	208.3	61.24	165	60.21	60.30	43.3	3,806	1.14%	大買/大賣/
2022/02/09	30	60.27	26	60.88	61.20	4	3,670	0.11%
2022/02/08	81	60.30	76	60.35	60.60	5	3,523	0.14%
2022/02/07	3	56.77	9	58.04	58.60	-6	3,143	-0.19%
2022/01/26	0	0.00	10	53.30	53.30	-10	3,006	-0.33%
2022/01/25	0	0.00	1	52.50	52.00	-1	2,990	-0.03%
2022/01/24	1	53.70	2	53.75	53.70	-1	2,971	-0.03%
2022/01/21	5	55.18	9	53.51	52.60	-4	2,933	-0.14%
2022/01/20	15	58.04	9.2	57.69	57.30	5.8	2,859	0.20%
2022/01/19	30	56.97	38.1	57.33	58.10	-8.1	2,699	-0.30%
2022/01/18	11	55.24	10	55.11	55.30	1	2,547	0.04%
2022/01/17	1	52.40	0	0.00	52.50	1	2,489	0.04%
2022/01/14	1	51.51	0	0.00	52.50	1	2,484	0.04%
2022/01/12	1	52.30	0	0.00	51.80	1	2,468	0.04%
2022/01/11	1	54.30	0	0.00	52.30	1	2,455	0.04%
2022/01/10	1	54.50	2	54.20	54.00	-1	2,441	-0.04%
2022/01/07	0	0.00	0.1	55.70	53.00	-0.1	2,415	0.00%
2022/01/06	2.1	55.29	0	0.00	54.60	2.1	2,390	0.09%
2022/01/05	9.1	55.29	0	0.00	54.80	9.1	2,383	0.38%
2022/01/04	3	55.53	1	56.40	56.50	2	2,360	0.08%
2022/01/03	0.5	55.40	1	55.70	55.40	-0.5	2,334	-0.02%
2021/12/29	1	53.32	1	53.90	54.80	0	2,304	0.00%
2021/12/28	0	0.00	3	53.10	52.90	-3	2,279	-0.13%
2021/12/27	5.1	53.99	1	54.10	53.70	4.1	2,275	0.18%
2021/12/24	1	55.30	0	0.00	54.70	1	2,266	0.04%
2021/12/23	2	55.05	4	55.12	55.50	-2	2,210	-0.09%
2021/12/22	2	52.75	1	52.90	52.60	1	2,156	0.05%
2021/12/17	1	52.20	0	0.00	51.40	1	2,135	0.05%
2021/12/16	0	0.00	1	53.10	52.90	-1	2,116	-0.05%
2021/12/15	0.1	52.90	0	0.00	52.90	0.1	2,108	0.00%
2021/12/14	1	53.49	0	0.00	52.70	1	2,094	0.05%
2021/12/13	2.1	55.19	5	55.64	55.80	-2.9	2,064	-0.14%
2021/12/10	3	54.80	4	54.73	54.50	-1	2,037	-0.05%
2021/12/09	1	55.80	1	54.80	54.30	0	2,018	0.00%
2021/12/08	2	55.05	9	55.16	54.90	-7	1,982	-0.35%
2021/12/07	32	56.18	24	53.82	54.00	8	1,929	0.41%
2021/12/06	15	60.00	6	60.17	58.20	9	1,817	0.50%
2021/12/03	73	60.34	37	59.80	59.60	36	1,681	2.14%
2021/12/02	2	59.20	29	62.02	62.20	-27	1,365	-1.98%
2021/12/01	3	54.77	9	55.31	56.60	-6	1,171	-0.51%
2021/11/30	6	55.44	14	55.54	55.30	-8	1,135	-0.70%
2021/11/29	6	53.83	6	53.35	54.00	0	1,067	0.00%
2021/11/26	20	56.24	8	55.53	55.00	12	1,013	1.18%
2021/11/25	25	57.35	21	57.04	57.60	4	944	0.42%
2021/11/24	54	58.19	22.1	57.02	57.80	31.9	841	3.79%
2021/11/23	49	55.36	49.1	56.03	56.10	-0.1	527	-0.01%
2021/11/22	0	0.00	25.2	51.00	51.00	-25.2	380	-6.63%
2021/11/19	3	46.15	3	45.08	46.40	0	365	0.00%
2021/11/18	3	44.00	0	0.00	44.00	3	341	0.88%
2021/11/17	1	43.60	0	0.00	43.70	1	339	0.29%
2021/11/15	4	44.55	25	44.62	44.60	-21	331	-6.34%
2021/11/12	30	45.20	33	46.06	45.40	-3	324	-0.93%
2021/11/11	38.3	46.23	6	46.44	46.60	32.3	285	11.31%
2021/11/08	0	0.00	1	40.10	40.35	-1	217	-0.46%
2021/10/27	0	0.00	0	42.00	40.00	0	233	-0.01%
2021/10/25	0	0.00	0	41.05	39.65	0	242	-0.01%
2021/10/21	0	0.00	0	41.00	38.55	0	250	0.00%
2021/10/15	1	37.70	0	0.00	37.95	1	278	0.36%
2021/10/13	0	0.00	0	37.60	36.90	0	289	-0.01%
2021/10/12	1	38.15	0	0.00	38.20	1	303	0.33%
2021/10/08	0	0.00	1	39.20	38.90	-1	309	-0.32%
2021/10/04	0	0.00	4	37.50	37.00	-4	338	-1.18%
2021/10/01	15	39.76	0	40.95	39.15	15	354	4.23%
2021/09/30	0	0.00	0	41.56	40.85	0	355	-0.01%
2021/09/29	10	41.10	5	41.00	40.60	5	360	1.38%
2021/09/28	0	0.00	0.1	42.95	42.05	-0.1	362	-0.03%
2021/09/27	0	0.00	0	41.98	42.05	0	359	-0.01%
2021/09/24	0	0.00	0.1	41.50	41.50	-0.1	361	-0.01%
2021/09/23	0	0.00	0.1	41.28	40.60	-0.1	366	-0.03%
2021/09/17	0	0.00	0.1	40.95	41.15	-0.1	374	-0.03%
2021/09/15	0	0.00	5	40.11	40.55	-5	391	-1.29%
2021/09/10	0	0.00	0	41.50	41.45	0	533	0.00%
2021/09/09	0	0.00	0.2	41.54	40.85	-0.2	587	-0.04%
2021/09/08	0	0.00	0.3	40.62	40.40	-0.3	587	-0.05%
2021/09/03	0	44.80	0	0.00	43.60	0	586	0.00%
2021/09/01	1	44.83	0	0.00	44.80	1	589	0.18%
2021/08/27	0.1	45.00	0	0.00	43.40	0.1	602	0.01%
2021/08/19	0	0.00	2	42.13	41.60	-2	647	-0.31%
2021/08/18	1	42.59	1	41.20	44.10	0	648	0.00%
2021/08/17	1	42.80	0	0.00	42.00	1	652	0.15%
2021/08/16	0	43.15	0	0.00	43.70	0	650	0.00%
2021/08/11	1	45.35	0	0.00	45.40	1	659	0.15%
2021/08/09	1	47.75	2	47.78	47.50	-1	686	-0.15%
2021/08/06	0	0.00	8	49.09	48.95	-8	691	-1.16%
2021/08/03	1	49.80	1	49.70	49.55	0	760	0.00%
2021/08/02	2	48.91	0	0.00	49.10	2	768	0.26%
2021/07/30	1	50.80	2	50.95	50.30	-1	773	-0.13%
2021/07/28	2	50.02	0	0.00	51.10	2	772	0.26%
2021/07/26	0	0.00	20	54.30	54.20	-20	781	-2.56%
2021/07/20	1	51.60	0	0.00	51.80	1	791	0.13%
2021/07/15	0	0.00	3	54.00	53.90	-3	805	-0.38%
2021/07/08	6	53.97	3	52.47	54.00	3	944	0.32%
2021/07/01	0	0.00	0	54.00	51.10	0	981	0.00%
2021/06/29	0.1	52.40	0	0.00	51.60	0.1	1,028	0.01%
2021/06/28	0	0.00	2	51.80	52.40	-2	1,131	-0.18%
2021/06/25	2	52.80	1	52.60	52.40	1	1,146	0.09%
2021/06/23	2	53.00	3	53.60	53.60	-1	1,137	-0.09%
2021/06/22	4	55.22	3	54.53	53.80	1	1,130	0.09%
2021/06/21	10	54.68	4	55.13	55.00	6	1,095	0.55%
2021/06/18	11	53.22	12	53.68	54.70	-1	1,008	-0.10%
2021/06/16	0	0.00	0	49.05	49.10	0	965	0.00%
2021/06/15	1	49.95	0	0.00	49.95	1	970	0.10%
2021/06/09	0	0.00	3	49.00	48.35	-3	1,017	-0.29%
2021/06/08	2	49.70	0	0.00	49.45	2	1,017	0.20%
2021/06/02	3	50.90	10	50.80	49.60	-7	1,026	-0.68%
2021/06/01	20	50.50	0	0.00	50.50	20	1,012	1.98%
2021/05/31	5	47.32	5	48.26	48.70	0	1,005	0.00%
2021/05/28	1	46.40	0	0.00	46.80	1	997	0.10%
2021/05/21	0	0.00	1.1	45.24	45.30	-1.1	1,003	-0.10%
2021/05/20	1	44.80	0	0.00	44.55	1	1,009	0.10%
2021/05/19	3	44.40	0	0.00	44.80	3	1,012	0.30%
2021/05/18	0	0.00	20.1	43.14	45.00	-20.1	1,019	-1.97%
2021/05/17	10	41.21	2.2	41.89	40.95	7.8	1,010	0.77%
2021/05/14	4	45.24	9.2	46.04	45.50	-5.2	998	-0.52%
2021/05/13	6	41.63	9	43.93	44.30	-3	996	-0.30%
2021/05/12	0	0.00	9	45.00	45.00	-9	979	-0.92%
2021/05/11	10	50.34	4	50.20	50.00	6	957	0.63%
2021/05/10	9	55.73	0	0.00	55.40	9	937	0.96%
2021/05/07	1	57.70	9	57.19	57.70	-8	937	-0.85%
2021/05/06	2	55.50	0	0.00	55.50	2	934	0.21%
2021/05/05	1	56.40	2	56.50	56.10	-1	931	-0.11%
2021/05/04	7	57.29	0	0.00	56.00	7	930	0.75%
2021/05/03	5	59.10	9	58.69	58.50	-4	922	-0.43%
2021/04/29	1	61.10	1	61.70	61.10	0	918	0.00%
2021/04/28	4	61.38	25	61.17	61.10	-21	927	-2.26%
2021/04/27	3.3	61.86	1	61.40	61.50	2.3	941	0.24%
2021/04/26	0	62.50	3	62.60	62.10	-3	938	-0.32%
2021/04/22	11	62.55	6	63.40	62.10	5	957	0.52%
2021/04/21	2.1	64.70	0	0.00	64.20	2.1	968	0.21%
2021/04/20	0	0.00	1	65.10	65.10	-1	978	-0.10%
2021/04/19	5	65.60	0	0.00	65.20	5	1,025	0.49%
2021/04/16	3	65.47	0	0.00	65.40	3	1,025	0.29%
2021/04/15	5	66.24	4	66.48	66.30	1	1,053	0.09%
2021/04/14	12	66.57	22	66.77	67.50	-10	1,027	-0.97%
2021/04/13	6	65.53	13	65.41	65.70	-7	949	-0.74%
2021/04/12	1	63.70	0	0.00	63.70	1	958	0.10%
2021/04/08	0	0.00	9	65.06	64.60	-9	967	-0.93%
2021/04/07	3	64.20	6	64.42	64.50	-3	960	-0.31%
2021/04/06	2	65.50	4	65.43	64.70	-2	953	-0.21%
2021/04/01	3	65.37	1	65.60	65.60	2	940	0.21%
2021/03/31	12	65.74	7.1	65.82	66.00	4.9	907	0.54%
2021/03/30	0	0.00	42	63.00	63.30	-42	806	-5.21%
2021/03/18	12	62.87	0	0.00	62.80	12	820	1.46%
2021/03/16	4	63.48	21	63.51	63.80	-17	823	-2.07%
2021/03/15	2	61.00	0	0.00	61.00	2	803	0.25%
2021/03/11	0	0.00	1	60.80	61.00	-1	834	-0.12%
2021/03/03	2	59.50	0	0.00	59.50	2	1,038	0.19%
2021/02/25	1	61.30	0	0.00	60.60	1	1,121	0.09%
2021/02/24	2	60.60	1	60.60	60.80	1	1,148	0.09%
2021/02/22	1	60.40	0	0.00	60.70	1	1,235	0.08%
2021/02/18	0	0.00	2	58.65	59.60	-2	1,453	-0.14%
2021/02/17	0	0.00	1	57.40	57.50	-1	1,475	-0.07%
2021/02/04	0	0.00	1	56.60	56.40	-1	1,734	-0.06%
2021/02/01	2	55.60	2	55.30	55.40	0	1,826	0.00%
2021/01/26	1	58.90	0	0.00	58.70	1	1,908	0.05%
2021/01/25	0	0.00	1	59.40	59.20	-1	1,924	-0.05%
2021/01/20	2	60.55	0	0.00	59.50	2	1,947	0.10%
2021/01/19	0	0.00	1	62.10	62.30	-1	1,939	-0.05%
2021/01/18	2	62.55	0	0.00	62.80	2	1,943	0.10%
2021/01/15	1	65.70	1	64.50	64.50	0	1,937	0.00%
2021/01/14	1	66.00	3	66.43	66.20	-2	1,922	-0.10%
2021/01/12	2	65.70	1	66.50	65.10	1	1,871	0.05%
2021/01/08	0	0.00	1	66.40	65.90	-1	1,830	-0.05%
2021/01/06	2	64.50	1	65.40	64.30	1	1,808	0.06%
2021/01/05	2	65.10	2	64.30	65.60	0	1,790	0.00%
2021/01/04	0	0.00	5	62.98	63.00	-5	1,762	-0.28%
2020/12/31	2	62.50	0	0.00	62.30	2	1,770	0.11%
2020/12/30	1	63.90	1	63.30	63.30	0	1,771	0.00%
2020/12/29	1	63.90	0	0.00	63.80	1	1,808	0.06%
2020/12/28	1	64.10	0	0.00	64.10	1	1,877	0.05%
2020/12/25	0	0.00	1	65.20	64.70	-1	1,888	-0.05%
2020/12/24	0	0.00	1	64.90	64.50	-1	1,911	-0.05%
2020/12/22	2	64.45	1	65.20	64.00	1	1,983	0.05%
2020/12/17	1	64.50	1	65.40	64.60	0	1,989	0.00%
2020/12/16	0	0.00	1	65.80	65.40	-1	1,990	-0.05%
2020/12/15	1	64.50	0	0.00	64.40	1	1,987	0.05%
2020/12/14	0	0.00	1	64.80	64.50	-1	1,989	-0.05%
2020/12/11	1	64.20	0	0.00	64.20	1	1,996	0.05%
2020/12/10	2	65.80	0	0.00	65.70	2	1,999	0.10%
2020/12/09	1	66.40	4	66.78	66.70	-3	2,011	-0.15%
2020/12/08	0	0.00	1	66.30	66.50	-1	2,009	-0.05%
2020/12/07	1	65.50	1	66.90	65.60	0	2,012	0.00%
2020/12/04	1	66.70	5	67.06	66.80	-4	2,002	-0.20%
2020/12/03	1	67.70	3	68.03	67.60	-2	2,007	-0.10%
2020/12/02	1	67.90	1	68.00	68.10	0	2,007	0.00%
2020/12/01	1	68.30	0	0.00	68.30	1	2,002	0.05%
2020/11/30	7	69.21	7	69.21	69.40	0	1,983	0.00%
2020/11/27	1	68.10	3	67.63	68.40	-2	1,910	-0.10%
2020/11/25	0	0.00	4	65.45	65.00	-4	1,858	-0.22%
2020/11/24	1	66.30	1.2	66.52	66.40	-0.2	1,834	-0.01%
2020/11/23	2	68.00	8	68.33	67.90	-6	1,810	-0.33%
2020/11/20	4	68.40	0	0.00	68.40	4	1,830	0.22%
2020/11/19	8	68.28	6	68.85	69.10	2	1,814	0.11%
2020/11/18	27	69.07	20	69.24	68.50	7	1,780	0.39%
2020/11/17	0	0.00	1	64.40	64.40	-1	1,626	-0.06%
2020/11/16	2	65.30	3	64.87	64.90	-1	1,688	-0.06%
2020/11/13	3	64.13	3	64.37	64.50	0	1,692	0.00%
2020/11/12	20	65.44	24	65.95	65.70	-4	1,655	-0.24%
2020/11/11	6	62.70	6	62.93	62.30	0	1,453	0.00%
2020/11/10	3	62.97	7	62.30	62.20	-4	1,449	-0.28%
2020/11/09	0	0.00	4	61.65	61.80	-4	1,435	-0.28%
2020/11/06	8	60.24	7	60.04	59.60	1	1,420	0.07%
2020/11/05	2	58.30	4	58.78	58.10	-2	1,415	-0.14%
2020/11/04	1	58.40	1	57.60	57.80	0	1,420	0.00%
2020/11/03	2	57.75	2	57.85	57.80	0	1,473	0.00%
2020/11/02	1	55.00	0	0.00	55.00	1	1,460	0.07%
2020/10/30	1	56.90	1	56.90	56.60	0	1,457	0.00%
2020/10/29	2	57.00	4	56.83	56.70	-2	1,469	-0.14%
2020/10/28	6	58.50	1	58.70	57.60	5	1,532	0.33%
2020/10/27	1	59.40	0	0.00	59.00	1	1,544	0.06%
2020/10/23	1	60.70	0	0.00	61.00	1	1,586	0.06%
2020/10/22	2	60.50	0	0.00	60.60	2	1,630	0.12%
2020/10/21	0	0.00	1	61.70	61.90	-1	1,665	-0.06%
2020/10/20	17	61.50	0	0.00	61.60	17	1,700	1.00%
2020/10/19	0	0.00	8	61.99	62.10	-8	1,730	-0.46%
2020/10/16	1.1	61.27	0	0.00	60.70	1.1	1,757	0.06%
2020/10/15	52.1	62.34	0	0.00	62.30	52.1	1,791	2.91%
2020/10/14	0	0.00	2	63.95	63.40	-2	1,834	-0.11%
2020/10/13	64	62.56	0	0.00	62.50	64	1,895	3.38%
2020/10/12	18	63.50	0	0.00	63.50	18	1,934	0.93%
2020/10/08	2	64.35	1	65.70	64.20	1	2,100	0.05%
2020/10/07	0	0.00	1	65.70	64.80	-1	2,129	-0.05%
2020/10/06	3	65.27	3	64.83	65.40	0	2,178	0.00%
2020/10/05	5	64.34	30	63.57	65.70	-25	2,251	-1.11%
2020/09/30	0	0.00	1	61.00	61.10	-1	2,300	-0.04%
2020/09/29	3	60.97	5	60.84	60.30	-2	2,440	-0.08%
2020/09/28	6	60.28	6	59.48	59.80	0	2,769	0.00%
2020/09/25	74	59.01	2	56.90	56.20	72	2,815	2.56%
2020/09/24	3	60.97	0	0.00	60.10	3	2,847	0.11%
2020/09/22	1	63.20	1	63.00	63.00	0	2,912	0.00%
2020/09/21	1	64.30	0	0.00	64.30	1	2,939	0.03%
2020/09/17	1	65.50	2	65.05	65.00	-1	3,012	-0.03%
2020/09/16	0	0.00	1	64.60	64.40	-1	3,024	-0.03%
2020/09/15	1	64.00	0	0.00	64.00	1	3,053	0.03%
2020/09/14	1	63.90	4	64.63	65.00	-3	3,082	-0.10%
2020/09/11	2	62.50	0	0.00	62.40	2	3,089	0.06%
2020/09/09	0	0.00	3	62.83	64.00	-3	3,139	-0.10%
2020/09/08	1	62.50	6	64.00	63.00	-5	3,159	-0.16%
2020/09/07	4	64.80	2	66.00	63.80	2	3,194	0.06%
2020/09/04	7	66.13	1	66.20	66.10	6	3,218	0.19%
2020/09/03	6	68.22	7	68.24	67.20	-1	3,237	-0.03%
2020/09/02	2	67.10	3	67.60	67.40	-1	3,253	-0.03%
2020/09/01	1	66.90	5	67.12	66.90	-4	3,325	-0.12%
2020/08/31	4	66.80	1	67.10	66.80	3	3,403	0.09%
2020/08/28	4	67.28	4	67.75	67.30	0	3,448	0.00%
2020/08/27	3	67.40	2	68.10	67.20	1	3,487	0.03%
2020/08/26	4	69.38	6	68.70	69.00	-2	3,658	-0.05%
2020/08/25	2	66.70	1	66.70	66.80	1	3,637	0.03%
2020/08/24	5	67.80	8	67.91	67.20	-3	3,693	-0.08%
2020/08/21	12	66.58	6	66.82	67.30	6	3,710	0.16%
2020/08/20	26	66.07	6	67.38	65.40	20	3,746	0.53%
2020/08/19	13	74.65	7	72.90	72.60	6	3,790	0.16%
2020/08/18	1	75.90	1	75.90	75.60	0	3,805	0.00%
2020/08/17	1	77.10	1	76.80	76.30	0	3,839	0.00%
2020/08/14	1	74.70	2	75.80	76.10	-1	3,873	-0.03%
2020/08/13	1	76.00	0	0.00	75.10	1	3,893	0.03%
2020/08/12	5	77.20	2	76.75	76.10	3	3,914	0.08%
2020/08/11	5	77.18	15	76.24	76.00	-10	3,950	-0.25%
2020/08/07	9	80.17	5	80.20	79.50	4	4,125	0.10%
2020/08/06	1	77.70	7	77.36	77.40	-6	4,122	-0.15%
2020/08/05	6	78.70	5	78.84	78.60	1	4,167	0.02%
2020/08/04	0	0.00	2	77.90	78.30	-2	4,217	-0.05%
2020/08/03	6	78.72	5	78.40	78.40	1	4,296	0.02%
2020/07/31	2	80.70	10	80.30	82.00	-8	4,366	-0.18%
2020/07/30	3	80.37	5	80.46	81.10	-2	4,442	-0.05%
2020/07/29	5	78.30	5	78.64	78.90	0	4,670	0.00%
2020/07/28	8	78.75	6	80.37	77.00	2	4,731	0.04%
2020/07/27	4	81.00	7	81.04	80.10	-3	4,772	-0.06%
2020/07/24	6	82.00	5	82.52	82.00	1	4,999	0.02%
2020/07/23	4	84.18	4	83.70	83.80	0	5,474	0.00%
2020/07/22	4	85.23	12	85.15	85.10	-8	5,504	-0.15%
2020/07/21	7	84.70	83	84.45	84.70	-76	5,508	-1.38%
2020/07/20	4	82.65	203	82.37	82.40	-199	5,548	-3.59%	大賣/鉅額交易
2020/07/17	5	85.74	2	85.60	84.40	3	5,552	0.05%
2020/07/16	1	86.90	1	88.00	87.00	0	5,584	0.00%
2020/07/15	14	89.71	32	89.31	87.40	-18	5,595	-0.32%
2020/07/14	1	87.20	0	0.00	87.50	1	5,562	0.02%
2020/07/13	2	87.00	1	87.80	86.50	1	5,645	0.02%
2020/07/10	15	87.41	7	86.61	86.50	8	5,669	0.14%
2020/07/09	11	92.17	18	91.74	90.20	-7	5,663	-0.12%
2020/07/08	13	91.15	7	92.00	91.70	6	5,700	0.11%
2020/07/07	23	92.95	132	93.38	92.20	-109	5,743	-1.90%	大賣/鉅額交易
2020/07/06	9	89.22	44	90.47	90.50	-35	5,507	-0.64%
2020/07/03	6	88.53	0	0.00	88.10	6	5,512	0.11%
2020/07/02	6	89.83	0	0.00	89.40	6	5,676	0.11%
2020/07/01	4	90.75	12	91.04	90.10	-8	5,836	-0.14%
2020/06/30	1	90.70	0	0.00	90.60	1	5,904	0.02%
2020/06/29	105	90.28	6	89.77	89.70	99	5,942	1.67%	大買/
2020/06/24	0	0.00	1	89.70	88.60	-1	5,986	-0.02%
2020/06/23	1	89.10	1	89.30	88.60	0	6,074	0.00%
2020/06/22	2	88.60	2	89.50	88.30	0	6,213	0.00%
2020/06/19	4	88.95	4	89.80	89.00	0	6,400	0.00%
2020/06/18	8	88.80	3	89.27	88.60	5	6,555	0.08%
2020/06/17	15	89.39	132	89.83	89.50	-117	6,682	-1.75%	大賣/鉅額交易
2020/06/16	31	89.91	8	90.29	90.20	23	6,780	0.34%
2020/06/15	64	88.88	1	89.20	87.60	63	7,043	0.89%
2020/06/12	133	87.35	6	87.75	88.00	127	7,310	1.74%	大買/鉅額交易
2020/06/11	24	90.01	15	89.80	89.60	9	7,479	0.12%
2020/06/10	13	91.11	3	91.80	91.10	10	7,712	0.13%
2020/06/09	3	92.00	0	0.00	91.20	3	7,911	0.04%
2020/06/08	4	93.43	5	93.60	92.60	-1	8,061	-0.01%
2020/06/05	10	93.50	8	94.04	94.60	2	8,267	0.02%
2020/06/04	11	94.38	1	94.90	93.50	10	8,463	0.12%
2020/06/03	11	92.61	16	93.12	93.20	-5	8,549	-0.06%
2020/06/02	20	93.57	20	93.52	91.90	0	8,694	0.00%
2020/06/01	3	89.97	3	90.27	90.40	0	8,949	0.00%
2020/05/29	88	89.75	6	90.28	89.00	82	9,020	0.91%
2020/05/28	8	90.69	3	90.57	89.80	5	9,091	0.05%
2020/05/27	3	91.80	119	92.27	90.90	-116	9,238	-1.26%	大賣/鉅額交易
2020/05/26	119	93.16	7	92.97	92.70	112	9,535	1.17%	大買/鉅額交易
2020/05/25	5	89.50	4	89.65	89.80	1	9,889	0.01%
2020/05/22	4	91.55	2	91.75	90.80	2	10,018	0.02%
2020/05/21	11	90.95	1	92.20	92.00	10	9,998	0.10%
2020/05/20	1	91.80	1	90.70	90.50	0	9,983	0.00%
2020/05/19	0	0.00	50	92.26	91.80	-50	9,972	-0.50%
2020/05/18	5	91.12	9	91.08	90.90	-4	9,965	-0.04%
2020/05/15	18	92.49	200	92.32	90.30	-182	9,945	-1.83%	大賣/鉅額交易
2020/05/14	6	94.02	7	94.51	92.60	-1	9,870	-0.01%
2020/05/13	44	92.98	3	93.53	93.70	41	9,811	0.42%
2020/05/12	144	95.58	3	95.27	93.90	141	9,963	1.42%	大買/鉅額交易
2020/05/11	25	96.14	105	95.38	95.30	-80	9,941	-0.80%	大賣/
2020/05/08	65	96.06	129	96.09	94.60	-64	9,931	-0.64%	大賣/
2020/05/07	13	98.04	65	98.48	96.90	-52	9,868	-0.53%
2020/05/06	16	97.60	31	98.41	98.20	-15	9,762	-0.15%
2020/05/05	68	100.50	44	99.90	98.50	24	9,741	0.25%
2020/05/04	1	98.00	19	97.15	98.00	-18	9,542	-0.19%
2020/04/30	8	97.23	10	97.16	96.70	-2	9,499	-0.02%
2020/04/29	115	98.52	13	98.55	97.00	102	9,497	1.07%	大買/鉅額交易
2020/04/28	61	97.25	96	97.78	99.20	-35	9,332	-0.38%
2020/04/27	51	90.82	9	91.47	90.90	42	8,871	0.47%
2020/04/23	71	89.50	3	89.23	90.00	68	8,807	0.77%
2020/04/22	73	88.57	14	88.05	88.00	59	8,741	0.67%
2020/04/21	12	90.23	15	88.63	87.90	-3	8,709	-0.03%
2020/04/20	8	88.90	1	89.20	89.30	7	8,631	0.08%
2020/04/17	17	90.25	38	90.93	88.10	-21	8,629	-0.24%
2020/04/16	29	91.49	48	91.75	90.80	-19	8,588	-0.22%
2020/04/15	4	91.25	14	91.63	91.10	-10	8,512	-0.12%
2020/04/14	4	90.98	3	90.40	91.30	1	8,509	0.01%
2020/04/13	6	92.03	5	91.40	90.10	1	8,521	0.01%
2020/04/10	9	90.67	140	89.22	90.60	-131	8,423	-1.56%	大賣/鉅額交易
2020/04/09	73	88.53	7	88.11	87.50	66	8,305	0.79%
2020/04/08	21	90.18	18	90.23	90.60	3	8,261	0.04%
2020/04/07	30	91.25	58	91.51	90.10	-28	8,198	-0.34%
2020/04/06	31	90.68	86	90.60	91.80	-55	8,011	-0.69%
2020/04/01	0	0.00	7	88.90	87.60	-7	7,877	-0.09%
2020/03/31	22	87.98	3	86.77	86.70	19	7,985	0.24%
2020/03/30	6	87.65	4	87.45	87.10	2	7,973	0.03%
2020/03/27	64	87.29	63	89.44	84.70	1	8,009	0.01%
2020/03/26	42	86.86	42	86.84	88.00	0	8,005	0.00%
2020/03/25	214	86.29	215	89.02	84.00	-1	7,898	-0.01%	大買/大賣/
2020/03/24	42	83.81	16	84.35	84.90	26	7,733	0.34%
2020/03/23	4	77.28	44	75.60	80.00	-40	7,629	-0.52%
2020/03/20	56	76.03	15	74.89	77.00	41	7,849	0.52%
2020/03/19	47	74.01	125	74.88	70.00	-78	8,024	-0.97%	大賣/
2020/03/18	63	81.68	31	79.40	77.70	32	7,779	0.41%
2020/03/17	24	79.15	28	79.18	79.80	-4	7,527	-0.05%
2020/03/16	15	83.93	50	83.40	77.00	-35	7,345	-0.48%
2020/03/13	62	79.02	177	77.67	85.00	-115	7,123	-1.61%	大賣/鉅額交易
2020/03/12	5	84.68	9	84.19	84.30	-4	6,970	-0.06%
2020/03/11	21	91.42	14	90.24	88.80	7	6,873	0.10%
2020/03/10	65	88.23	75	86.90	91.00	-10	6,670	-0.15%
2020/03/09	61	84.45	252.2	86.66	84.10	-191.2	6,453	-2.96%	大賣/鉅額交易
2020/03/06	96	89.82	16	90.02	89.90	80	6,382	1.25%
2020/03/05	206	88.53	13.8	89.24	89.20	192.2	6,342	3.03%	大買/鉅額交易
2020/03/04	46	83.06	11	82.82	83.60	35	6,476	0.54%
2020/03/03	72	84.77	428	85.19	82.50	-356	6,458	-5.51%	大賣/鉅額交易
2020/03/02	6	82.65	442.1	82.42	82.10	-436.1	6,374	-6.84%	大賣/鉅額交易
2020/02/27	21	86.89	507	86.13	79.70	-486	6,266	-7.76%	大賣/鉅額交易
2020/02/26	1,404	86.78	228	85.35	86.90	1,176	6,006	19.58%	大買/大賣/鉅額交易
2020/02/25	7	76.23	16	78.11	79.00	-9	5,555	-0.16%
2020/02/21	33	74.14	0	0.00	74.00	33	5,577	0.59%
2020/02/20	1	75.60	0	0.00	75.20	1	5,588	0.02%
2020/02/19	0	0.00	3	75.17	74.90	-3	5,672	-0.05%
2020/02/18	2	76.00	0	0.00	75.10	2	5,734	0.03%
2020/02/17	19	76.78	0	0.00	76.40	19	5,816	0.33%
2020/02/14	35	77.79	14	77.74	77.70	21	5,862	0.36%
2020/02/13	78.1	78.96	6	79.87	77.10	72.1	5,845	1.23%
2020/02/12	4	75.75	0	0.00	75.60	4	5,704	0.07%
2020/02/11	7	75.80	19	76.15	75.60	-12	5,831	-0.21%
2020/02/10	6	75.17	0	0.00	74.80	6	5,900	0.10%
2020/02/07	2	74.75	0	0.00	74.50	2	6,099	0.03%
2020/02/06	1	77.40	39	75.55	77.20	-38	6,246	-0.61%
2020/02/05	12	73.13	14	74.08	74.50	-2	6,232	-0.03%
2020/02/04	4	73.80	11	73.96	73.60	-7	6,302	-0.11%
2020/02/03	17	71.71	53	71.58	71.70	-36	6,414	-0.56%
2020/01/31	14	74.99	4	76.58	76.80	10	6,410	0.16%
2020/01/30	34	80.90	14	80.36	80.10	20	6,575	0.30%
2020/01/20	10	89.10	1	89.10	89.00	9	6,625	0.14%
2020/01/17	2	89.90	11	89.52	89.50	-9	6,804	-0.13%
2020/01/16	56	89.76	0	0.00	89.80	56	6,887	0.81%
2020/01/15	44	89.89	3	90.30	89.80	41	7,155	0.57%
2020/01/14	4	90.98	0	0.00	91.10	4	7,415	0.05%
2020/01/13	2	89.60	6	89.85	90.50	-4	7,440	-0.05%
2020/01/10	6	88.10	5	87.82	88.00	1	7,504	0.01%
2020/01/09	13	90.73	3	90.53	90.00	10	7,496	0.13%
2020/01/08	2	90.45	0	0.00	89.90	2	7,601	0.03%
2020/01/07	11	92.55	14	92.16	91.90	-3	7,621	-0.04%
2020/01/06	25	91.94	2	91.60	91.60	23	7,678	0.30%
2020/01/03	2	93.90	10	95.16	94.20	-8	7,785	-0.10%
2020/01/02	1	95.50	20	96.18	96.00	-19	7,952	-0.24%
2019/12/31	2	94.65	24	94.66	94.70	-22	8,302	-0.26%
2019/12/30	90	94.33	11	94.51	94.50	79	8,535	0.93%
2019/12/27	24	95.29	5	95.48	95.00	19	8,834	0.22%
2019/12/26	104	96.74	99	99.06	96.00	5	8,889	0.06%	大買/
2019/12/25	1	97.00	1	97.10	97.00	0	8,756	0.00%
2019/12/24	5.5	96.82	12	96.97	97.60	-6.5	8,898	-0.07%
2019/12/23	7	96.69	6	96.50	95.00	1	8,878	0.01%
2019/12/20	3	95.30	13	95.55	95.50	-10	8,867	-0.11%
2019/12/19	6	94.43	18	94.71	95.50	-12	8,965	-0.13%
2019/12/18	8	94.98	17	95.26	94.10	-9	9,095	-0.10%
2019/12/17	145	98.48	239	97.92	95.60	-94	9,503	-0.99%	大買/大賣/
2019/12/16	45	95.41	45	95.30	95.40	0	9,286	0.00%
2019/12/13	8	91.24	10	90.77	90.70	-2	9,183	-0.02%
2019/12/12	4	91.78	6	91.90	91.40	-2	9,402	-0.02%
2019/12/11	6	92.25	3	92.87	91.50	3	9,484	0.03%
2019/12/10	6	93.43	5	93.96	92.70	1	9,607	0.01%
2019/12/09	6	94.27	4	94.33	93.80	2	9,898	0.02%
2019/12/06	4	93.53	10	94.05	93.10	-6	9,987	-0.06%
2019/12/05	4	92.83	11	92.25	93.20	-7	10,004	-0.07%
2019/12/04	2	90.80	8	91.29	91.10	-6	10,187	-0.06%
2019/12/03	4	91.03	17	91.21	90.80	-13	10,373	-0.13%
2019/12/02	57	92.18	14	91.94	92.00	43	10,553	0.41%
2019/11/29	88	97.29	286	98.98	93.00	-198	10,837	-1.83%	大賣/鉅額交易
2019/11/28	9	92.39	9	92.32	93.00	0	10,567	0.00%
2019/11/27	2	91.70	3	92.00	91.80	-1	10,976	-0.01%
2019/11/26	4	91.55	2	91.05	91.00	2	11,262	0.02%
2019/11/25	4	91.40	6	90.60	90.20	-2	11,385	-0.02%
2019/11/22	1	88.70	4	88.60	88.00	-3	11,524	-0.03%
2019/11/21	16	88.25	5	88.40	88.90	11	11,884	0.09%
2019/11/20	6	87.72	4	87.00	87.80	2	12,429	0.02%
2019/11/19	3	91.00	3	90.57	89.90	0	12,550	0.00%
2019/11/18	5.5	89.91	1	89.60	90.90	4.5	12,826	0.04%
2019/11/15	10	91.38	15	91.09	90.20	-5	13,084	-0.04%
2019/11/14	11	91.88	24	91.55	91.40	-13	13,242	-0.10%
2019/11/13	6	93.78	4	94.55	94.70	2	13,400	0.01%
2019/11/12	0	0.00	4	93.58	93.80	-4	13,731	-0.03%
2019/11/11	1.4	92.93	2	93.65	92.00	-0.6	14,183	0.00%
2019/11/08	15	93.41	18	94.24	94.30	-3	14,793	-0.02%
2019/11/07	6	93.55	14	94.02	92.90	-8	15,392	-0.05%
2019/11/06	33	97.32	19	96.80	95.50	14	15,765	0.09%
2019/11/05	4.3	95.53	9	95.10	96.00	-4.7	15,825	-0.03%
2019/11/04	6	92.75	3	92.93	92.80	3	15,816	0.02%
2019/11/01	18	91.08	10	91.12	92.20	8	15,865	0.05%
2019/10/31	56	90.45	8	90.53	90.60	48	15,969	0.30%
2019/10/30	4	92.70	3	92.93	92.80	1	16,076	0.01%
2019/10/29	134	93.18	17	97.63	92.80	117	16,206	0.72%	大買/鉅額交易
2019/10/28	29	98.11	10	98.55	97.80	19	16,139	0.12%
2019/10/25	21	98.78	15	98.91	97.80	6	16,135	0.04%
2019/10/24	11.2	97.95	6	97.95	98.00	5.2	16,112	0.03%
2019/10/23	62	98.50	80	100.88	97.60	-18	16,129	-0.11%
2019/10/22	21	99.50	49	99.30	100.50	-28	16,011	-0.17%
2019/10/21	25	95.98	0	0.00	95.80	25	16,012	0.16%
2019/10/18	58	97.23	41	96.51	97.00	17	16,083	0.11%
2019/10/17	13	95.04	7	94.46	95.90	6	16,075	0.04%
2019/10/16	27	96.49	4	93.40	93.60	23	16,133	0.14%
2019/10/15	9	96.30	17	96.69	95.60	-8	16,127	-0.05%
2019/10/14	80	97.57	274	99.33	96.90	-194	16,236	-1.19%	大賣/鉅額交易
2019/10/09	11	97.55	8	97.70	97.30	3	16,162	0.02%
2019/10/08	33	99.17	30	98.85	97.50	3	16,156	0.02%
2019/10/07	96	101.18	120	101.08	99.80	-24	16,067	-0.15%	大賣/
2019/10/04	34	96.03	28	96.30	95.10	6	15,759	0.04%
2019/10/03	37	95.01	80	94.24	96.50	-43	15,622	-0.28%
2019/10/02	3	92.00	7	92.06	92.30	-4	15,378	-0.03%
2019/10/01	3	89.90	2	90.25	91.50	1	15,417	0.01%
2019/09/27	29	89.46	12	89.66	89.70	17	15,448	0.11%
2019/09/26	7	92.33	2.1	91.79	91.00	4.9	15,364	0.03%
2019/09/25	20	91.51	6	91.78	91.20	14	15,396	0.09%
2019/09/24	15	94.49	26	94.35	92.20	-11	15,598	-0.07%
2019/09/23	66	94.78	227	94.16	94.20	-161	15,578	-1.03%	大賣/鉅額交易
2019/09/20	152.1	91.75	50	94.14	96.30	102.1	15,538	0.66%	大買/鉅額交易
2019/09/19	104	89.96	4	89.45	89.00	100	15,258	0.66%	大買/
2019/09/18	5	87.76	28	88.05	89.20	-23	15,388	-0.15%
2019/09/17	35	87.56	8	89.09	86.60	27	15,311	0.18%
2019/09/16	8	90.46	11	91.16	90.40	-3	15,312	-0.02%
2019/09/12	28	91.48	12	90.23	91.00	16	15,693	0.10%
2019/09/11	20	89.15	46	88.27	91.30	-26	15,835	-0.16%
2019/09/10	7	90.86	6	91.82	88.60	1	15,670	0.01%
2019/09/09	20	90.95	3	91.00	91.10	17	15,735	0.11%
2019/09/06	44	92.10	168	93.37	91.00	-124	15,763	-0.79%	大賣/鉅額交易
2019/09/05	23	92.37	25	91.80	93.30	-2	15,706	-0.01%
2019/09/04	170	89.84	10	89.85	90.40	160	15,718	1.02%	大買/鉅額交易
2019/09/03	21	90.43	20	91.34	89.70	1	15,971	0.01%
2019/09/02	23	92.28	21	91.79	94.10	2	15,784	0.01%
2019/08/30	169	97.82	42	97.49	94.10	127	15,603	0.81%	大買/鉅額交易
2019/08/29	22	101.66	136	101.53	104.50	-114	15,310	-0.74%	大賣/鉅額交易
2019/08/28	124	98.85	12	99.54	99.50	112	15,040	0.74%	大買/鉅額交易
2019/08/27	23	99.54	19	99.90	98.70	4	14,919	0.03%
2019/08/26	31	98.85	19	98.14	96.50	12	14,827	0.08%
2019/08/23	56	101.30	1,068.5	100.03	102.50	-1,012.5	14,486	-6.99%	大賣/鉅額交易
2019/08/22	1,025	94.94	155	92.56	95.00	870	13,937	6.24%	大買/大賣/鉅額交易
2019/08/21	37	82.76	52	83.19	86.40	-15	13,830	-0.11%
2019/08/20	51	85.40	80	85.27	83.60	-29	13,650	-0.21%
2019/08/19	29	84.11	28	84.10	84.00	1	13,465	0.01%
2019/08/16	52	83.49	33	83.44	84.00	19	13,304	0.14%
2019/08/15	175	82.46	106	82.61	82.60	69	13,138	0.53%	大買/大賣/
2019/08/14	72	82.16	239	81.63	83.00	-167	12,923	-1.29%	大賣/鉅額交易
2019/08/13	179.5	77.13	64	75.43	78.80	115.5	12,624	0.91%	大買/鉅額交易
2019/08/12	117	72.40	343	72.21	73.10	-226	12,124	-1.86%	大買/大賣/鉅額交易
2019/08/08	83	67.45	82.4	66.71	69.30	0.6	11,526	0.01%
2019/08/07	166	63.60	83.2	63.43	63.00	82.8	11,283	0.73%	大買/
2019/08/06	56	57.78	21	58.92	62.00	35	11,240	0.31%
2019/08/05	112	59.89	14	59.82	59.50	98	11,145	0.88%	大買/
2019/08/02	5	60.88	222	61.54	60.90	-217	11,223	-1.93%	大賣/鉅額交易
2019/08/01	32.2	63.92	38	63.80	63.90	-5.8	11,152	-0.05%
2019/07/31	51	60.45	39	60.12	62.90	12	11,202	0.11%
2019/07/30	46	59.48	6	60.48	58.80	40	11,277	0.35%
2019/07/29	43.2	63.25	13	63.12	62.90	30.2	11,281	0.27%
2019/07/26	22	63.10	11	63.28	62.80	11	11,471	0.10%
2019/07/25	7.2	62.09	39	63.28	62.80	-31.8	11,385	-0.28%
2019/07/24	63	62.72	39	62.39	62.60	24	11,330	0.21%
2019/07/23	55	62.33	39	63.09	61.10	16	11,231	0.14%
2019/07/22	45	59.07	57	59.30	59.50	-12	10,977	-0.11%
2019/07/19	26	57.87	48	57.44	57.60	-22	10,913	-0.20%
2019/07/18	53	57.51	16	57.48	57.30	37	10,868	0.34%
2019/07/17	10	59.27	21	59.05	59.10	-11	10,796	-0.10%
2019/07/16	22	62.73	11	62.27	61.50	11	10,708	0.10%
2019/07/15	11	63.05	27	63.73	64.00	-16	10,593	-0.15%
2019/07/12	56	62.98	19	63.15	63.00	37	10,628	0.35%
2019/07/11	169	62.91	154	63.11	62.90	15	10,841	0.14%	大買/大賣/
2019/07/10	71	61.36	29	61.35	61.50	42	11,154	0.38%
2019/07/09	8	60.26	0.3	60.00	59.80	7.7	11,151	0.07%
2019/07/08	6	62.38	12	62.20	62.00	-6	11,535	-0.05%
2019/07/05	17	63.26	18	63.20	62.50	-1	11,722	-0.01%
2019/07/04	21	62.31	22	61.48	61.30	-1	11,745	-0.01%
2019/07/03	9.1	64.39	3	64.10	63.20	6.1	11,991	0.05%
2019/07/02	15	65.85	13	66.80	64.80	2	12,050	0.02%
2019/07/01	32.1	65.72	74	65.26	64.80	-41.9	12,119	-0.35%
2019/06/28	21.1	62.00	7	62.37	61.80	14.1	12,219	0.12%
2019/06/27	33	62.18	9	62.24	62.00	24	12,399	0.19%
2019/06/26	15	61.33	43	61.79	62.70	-28	12,304	-0.23%
2019/06/25	33	62.47	34	62.47	61.20	-1	12,128	-0.01%
2019/06/24	2	60.40	9	60.59	61.10	-7	11,920	-0.06%
2019/06/21	36	62.20	79	62.92	61.10	-43	11,847	-0.36%
2019/06/20	40	61.10	39	62.33	63.40	1	11,615	0.01%
2019/06/19	48	59.08	17	59.29	58.50	31	11,369	0.27%
2019/06/18	8	58.23	2	59.05	56.70	6	11,234	0.05%
2019/06/17	19	59.16	453	59.29	60.10	-434	11,231	-3.86%	大賣/鉅額交易
2019/06/14	420	58.04	26	57.92	58.70	394	11,073	3.56%	大買/鉅額交易
2019/06/13	3	58.80	5	58.80	58.00	-2	10,957	-0.02%
2019/06/12	9	57.93	7	57.94	59.00	2	10,794	0.02%
2019/06/11	87	57.08	60	57.34	57.50	27	10,554	0.26%
2019/06/10	70	53.47	54	54.04	54.80	16	10,059	0.16%
2019/06/06	30	48.80	30	48.50	49.90	0	9,846	0.00%
2019/06/05	16	48.42	34	48.80	48.15	-18	9,730	-0.18%
2019/06/04	12	47.54	5	47.47	46.80	7	9,586	0.07%
2019/06/03	7	47.63	13	47.64	46.90	-6	9,617	-0.06%
2019/05/31	16	48.38	19	47.35	48.70	-3	9,743	-0.03%
2019/05/30	7	46.81	16	46.88	47.20	-9	9,599	-0.09%
2019/05/29	13	46.74	10	46.45	46.30	3	9,596	0.03%
2019/05/28	15	46.81	45	46.11	47.50	-30	9,627	-0.31%
2019/05/27	13	47.71	12	49.30	46.75	1	9,734	0.01%
2019/05/24	38	49.46	3	48.87	48.90	35	9,861	0.35%
2019/05/23	4	48.00	15	47.70	47.50	-11	9,729	-0.11%
2019/05/22	11	50.97	13	50.25	49.35	-2	9,720	-0.02%
2019/05/21	17	50.01	13	49.58	50.70	4	9,634	0.04%
2019/05/20	14	48.11	27	50.60	47.90	-13	9,479	-0.14%
2019/05/17	71	52.23	63	53.41	50.50	8	9,331	0.09%
2019/05/16	48	56.19	21	57.11	54.50	27	9,202	0.29%
2019/05/15	96	56.18	55	56.16	57.50	41	9,122	0.45%
2019/05/14	41	53.75	24	53.02	55.50	17	8,926	0.19%
2019/05/13	15	53.73	13	53.59	52.10	2	8,773	0.02%
2019/05/10	29	52.98	16	54.13	54.00	13	8,788	0.15%
2019/05/09	31	55.73	8	55.18	54.30	23	8,664	0.27%
2019/05/08	189	55.70	205	54.96	57.50	-16	8,634	-0.19%	大買/大賣/
2019/05/07	199	54.99	176	54.20	55.00	23	8,405	0.27%	大買/大賣/
2019/05/06	24	61.49	12	59.41	58.60	12	8,198	0.15%
2019/05/03	22	62.65	35	62.45	62.50	-13	8,044	-0.16%
2019/05/02	10	64.38	0	0.00	63.60	10	7,822	0.13%
2019/04/30	5	61.60	2	61.90	62.00	3	7,819	0.04%
2019/04/29	4	59.75	34	61.11	58.70	-30	7,862	-0.38%
2019/04/26	1	60.00	1	61.30	61.30	0	7,920	0.00%
2019/04/25	29	59.24	1	61.00	60.00	28	7,981	0.35%
2019/04/24	1	61.50	10	60.50	61.00	-9	8,074	-0.11%
2019/04/23	10	57.70	30	59.90	58.50	-20	8,183	-0.24%
2019/04/22	2	61.80	2	62.10	60.80	0	8,490	0.00%
2019/04/19	0	0.00	11	62.69	60.70	-11	8,704	-0.13%
2019/04/18	5	63.96	3	63.87	63.80	2	9,006	0.02%
2019/04/17	10	63.25	12	62.66	66.90	-2	9,317	-0.02%
2019/04/16	40.4	61.41	1,286	61.55	62.00	-1,245.6	9,335	-13.34%	大賣/鉅額交易
2019/04/15	840	58.59	24	57.94	58.60	816	8,995	9.07%	大買/鉅額交易
2019/04/12	57	51.52	64	51.72	53.30	-7	8,983	-0.08%
2019/04/11	45	50.43	44	50.25	49.40	1	8,634	0.01%
2019/04/10	13	48.32	31	47.99	48.35	-18	8,412	-0.21%
2019/04/09	43	48.50	627	49.14	49.60	-584	8,328	-7.01%	大賣/鉅額交易
2019/04/08	646	48.01	38	47.02	48.15	608	8,086	7.52%	大買/鉅額交易
2019/04/03	27	43.50	34	44.05	43.80	-7	8,052	-0.09%
2019/04/02	38	42.27	48	42.80	43.55	-10	8,075	-0.12%
2019/04/01	21	38.15	43	38.89	39.70	-22	8,016	-0.27%
2019/03/29	3	36.23	2	36.30	36.10	1	7,944	0.01%
2019/03/28	7	37.38	10	36.85	36.30	-3	8,027	-0.04%
2019/03/27	22	36.58	20	37.02	37.05	2	8,119	0.02%
2019/03/26	1	36.00	26	35.90	36.20	-25	8,275	-0.30%
2019/03/25	1	35.55	1	35.40	35.30	0	8,446	0.00%
2019/03/22	47	37.46	19	37.51	36.55	28	8,669	0.32%
2019/03/21	20	36.81	19	36.82	36.95	1	8,582	0.01%
2019/03/20	7	35.96	0	0.00	35.55	7	8,619	0.08%
2019/03/19	7	34.79	0	0.00	34.30	7	8,513	0.08%
2019/03/18	1	33.80	0	0.00	34.20	1	8,445	0.01%
2019/03/15	1	34.45	1	34.45	33.80	0	8,432	0.00%
2019/03/12	1	33.85	0	0.00	33.80	1	8,435	0.01%
2019/03/08	4	34.18	4	33.95	33.95	0	8,430	0.00%
2019/03/07	30	35.35	64	34.35	33.40	-34	8,379	-0.41%
2019/03/06	53	35.44	30	35.55	35.00	23	8,268	0.28%
2019/03/05	31	35.30	39	34.84	34.90	-8	8,060	-0.10%
2019/03/04	7	35.00	2	35.70	35.00	5	8,032	0.06%
2019/02/27	21	35.93	25	35.60	35.50	-4	7,976	-0.05%
2019/02/26	45	37.29	25	37.71	36.00	20	7,885	0.25%
2019/02/25	21	35.93	34	36.16	37.50	-13	7,609	-0.17%
2019/02/22	24	34.26	8	34.18	34.10	16	7,341	0.22%
2019/02/21	26	34.40	24	34.11	34.15	2	7,289	0.03%
2019/02/20	7	33.99	5	33.70	33.70	2	7,201	0.03%
2019/02/19	3	33.73	3	34.08	33.70	0	7,169	0.00%
2019/02/18	2	33.00	6	33.58	34.20	-4	7,134	-0.06%
2019/02/15	13	33.36	116	33.17	33.15	-103	7,080	-1.45%	大賣/鉅額交易
2019/02/14	3	33.80	4	34.38	33.80	-1	7,026	-0.01%
2019/02/13	2	33.90	26	33.80	33.60	-24	6,930	-0.35%
2019/02/12	37	35.41	28	35.09	34.80	9	6,873	0.13%
2019/02/11	29	34.12	28	34.80	35.10	1	6,773	0.01%
2019/01/30	10	33.33	5	33.30	33.30	5	6,671	0.07%
2019/01/29	30	33.81	28	32.89	32.70	2	6,605	0.03%
2019/01/28	93	35.94	0	0.00	34.80	93	6,478	1.44%
2019/01/24	3	34.93	2	34.68	34.80	1	6,306	0.02%
2019/01/23	9	34.88	4	34.54	35.00	5	6,257	0.08%
2019/01/22	13	35.89	1	35.05	34.70	12	6,203	0.19%
2019/01/21	40	35.53	44	34.94	35.30	-4	6,119	-0.07%
2019/01/18	6	37.13	5	37.09	36.20	1	6,020	0.02%
2019/01/17	46	37.05	44	36.39	36.60	2	5,891	0.03%
2019/01/16	10	37.57	59	37.49	37.25	-49	5,795	-0.85%
2019/01/15	3	37.65	3	37.18	38.35	0	5,643	0.00%
2019/01/14	62	37.44	45	37.53	37.15	17	5,462	0.31%
2019/01/11	16	35.89	83	35.76	36.10	-67	5,073	-1.32%
2019/01/10	144	35.80	87	35.03	35.85	57	4,792	1.19%	大買/
2019/01/09	27	35.13	59	35.36	34.90	-32	4,390	-0.73%
2019/01/08	93	33.81	334	34.41	34.95	-241	3,940	-6.12%	大賣/鉅額交易
2019/01/07	19	30.39	29	31.30	31.80	-10	3,550	-0.28%
2019/01/04	12	29.27	0	0.00	29.50	12	3,422	0.35%
2019/01/03	3	32.48	15	30.36	30.10	-12	3,335	-0.36%
2019/01/02	57	31.59	46	31.17	31.70	11	3,175	0.35%
2018/12/28	27	31.63	27	31.40	31.40	0	3,122	0.00%
2018/12/27	38	31.99	143	31.74	32.00	-105	3,038	-3.46%	大賣/鉅額交易
2018/12/26	46	32.41	56	32.26	31.20	-10	2,925	-0.34%
2018/12/25	40	34.53	49	33.64	32.10	-9	2,824	-0.32%
2018/12/24	40	34.45	34	35.04	35.25	6	2,592	0.23%
2018/12/22	45	32.71	41	33.04	33.40	4	2,312	0.17%
2018/12/21	55	30.41	43	30.69	31.85	12	2,188	0.55%
2018/12/20	1	29.70	0.2	30.10	29.85	0.8	2,085	0.04%
2018/12/19	5	31.75	116	31.32	31.85	-111	1,952	-5.69%	大賣/鉅額交易
2018/12/18	113	30.66	17	30.94	31.05	96	1,724	5.57%	大買/
2018/12/17	22	30.25	15	30.19	29.80	7	1,532	0.46%
2018/12/14	10	29.53	19	29.24	29.95	-9	1,329	-0.68%
2018/12/13	30	28.06	31	28.49	28.90	-1	1,149	-0.09%
2018/12/12	1	24.20	6	24.44	26.30	-5	938	-0.53%
2018/12/10	0	0.00	10	23.82	23.65	-10	868	-1.15%
2018/12/06	13	23.93	18	23.99	24.35	-5	837	-0.60%
2018/12/05	0	0.00	33	23.63	24.20	-33	809	-4.07%
2018/12/04	10	23.85	19	23.53	23.10	-9	799	-1.13%
2018/12/03	3	22.85	2	22.70	23.00	1	773	0.13%
2018/11/30	1	21.15	0	0.00	21.20	1	753	0.13%
2018/11/29	0	0.00	1	21.00	21.00	-1	751	-0.13%
2018/11/21	0	0.00	1	21.05	21.25	-1	756	-0.13%
2018/11/19	0	0.00	1	21.45	21.45	-1	762	-0.13%
2018/11/15	5	20.80	0	0.00	20.80	5	766	0.65%
2018/11/09	4	20.79	0	0.00	20.60	4	763	0.52%
2018/11/08	4	21.21	0	0.00	21.00	4	762	0.52%
2018/11/06	6	21.18	0	0.00	20.90	6	764	0.79%
2018/10/26	1	20.20	0	0.00	20.00	1	743	0.13%
2018/10/22	1	20.95	0	0.00	21.05	1	728	0.14%
2018/10/04	1	23.65	2	23.30	23.20	-1	647	-0.15%
2018/10/03	0	0.00	10	25.10	24.15	-10	632	-1.58%
2018/10/02	0.5	24.60	1	24.50	24.70	-0.5	588	-0.09%
2018/10/01	5	25.20	6	24.28	24.35	-1	572	-0.17%
2018/09/28	12.5	24.13	2	23.50	24.35	10.5	511	2.05%
2018/09/27	2	22.70	2	22.70	22.70	0	392	0.00%
2018/09/21	2	22.00	0	0.00	22.20	2	331	0.60%
2018/09/20	6	20.60	6	21.08	22.05	0	292	0.00%
2018/09/18	0	0.00	3	19.80	19.90	-3	224	-1.33%
2018/09/17	3	20.20	0	0.00	20.10	3	220	1.36%
2018/09/10	0	20.00	0	0.00	20.10	0	205	0.00%
2018/08/15	51	18.53	0	0.00	18.50	51	152	33.48%
2018/07/03	0	20.90	0	0.00	20.70	0	130	0.00%
2018/06/12	0	0.00	1	23.10	23.15	-1	127	-0.78%
2018/06/11	1	23.40	0	0.00	23.35	1	125	0.80%
2018/06/07	0	0.00	4	21.60	21.75	-4	119	-3.36%
2018/06/06	0	0.00	2	21.70	21.35	-2	118	-1.69%
2018/05/22	0	0.00	1	20.10	20.10	-1	104	-0.96%
2018/05/21	0	0.00	1	20.00	19.90	-1	105	-0.95%
2018/05/14	1	20.25	0	0.00	20.25	1	120	0.83%
2018/04/27	1	20.25	0	0.00	20.30	1	132	0.75%
2018/04/24	0	0.00	1	20.45	20.30	-1	127	-0.78%
2018/04/23	20	21.60	0	0.00	21.05	20	126	15.82%
2018/04/19	0	0.00	2	21.28	21.25	-2	127	-1.57%
2018/04/13	1	22.50	0	0.00	22.00	1	126	0.79%
2018/04/11	2	23.15	0	0.00	22.80	2	127	1.57%
2018/03/20	1	24.30	0	0.00	24.15	1	192	0.52%
2018/03/14	2	24.90	0	0.00	25.00	2	194	1.03%
2018/03/13	1	25.30	0	0.00	25.00	1	194	0.51%
2018/02/23	0	0.00	5	25.35	25.25	-5	242	-2.06%
2018/01/31	0	0.00	2	27.10	27.15	-2	312	-0.64%
2018/01/04	0	0.00	4	30.04	30.00	-4	684	-0.58%
2018/01/03	2	29.50	0	0.00	29.50	2	686	0.29%