曜越 (3540)-富邦-新店券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
41.35
漲跌
▼0.55
漲幅
-1.31%
成交量
464張
產業
上櫃電腦及週邊類股
256人加入追蹤

立即追蹤
本地時間:13:30

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

曜越 (3540)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/03	1	41.60	0	0.00	41.35	1	2,618	0.04%
2024/05/02	1	41.55	1	41.95	41.90	0	2,617	0.00%
2024/04/29	0	0.00	1	42.05	41.75	-1	2,628	-0.04%
2024/04/26	1	41.20	0	0.00	41.35	1	2,627	0.04%
2024/04/24	0	0.00	1	41.30	41.30	-1	2,618	-0.04%
2024/04/22	1	40.25	1	39.30	39.30	0	2,611	0.00%
2024/04/19	0	0.00	1	42.00	40.40	-1	2,603	-0.04%
2024/04/18	0	0.00	1	42.90	42.65	-1	2,590	-0.04%
2024/04/17	1	43.00	0	0.00	42.50	1	2,588	0.04%
2024/04/16	0	0.00	1	42.00	42.25	-1	2,584	-0.04%
2024/04/12	1	45.15	1	46.30	45.10	0	2,570	0.00%
2024/04/11	1	45.30	1	45.60	45.30	0	2,563	0.00%
2024/04/10	0	0.00	3	47.05	47.40	-3	2,543	-0.12%
2024/04/09	4	46.70	0	0.00	46.60	4	2,539	0.16%
2024/04/08	0	0.00	4	47.55	47.45	-4	2,530	-0.16%
2024/04/03	4	47.25	2.1	47.49	47.00	1.9	2,530	0.08%
2024/04/01	1	48.70	2	49.23	49.55	-1	2,504	-0.04%
2024/03/29	1	48.55	2	48.90	48.50	-1	2,508	-0.04%
2024/03/28	1	48.60	0	0.00	48.80	1	2,570	0.04%
2024/03/27	1.1	50.30	3	50.40	50.40	-1.9	2,595	-0.07%
2024/03/26	16	51.37	10	51.30	51.00	6	2,608	0.23%
2024/03/25	0	0.00	10	49.20	48.60	-10	2,557	-0.39%
2024/03/22	5	49.76	6	49.64	49.40	-1	2,543	-0.04%
2024/03/21	4	51.00	4	51.23	50.40	0	2,524	0.00%
2024/03/20	3	50.83	3	51.04	50.00	0	2,513	0.00%
2024/03/19	1	51.90	0	51.50	51.80	1	2,522	0.04%
2024/03/18	7	54.23	8.3	52.77	52.40	-1.3	2,569	-0.05%
2024/03/15	12	54.30	14	54.62	54.20	-2	2,526	-0.08%
2024/03/14	22.3	57.33	23	57.42	56.80	-0.7	2,450	-0.03%
2024/03/13	36	55.38	24	55.30	55.00	12	2,189	0.55%
2024/03/12	35	56.28	39.1	56.65	56.20	-4.1	2,096	-0.20%
2024/03/11	39.1	55.26	33.3	55.73	54.50	5.9	2,003	0.29%
2024/03/08	76.3	55.46	68	55.92	53.90	8.3	1,815	0.46%
2024/03/07	43	55.03	350	54.33	56.80	-307	1,475	-20.81%	大賣/鉅額交易
2024/03/06	323	51.62	27	50.58	51.70	296	1,164	25.43%	大買/鉅額交易
2024/03/05	5	46.35	4.8	46.90	47.00	0.2	1,055	0.02%
2024/03/01	1	45.45	9	45.41	46.25	-8	1,009	-0.79%
2024/02/29	6	45.53	6	45.80	45.90	0	982	0.00%
2024/02/23	2	42.65	0	0.00	42.55	2	922	0.22%
2024/02/21	0	44.00	0	0.00	44.00	0	914	0.00%
2024/02/20	0.1	44.05	0	0.00	44.00	0.1	914	0.01%
2024/02/16	2	44.73	0	0.00	44.80	2	907	0.22%
2024/02/05	0.1	42.60	1	42.55	42.55	-0.9	889	-0.10%
2024/02/02	3	44.18	5	43.81	43.55	-2	888	-0.23%
2024/02/01	0.5	42.80	0	0.00	42.75	0.5	876	0.06%
2024/01/31	1	42.10	1	42.95	42.95	0	878	0.00%
2024/01/30	1	43.80	1	42.65	42.60	0	874	0.00%
2024/01/25	2.2	42.55	0	0.00	42.25	2.2	865	0.25%
2024/01/24	0.2	43.30	0	0.00	43.10	0.2	861	0.02%
2024/01/23	142	43.97	142	43.44	43.45	0	862	0.00%	大買/大賣/
2024/01/17	1	41.00	0	0.00	41.00	1	847	0.12%
2024/01/15	0	0.00	5	42.84	42.80	-5	844	-0.59%
2024/01/12	0	0.00	36	42.16	41.30	-36	845	-4.26%
2024/01/11	0	0.00	1	42.15	42.30	-1	843	-0.12%
2024/01/04	0	0.00	2	44.10	44.10	-2	838	-0.24%
2024/01/03	1	45.00	0	0.00	44.60	1	838	0.12%
2024/01/02	2	45.20	0	0.00	45.35	2	835	0.24%
2023/12/29	0	0.00	3	44.92	44.80	-3	832	-0.36%
2023/12/28	14	45.91	10	45.68	45.50	4	826	0.48%
2023/12/27	0	0.00	10	45.63	45.50	-10	828	-1.21%
2023/12/26	1	46.30	33	45.82	45.55	-32	829	-3.86%
2023/12/25	40	48.40	22.3	47.40	46.30	17.7	818	2.16%
2023/12/22	16	47.36	27	47.47	47.45	-11	745	-1.48%
2023/12/21	4	45.15	3	47.10	46.55	1	698	0.14%
2023/12/20	10	45.43	6	43.21	45.10	4	669	0.60%
2023/12/18	0	0.00	1	44.10	44.05	-1	644	-0.16%
2023/12/15	2	45.70	3.3	44.90	44.95	-1.3	638	-0.20%
2023/12/14	14	46.66	12	46.05	46.20	2	631	0.32%
2023/12/13	47	46.99	8.3	46.67	46.75	38.7	589	6.56%
2023/12/12	2.1	44.75	3	44.80	44.10	-0.9	522	-0.17%
2023/12/08	0	0.00	2	45.25	45.00	-2	512	-0.39%
2023/12/07	13.1	46.02	15	46.08	44.55	-1.9	504	-0.38%
2023/12/06	13	47.00	27	46.64	47.50	-14	472	-2.96%
2023/12/05	11.1	43.73	7	43.65	43.25	4.1	414	0.98%
2023/12/04	23	44.89	7	44.80	44.70	16	404	3.95%
2023/12/01	8	44.29	8	44.66	44.70	0	369	0.00%
2023/11/30	13	43.25	0	0.00	42.55	13	343	3.79%
2023/11/29	2	41.75	0	0.00	42.25	2	310	0.64%
2023/11/28	5	41.24	1	41.35	41.35	4	300	1.33%
2023/11/21	0	0.00	1	41.15	40.50	-1	304	-0.33%
2023/11/20	11	40.92	0	0.00	41.05	11	305	3.61%
2023/11/16	1	40.10	0	0.00	40.05	1	303	0.33%
2023/11/06	0	0.00	1	39.00	38.95	-1	372	-0.27%
2023/11/03	2	38.55	1	38.60	38.35	1	380	0.26%
2023/10/27	0	0.00	1	38.75	38.80	-1	475	-0.21%
2023/10/26	1	38.55	0	0.00	38.65	1	507	0.20%
2023/10/25	5	39.77	5	39.70	39.65	0	526	0.00%
2023/10/19	1	37.90	0	0.00	37.85	1	776	0.13%
2023/10/13	0	0.00	1	41.45	40.90	-1	1,017	-0.10%
2023/10/12	2	40.60	2	40.65	40.65	0	1,313	0.00%
2023/10/11	4	41.03	4	41.58	39.50	0	1,454	0.00%
2023/10/06	5	41.10	0	0.00	40.80	5	1,516	0.33%
2023/10/03	0.3	41.70	0	0.00	41.10	0.3	1,662	0.02%
2023/10/02	8	40.83	8	41.15	41.70	0	1,669	0.00%
2023/09/18	1	40.70	0	0.00	40.65	1	1,823	0.05%
2023/09/11	0	0.00	1	39.90	39.60	-1	1,865	-0.05%
2023/09/08	0	0.00	3	40.07	39.85	-3	1,873	-0.16%
2023/09/07	1	40.65	0	0.00	40.55	1	1,889	0.05%
2023/09/06	3	41.93	1	41.25	41.20	2	1,960	0.10%
2023/09/01	2	41.35	0	0.00	40.80	2	2,053	0.10%
2023/08/29	0	0.00	2	41.40	41.45	-2	2,153	-0.09%
2023/08/28	0	43.05	4	40.90	40.70	-4	2,175	-0.18%
2023/08/24	2	44.35	0	0.00	43.90	2	2,247	0.09%
2023/08/22	2	44.50	0	0.00	44.10	2	2,548	0.08%
2023/08/18	1	46.60	1	45.55	44.80	0	2,660	0.00%
2023/08/14	2	42.53	0	0.00	43.00	2	2,852	0.07%
2023/08/11	1	43.50	10	44.44	43.50	-9	2,889	-0.31%
2023/08/07	0	0.00	1	47.15	47.00	-1	3,180	-0.03%
2023/08/02	1	46.15	0	0.00	45.95	1	3,204	0.03%
2023/07/28	5	51.68	10	51.04	52.10	-5	3,157	-0.16%
2023/07/27	2	52.80	0	0.00	52.10	2	3,148	0.06%
2023/07/26	17	53.54	2	52.45	52.10	15	3,145	0.48%
2023/07/25	9	57.10	10	56.94	57.10	-1	3,089	-0.03%
2023/07/24	8	55.84	12	55.02	54.40	-4	3,003	-0.13%
2023/07/21	3	53.93	1	53.70	53.80	2	2,941	0.07%
2023/07/20	0	0.00	4	53.85	53.80	-4	2,920	-0.14%
2023/07/19	3	53.67	2.5	53.02	52.00	0.5	2,891	0.02%
2023/07/18	8	56.16	3	57.03	54.60	5	2,873	0.17%
2023/07/17	15	59.32	8	59.23	59.60	7	2,784	0.25%
2023/07/14	6.5	55.91	5	56.58	59.10	1.5	2,507	0.06%
2023/07/13	1	54.20	1	54.10	53.80	0	2,407	0.00%
2023/07/12	1	51.70	1	55.00	51.50	0	2,362	0.00%
2023/07/11	2	53.55	1	53.50	54.30	1	2,340	0.04%
2023/07/10	0	0.00	2	52.20	51.40	-2	2,324	-0.09%
2023/07/05	0	0.00	1	53.10	53.50	-1	2,401	-0.04%
2023/07/04	1	53.10	1	51.90	52.80	0	2,384	0.00%
2023/07/03	2	51.60	1	51.00	51.70	1	2,374	0.04%
2023/06/29	0	0.00	0.1	48.50	48.70	-0.1	2,502	0.00%
2023/06/26	0	0.00	1.1	48.75	48.45	-1.1	2,510	-0.04%
2023/06/21	0	0.00	1	48.05	48.90	-1	2,503	-0.04%
2023/06/20	3	47.45	0	0.00	47.25	3	2,496	0.12%
2023/06/19	0	0.00	0	49.00	48.50	0	2,490	0.00%
2023/06/16	0.5	48.65	0	0.00	48.35	0.5	2,484	0.02%
2023/06/15	1	49.05	1	49.30	49.15	0	2,474	0.00%
2023/06/13	2	49.25	0	0.00	49.50	2	2,448	0.08%
2023/06/12	2	51.60	2	49.55	49.20	0	2,427	0.00%
2023/06/09	0	54.20	1	53.40	54.20	-1	2,353	-0.04%
2023/06/08	0	0.00	2	51.00	51.00	-2	2,299	-0.09%
2023/06/07	0	0.00	1	52.10	52.30	-1	2,285	-0.04%
2023/06/06	2	51.95	1	52.20	52.20	1	2,284	0.04%
2023/06/05	0	0.00	26	53.45	53.20	-26	2,266	-1.15%
2023/06/01	0	0.00	4	51.93	52.00	-4	2,199	-0.18%
2023/05/31	11	52.31	10	51.60	51.60	1	2,178	0.05%
2023/05/30	3	51.97	1	51.70	50.80	2	2,142	0.09%
2023/05/29	26	53.32	22	52.74	53.00	4	2,098	0.19%
2023/05/26	10	48.10	12.5	49.44	52.70	-2.5	1,994	-0.13%
2023/05/25	17	49.50	16	48.71	48.10	1	1,847	0.05%
2023/05/24	0	0.00	15.5	48.05	48.30	-15.5	1,784	-0.87%
2023/05/23	16	47.64	4.3	47.33	47.70	11.7	1,754	0.67%
2023/05/22	0	0.00	2.2	45.90	46.80	-2.2	1,689	-0.13%
2023/05/19	4	44.53	0	0.00	44.00	4	1,631	0.25%
2023/05/18	2	45.65	3	45.83	45.65	-1	1,625	-0.06%
2023/05/17	5	43.61	1	44.70	44.80	4	1,668	0.24%
2023/05/16	5	44.57	3	45.52	44.10	2	1,639	0.12%
2023/05/15	4	43.29	1	44.00	44.50	3	1,486	0.20%
2023/05/12	2	43.75	2	43.45	43.75	0	1,432	0.00%
2023/05/11	0	0.00	1	39.50	39.80	-1	1,324	-0.08%
2023/05/10	1	41.20	0	0.00	41.55	1	1,309	0.08%
2023/05/04	0	0.00	1	39.90	39.90	-1	1,225	-0.08%
2023/05/03	1	40.95	0	0.00	40.80	1	1,214	0.08%
2023/05/02	1	42.35	2	42.25	42.15	-1	1,201	-0.08%
2023/04/26	0	0.00	0.2	38.35	38.75	-0.2	1,155	-0.02%
2023/04/25	11	39.58	2.1	39.24	38.90	9	1,144	0.78%
2023/04/24	0	0.00	2	40.65	40.80	-2	1,125	-0.18%
2023/04/21	0	0.00	4	39.59	39.80	-4	1,118	-0.36%
2023/04/18	0.5	44.05	0	0.00	43.50	0.5	1,029	0.04%
2023/04/14	0	0.00	1	43.00	42.50	-1	962	-0.10%
2023/04/13	0.1	43.45	7	43.10	41.70	-7	928	-0.75%
2023/04/12	3	41.95	13	41.25	40.95	-10	861	-1.16%
2023/04/11	11	39.90	1	40.25	41.50	10	815	1.23%
2023/04/06	1.2	38.62	0	0.00	38.30	1.2	725	0.17%
2023/03/31	4	37.96	3	37.40	38.00	1	693	0.14%
2023/03/30	4	37.54	2	37.55	37.65	2	564	0.35%
2023/03/29	0	0.00	2	34.40	34.25	-2	511	-0.39%
2023/03/23	0.7	34.80	0	0.00	34.10	0.7	511	0.13%
2023/03/22	1	34.45	0	0.00	34.40	1	509	0.20%
2023/03/15	3	34.27	0	0.00	33.65	3	525	0.57%
2023/03/14	2	33.20	6	33.50	34.05	-4	558	-0.72%
2023/03/13	0	0.00	1	32.50	33.50	-1	564	-0.18%
2023/03/10	0	0.00	7	34.50	34.30	-7	555	-1.26%
2023/03/09	3	35.35	1	36.00	35.35	2	547	0.37%
2023/03/08	1	35.35	1.2	35.00	35.35	-0.2	532	-0.04%
2023/03/03	0	0.00	3	34.07	34.10	-3	507	-0.59%
2023/03/02	0	0.00	1	33.65	33.95	-1	502	-0.20%
2023/02/24	8.2	35.46	15	35.35	33.85	-6.8	487	-1.40%
2023/02/23	0	0.00	0	34.30	34.20	0	429	0.00%
2023/02/21	0	0.00	3	33.55	33.70	-3	407	-0.74%
2023/02/20	2	34.75	2	34.50	34.45	0	393	0.00%
2023/02/17	12	34.44	3	34.30	35.00	9	380	2.37%
2023/02/16	15	33.88	11	34.00	34.20	4	365	1.09%
2023/02/15	8	34.59	2	34.55	34.20	6	337	1.78%
2023/02/14	0	0.00	1	32.85	32.85	-1	251	-0.40%
2023/02/13	0	0.00	1	29.80	29.90	-1	231	-0.43%
2023/02/10	0	0.00	2	28.60	28.55	-2	222	-0.90%
2023/02/09	2	28.85	0	0.00	28.65	2	221	0.90%
2023/02/08	3	28.80	0	0.00	29.00	3	219	1.37%
2023/02/03	2	27.90	0	0.00	27.70	2	210	0.95%
2023/02/02	3	28.32	0	0.00	28.25	3	209	1.43%
2023/02/01	1	27.75	0	0.00	27.65	1	204	0.49%
2023/01/16	5	26.59	1	26.10	26.00	4	200	2.00%
2022/12/28	0	0.00	1	27.30	26.80	-1	185	-0.54%
2022/12/21	0	0.00	2	26.70	26.70	-2	182	-1.10%
2022/12/20	0	0.00	1	27.00	26.45	-1	181	-0.55%
2022/12/15	1	28.50	1	29.60	29.85	0	161	0.00%
2022/12/14	4	28.09	0	0.00	28.30	4	145	2.76%
2022/12/13	1	28.20	1	29.00	28.05	0	137	0.00%
2022/12/12	0	0.00	1	27.25	27.25	-1	121	-0.83%
2022/12/07	0	0.00	1	26.25	26.65	-1	110	-0.90%
2022/11/23	0	0.00	1	23.05	23.15	-1	62	-1.61%
2022/11/08	1	23.05	0	0.00	22.65	1	86	1.16%
2022/11/03	1	21.80	0	0.00	21.95	1	88	1.12%
2022/10/05	1	23.20	0	0.00	23.25	1	124	0.81%
2022/09/19	0	24.00	0	0.00	23.50	0	151	0.00%
2022/08/29	0	0.00	1	26.90	26.65	-1	181	-0.55%
2022/08/25	4	27.41	4	27.25	27.50	0	209	0.00%
2022/08/09	0	0.00	2	25.88	25.85	-2	190	-1.05%
2022/08/08	0	0.00	3	25.30	25.45	-3	192	-1.56%
2022/08/04	0	0.00	5	25.10	25.10	-5	192	-2.60%
2022/07/22	5	26.75	0	0.00	26.70	5	190	2.63%
2022/07/21	1.2	26.31	0	0.00	26.25	1.2	189	0.61%
2022/07/19	0.1	24.43	0	0.00	25.25	0.1	187	0.04%
2022/07/18	0.2	24.68	0	0.00	24.60	0.2	184	0.09%
2022/07/12	0.1	22.86	0	0.00	22.75	0.1	185	0.06%
2022/07/01	1	25.00	1	25.60	23.90	0	183	0.00%
2022/06/28	1	29.00	0	0.00	28.90	1	182	0.55%
2022/06/22	0	0.00	6	27.55	27.15	-6	176	-3.40%
2022/06/15	1	29.70	0	0.00	29.20	1	171	0.58%
2022/06/06	11	31.41	0	0.00	31.50	11	163	6.75%
2022/06/02	2	27.40	2	28.40	29.30	0	140	0.00%
2022/06/01	2	26.70	2	26.65	26.65	0	138	0.00%
2022/05/31	3	26.73	3	26.70	26.70	0	138	0.00%
2022/05/30	1	26.60	0	0.00	26.60	1	138	0.72%
2022/05/27	3	26.55	2	26.35	26.35	1	137	0.73%
2022/05/26	0	26.40	0	0.00	26.40	0	138	0.00%
2022/05/24	0	0.00	0.1	26.25	26.25	-0.1	141	-0.07%
2022/05/03	0	0.00	1	30.30	30.35	-1	149	-0.67%
2022/04/22	0	0.00	0.5	32.80	32.65	-0.5	145	-0.34%
2022/04/14	1	35.00	0	0.00	34.90	1	164	0.61%
2022/04/01	0	36.95	0	0.00	36.50	0	221	0.00%
2022/03/29	1	36.00	1	36.15	35.90	0	269	0.00%
2022/03/22	0	0.00	2	36.30	36.95	-2	296	-0.67%
2022/03/10	1	37.75	1	37.55	37.55	0	300	0.00%
2022/03/07	1	37.25	0	0.00	37.25	1	301	0.33%
2022/03/04	2	38.63	0	0.00	38.55	2	298	0.67%
2022/02/23	1	40.50	1	40.05	40.05	0	314	0.00%
2022/02/21	2	40.85	2	41.13	41.20	0	321	0.00%
2022/01/26	0.3	38.44	0	0.00	37.90	0.3	340	0.08%
2022/01/25	0.1	38.70	1	38.25	38.15	-0.9	344	-0.27%
2022/01/24	0.5	38.60	1	38.25	38.60	-0.5	351	-0.15%
2022/01/18	1	40.20	0	0.00	40.05	1	355	0.28%
2022/01/14	0	0.00	0.5	39.00	39.00	-0.5	356	-0.14%
2022/01/11	0	0.00	0.6	40.80	40.55	-0.6	356	-0.17%
2022/01/10	1	42.00	0	0.00	41.80	1	350	0.29%
2022/01/07	2	43.75	4	43.06	42.40	-2	351	-0.57%
2022/01/06	0	0.00	1	43.65	43.50	-1	347	-0.29%
2022/01/05	2	44.35	1	44.05	44.05	1	347	0.29%
2022/01/04	1	42.75	0	0.00	42.90	1	334	0.30%
2021/12/30	2	43.70	1	43.15	43.00	1	330	0.30%
2021/12/29	0	0.00	1	43.75	43.70	-1	328	-0.30%
2021/12/28	1	45.00	1	43.65	44.20	0	328	0.00%
2021/12/27	2	43.30	5	44.21	44.70	-3	309	-0.97%
2021/12/24	4.1	42.51	3	41.15	42.70	1.1	280	0.37%
2021/12/13	0	0.00	1	39.60	39.10	-1	281	-0.36%
2021/12/03	0.1	38.93	0	0.00	38.90	0.1	293	0.03%
2021/11/26	0.1	39.00	0	0.00	39.00	0.1	301	0.02%
2021/11/24	0	0.00	1	39.90	40.60	-1	304	-0.33%
2021/11/23	1	39.90	0	0.00	39.80	1	301	0.33%
2021/11/18	0	0.00	0.1	39.00	38.70	-0.1	302	-0.05%
2021/11/16	0.7	39.45	0	0.00	39.25	0.7	297	0.23%
2021/11/11	1.1	42.19	2	42.00	41.70	-0.9	309	-0.31%
2021/11/10	2	42.75	0	0.00	42.60	2	312	0.64%
2021/11/09	1	42.20	0	0.00	42.25	1	311	0.32%
2021/11/02	3	41.37	0	0.00	41.10	3	333	0.90%
2021/11/01	0	0.00	0.1	42.40	42.40	-0.1	329	-0.03%
2021/10/04	0	0.00	0	39.45	37.70	0	438	0.00%
2021/09/30	2	42.45	2	42.30	42.25	0	438	0.00%
2021/09/28	0	0.00	1	44.45	44.35	-1	441	-0.23%
2021/09/24	2	45.15	1	44.75	44.65	1	449	0.22%
2021/09/22	6	44.77	1	44.90	44.75	5	455	1.10%
2021/09/17	4	55.20	3	55.47	55.60	1	445	0.22%
2021/09/09	2	52.55	1	52.90	53.20	1	462	0.22%
2021/09/06	0	54.90	0	0.00	54.20	0	472	0.00%
2021/09/03	1	53.70	0	0.00	53.00	1	504	0.20%
2021/08/25	2	52.50	0	0.00	52.80	2	525	0.38%
2021/08/19	0	49.30	0	0.00	49.50	0	554	0.00%
2021/08/18	0	0.00	1	46.00	49.60	-1	558	-0.18%
2021/08/17	0	0.00	1	47.50	46.75	-1	565	-0.18%
2021/08/16	1	49.25	0	0.00	49.25	1	568	0.18%
2021/08/06	0	0.00	1	58.60	58.20	-1	659	-0.15%
2021/08/03	1	57.70	0	0.00	58.00	1	739	0.14%
2021/07/26	2	59.60	0	0.00	59.60	2	871	0.23%
2021/07/14	0	0.00	1	60.00	60.30	-1	941	-0.11%
2021/07/13	6	60.72	16	60.59	60.50	-10	968	-1.03%
2021/07/12	1	67.00	4	67.00	67.00	-3	922	-0.33%
2021/06/29	2	68.50	0	0.00	67.90	2	1,410	0.14%
2021/06/25	2	66.90	0	0.00	66.90	2	1,485	0.13%
2021/06/17	0	0.00	1	68.00	69.00	-1	1,696	-0.06%
2021/06/10	1	72.40	0	0.00	71.70	1	1,836	0.05%
2021/06/09	1	71.60	0	0.00	71.40	1	1,882	0.05%
2021/06/04	1	71.60	0	0.00	71.40	1	2,035	0.05%
2021/06/01	0	0.00	5	72.24	72.30	-5	2,197	-0.23%
2021/05/31	1	71.60	0	0.00	71.10	1	2,265	0.04%
2021/05/28	2	71.95	1	71.00	71.10	1	2,461	0.04%
2021/05/21	2	68.30	0	0.00	68.10	2	3,723	0.05%
2021/05/20	5	67.80	0	0.00	66.70	5	3,896	0.13%
2021/05/19	0	0.00	1	66.50	67.70	-1	3,941	-0.03%
2021/05/10	0	0.00	5	74.66	75.10	-5	4,153	-0.12%
2021/05/07	5	75.60	0	0.00	75.90	5	4,145	0.12%
2021/05/05	2	72.80	0	0.00	71.70	2	4,110	0.05%
2021/05/04	2	69.50	0	0.00	68.00	2	4,078	0.05%
2021/05/03	2	72.05	1	73.00	71.00	1	4,070	0.02%
2021/04/28	2	75.25	0	0.00	75.10	2	4,062	0.05%
2021/04/26	2	75.40	0	0.00	76.40	2	4,093	0.05%
2021/04/22	2	74.40	1	74.30	74.20	1	4,128	0.02%
2021/04/19	2	76.60	1	76.80	76.60	1	4,132	0.02%
2021/04/16	0	0.00	1	78.40	78.10	-1	4,107	-0.02%
2021/04/14	2	77.90	1	78.20	77.40	1	4,085	0.02%
2021/04/13	6	77.77	7	78.29	76.10	-1	4,044	-0.02%
2021/04/12	15	81.92	15	81.69	80.50	0	3,986	0.00%
2021/04/09	27	82.11	19	82.41	81.50	8	3,960	0.20%
2021/04/08	24	82.86	22	82.75	82.90	2	3,886	0.05%
2021/04/07	0	0.00	5	79.42	79.20	-5	3,793	-0.13%
2021/04/06	2	78.00	0	0.00	79.20	2	3,777	0.05%
2021/04/01	2	79.40	1	80.60	79.00	1	3,740	0.03%
2021/03/31	1	78.50	11	78.91	79.80	-10	3,709	-0.27%
2021/03/30	1	79.00	7	78.52	78.50	-6	3,683	-0.16%
2021/03/29	7	79.22	12	79.38	79.30	-5	3,661	-0.14%
2021/03/26	10	79.02	11	78.82	79.10	-1	3,640	-0.03%
2021/03/24	1	76.10	1	76.20	75.60	0	3,591	0.00%
2021/03/23	2	75.25	1	76.40	75.10	1	3,587	0.03%
2021/03/22	7	76.79	1	77.10	76.20	6	3,569	0.17%
2021/03/19	1	78.00	8	78.31	78.00	-7	3,543	-0.20%
2021/03/18	4	78.85	2	78.90	78.90	2	3,524	0.06%
2021/03/17	5	79.48	6	79.03	78.10	-1	3,510	-0.03%
2021/03/16	1	78.30	7	78.09	77.70	-6	3,461	-0.17%
2021/03/15	4	77.98	1	77.40	78.30	3	3,422	0.09%
2021/03/12	0	0.00	1	75.70	76.30	-1	3,387	-0.03%
2021/03/11	7	75.40	7	76.02	76.80	0	3,371	0.00%
2021/03/10	6	73.86	5	72.84	72.80	1	3,312	0.03%
2021/03/09	5	74.24	2	73.65	73.60	3	3,295	0.09%
2021/03/08	1	73.60	8	74.09	73.30	-7	3,268	-0.21%
2021/03/05	2	76.95	3	76.23	76.00	-1	3,222	-0.03%
2021/03/04	11	78.85	1	79.40	77.90	10	3,192	0.31%
2021/03/03	57	80.72	29	80.69	78.00	28	3,134	0.89%
2021/03/02	10	83.46	22.3	80.88	81.00	-12.3	2,954	-0.42%
2021/02/26	6	83.32	9	83.88	84.00	-3	2,840	-0.11%
2021/02/25	40	82.51	27	83.06	80.50	13	2,799	0.46%
2021/02/24	44.2	82.07	40	82.55	81.90	4.2	2,573	0.16%
2021/02/23	26.2	77.85	27	78.68	79.00	-0.8	2,292	-0.04%
2021/02/22	18	73.88	15.5	74.30	75.30	2.5	2,030	0.12%
2021/02/19	10	67.85	2	68.50	68.50	8	1,867	0.43%
2021/02/17	0	0.00	1	67.00	66.50	-1	1,793	-0.06%
2021/02/05	0	0.00	1	65.10	64.80	-1	1,811	-0.06%
2021/02/04	10	64.85	12	65.37	64.80	-2	1,925	-0.10%
2021/02/03	3	64.23	2	63.70	64.30	1	1,898	0.05%
2021/02/02	0	0.00	4	61.15	61.90	-4	1,860	-0.22%
2021/02/01	16	57.09	16	56.84	56.30	0	1,843	0.00%
2021/01/28	2	60.50	1	60.30	60.90	1	1,853	0.05%
2021/01/26	0	0.00	1	60.90	61.00	-1	1,879	-0.05%
2021/01/25	0	0.00	4	62.08	61.90	-4	1,886	-0.21%
2021/01/22	0	0.00	1	60.10	60.20	-1	1,892	-0.05%
2021/01/21	1	60.40	2	60.40	60.50	-1	1,909	-0.05%
2021/01/20	3.1	61.09	0	0.00	60.20	3.1	1,923	0.16%
2021/01/19	1	64.20	0	0.00	63.20	1	1,924	0.05%
2021/01/18	5	63.52	1	64.90	65.10	4	1,920	0.21%
2021/01/15	2	63.60	2	64.85	64.00	0	1,930	0.00%
2021/01/14	0	0.00	1	64.30	63.50	-1	1,930	-0.05%
2021/01/12	3	62.07	0	0.00	61.20	3	1,959	0.15%
2021/01/11	0	0.00	1	63.70	63.40	-1	2,021	-0.05%
2021/01/08	0	0.00	2	63.00	62.20	-2	2,075	-0.10%
2021/01/07	1	63.20	0	0.00	62.80	1	2,256	0.04%
2021/01/06	0.5	63.70	0	0.00	63.40	0.5	2,420	0.02%
2021/01/05	3	63.73	4	64.48	64.50	-1	2,459	-0.04%
2021/01/04	1	62.30	1	63.50	62.30	0	2,473	0.00%
2020/12/28	1	62.10	0	0.00	62.40	1	2,733	0.04%
2020/12/25	3	63.83	1	62.10	63.10	2	2,785	0.07%
2020/12/24	1	61.90	1	62.10	62.50	0	2,813	0.00%
2020/12/22	1	60.40	1	58.90	59.20	0	2,957	0.00%
2020/12/21	43	60.52	34	60.54	59.80	9	3,079	0.29%
2020/12/18	1	64.10	0	0.00	63.50	1	3,082	0.03%
2020/12/17	1	65.50	0	0.00	66.10	1	3,159	0.03%
2020/12/14	1	67.20	0	0.00	67.40	1	3,365	0.03%
2020/12/11	0	0.00	1	66.60	65.50	-1	3,473	-0.03%
2020/12/10	1	66.10	0	0.00	66.90	1	3,735	0.03%
2020/12/08	0	0.00	1	68.10	68.00	-1	4,012	-0.02%
2020/12/07	11	67.01	0	0.00	67.00	11	4,135	0.27%
2020/12/04	0	0.00	7	68.11	68.50	-7	4,227	-0.17%
2020/12/03	8	67.68	8	67.46	67.70	0	4,407	0.00%
2020/12/02	1	68.70	0	0.00	67.90	1	4,527	0.02%
2020/12/01	1	68.10	0	0.00	68.70	1	4,590	0.02%
2020/11/30	1	70.90	0	0.00	69.60	1	4,681	0.02%
2020/11/25	2	71.65	12	72.34	71.10	-10	5,156	-0.19%
2020/11/24	4	73.78	5	74.04	73.20	-1	5,206	-0.02%
2020/11/23	3	71.00	1	71.00	70.90	2	5,312	0.04%
2020/11/20	0	0.00	11	69.95	70.00	-11	5,590	-0.20%
2020/11/19	1	68.90	0	0.00	68.90	1	5,936	0.02%
2020/11/17	12	68.43	4	67.75	67.50	8	6,653	0.12%
2020/11/16	1	69.40	0	0.00	69.30	1	7,043	0.01%
2020/11/13	1	69.80	1	69.70	70.40	0	7,535	0.00%
2020/11/12	7	69.89	17	70.37	69.00	-10	7,785	-0.13%
2020/11/11	14	66.09	1	66.20	66.10	13	7,722	0.17%
2020/11/10	4	68.98	8	68.20	67.20	-4	7,811	-0.05%
2020/11/09	1	70.60	5	69.66	70.60	-4	7,951	-0.05%
2020/11/06	1	68.30	11	69.01	68.70	-10	8,034	-0.12%
2020/11/05	0	0.00	1	67.90	68.10	-1	8,123	-0.01%
2020/11/04	1	68.00	1	68.30	68.20	0	8,245	0.00%
2020/11/02	0	0.00	9	64.58	64.60	-9	8,676	-0.10%
2020/10/30	3	65.33	0	0.00	65.20	3	8,871	0.03%
2020/10/29	12	65.52	11	65.51	67.80	1	8,987	0.01%
2020/10/28	13	67.05	0	0.00	67.00	13	9,023	0.14%
2020/10/26	0	0.00	1	69.90	68.80	-1	9,098	-0.01%
2020/10/23	6	69.47	17	69.74	69.80	-11	9,188	-0.12%
2020/10/22	12	68.02	1	69.10	68.60	11	9,238	0.12%
2020/10/21	0	0.00	1	70.10	69.70	-1	9,300	-0.01%
2020/10/20	1	71.20	2	70.80	70.60	-1	9,362	-0.01%
2020/10/19	13	70.38	9	70.42	70.70	4	9,413	0.04%
2020/10/16	1	73.10	3	73.07	72.00	-2	9,455	-0.02%
2020/10/15	32	77.18	23	77.22	74.30	9	9,824	0.09%
2020/10/14	44	75.41	67	75.46	76.70	-23	10,015	-0.23%
2020/10/13	5	69.40	5	69.42	71.80	0	10,142	0.00%
2020/10/12	3	70.97	1	71.20	70.80	2	10,283	0.02%
2020/10/08	4	73.70	6	72.95	72.50	-2	10,584	-0.02%
2020/10/07	6	72.65	1	73.00	72.80	5	10,763	0.05%
2020/10/06	6	72.75	1	73.30	72.80	5	10,847	0.05%
2020/10/05	27	73.52	30	73.17	73.10	-3	10,807	-0.03%
2020/09/30	1	72.30	6	71.25	72.30	-5	10,736	-0.05%
2020/09/29	5	71.38	5	71.46	70.90	0	10,703	0.00%
2020/09/28	18	69.86	17	68.75	71.00	1	10,767	0.01%
2020/09/25	6	66.80	2	66.60	66.70	4	10,860	0.04%
2020/09/24	3	69.50	5	71.90	69.50	-2	10,936	-0.02%
2020/09/23	0	0.00	2	70.65	70.50	-2	10,934	-0.02%
2020/09/22	34	69.20	34	69.62	71.10	0	10,928	0.00%
2020/09/21	7	71.60	6	72.35	70.70	1	10,895	0.01%
2020/09/18	17	72.37	18	72.62	72.90	-1	10,873	-0.01%
2020/09/17	4	70.80	3	71.77	70.80	1	10,811	0.01%
2020/09/16	39	71.56	42	71.86	71.30	-3	10,866	-0.03%
2020/09/15	62	71.42	54	71.51	71.30	8	10,937	0.07%
2020/09/14	20	67.62	29	68.31	69.60	-9	10,773	-0.08%
2020/09/11	30	65.21	23	65.66	63.30	7	10,731	0.07%
2020/09/10	14	67.99	11	71.18	69.00	3	10,661	0.03%
2020/09/09	12	72.01	5	71.60	72.30	7	10,650	0.07%
2020/09/08	47	71.66	49	71.59	70.30	-2	10,730	-0.02%
2020/09/07	44	74.25	41	76.05	71.90	3	10,751	0.03%
2020/09/04	37	79.80	42	79.81	79.80	-5	10,764	-0.05%
2020/09/03	10	82.33	12	83.56	82.00	-2	10,793	-0.02%
2020/09/02	49	82.59	44	82.98	82.00	5	10,715	0.05%
2020/09/01	9	80.57	10	80.77	80.10	-1	10,636	-0.01%
2020/08/31	49	84.59	52	86.02	82.70	-3	10,516	-0.03%
2020/08/28	15	87.89	20	87.95	87.20	-5	10,330	-0.05%
2020/08/27	59	88.35	55	88.37	87.20	4	10,220	0.04%
2020/08/26	67	87.35	65	87.19	86.50	2	9,949	0.02%
2020/08/25	90	86.13	201	86.33	83.30	-111	9,636	-1.15%	大賣/鉅額交易
2020/08/24	119	84.58	95	84.92	85.00	24	9,254	0.26%	大買/
2020/08/21	189	78.32	73	77.92	80.00	116	8,770	1.32%	大買/鉅額交易
2020/08/20	171	73.83	166	74.44	72.80	5	8,513	0.06%	大買/大賣/
2020/08/19	92	78.33	89	78.57	75.40	3	8,082	0.04%
2020/08/18	29	72.17	52	71.96	75.40	-23	7,552	-0.30%
2020/08/17	9	69.24	18	68.87	68.60	-9	7,255	-0.12%
2020/08/14	24	66.63	14	66.65	67.00	10	7,151	0.14%
2020/08/13	51	71.12	56	71.80	68.40	-5	7,037	-0.07%
2020/08/12	46	67.94	40	68.41	70.00	6	6,849	0.09%
2020/08/11	10	67.80	9	68.11	67.50	1	6,738	0.01%
2020/08/10	49	67.59	39	66.13	66.90	10	6,626	0.15%
2020/08/07	23	69.79	49	70.68	70.10	-26	6,494	-0.40%
2020/08/06	58	69.47	51	69.29	68.00	7	6,281	0.11%
2020/08/05	19	67.86	31	68.05	66.00	-12	6,025	-0.20%
2020/08/04	20	68.41	17	68.54	71.30	3	5,813	0.05%
2020/08/03	9	63.88	5	64.44	64.90	4	5,675	0.07%
2020/07/31	13	61.88	4	62.33	63.20	9	5,613	0.16%
2020/07/30	8	61.30	8	60.10	61.50	0	5,552	0.00%
2020/07/29	36	61.26	13	59.54	59.90	23	5,488	0.42%
2020/07/28	9	58.30	6	58.78	56.00	3	5,380	0.06%
2020/07/27	10	59.86	9	61.40	60.50	1	5,309	0.02%
2020/07/24	6	64.70	3	65.83	64.70	3	5,209	0.06%
2020/07/23	6	63.17	7	61.57	64.40	-1	5,116	-0.02%
2020/07/22	7	61.73	6	61.10	62.70	1	5,030	0.02%
2020/07/21	72	61.27	80	61.61	63.60	-8	4,909	-0.16%
2020/07/20	25	55.02	32.1	55.32	57.90	-7	4,475	-0.16%
2020/07/17	30	56.73	22	56.52	57.30	8	4,095	0.20%
2020/07/16	13	51.58	12	52.09	52.10	1	3,794	0.03%
2020/07/15	29	46.71	43	46.95	47.40	-14	3,590	-0.39%
2020/07/14	5.1	44.12	12.1	43.89	43.10	-7	3,247	-0.22%
2020/07/13	3	42.18	22	42.92	44.00	-19	3,011	-0.63%
2020/07/10	6	40.42	8	39.48	40.00	-2	2,895	-0.07%
2020/07/09	4	40.53	0	0.00	40.25	4	2,853	0.14%
2020/07/08	3	41.90	0	0.00	41.35	3	2,794	0.11%
2020/07/07	23	41.87	5	42.08	41.00	18	2,760	0.65%
2020/07/06	16	45.39	0	0.00	43.40	16	2,638	0.61%
2020/07/03	3	43.53	28	42.61	44.90	-25	2,451	-1.02%
2020/07/02	23.1	41.38	4.1	41.97	41.60	19	2,291	0.83%
2020/06/30	2	39.73	4	39.35	38.00	-2	2,089	-0.10%
2020/06/24	1.1	38.16	1.1	39.00	38.95	0	1,985	0.00%
2020/06/23	4	39.09	1	40.40	38.60	3	1,940	0.15%
2020/06/22	9	39.91	16	40.28	41.00	-7	1,820	-0.38%
2020/06/19	5	36.02	2	36.43	37.30	3	1,628	0.18%
2020/06/18	32	36.60	28	36.13	36.15	4	1,508	0.27%
2020/06/17	8	36.64	14	36.41	36.25	-6	1,393	-0.43%
2020/06/16	10	37.10	1	36.50	36.90	9	1,316	0.68%
2020/06/15	15.1	36.61	13.5	36.25	37.25	1.6	1,193	0.13%
2020/06/12	2	34.10	5	34.58	35.40	-3	995	-0.30%
2020/06/11	12	33.35	24	32.41	32.50	-12	781	-1.54%
2020/06/10	13	30.80	8	30.94	31.35	5	625	0.80%
2020/06/09	0	0.00	5	29.50	29.35	-5	522	-0.96%
2020/06/08	9	28.58	10	28.69	28.80	-1	484	-0.21%
2020/06/05	2	27.95	2	27.90	27.90	0	394	0.00%
2020/06/04	3	25.92	2	26.18	26.50	1	353	0.28%
2020/06/03	5	25.10	3	25.32	25.30	2	327	0.61%
2020/06/01	0	0.00	2	23.75	23.85	-2	293	-0.68%
2020/05/27	3	22.70	18	22.77	22.70	-15	263	-5.70%
2020/05/14	1	20.35	0	0.00	20.15	1	233	0.43%
2020/04/24	3	19.25	0	0.00	19.10	3	257	1.16%
2020/04/16	0	19.30	0	0.00	19.35	0	251	0.00%
2020/04/15	1	18.95	0	0.00	19.25	1	251	0.40%
2020/03/20	0	0.00	3	16.15	16.40	-3	244	-1.23%
2020/03/19	3	15.50	2	15.65	15.50	1	239	0.42%
2020/03/17	1	18.20	1	18.15	18.00	0	254	0.00%
2020/03/13	4	19.60	4	19.64	19.65	0	246	0.00%
2020/03/12	0	0.00	1.3	22.06	21.75	-1.3	233	-0.57%
2020/03/03	1	24.50	0	0.00	24.85	1	236	0.42%
2020/03/02	1	24.50	0	0.00	24.10	1	236	0.42%
2020/02/25	0	0.00	2	24.95	25.25	-2	230	-0.87%
2020/02/19	1	25.50	0	0.00	25.45	1	226	0.44%
2020/02/18	2	25.65	2	25.60	25.50	0	226	0.00%
2020/02/14	7	25.51	2	25.60	25.60	5	221	2.26%
2020/02/13	0	0.00	2	25.15	24.95	-2	209	-0.96%
2020/02/12	6	25.13	4	24.91	24.90	2	208	0.96%
2020/02/11	2	24.10	2	23.85	23.85	0	214	0.00%
2020/02/10	4	23.85	4	23.93	24.00	0	218	0.00%
2020/01/20	2	24.85	0	0.00	25.00	2	213	0.94%
2020/01/13	1	25.00	0	0.00	25.05	1	225	0.44%
2020/01/09	26	25.19	0	0.00	24.75	26	244	10.63%
2019/12/30	1	25.15	0	0.00	25.20	1	251	0.40%
2019/12/25	3	24.80	0	0.00	24.75	3	244	1.23%
2019/12/23	0	0.00	1	24.70	24.80	-1	247	-0.40%
2019/12/13	0	0.00	1	23.80	24.15	-1	261	-0.38%
2019/11/25	2	26.25	0	0.00	26.10	2	277	0.72%
2019/11/22	0	0.00	2	25.90	25.85	-2	281	-0.71%
2019/11/12	1	26.15	6	26.17	26.15	-5	333	-1.50%
2019/11/11	0	0.00	9	26.92	26.65	-9	336	-2.67%
2019/11/08	0	0.00	1	27.00	26.90	-1	343	-0.29%
2019/11/05	1	27.15	0	0.00	27.15	1	334	0.30%
2019/10/29	0	0.00	1	27.05	26.75	-1	366	-0.27%
2019/10/23	2	27.28	0	0.00	27.10	2	484	0.41%
2019/10/14	1	26.90	0	0.00	26.95	1	561	0.18%
2019/09/26	0	0.00	1	28.15	28.05	-1	579	-0.17%
2019/09/25	1	28.25	0	0.00	28.05	1	583	0.17%
2019/09/20	1	27.75	1	28.00	28.00	0	592	0.00%
2019/09/12	0	0.00	1	28.45	28.45	-1	596	-0.17%
2019/09/11	10	29.10	0	0.00	28.65	10	599	1.67%
2019/09/10	2	28.78	0	0.00	28.80	2	598	0.33%
2019/09/04	0	0.00	3	30.12	29.75	-3	592	-0.51%
2019/09/02	2	29.25	2	29.05	29.05	0	581	0.00%
2019/08/28	1	28.65	0	0.00	28.65	1	573	0.17%
2019/08/27	1	29.10	0	0.00	29.10	1	570	0.18%
2019/08/23	7	29.10	3	29.98	29.70	4	564	0.71%
2019/08/14	1	27.85	0	0.00	27.65	1	540	0.19%
2019/08/12	10	29.19	10	29.19	29.20	0	525	0.00%
2019/08/08	3	28.50	3	28.40	28.40	0	520	0.00%
2019/07/31	1	29.30	1	29.60	29.70	0	519	0.00%
2019/07/30	3	29.90	2	29.75	29.65	1	515	0.19%
2019/07/26	8	31.45	14	31.46	31.50	-6	485	-1.24%
2019/07/25	5	30.41	4	30.83	30.85	1	442	0.23%
2019/07/24	7	30.01	7	29.80	29.80	0	418	0.00%
2019/07/23	2	29.98	2	30.13	29.50	0	419	0.00%
2019/07/22	4	29.84	7	29.79	29.95	-3	399	-0.75%
2019/07/19	0	0.00	1	28.50	28.65	-1	362	-0.28%
2019/07/18	0	0.00	1	28.40	28.30	-1	367	-0.27%
2019/07/16	0	0.00	1	28.40	28.40	-1	396	-0.25%
2019/07/15	2	28.65	7	28.59	28.60	-5	420	-1.19%
2019/07/12	3	28.40	0	0.00	28.25	3	484	0.62%
2019/07/11	3	28.30	2	28.10	28.10	1	568	0.18%
2019/07/09	1	27.30	0	0.00	27.25	1	625	0.16%
2019/07/08	1	27.50	0	0.00	27.50	1	638	0.16%
2019/07/04	0	0.00	1	27.70	27.65	-1	695	-0.14%
2019/07/02	0	0.00	1	29.00	29.05	-1	749	-0.13%
2019/06/28	0	0.00	2	28.55	28.55	-2	832	-0.24%
2019/06/27	3	28.77	0	0.00	28.60	3	849	0.35%
2019/06/21	1	28.30	0	0.00	28.10	1	1,198	0.08%
2019/06/05	1	26.95	0	0.00	26.85	1	1,277	0.08%
2019/05/29	1	27.60	12	27.48	27.40	-11	1,357	-0.81%
2019/05/24	0	0.00	10	26.20	26.30	-10	1,361	-0.73%
2019/05/21	1	26.55	2	26.75	27.00	-1	1,424	-0.07%
2019/05/17	1	27.20	10	27.05	26.85	-9	1,492	-0.60%
2019/05/16	1	27.75	1	27.90	27.60	0	1,564	0.00%
2019/05/14	1	27.00	7	27.14	27.40	-6	1,611	-0.37%
2019/05/13	1	26.90	1	27.40	27.00	0	1,618	0.00%
2019/05/10	1	28.20	1	28.95	28.15	0	1,615	0.00%
2019/05/07	11	29.15	0	0.00	29.10	11	1,649	0.67%
2019/05/02	0	0.00	12	29.60	29.60	-12	1,710	-0.70%
2019/04/26	1	31.00	13	31.28	30.35	-12	1,762	-0.68%
2019/04/25	0	0.00	22	31.72	31.60	-22	1,766	-1.25%
2019/04/24	0	0.00	4	32.00	31.75	-4	1,762	-0.23%
2019/04/23	20	31.94	0	0.00	31.80	20	1,755	1.14%
2019/04/19	0	0.00	2	32.70	32.60	-2	1,741	-0.11%
2019/04/18	7	32.71	2	33.23	32.10	5	1,724	0.29%
2019/04/17	4	32.50	4	32.79	32.60	0	1,669	0.00%
2019/04/15	0	0.00	2	31.60	31.90	-2	1,647	-0.12%
2019/04/11	0	0.00	17	31.58	31.50	-17	1,599	-1.06%
2019/04/08	0	0.00	1	31.85	31.30	-1	1,581	-0.06%
2019/04/03	39	31.71	24	31.78	31.20	15	1,545	0.97%
2019/04/02	1	30.85	50	30.55	30.55	-49	1,526	-3.21%
2019/04/01	2	30.85	0	0.00	30.85	2	1,544	0.13%
2019/03/28	0	31.80	30	32.00	31.80	-30	1,539	-1.95%
2019/03/27	8	32.48	21	32.30	32.80	-13	1,509	-0.86%
2019/03/26	46	31.46	15	32.43	33.05	31	1,325	2.34%
2019/03/25	1	29.15	3	30.05	30.05	-2	1,197	-0.17%
2019/03/22	0	0.00	7	30.03	30.35	-7	1,182	-0.59%
2019/03/21	1	29.20	0	0.00	29.25	1	1,151	0.09%
2019/03/20	2	29.35	20	29.40	29.45	-18	1,147	-1.57%
2019/03/19	1	29.30	0	0.00	29.30	1	1,138	0.09%
2019/03/18	14.1	29.28	0	0.00	29.30	14.1	1,137	1.24%
2019/03/13	1	29.10	0	0.00	29.10	1	1,140	0.09%
2019/03/07	3	28.97	0	0.00	28.85	3	1,161	0.26%
2019/03/06	1	29.65	1	29.70	29.60	0	1,192	0.00%
2019/03/05	0	0.00	3	29.25	29.45	-3	1,174	-0.26%
2019/03/04	1	28.45	0	0.00	28.95	1	1,177	0.08%
2019/02/27	20	28.15	0	0.00	28.30	20	1,174	1.70%
2019/02/26	12	28.53	6	28.80	28.45	6	1,167	0.51%
2019/02/22	26	29.27	4	29.15	29.10	22	1,153	1.91%
2019/02/21	3	30.00	6	29.83	29.45	-3	1,142	-0.26%
2019/02/20	25	29.43	15	29.33	29.35	10	1,108	0.90%
2019/02/19	2	29.20	3	29.80	29.25	-1	1,093	-0.09%
2019/02/18	5	28.70	1	28.35	28.45	4	1,043	0.38%
2019/02/15	14	28.55	14	28.69	28.40	0	1,021	0.00%
2019/02/14	9	27.74	0	0.00	27.70	9	944	0.95%
2019/02/13	30	27.15	0	0.00	27.25	30	903	3.32%
2019/02/12	24	26.82	0	0.00	27.00	24	897	2.67%
2019/02/11	1	26.75	0	0.00	26.50	1	888	0.11%
2019/01/30	0	0.00	5	26.80	26.50	-5	884	-0.57%
2019/01/29	2	26.80	0	0.00	26.80	2	876	0.23%
2019/01/28	25	27.33	21	27.46	27.25	4	872	0.46%
2019/01/25	0	0.00	2	27.55	27.10	-2	840	-0.24%
2019/01/23	5	26.81	0	0.00	27.05	5	800	0.62%
2019/01/22	5	26.69	6	26.43	26.45	-1	772	-0.13%
2019/01/21	3	27.30	9	27.43	27.10	-6	763	-0.79%
2019/01/18	3	26.73	0	0.00	26.85	3	713	0.42%
2019/01/17	7	26.23	0	0.00	26.55	7	707	0.99%
2019/01/14	0	0.00	4	25.45	25.35	-4	675	-0.59%
2019/01/11	2	25.75	5	25.68	25.65	-3	673	-0.45%
2019/01/10	2	26.85	0	0.00	26.40	2	663	0.30%
2019/01/09	0	0.00	1	26.45	26.30	-1	656	-0.15%
2019/01/08	9	27.23	7	27.08	26.95	2	648	0.31%
2018/12/26	5	25.80	0	0.00	25.35	5	532	0.94%
2018/12/25	2	27.28	5	26.35	26.35	-3	519	-0.58%
2018/12/24	11	26.57	6	27.38	27.50	5	465	1.07%
2018/12/22	3	25.95	3	25.82	25.60	0	433	0.00%
2018/11/30	1	26.20	1	26.40	26.40	0	433	0.00%
2018/11/29	2.1	27.12	4	26.40	26.20	-1.9	435	-0.44%
2018/11/19	0	0.00	1	24.20	24.20	-1	377	-0.27%
2018/11/09	1	23.95	2	24.35	23.25	-1	404	-0.25%
2018/10/08	0	0.00	2	28.20	28.10	-2	649	-0.31%
2018/09/28	0	0.00	1	30.10	30.10	-1	667	-0.15%
2018/09/27	6	30.60	0	0.00	30.10	6	674	0.89%
2018/09/11	1	27.65	0	0.00	28.20	1	731	0.14%
2018/09/06	0	0.00	1	30.80	30.45	-1	757	-0.13%
2018/09/05	1	31.50	0	0.00	30.85	1	781	0.13%
2018/08/31	0	0.00	1	32.35	32.25	-1	934	-0.11%
2018/08/17	1	34.55	0	0.00	33.90	1	1,449	0.07%
2018/08/14	1	34.25	0	0.00	34.80	1	1,649	0.06%
2018/08/13	2	34.20	0	0.00	33.60	2	1,790	0.11%
2018/07/30	1	38.05	0	0.00	37.90	1	2,096	0.05%
2018/07/27	2	39.00	1	39.15	38.90	1	2,089	0.05%
2018/07/25	9.3	39.92	5.4	40.13	39.60	3.9	2,061	0.19%
2018/07/13	0	0.00	2	38.25	38.00	-2	1,957	-0.10%
2018/07/12	1	36.15	0	0.00	36.20	1	1,952	0.05%
2018/07/05	1.2	36.97	1	36.35	36.45	0.2	1,989	0.01%
2018/07/04	2	38.20	0	0.00	37.05	2	1,988	0.10%
2018/07/02	1	39.50	1	39.00	39.00	0	1,994	0.00%
2018/06/15	2	39.73	1	39.75	39.10	1	2,082	0.05%
2018/06/12	1	42.80	1	42.65	41.80	0	2,147	0.00%
2018/06/11	3	42.07	7	42.29	42.15	-4	2,132	-0.19%
2018/06/07	1	41.70	1	40.75	40.30	0	2,119	0.00%
2018/06/01	2	38.98	1	39.70	39.60	1	2,486	0.04%
2018/05/31	4	41.80	3	40.50	40.10	1	2,657	0.04%
2018/05/29	13	43.61	11	43.79	41.15	2	2,862	0.07%
2018/05/28	41.2	41.60	45.2	41.40	41.90	-4	2,868	-0.14%
2018/05/25	4	39.65	1	40.25	39.15	3	2,965	0.10%
2018/05/24	2.2	39.48	0	0.00	39.50	2.2	3,101	0.07%
2018/05/23	1	39.55	6	40.02	39.60	-5	3,135	-0.16%
2018/05/22	2	38.18	0	0.00	38.10	2	3,165	0.06%
2018/05/21	78	39.54	82	39.72	38.80	-4	3,176	-0.13%
2018/05/18	4	36.61	0	0.00	37.90	4	3,055	0.13%
2018/05/17	2	37.30	1	36.85	37.10	1	3,061	0.03%
2018/05/14	16	36.97	19	36.78	36.95	-3	3,123	-0.10%
2018/05/11	2	35.85	0	0.00	35.40	2	3,157	0.06%
2018/05/10	0	0.00	23	36.77	36.10	-23	3,235	-0.71%
2018/05/09	2	35.40	0	0.00	34.90	2	3,271	0.06%
2018/05/08	1	35.70	0	0.00	34.65	1	3,501	0.03%
2018/05/02	2	31.00	0	0.00	30.55	2	4,570	0.04%
2018/04/27	2	30.40	0	0.00	30.50	2	4,599	0.04%
2018/04/24	2	31.15	0	0.00	30.45	2	4,641	0.04%
2018/04/17	3	31.17	0	0.00	31.30	3	4,802	0.06%
2018/04/16	0	0.00	3	32.85	32.60	-3	4,811	-0.06%
2018/04/12	2	33.95	0	0.00	34.10	2	4,841	0.04%
2018/04/11	3	35.00	0	0.00	34.60	3	4,868	0.06%
2018/04/10	2	33.70	0	0.00	33.65	2	4,880	0.04%
2018/04/09	0	0.00	1	34.70	34.60	-1	4,895	-0.02%
2018/03/30	2	34.63	2	34.88	34.60	0	4,943	0.00%
2018/03/27	2	35.90	2	35.10	35.45	0	4,984	0.00%
2018/03/26	1	34.80	0	0.00	34.80	1	4,998	0.02%
2018/03/23	14	32.60	11	33.31	34.85	3	4,997	0.06%
2018/03/22	13	36.02	3	36.88	35.50	10	4,980	0.20%
2018/03/21	3	37.35	0	0.00	37.05	3	4,951	0.06%
2018/03/20	5	37.51	3	37.97	37.40	2	4,937	0.04%
2018/03/19	2	36.88	6	37.10	36.80	-4	4,865	-0.08%
2018/03/16	2	36.70	2	36.15	36.00	0	4,845	0.00%
2018/03/15	3	36.17	1	36.40	36.40	2	4,836	0.04%
2018/03/14	4	36.93	1	37.45	36.65	3	4,820	0.06%
2018/03/13	3	37.60	16	37.94	37.45	-13	4,793	-0.27%
2018/03/12	7	37.43	0	0.00	36.65	7	4,731	0.15%
2018/03/09	26	37.92	27	37.33	36.90	-1	4,707	-0.02%
2018/03/08	4	37.21	19	37.24	37.40	-15	4,689	-0.32%
2018/03/07	40	38.55	23	39.14	37.30	17	4,591	0.37%
2018/03/06	56	38.12	58	38.25	37.75	-2	4,410	-0.05%
2018/03/05	27	36.59	39	37.23	36.10	-12	4,278	-0.28%
2018/03/02	1	35.20	3	35.90	34.60	-2	4,199	-0.05%
2018/03/01	24	36.98	30	37.07	36.50	-6	4,145	-0.14%
2018/02/27	16	36.88	91	36.51	35.70	-75	4,037	-1.86%
2018/02/26	37	36.40	44	36.00	36.40	-7	3,877	-0.18%
2018/02/23	2	32.13	25	32.47	33.10	-23	3,759	-0.61%
2018/02/22	111	32.10	5	31.80	31.45	106	3,922	2.70%	大買/鉅額交易
2018/02/09	1	27.00	0	0.00	27.45	1	3,929	0.03%
2018/02/08	10	28.40	10	28.65	28.45	0	3,994	0.00%
2018/02/07	4	30.05	2	29.35	29.05	2	4,013	0.05%
2018/02/06	13	31.40	22	31.55	30.10	-9	4,044	-0.22%
2018/02/05	4	33.24	2	33.10	33.40	2	4,135	0.05%
2018/02/02	7	36.03	3	35.98	35.40	4	4,256	0.09%
2018/02/01	6	38.27	17	39.01	38.00	-11	4,414	-0.25%
2018/01/31	54	38.09	66	37.91	39.00	-12	4,545	-0.26%
2018/01/30	242	39.69	248	38.02	37.10	-6	4,351	-0.14%	大買/大賣/
2018/01/29	69	37.80	66	38.01	38.50	3	3,942	0.08%
2018/01/26	93	34.20	84.1	34.39	35.00	8.9	3,950	0.23%
2018/01/25	2	32.10	35	32.08	31.85	-33	3,732	-0.88%
2018/01/22	0	0.00	3	31.80	31.40	-3	3,674	-0.08%
2018/01/19	0	0.00	20.1	31.21	31.60	-20.1	3,665	-0.55%
2018/01/18	0	0.00	1	31.85	31.30	-1	3,639	-0.03%
2018/01/16	2	31.85	0	0.00	31.65	2	3,589	0.06%
2018/01/12	1	31.50	1	31.50	30.70	0	3,480	0.00%
2018/01/10	0	0.00	2	28.80	28.90	-2	3,415	-0.06%
2018/01/08	16	30.73	0	0.00	30.80	16	3,381	0.47%
2018/01/05	2	31.00	18	31.52	31.00	-16	3,343	-0.48%
2018/01/02	3	30.87	0	0.00	30.60	3	3,261	0.09%