大眾控 (3701)-富邦-新店券商分點個股進出

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

大眾控

(3701)

可現股當沖

股價
41.50
漲跌
▼0.20
漲幅
-0.48%
成交量
403張
產業
上市電腦週邊類股
116人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大眾控 (3701)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
2024/11/21	2	41.53	0	0.00	41.70	2	1,090	0.18%
2024/11/20	3	41.77	0	41.75	41.85	3	1,089	0.27%
2024/11/19	1	41.40	0	0.00	42.25	1	1,090	0.09%
2024/11/18	6	41.73	0	0.00	41.45	6	1,090	0.55%
2024/11/15	4	42.21	3	42.65	42.40	1	1,086	0.09%
2024/11/14	2	42.13	0	0.00	41.60	2	1,079	0.19%
2024/11/13	2	43.38	2	43.33	42.95	0	1,064	0.00%
2024/11/12	5.1	44.00	5	43.50	43.40	0.1	1,057	0.00%
2024/11/11	1	46.45	1	48.25	46.20	0	1,028	0.00%
2024/11/08	2.1	48.41	7	47.49	47.60	-5	1,002	-0.49%
2024/11/07	11.1	50.20	10	50.31	50.50	1.1	934	0.12%
2024/11/06	3	47.23	11.5	47.51	49.70	-8.5	676	-1.26%
2024/11/05	4	45.93	5	45.61	45.20	-1	586	-0.17%
2024/11/04	4	44.19	2	44.80	43.95	2	538	0.37%
2024/11/01	0	0.00	3.2	45.26	45.35	-3.2	434	-0.74%
2024/10/30	0	0.00	13.1	41.25	41.25	-13.1	407	-3.21%
2024/10/29	3	37.15	3	37.55	37.50	0	398	0.00%
2024/10/25	0.1	38.50	5	38.65	38.60	-4.9	401	-1.22%
2024/10/24	0.1	38.60	0	0.00	38.70	0.1	403	0.01%
2024/10/23	0	0.00	5	38.70	38.65	-5	405	-1.23%
2024/10/22	0	0.00	3	38.50	38.55	-3	407	-0.74%
2024/10/18	5	39.00	10	38.43	38.60	-5	426	-1.17%
2024/10/17	5	39.05	0.3	39.80	39.05	4.7	428	1.09%
2024/10/16	0	0.00	1	37.60	39.95	-1	435	-0.23%
2024/10/14	1	39.50	1	39.45	39.50	0	436	0.00%
2024/10/11	0	39.20	0	0.00	39.10	0	436	0.00%
2024/10/07	1	41.30	1	40.65	40.65	0	463	0.00%
2024/10/01	4	39.90	4	40.20	40.15	0	473	0.00%
2024/09/30	10	40.58	0	0.00	40.05	10	475	2.10%
2024/09/27	1	40.90	1	41.50	40.90	0	477	0.00%
2024/09/26	0	0.00	2	40.50	40.30	-2	476	-0.42%
2024/09/25	7	40.29	15	40.72	40.95	-8	475	-1.68%
2024/09/24	0.2	39.75	0	0.00	39.80	0.2	468	0.05%
2024/09/20	10.6	39.81	0	39.55	39.60	10.6	481	2.20%
2024/09/18	0	0.00	1	39.85	39.10	-1	486	-0.21%
2024/09/12	0	0.00	1	38.40	38.25	-1	490	-0.20%
2024/09/11	1	37.35	1	37.90	37.50	0	491	0.00%
2024/09/10	11	39.06	10	39.50	38.05	1	489	0.20%
2024/09/09	1	36.70	0	0.00	37.70	1	476	0.21%
2024/09/06	6	37.28	5	37.66	37.60	1	488	0.20%
2024/09/05	0	0.00	5	38.10	37.80	-5	506	-0.99%
2024/09/04	0	38.50	0	0.00	37.60	0	507	0.00%
2024/09/02	1	41.50	0	0.00	40.70	1	505	0.20%
2024/08/29	0	0.00	0	39.60	39.55	0	487	0.00%
2024/08/26	0	0.00	1	40.35	40.10	-1	506	-0.20%
2024/08/23	1	39.85	0	0.00	40.30	1	509	0.20%
2024/08/21	4	39.70	0	0.00	39.70	4	514	0.78%
2024/08/20	0	0.00	6	40.52	40.40	-6	516	-1.16%
2024/08/19	1	40.05	0	0.00	40.20	1	523	0.19%
2024/08/14	10	39.98	0	0.00	39.70	10	549	1.82%
2024/08/13	0	0.00	2	40.45	40.30	-2	548	-0.36%
2024/08/12	0	0.00	1	40.60	40.60	-1	553	-0.18%
2024/08/08	0	39.90	0	0.00	39.50	0	575	0.00%
2024/08/07	0	40.73	5	39.95	40.75	-5	575	-0.86%
2024/08/06	6	38.34	2	36.83	37.40	4	568	0.70%
2024/08/05	7	39.40	16	39.19	39.15	-9	541	-1.66%
2024/07/29	0	44.36	0	0.00	44.65	0	540	0.00%
2024/07/26	0	44.70	0	0.00	44.65	0	561	0.00%
2024/07/23	1	46.10	0	0.00	46.10	1	562	0.18%
2024/07/22	5	46.11	0	0.00	45.55	5	562	0.89%
2024/07/19	1	48.00	3.5	48.62	47.55	-2.5	552	-0.45%
2024/07/18	7.1	49.05	2	48.85	48.75	5.1	551	0.92%
2024/07/17	5.1	49.80	5	50.40	49.80	0.1	553	0.01%
2024/07/16	0	0.00	10	49.35	49.20	-10	552	-1.81%
2024/07/15	1	49.00	0	0.00	49.00	1	569	0.18%
2024/07/12	1	49.05	1	48.75	48.70	0	571	0.00%
2024/07/11	5	49.20	0.4	48.83	48.85	4.6	577	0.79%
2024/07/10	2	49.20	0	0.00	49.20	2	589	0.34%
2024/07/09	1.1	50.74	0.1	50.48	49.70	1	595	0.17%
2024/07/04	0	0.00	0.1	52.16	52.00	-0.1	646	-0.01%
2024/07/02	1	51.40	0	0.00	51.10	1	650	0.15%
2024/07/01	1	51.80	1	51.90	51.70	0	652	0.00%
2024/06/28	5	52.30	1	52.10	52.00	4	656	0.61%
2024/06/27	1	52.50	0	0.00	52.60	1	660	0.15%
2024/06/26	0	0.00	0.2	51.87	51.50	-0.2	666	-0.02%
2024/06/25	0.2	51.30	0	0.00	51.40	0.2	750	0.03%
2024/06/24	0	0.00	0.2	51.92	51.40	-0.2	755	-0.03%
2024/06/21	6.2	51.67	0	0.00	51.60	6.2	765	0.81%
2024/06/20	0	0.00	0.1	51.98	52.30	-0.1	774	-0.01%
2024/06/18	0	0.00	0	51.60	51.60	0	787	0.00%
2024/06/14	0	0.00	5	51.90	51.50	-5	797	-0.63%
2024/06/13	10	51.25	0	0.00	51.40	10	797	1.25%
2024/06/12	1	51.20	0	0.00	51.80	1	796	0.13%
2024/06/11	1	53.00	0	0.00	53.00	1	791	0.13%
2024/06/06	1.2	53.52	0	0.00	53.40	1.2	840	0.14%
2024/06/05	1	54.89	0	0.00	54.30	1	859	0.12%
2024/06/04	3	55.10	1	55.60	54.80	2	973	0.21%
2024/06/03	1	55.00	0	0.00	55.20	1	1,050	0.10%
2024/05/30	3	55.40	1	55.30	55.40	2	1,185	0.17%
2024/05/28	1	57.20	1	57.10	57.10	0	1,375	0.00%
2024/05/23	1	56.70	0	56.40	55.90	1	1,697	0.06%
2024/05/22	5	57.90	1	57.90	57.40	4	1,696	0.24%
2024/05/21	1	56.40	2	58.13	58.30	-1	1,699	-0.06%
2024/05/16	7	57.97	6	58.00	57.60	1	1,716	0.06%
2024/05/15	1	58.00	0	0.00	58.40	1	1,744	0.06%
2024/05/14	0	0.00	1	58.80	59.00	-1	1,741	-0.06%
2024/05/09	1	56.50	0	0.00	56.10	1	1,724	0.06%
2024/05/07	0	0.00	9	56.63	56.80	-9	1,721	-0.52%
2024/05/06	1	56.30	0	0.00	56.30	1	1,725	0.06%
2024/05/03	1	57.40	0	0.00	56.20	1	1,736	0.06%
2024/04/30	1	58.60	1	57.61	57.10	0	1,733	0.00%
2024/04/29	5	56.20	5	56.40	56.60	0	1,724	0.00%
2024/04/26	0	0.00	2	56.00	55.80	-2	1,725	-0.12%
2024/04/25	3.1	56.00	0	0.00	55.80	3.1	1,730	0.18%
2024/04/22	6	55.23	0	0.00	55.20	6	1,744	0.34%
2024/04/19	11	56.55	10	56.33	56.50	1	1,741	0.06%
2024/04/18	2	58.00	0	57.80	57.80	2	1,730	0.11%
2024/04/17	0	0.00	6	57.98	57.80	-6	1,734	-0.35%
2024/04/16	23	56.73	10	56.31	56.50	13	1,730	0.75%
2024/04/15	7	58.34	7	59.31	58.90	0	1,720	0.00%
2024/04/12	4	58.65	4	59.00	58.80	0	1,714	0.00%
2024/04/11	17	59.58	5	59.40	59.40	12	1,711	0.70%
2024/04/10	6	60.90	6	62.17	60.90	0	1,723	0.00%
2024/04/09	2	59.20	0	0.00	59.30	2	1,674	0.12%
2024/04/08	2	59.00	0	0.00	59.80	2	1,673	0.12%
2024/04/03	6.5	59.48	10	59.60	59.40	-3.5	1,677	-0.21%
2024/04/01	15.5	60.38	2	60.40	60.00	13.5	1,691	0.80%
2024/03/29	12	61.13	3	60.73	60.60	9	1,701	0.53%
2024/03/28	15.9	62.19	11	62.73	62.50	4.9	1,686	0.29%
2024/03/27	24	59.07	0	0.00	59.90	24	1,607	1.49%
2024/03/26	10	58.50	2	59.50	58.90	8	1,606	0.50%
2024/03/25	4	60.00	2	60.05	59.90	2	1,607	0.12%
2024/03/22	0	58.05	0	0.00	58.60	0	1,611	0.00%
2024/03/21	1	57.60	6	57.57	57.80	-5	1,630	-0.31%
2024/03/20	5	56.80	0.1	56.50	56.50	4.9	1,629	0.30%
2024/03/19	5	57.80	5	57.60	57.50	0	1,638	0.00%
2024/03/18	0	0.00	1	58.00	58.20	-1	1,654	-0.06%
2024/03/15	0	57.00	0	0.00	56.80	0	1,717	0.00%
2024/03/14	8	57.68	0.9	57.80	57.60	7.1	1,773	0.40%
2024/03/13	8	59.91	5	58.30	58.30	3	1,778	0.17%
2024/03/12	3	60.30	2	61.20	61.10	1	1,774	0.06%
2024/03/11	0	60.09	0	0.00	59.50	0	1,764	0.00%
2024/03/08	16.1	62.93	1.1	63.15	60.60	15	1,772	0.85%
2024/03/07	3.1	65.36	21	65.68	66.70	-17.9	1,673	-1.07%
2024/03/06	1.2	67.40	10	67.43	67.30	-8.8	1,624	-0.54%
2024/03/05	7.3	68.93	0	0.00	68.20	7.3	1,609	0.46%
2024/03/04	1.9	68.26	4	68.45	70.80	-2.1	1,568	-0.13%
2024/03/01	2	67.65	24	67.48	68.50	-22	1,495	-1.47%
2024/02/29	1	66.90	7.1	67.45	67.70	-6.1	1,565	-0.39%
2024/02/27	14.1	66.24	1.9	65.23	65.10	12.2	1,787	0.68%
2024/02/26	1	62.50	17.5	65.76	66.30	-16.5	1,819	-0.91%
2024/02/23	0	0.00	3	60.70	60.30	-3	1,892	-0.16%
2024/02/22	0.1	60.30	0	0.00	60.20	0.1	2,087	0.00%
2024/02/21	1	60.40	2	60.20	60.80	-1	2,304	-0.04%
2024/02/20	2	59.70	0	0.00	59.50	2	2,857	0.07%
2024/02/19	7	60.03	1	60.40	59.80	6	2,907	0.21%
2024/02/16	1	58.60	7	59.46	59.90	-6	3,021	-0.20%
2024/02/15	0	0.00	1.1	56.98	57.00	-1.1	2,998	-0.04%
2024/02/01	1.1	56.43	0	0.00	56.40	1.1	3,069	0.04%
2024/01/31	0	0.00	10	56.32	56.60	-10	3,110	-0.32%
2024/01/30	0	0.00	1	56.70	56.70	-1	3,210	-0.03%
2024/01/29	1	58.00	0	0.00	57.50	1	3,226	0.03%
2024/01/26	11	57.69	3.1	57.20	57.70	8	3,247	0.24%
2024/01/25	1	55.60	2	55.80	55.60	-1	3,260	-0.03%
2024/01/24	2.1	56.98	0	0.00	56.20	2.1	3,287	0.06%
2024/01/17	3	54.70	6	54.80	54.70	-3	3,637	-0.08%
2024/01/16	4	55.00	0	0.00	54.70	4	3,850	0.10%
2024/01/12	5	55.38	1	56.40	55.10	4	4,058	0.10%
2024/01/10	2	55.30	0	0.00	55.60	2	4,214	0.05%
2024/01/09	4	56.65	1	56.00	56.00	3	4,342	0.07%
2024/01/08	1	57.80	0	0.00	56.90	1	4,367	0.02%
2024/01/05	0	0.00	0	57.40	57.50	0	4,391	0.00%
2024/01/04	14	57.67	0	58.50	56.90	14	4,417	0.32%
2024/01/02	5	58.80	0	0.00	59.00	5	4,558	0.11%
2023/12/29	1	59.50	0	0.00	59.10	1	4,589	0.02%
2023/12/28	0.3	60.80	0.5	60.20	59.90	-0.2	4,617	-0.01%
2023/12/27	4.5	60.57	1	60.50	60.20	3.5	4,684	0.08%
2023/12/26	10	59.80	0.2	60.59	59.90	9.8	4,711	0.21%
2023/12/25	4	58.88	2	58.75	58.80	2	4,705	0.04%
2023/12/22	1	59.40	0	0.00	58.50	1	4,709	0.02%
2023/12/20	0	0.00	0	59.30	59.10	0	4,704	0.00%
2023/12/19	1	58.20	0	61.45	58.80	1	4,696	0.02%
2023/12/18	4.1	59.51	1	59.90	58.90	3.1	4,697	0.07%
2023/12/15	1	60.00	1.2	60.03	60.00	-0.2	4,679	0.00%
2023/12/14	4	60.85	0.2	60.50	60.00	3.9	4,695	0.08%
2023/12/13	20.3	60.00	1	60.20	60.10	19.2	4,693	0.41%
2023/12/12	13.1	61.30	18	60.67	60.40	-4.9	4,692	-0.11%
2023/12/11	3	62.81	11	62.61	62.00	-8	4,677	-0.17%
2023/12/07	0.1	65.80	1	65.20	64.20	-1	4,731	-0.02%
2023/12/06	3	65.90	0	0.00	65.50	3	4,741	0.06%
2023/12/05	1.1	65.63	21	65.49	65.30	-19.9	4,729	-0.42%
2023/12/04	1	65.00	11	65.07	64.80	-10	4,697	-0.21%
2023/12/01	1.1	65.01	3	64.67	64.60	-1.9	4,681	-0.04%
2023/11/30	1.2	66.17	28	65.50	65.50	-26.9	4,661	-0.58%
2023/11/29	1	65.00	1	65.70	65.90	0	4,679	0.00%
2023/11/28	51	65.98	50	64.81	64.80	1	4,631	0.02%
2023/11/27	4	66.00	120	65.12	64.80	-116	4,565	-2.54%	大賣/鉅額交易
2023/11/24	38.1	69.86	60	69.46	68.60	-21.9	4,436	-0.49%
2023/11/22	13.2	78.39	50	77.79	78.10	-36.9	4,005	-0.92%
2023/11/21	168	77.14	34.1	77.22	77.80	134	3,795	3.53%	大買/鉅額交易
2023/11/20	46.4	75.68	92.1	75.02	74.80	-45.7	3,598	-1.27%
2023/11/17	157	75.78	122.1	76.29	75.60	34.9	3,376	1.03%	大買/大賣/
2023/11/16	55	71.03	5	69.50	71.70	50	2,821	1.77%
2023/11/15	88.1	70.43	28.1	71.54	70.70	59.9	2,774	2.16%
2023/11/14	0.1	68.37	2	68.60	68.20	-1.9	2,720	-0.07%
2023/11/13	0.1	68.20	0	0.00	68.30	0.1	2,719	0.00%
2023/11/10	1	68.40	12	69.07	68.70	-11	2,708	-0.41%
2023/11/09	5	68.86	1	68.00	69.60	4	2,696	0.15%
2023/11/08	5	69.84	36	70.29	69.70	-31	2,686	-1.15%
2023/11/07	38	69.81	9	69.31	70.00	29	2,671	1.08%
2023/11/06	1	67.70	0	0.00	67.80	1	2,592	0.04%
2023/11/03	3	67.40	3	68.33	67.10	0	2,610	0.00%
2023/11/02	1	66.50	0	0.00	67.30	1	2,591	0.04%
2023/11/01	3	67.00	1	67.40	66.40	2	2,571	0.08%
2023/10/31	7	68.03	16.2	70.01	66.20	-9.2	2,548	-0.36%
2023/10/30	1	68.70	3	68.13	68.70	-2	2,476	-0.08%
2023/10/27	3	67.73	1	69.60	67.10	2	2,440	0.08%
2023/10/26	2	67.85	4	68.43	67.70	-2	2,395	-0.08%
2023/10/25	13	69.52	0	68.80	69.20	13	2,337	0.56%
2023/10/24	45	69.12	5.4	69.49	69.90	39.6	2,233	1.77%
2023/10/23	9	67.20	32	68.96	67.50	-23	2,033	-1.13%
2023/10/20	6	63.43	12	62.34	64.30	-6	1,893	-0.32%
2023/10/18	7	66.24	27	66.37	64.20	-20	1,873	-1.07%
2023/10/17	21	66.30	28	67.32	66.40	-7	1,744	-0.40%
2023/10/16	0	0.00	3	64.46	63.80	-3	1,632	-0.19%
2023/10/13	27	62.43	5	62.94	63.80	22	1,628	1.35%
2023/10/12	17	63.00	0	0.00	62.90	17	1,618	1.05%
2023/10/11	27	67.15	8	65.46	64.00	19	1,601	1.19%
2023/10/06	4	65.53	4	65.93	66.40	0	1,566	0.00%
2023/10/05	21	63.42	18	63.51	63.60	3	1,493	0.20%
2023/10/04	2	61.90	1	61.90	61.70	1	1,500	0.07%
2023/10/03	14	64.17	9	64.27	64.20	5	1,504	0.33%
2023/10/02	0	0.00	18	61.08	61.90	-18	1,617	-1.11%
2023/09/26	2	58.85	0	59.20	58.50	2	1,927	0.10%
2023/09/25	14	59.80	0.1	59.78	59.70	13.9	1,962	0.71%
2023/09/21	1	59.00	2	58.80	58.20	-1	2,009	-0.05%
2023/09/19	4	61.23	5	61.34	60.90	-1	2,023	-0.05%
2023/09/18	6	61.17	3	62.20	60.80	3	2,011	0.15%
2023/09/15	0	0.00	5	60.86	61.30	-5	2,030	-0.25%
2023/09/14	0	0.00	1	62.50	61.60	-1	2,049	-0.05%
2023/09/13	2	58.90	7	62.09	60.30	-5	2,064	-0.24%
2023/09/12	4	58.80	2	58.75	58.90	2	1,996	0.10%
2023/09/08	1	56.10	0	0.00	56.30	1	1,981	0.05%
2023/09/07	0	0.00	1	57.70	56.70	-1	2,007	-0.05%
2023/09/05	1	59.50	0	0.00	58.50	1	2,046	0.05%
2023/08/28	5	54.14	3	54.17	53.70	2	2,259	0.09%
2023/08/25	4	55.63	0	0.00	55.50	4	2,271	0.18%
2023/08/23	11	57.50	0	0.00	57.30	11	2,430	0.45%
2023/08/22	2	58.35	12	58.75	58.20	-10	2,463	-0.41%
2023/08/21	2	58.95	0	0.00	58.60	2	2,577	0.08%
2023/08/18	2	59.10	3	61.03	59.20	-1	2,846	-0.04%
2023/08/17	1	56.30	0	0.00	56.40	1	2,869	0.03%
2023/08/16	7	55.29	0	0.00	55.50	7	2,944	0.24%
2023/08/14	0	0.00	2	55.00	54.80	-2	3,022	-0.07%
2023/08/11	0	0.00	6	58.00	58.20	-6	3,072	-0.20%
2023/08/10	1	57.80	3	57.07	56.90	-2	3,107	-0.06%
2023/08/09	1	58.40	0	0.00	58.60	1	3,122	0.03%
2023/08/07	0	0.00	1	60.50	60.60	-1	3,131	-0.03%
2023/08/04	0	0.00	3	60.10	60.60	-3	3,161	-0.09%
2023/08/02	0	0.00	1	60.40	58.90	-1	3,192	-0.03%
2023/08/01	0	0.00	1	61.20	61.20	-1	3,205	-0.03%
2023/07/31	1	61.40	0	0.00	61.40	1	3,211	0.03%
2023/07/28	3	60.23	1	60.20	60.20	2	3,223	0.06%
2023/07/26	1	61.00	0	0.00	60.90	1	3,373	0.03%
2023/07/25	6.1	62.04	0	0.00	61.80	6.1	3,376	0.18%
2023/07/24	0	0.00	1	57.80	58.70	-1	3,349	-0.03%
2023/07/21	2	60.95	1	60.50	60.60	1	3,328	0.03%
2023/07/20	1	62.10	0	0.00	61.20	1	3,350	0.03%
2023/07/19	1	62.70	1	61.40	61.50	0	3,371	0.00%
2023/07/18	1	62.50	0	0.00	62.70	1	3,379	0.03%
2023/07/17	4	63.45	0	0.00	64.30	4	3,381	0.12%
2023/07/14	13	64.89	0	0.00	64.50	13	3,411	0.38%
2023/07/12	2	67.55	2	66.00	66.10	0	3,478	0.00%
2023/07/11	2	67.90	1	67.30	66.50	1	3,575	0.03%
2023/07/10	0	0.00	12	66.80	66.70	-12	3,593	-0.33%
2023/07/07	98	67.18	86	67.28	66.80	12	3,619	0.33%
2023/07/06	1	70.58	31.1	73.49	74.20	-30.1	3,487	-0.86%
2023/07/05	3	66.50	2	67.50	67.70	1	3,302	0.03%
2023/07/04	4	63.98	5	64.72	64.00	-1	3,242	-0.03%
2023/07/03	3	64.03	0	0.00	63.60	3	3,252	0.09%
2023/06/29	15	61.06	15	61.48	61.40	0	3,283	0.00%
2023/06/28	2	62.30	2	62.40	62.20	0	3,254	0.00%
2023/06/27	2	63.40	1	63.10	62.80	1	3,254	0.03%
2023/06/26	4	64.85	4	65.40	64.60	0	3,245	0.00%
2023/06/21	8	66.39	3	65.80	65.80	5	3,261	0.15%
2023/06/20	6	68.28	0	0.00	67.70	6	3,251	0.18%
2023/06/19	9	67.49	3	69.70	70.00	6	3,218	0.19%
2023/06/16	3	67.20	0	0.00	67.40	3	3,160	0.09%
2023/06/15	0	0.00	6	69.60	68.20	-6	3,146	-0.19%
2023/06/14	5	67.54	0	0.00	67.90	5	3,117	0.16%
2023/06/13	1	67.70	0	0.00	67.70	1	3,126	0.03%
2023/06/12	1	68.00	1	68.70	67.70	0	3,128	0.00%
2023/06/09	1	69.20	1	69.20	68.00	0	3,154	0.00%
2023/06/06	5	68.44	0	0.00	69.40	5	3,425	0.15%
2023/06/05	0	0.00	2	71.35	71.10	-2	3,392	-0.06%
2023/06/02	1	71.60	0	0.00	71.60	1	3,401	0.03%
2023/05/31	5	67.88	0	0.00	68.10	5	3,310	0.15%
2023/05/30	11	68.25	16	68.42	67.90	-5	3,286	-0.15%
2023/05/29	4	67.93	8	67.21	67.10	-4	3,205	-0.12%
2023/05/25	20	63.75	21	65.14	63.10	-1	3,083	-0.03%
2023/05/24	16	69.54	10	69.79	67.30	6	2,962	0.20%
2023/05/23	2	67.05	5	69.76	70.70	-3	2,690	-0.11%
2023/05/22	6	64.18	5	64.36	64.30	1	2,597	0.04%
2023/05/18	0	0.00	0.1	62.30	62.60	-0.1	2,508	0.00%
2023/05/17	6	64.05	1	63.70	63.80	5	2,436	0.21%
2023/05/16	0	0.00	2	61.60	61.40	-2	2,362	-0.08%
2023/05/11	1	59.00	0	0.00	59.00	1	2,301	0.04%
2023/05/08	0	0.00	4	61.20	61.30	-4	2,274	-0.18%
2023/05/04	1	59.30	1	59.50	60.60	0	2,435	0.00%
2023/05/03	5	61.62	2	60.50	60.50	3	2,419	0.12%
2023/05/02	1	64.00	4	64.18	62.80	-3	2,381	-0.13%
2023/04/28	3	59.77	2	59.45	59.50	1	2,262	0.04%
2023/04/27	2	58.00	1	57.50	58.60	1	2,236	0.04%
2023/04/26	1	57.20	1	58.00	57.70	0	2,224	0.00%
2023/04/25	2	56.10	24	58.38	57.10	-22	2,214	-0.99%
2023/04/24	4	58.45	2	58.60	59.00	2	2,177	0.09%
2023/04/21	22	56.41	15	55.53	56.00	7	2,167	0.32%
2023/04/20	3	57.80	11	57.22	57.00	-8	2,138	-0.37%
2023/04/19	2	58.50	1	59.30	58.30	1	2,107	0.05%
2023/04/18	10	61.03	2	60.00	60.00	8	2,056	0.39%
2023/04/17	9	61.10	8	61.70	61.60	1	2,014	0.05%
2023/04/14	9	60.17	4	61.58	61.40	5	1,945	0.26%
2023/04/13	0	0.00	20	58.45	57.60	-20	1,821	-1.10%
2023/04/12	1	56.20	12	57.66	58.40	-11	1,759	-0.63%
2023/04/11	21	54.84	7	56.06	56.00	14	1,696	0.82%
2023/04/10	1	55.00	15	53.43	54.20	-14	1,640	-0.85%
2023/04/07	0	0.00	20	52.05	51.90	-20	1,563	-1.28%
2023/04/06	0	0.00	20	52.24	51.70	-20	1,549	-1.29%
2023/03/31	3	50.80	0	0.00	50.90	3	1,510	0.20%
2023/03/30	4.1	51.81	24	51.68	50.70	-19.9	1,495	-1.33%
2023/03/24	10	50.50	1	51.10	50.50	9	1,388	0.65%
2023/03/22	10	50.01	1	50.00	49.80	9	1,333	0.67%
2023/03/21	3	50.10	0	0.00	49.60	3	1,332	0.23%
2023/03/20	6	49.48	6	50.00	50.10	0	1,328	0.00%
2023/03/16	0	0.00	21	48.79	49.50	-21	1,323	-1.59%
2023/03/15	1	50.40	5	51.44	49.95	-4	1,303	-0.31%
2023/03/14	3	51.20	2.2	51.45	51.20	0.8	1,279	0.06%
2023/03/13	9	50.93	8	50.64	50.80	1	1,244	0.08%
2023/03/10	25	50.82	10	51.23	51.20	15	1,274	1.18%
2023/03/09	26	50.31	27.3	50.07	49.50	-1.3	1,156	-0.11%
2023/03/08	1	46.80	0	0.00	46.85	1	1,042	0.10%
2023/03/07	3	47.35	2	47.15	46.95	1	1,026	0.10%
2023/03/06	12	46.86	1	47.30	47.30	11	981	1.12%
2023/03/03	1	43.10	0	0.00	43.00	1	927	0.11%
2023/02/24	1	44.40	0	0.00	44.00	1	925	0.11%
2023/02/20	0	0.00	1	44.40	44.25	-1	942	-0.11%
2023/02/16	1	43.25	1	43.90	43.85	0	949	0.00%
2023/02/14	1	42.95	0	0.00	42.50	1	954	0.10%
2023/02/09	0	0.00	1	45.50	45.20	-1	984	-0.10%
2023/02/08	20	46.60	0	0.00	46.60	20	970	2.06%
2023/02/07	3	46.33	4	46.35	46.80	-1	958	-0.10%
2023/02/06	8	47.14	7	47.20	46.80	1	950	0.11%
2023/02/03	44	46.41	4	47.08	47.95	40	899	4.45%
2023/02/02	3	44.78	6	46.18	46.50	-3	769	-0.39%
2023/02/01	2	42.18	3	41.85	42.30	-1	701	-0.14%
2023/01/31	1	41.30	1	41.20	41.35	0	693	0.00%
2023/01/30	4	40.38	2	40.10	41.00	2	691	0.29%
2023/01/16	1	39.05	1	38.75	38.75	0	693	0.00%
2023/01/11	2	40.73	7	41.00	40.60	-5	699	-0.71%
2023/01/10	1	38.60	1	38.40	38.60	0	681	0.00%
2023/01/06	1	37.90	1	38.20	38.15	0	712	0.00%
2023/01/05	0	0.00	3	38.17	37.85	-3	732	-0.41%
2023/01/04	1	38.00	1	37.90	37.80	0	736	0.00%
2023/01/03	2	37.08	0	0.00	37.25	2	744	0.27%
2022/12/29	1	36.80	1	36.80	37.20	0	748	0.00%
2022/12/28	4	37.78	4	37.68	37.60	0	755	0.00%
2022/12/26	6	37.87	6	37.89	37.85	0	763	0.00%
2022/12/22	1	38.40	7	38.38	38.40	-6	778	-0.77%
2022/12/20	2	39.30	1	39.30	37.60	1	807	0.12%
2022/12/19	2	39.40	1	39.85	39.20	1	822	0.12%
2022/12/16	4	40.05	2	40.38	40.05	2	830	0.24%
2022/12/13	2	40.50	1	41.50	40.50	1	850	0.12%
2022/12/12	1	41.70	0	0.00	41.70	1	853	0.12%
2022/12/09	5	41.63	4	41.45	40.70	1	865	0.12%
2022/12/08	3	42.12	2	42.20	41.90	1	871	0.11%
2022/12/07	5	41.20	6	41.24	40.65	-1	871	-0.11%
2022/12/06	3	43.63	3	43.25	42.00	0	895	0.00%
2022/12/05	1	43.55	1	43.45	43.70	0	906	0.00%
2022/12/02	25	45.95	18	45.63	44.50	7	901	0.78%
2022/12/01	1	43.35	4	43.09	44.20	-3	822	-0.36%
2022/11/30	2	40.15	0	0.00	40.20	2	815	0.25%
2022/11/29	0	39.30	0	0.00	39.45	0	837	0.00%
2022/11/28	2	39.41	3	39.53	39.45	-1	861	-0.11%
2022/11/22	0	38.40	0	0.00	37.65	0	1,042	0.00%
2022/11/21	1	38.70	0	0.00	38.35	1	1,267	0.08%
2022/11/16	1	40.20	1	39.05	39.90	0	1,749	0.00%
2022/11/11	1	39.10	0	0.00	38.50	1	1,865	0.05%
2022/11/09	0	0.00	2	38.45	37.75	-2	2,094	-0.10%
2022/11/08	2	39.10	0	0.00	37.35	2	2,088	0.10%
2022/11/04	0	35.70	0	0.00	36.10	0	2,056	0.00%
2022/11/03	0	35.55	0	0.00	36.05	0	2,049	0.00%
2022/11/02	0	0.00	1	35.75	35.55	-1	2,052	-0.05%
2022/10/31	0	0.00	1	34.20	33.85	-1	2,053	-0.05%
2022/10/27	2	33.85	2	33.80	33.85	0	2,069	0.00%
2022/10/24	1.1	33.48	1	34.30	33.80	0.1	2,129	0.00%
2022/10/14	2	34.43	2	34.28	34.70	0	2,178	0.00%
2022/10/13	0	0.00	3	31.85	31.80	-3	2,181	-0.14%
2022/10/05	4	39.45	5	38.52	38.40	-1	2,248	-0.04%
2022/10/04	0	0.00	1	38.00	38.55	-1	2,260	-0.04%
2022/09/29	1	38.50	0	0.00	37.35	1	2,288	0.04%
2022/09/28	0	0.00	1	38.15	37.25	-1	2,298	-0.04%
2022/09/26	1.1	39.24	0	0.00	39.50	1.1	2,328	0.05%
2022/09/22	1	42.85	0	0.00	44.10	1	2,350	0.04%
2022/09/21	1	43.95	0	0.00	43.75	1	2,355	0.04%
2022/09/20	0	0.00	2	45.20	45.15	-2	2,371	-0.08%
2022/09/19	0	0.00	1	46.00	45.05	-1	2,420	-0.04%
2022/09/15	1	49.30	0	0.00	47.80	1	2,460	0.04%
2022/09/14	1	48.60	0	0.00	49.05	1	2,461	0.04%
2022/09/13	0	0.00	3	50.67	49.45	-3	2,471	-0.12%
2022/09/12	2	48.83	2	49.55	49.20	0	2,454	0.00%
2022/09/06	4	50.26	3	47.75	47.65	1	2,487	0.04%
2022/09/05	4	50.48	3	51.03	50.00	1	2,474	0.04%
2022/09/02	7	51.60	3	51.40	51.40	4	2,456	0.16%
2022/09/01	1	52.40	0	0.00	51.10	1	2,448	0.04%
2022/08/31	6	52.03	6	52.98	53.20	0	2,419	0.00%
2022/08/30	11	53.82	10	52.65	52.20	1	2,389	0.04%
2022/08/29	2	50.65	0	0.00	50.10	2	2,328	0.09%
2022/08/26	23	54.70	23	55.25	53.00	0	2,314	0.00%
2022/08/25	35	54.55	42	53.75	52.30	-7	2,135	-0.33%
2022/08/24	23	50.71	16	50.64	52.70	7	1,965	0.36%
2022/08/23	2	48.00	2	48.10	47.95	0	1,874	0.00%
2022/08/22	1	49.00	1	48.30	48.10	0	1,951	0.00%
2022/08/19	0	0.00	3	49.10	49.65	-3	2,159	-0.14%
2022/08/18	3	50.67	9	50.17	50.10	-6	2,206	-0.27%
2022/08/17	67	50.74	68	50.90	50.00	-1	2,173	-0.05%
2022/08/12	1	43.90	0	43.00	43.80	1	2,278	0.04%
2022/08/11	0	0.00	1	42.45	42.35	-1	2,295	-0.04%
2022/08/05	0	0.00	2	42.20	42.30	-2	2,363	-0.08%
2022/08/04	2.1	40.98	1	41.45	41.05	1.1	2,380	0.04%
2022/08/02	3	42.88	3	43.77	42.50	0	2,436	0.00%
2022/07/29	2	45.78	0	0.00	44.50	2	2,513	0.08%
2022/07/28	0	0.00	1	43.80	43.75	-1	2,494	-0.04%
2022/07/26	1	43.15	0	0.00	42.95	1	2,536	0.04%
2022/07/22	0	0.00	1	46.45	45.70	-1	2,567	-0.04%
2022/07/21	0	0.00	1	44.00	45.90	-1	2,588	-0.04%
2022/07/20	0	0.00	1	43.95	43.95	-1	2,595	-0.04%
2022/07/19	0	0.00	3	43.05	42.95	-3	2,607	-0.12%
2022/07/18	0.2	43.88	0	0.00	43.40	0.2	2,610	0.01%
2022/07/15	1	43.60	0	0.00	42.70	1	2,592	0.04%
2022/07/11	2	41.83	4	42.26	41.60	-2	2,579	-0.08%
2022/07/08	0	0.00	2	42.73	42.50	-2	2,599	-0.08%
2022/07/05	2	41.85	5	42.00	42.55	-3	2,670	-0.11%
2022/07/04	1	40.55	1	40.60	40.80	0	2,669	0.00%
2022/07/01	1	46.10	1	45.55	41.30	0	2,710	0.00%
2022/06/30	1	46.10	0	0.00	45.80	1	2,743	0.04%
2022/06/29	1	47.95	0	0.00	47.85	1	2,798	0.04%
2022/06/28	1	50.10	2	50.00	49.25	-1	2,898	-0.03%
2022/06/27	2	51.00	2	51.00	51.00	0	3,268	0.00%
2022/06/24	2	49.38	3	50.27	48.35	-1	3,412	-0.03%
2022/06/23	4	46.99	13	47.25	47.30	-9	3,566	-0.25%
2022/06/22	1	47.85	7	47.44	46.70	-6	3,829	-0.16%
2022/06/21	5	48.53	6	47.18	48.55	-1	3,846	-0.03%
2022/06/20	3	45.88	2	45.70	45.25	1	3,841	0.03%
2022/06/17	1	49.00	1	48.45	48.45	0	3,832	0.00%
2022/06/16	8	51.83	4	51.33	49.90	4	3,824	0.10%
2022/06/14	2	50.25	1	50.40	50.50	1	3,811	0.03%
2022/06/10	1	52.20	2	53.85	53.60	-1	3,825	-0.03%
2022/06/09	1	53.00	0	0.00	53.00	1	3,822	0.03%
2022/06/08	0	0.00	3	53.63	53.50	-3	3,825	-0.08%
2022/06/07	1	53.80	1	53.70	53.60	0	3,830	0.00%
2022/06/06	7	53.34	3	53.70	53.40	4	3,831	0.10%
2022/06/02	11	55.89	9	55.72	55.30	2	3,849	0.05%
2022/06/01	19	57.17	21	57.29	55.30	-2	3,849	-0.05%
2022/05/31	3	55.03	4	54.73	55.00	-1	3,713	-0.03%
2022/05/30	15	54.92	20	54.66	54.90	-5	3,722	-0.13%
2022/05/27	86	54.87	86	55.14	53.90	0	3,676	0.00%
2022/05/26	15	52.26	11	52.65	51.10	4	3,472	0.12%
2022/05/25	0	0.00	2	50.60	50.20	-2	3,505	-0.06%
2022/05/24	3	51.28	7	51.22	49.70	-4	3,531	-0.11%
2022/05/23	13	53.48	29	56.06	52.90	-16	3,520	-0.45%
2022/05/20	36	51.23	14	51.15	52.10	22	3,322	0.66%
2022/05/19	0	0.00	2	47.60	47.45	-2	3,300	-0.06%
2022/05/18	1	49.25	2	49.02	48.95	-1	3,335	-0.03%
2022/05/17	5	49.19	4.2	48.93	48.80	0.9	3,390	0.03%
2022/05/16	1	47.00	0	0.00	47.00	1	3,500	0.03%
2022/05/12	2	45.80	8	45.70	45.35	-6	3,605	-0.17%
2022/05/11	10	48.92	1	48.85	48.05	9	3,688	0.24%
2022/05/10	4	48.36	2	48.15	48.65	2	3,954	0.05%
2022/05/09	4	47.53	0	0.00	46.10	4	3,989	0.10%
2022/05/06	6	48.98	5	50.09	49.00	1	3,996	0.03%
2022/04/29	1	50.20	0	0.00	47.85	1	4,034	0.02%
2022/04/27	2	49.05	1	47.45	48.85	1	4,130	0.02%
2022/04/26	4	50.23	0	0.00	49.80	4	4,150	0.10%
2022/04/25	2	53.50	1	53.30	52.50	1	4,168	0.02%
2022/04/18	1	59.60	6	59.88	59.70	-5	4,602	-0.11%
2022/04/15	1	62.00	2	62.30	61.00	-1	4,668	-0.02%
2022/04/14	1	66.50	2	66.25	65.50	-1	4,730	-0.02%
2022/04/13	0	0.00	21	65.70	65.40	-21	4,802	-0.44%
2022/04/12	6	67.03	7	65.91	65.10	-1	4,985	-0.02%
2022/04/11	3	66.80	1	66.40	65.10	2	5,033	0.04%
2022/04/08	15.1	69.66	3	69.00	68.80	12.1	5,035	0.24%
2022/04/07	1	67.70	14	68.20	68.90	-13	5,052	-0.26%
2022/04/06	16	70.69	4	71.58	71.20	12	5,032	0.24%
2022/04/01	6	71.02	9	71.07	70.60	-3	5,147	-0.06%
2022/03/31	17	73.35	23	73.18	72.50	-6	5,192	-0.12%
2022/03/30	35	74.35	27	74.36	73.70	8	5,311	0.15%
2022/03/29	22	70.94	18	70.69	70.70	4	4,967	0.08%
2022/03/28	14	70.29	16	69.80	70.70	-2	4,833	-0.04%
2022/03/25	30	68.87	20	68.80	70.50	10	4,723	0.21%
2022/03/24	0	0.00	1.1	64.10	64.10	-1.1	4,538	-0.02%
2022/03/23	0	0.00	2	59.80	58.30	-2	4,755	-0.04%
2022/03/22	1.1	58.29	0	0.00	58.90	1.1	5,007	0.02%
2022/03/21	1	58.80	2	59.40	58.70	-1	5,129	-0.02%
2022/03/18	4	58.65	1	58.20	58.70	3	5,272	0.06%
2022/03/17	1	60.00	1	60.10	59.60	0	5,441	0.00%
2022/03/15	4	59.30	0	0.00	57.10	4	5,913	0.07%
2022/03/14	2	61.90	1	60.50	60.60	1	6,079	0.02%
2022/03/11	0	0.00	1	62.80	61.00	-1	6,194	-0.02%
2022/03/10	0	0.00	1	63.00	63.00	-1	6,311	-0.02%
2022/03/09	0	0.00	2	60.60	61.30	-2	6,566	-0.03%
2022/03/08	1	60.60	0	0.00	60.00	1	6,731	0.01%
2022/03/07	6	62.43	1	63.80	62.30	5	7,294	0.07%
2022/03/04	2	68.00	0	0.00	66.90	2	7,312	0.03%
2022/03/03	2	70.00	2	70.45	69.00	0	7,459	0.00%
2022/03/02	4	69.33	0	0.00	69.60	4	8,060	0.05%
2022/02/25	4	69.48	6	69.87	69.10	-2	8,259	-0.02%
2022/02/24	2	67.00	0	0.00	67.40	2	8,270	0.02%
2022/02/23	31	70.02	21	70.78	70.50	10	8,318	0.12%
2022/02/22	5	67.80	1	66.00	67.20	4	8,385	0.05%
2022/02/21	1	69.00	0	0.00	68.90	1	8,380	0.01%
2022/02/18	3	70.03	3	69.47	70.40	0	8,384	0.00%
2022/02/17	2	69.00	2.1	69.61	68.50	-0.1	8,382	0.00%
2022/02/16	6	70.67	6	70.53	69.60	0	8,480	0.00%
2022/02/15	3	67.13	5	68.08	66.90	-2	8,470	-0.02%
2022/02/14	10	66.70	3	67.40	66.40	7	8,678	0.08%
2022/02/11	0	0.00	3	69.50	70.70	-3	8,690	-0.03%
2022/02/10	22	70.20	12	69.61	70.10	10	8,667	0.12%
2022/02/09	1	65.60	2	65.15	67.60	-1	8,500	-0.01%
2022/02/08	0	0.00	2	61.00	61.50	-2	8,743	-0.02%
2022/02/07	3	60.00	3	59.43	60.00	0	8,852	0.00%
2022/01/26	3	58.60	3	58.17	58.30	0	9,061	0.00%
2022/01/25	1	59.30	0	0.00	58.50	1	9,296	0.01%
2022/01/24	1	61.40	1	61.54	61.00	0	9,469	0.00%
2022/01/21	1	60.30	9.3	60.41	59.90	-8.3	9,482	-0.09%
2022/01/20	11	62.91	6	61.95	62.00	5	9,436	0.05%
2022/01/19	0	0.00	1	61.80	61.60	-1	9,366	-0.01%
2022/01/18	4	65.80	3	65.03	64.50	1	9,335	0.01%
2022/01/17	1	62.80	0	0.00	66.20	1	9,337	0.01%
2022/01/14	1	61.85	1	63.60	64.50	0	9,268	0.00%
2022/01/13	0	0.00	3	64.60	64.00	-3	9,273	-0.03%
2022/01/12	5	67.00	6	64.84	65.80	-1	9,276	-0.01%
2022/01/11	4	67.85	1	67.78	66.30	3	9,284	0.03%
2022/01/10	11	74.42	12	75.38	73.60	-1	9,291	-0.01%
2022/01/07	1	75.20	81	74.73	73.60	-80	9,463	-0.85%
2022/01/06	7	75.41	6	74.95	74.90	1	9,721	0.01%
2022/01/05	3.5	77.11	1	75.30	76.20	2.5	9,808	0.03%
2022/01/04	6	78.20	9	78.87	80.70	-3	9,731	-0.03%
2022/01/03	1	77.00	1	76.30	73.40	0	9,944	0.00%
2021/12/30	0	77.70	2	76.77	75.70	-2	10,057	-0.02%
2021/12/29	4	78.63	2	78.70	78.60	2	10,103	0.02%
2021/12/28	9	80.11	9	80.77	79.30	0	10,089	0.00%
2021/12/27	17	78.39	15	78.13	78.60	2	9,952	0.02%
2021/12/24	9.1	78.80	8.1	77.86	79.20	1	9,905	0.01%
2021/12/23	0.1	73.57	2	73.81	73.60	-2	9,804	-0.02%
2021/12/22	3	73.51	6	74.29	73.50	-3	9,969	-0.03%
2021/12/21	14	75.07	18	75.05	75.00	-4	10,026	-0.04%
2021/12/20	6.1	73.06	5	75.46	72.40	1.1	10,029	0.01%
2021/12/17	16.1	78.63	16	77.90	76.00	0	10,040	0.00%
2021/12/16	118.1	78.32	78	78.81	77.30	40.1	9,814	0.41%	大買/
2021/12/15	48.1	82.47	3.1	82.23	82.00	45.1	9,554	0.47%
2021/12/14	79.1	83.85	77.2	84.02	81.40	1.9	9,446	0.02%
2021/12/13	70.5	91.44	72.5	91.74	90.40	-2	9,318	-0.02%
2021/12/10	26.5	90.95	27	91.78	90.00	-0.4	9,145	0.00%
2021/12/09	143.7	93.90	137.1	93.94	90.30	6.6	9,005	0.07%	大買/大賣/
2021/12/08	19	88.14	28.1	88.98	92.00	-9.1	8,650	-0.10%
2021/12/07	11	86.02	9.1	86.93	83.70	1.9	8,469	0.02%
2021/12/06	24.1	85.41	27	85.96	85.50	-2.9	8,343	-0.03%
2021/12/03	129.1	91.82	125.1	91.02	89.50	4.1	8,226	0.05%	大買/大賣/
2021/12/02	47	88.78	42	88.65	86.40	5	7,981	0.06%
2021/12/01	219	89.43	208.1	90.19	92.50	10.9	7,852	0.14%	大買/大賣/
2021/11/29	21	75.81	31	77.99	79.40	-10	7,344	-0.14%
2021/11/26	255.2	76.79	244.1	77.02	72.20	11.1	7,210	0.15%	大買/大賣/
2021/11/25	18	73.18	28	73.97	74.30	-10	6,599	-0.15%
2021/11/24	3	64.77	17	66.69	67.60	-14	6,389	-0.22%
2021/11/23	16	64.00	59	64.01	61.50	-43	6,310	-0.68%
2021/11/22	10	61.20	1	60.82	61.00	9	6,181	0.15%
2021/11/19	1.1	58.36	7.2	63.79	64.60	-6.1	6,068	-0.10%
2021/11/18	1.1	59.02	0	60.40	58.80	1	5,924	0.02%
2021/11/17	11	61.95	0	0.00	60.50	11	5,892	0.19%
2021/11/16	20.1	63.79	0	0.00	60.40	20.1	5,853	0.34%
2021/11/15	22.1	65.20	0	65.90	62.60	22.1	5,788	0.38%
2021/11/12	6	62.05	16.1	61.13	64.50	-10.1	5,608	-0.18%
2021/11/11	53.1	61.00	40	61.51	58.70	13.1	5,474	0.24%
2021/11/10	5	60.20	7.1	60.56	61.10	-2.1	5,194	-0.04%
2021/11/09	16.1	56.05	19.1	56.23	55.60	-2.9	5,114	-0.06%
2021/11/08	9.1	57.84	9.1	58.67	57.50	0	5,030	0.00%
2021/11/05	23	60.88	22	61.65	59.20	1	4,907	0.02%
2021/11/04	7	57.26	9	58.52	58.90	-2	4,579	-0.04%
2021/11/03	17.1	57.99	21.1	56.92	53.60	-4	4,442	-0.09%
2021/11/02	5	55.36	33	55.17	56.10	-28	4,185	-0.67%
2021/11/01	27	50.59	27	49.94	51.00	0	3,910	0.00%
2021/10/29	2	43.90	26	46.37	46.45	-24	3,683	-0.65%
2021/10/28	3	43.23	1	42.25	42.25	2	3,611	0.06%
2021/10/27	1	43.65	0	0.00	43.00	1	3,600	0.03%
2021/10/26	0	0.00	1	43.65	42.35	-1	3,578	-0.03%
2021/10/25	1	44.60	0	0.00	44.40	1	3,540	0.03%
2021/10/22	1.1	45.27	0	0.00	42.55	1.1	3,485	0.03%
2021/10/21	0	0.00	1.4	45.82	45.70	-1.4	3,422	-0.04%
2021/10/19	1	45.60	2	43.55	46.00	-1	3,257	-0.03%
2021/10/18	28	44.97	28	45.23	45.40	0	3,149	0.00%
2021/10/15	57	43.57	52	43.32	43.55	5	3,007	0.17%
2021/10/14	118	45.20	114	45.35	42.80	4	2,751	0.15%	大買/大賣/
2021/10/13	2	46.15	2	47.15	47.55	0	2,391	0.00%
2021/10/12	2	41.13	4	42.85	43.25	-2	2,202	-0.09%
2021/10/08	24	41.68	28	42.19	39.35	-4	2,071	-0.19%
2021/10/07	5	41.23	2	41.53	42.75	3	1,753	0.17%
2021/10/06	8	38.64	9	38.49	38.90	-1	1,605	-0.06%
2021/10/04	2	32.95	2	33.75	32.20	0	1,487	0.00%
2021/10/01	7	34.53	5	33.30	32.90	2	1,444	0.14%
2021/09/30	6	35.03	6	36.34	35.00	0	1,372	0.00%
2021/09/29	8	38.12	5	38.31	37.60	3	1,239	0.24%
2021/09/28	16	35.13	11	36.68	36.80	5	1,020	0.49%
2021/09/27	26	32.72	24	33.07	34.35	2	890	0.22%
2021/09/14	0	0.00	2	27.20	28.00	-2	572	-0.35%
2021/09/13	0	0.00	2	27.15	26.85	-2	548	-0.36%
2021/09/07	1	24.75	1	24.70	25.90	0	499	0.00%
2021/09/06	1	24.40	0	0.00	24.70	1	470	0.21%
2021/09/03	5	23.54	0	0.00	24.10	5	414	1.21%
2021/09/02	4	21.56	15	22.04	22.05	-11	331	-3.32%
2021/09/01	47	20.37	0	0.00	21.15	47	244	19.21%
2021/08/31	14	18.75	0	0.00	19.25	14	179	7.80%
2021/08/27	0	0.00	16	17.05	17.25	-16	134	-11.93%
2021/08/26	0	0.00	11	17.25	17.15	-11	124	-8.81%
2021/08/20	0	0.00	3	17.82	18.00	-3	115	-2.60%
2021/08/19	0	0.00	1	17.70	17.55	-1	114	-0.87%
2021/08/16	0	0.00	2	19.00	18.90	-2	110	-1.81%
2021/08/13	4	19.61	0	0.00	19.40	4	109	3.67%
2021/08/12	2	20.60	0	0.00	20.90	2	104	1.91%
2021/08/11	7	20.97	10	21.64	21.00	-3	104	-2.88%
2021/08/10	10	21.44	0	0.00	21.95	10	97	10.22%
2021/08/09	0	0.00	2	21.85	22.10	-2	87	-2.29%
2021/08/06	13	19.50	0	0.00	20.10	13	84	15.42%
2021/08/05	6	18.00	0	0.00	18.30	6	76	7.82%
2021/08/04	17	17.97	7	17.60	17.95	10	75	13.24%
2021/08/03	1	18.20	1	17.70	17.80	0	71	0.00%
2021/07/22	0	0.00	2	15.75	15.75	-2	61	-3.25%
2021/07/16	2	15.58	0	0.00	15.50	2	59	3.36%
2021/07/09	1	16.60	0	0.00	17.00	1	33	2.99%
2021/01/25	0	0.00	0	13.60	13.60	0	15	-0.25%
2021/01/07	0	0.00	0.1	13.75	13.75	-0.1	13	-0.96%
2020/12/25	0	0.00	0.1	13.65	13.65	-0.1	11	-0.59%
2020/12/01	0	0.00	0	13.00	12.95	0	12	-0.16%
2020/10/05	0	0.00	0	13.20	13.40	0	15	-0.28%
2020/02/17	0	0.00	0	13.75	13.75	0	9	-0.38%
2019/09/11	0	0.00	3	14.00	14.00	-3	9	-32.61%
2019/07/23	0	0.00	0	14.15	14.10	0	11	-0.01%
2019/05/23	0	0.00	0	13.80	13.80	0	15	-0.26%
2019/05/13	0	0.00	0	14.35	14.45	0	16	-0.01%
2019/04/16	2	14.10	0	0.00	14.10	2	12	15.54%
2019/04/12	1	14.00	0	0.00	14.00	1	12	8.03%
2019/03/13	0	0.00	0	12.55	12.55	0	10	-0.28%
2018/07/25	0	0.00	0.1	6.97	7.02	-0.1	20	-0.33%
2018/06/11	0	0.00	0.1	7.08	7.10	-0.1	41	-0.20%