健和興 (3003)-富邦-嘉義券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
76.0
漲跌
▲0.2
漲幅
+0.26%
成交量
904張
產業
上市電子零組件類股▼1.23%
650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

健和興 (3003)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/02	5	75.48	0	0.00	76.00	5	553	0.90%
2024/04/30	12	76.53	0	0.00	75.80	12	540	2.22%
2024/04/29	10	75.29	2	76.35	75.90	8	513	1.56%
2024/04/26	6	73.05	4	73.70	73.50	2	469	0.42%
2024/04/25	0	0.00	4	71.98	71.80	-4	431	-0.93%
2024/04/24	0	0.00	1	71.80	71.80	-1	426	-0.23%
2024/04/23	5	71.82	0	0.00	71.20	5	423	1.18%
2024/04/22	6	72.58	0	0.00	72.00	6	413	1.45%
2024/04/19	0	0.00	2	70.05	70.80	-2	376	-0.53%
2024/04/18	0	0.00	1	71.20	71.10	-1	359	-0.28%
2024/04/17	0	0.00	5	70.58	71.70	-5	343	-1.46%
2024/04/16	0	0.00	3	69.00	68.50	-3	324	-0.92%
2024/04/15	0	0.00	5	70.04	70.20	-5	314	-1.59%
2024/04/12	0	0.00	2	69.30	68.90	-2	300	-0.67%
2024/04/11	1	68.00	2	68.40	68.50	-1	294	-0.34%
2024/04/08	1	67.80	0	0.00	67.70	1	290	0.34%
2024/04/03	1	68.20	0	0.00	68.00	1	289	0.35%
2024/04/02	3	68.90	1	69.10	68.70	2	289	0.69%
2024/03/29	0	0.00	1	69.90	70.40	-1	282	-0.35%
2024/03/26	0	0.00	2	70.05	69.60	-2	279	-0.72%
2024/03/25	0	0.00	0.1	70.70	70.50	-0.1	279	-0.04%
2024/03/18	0.1	68.70	6	68.55	68.70	-5.9	294	-2.00%
2024/03/15	1	68.30	2	68.35	68.20	-1	294	-0.34%
2024/03/08	2	68.50	2.2	68.33	68.40	-0.2	303	-0.05%
2024/03/07	0	0.00	1	69.80	69.50	-1	299	-0.33%
2024/03/06	0	0.00	1	71.10	71.00	-1	292	-0.34%
2024/03/05	0	0.00	1	70.70	70.60	-1	297	-0.34%
2024/03/04	2	71.10	0	0.00	70.90	2	295	0.68%
2024/02/29	1	71.40	1	71.20	71.10	0	294	0.00%
2024/02/26	0	0.00	3	71.37	71.60	-3	292	-1.03%
2024/02/23	0	0.00	2	71.35	71.10	-2	288	-0.69%
2024/02/22	1	72.00	4	71.95	72.30	-3	287	-1.04%
2024/02/21	0.1	71.90	3	72.03	72.20	-2.9	282	-1.03%
2024/02/20	2	71.80	0	0.00	71.50	2	279	0.72%
2024/02/19	1.1	72.59	12	72.60	72.50	-11	277	-3.94%
2024/02/16	0	0.00	6	71.73	72.30	-6	264	-2.27%
2024/02/15	1	67.40	0	0.00	68.00	1	254	0.39%
2024/02/05	1	67.80	0	0.00	67.70	1	251	0.40%
2024/02/02	1	68.50	0	0.00	68.40	1	246	0.41%
2024/01/25	3	69.17	0	0.00	69.30	3	252	1.19%
2024/01/17	1	68.60	0	0.00	68.10	1	265	0.38%
2024/01/16	3.3	69.38	0	0.00	69.50	3.3	263	1.23%
2024/01/15	0	0.00	2	69.80	70.30	-2	263	-0.76%
2024/01/10	1	69.40	0	0.00	69.10	1	290	0.34%
2024/01/09	1	70.00	0	0.00	69.90	1	294	0.34%
2024/01/08	4	71.03	0	0.00	70.70	4	295	1.35%
2024/01/04	4	71.28	0	0.00	71.00	4	300	1.33%
2023/12/28	2	71.90	0	0.00	72.30	2	310	0.64%
2023/12/25	5	71.32	0	0.00	71.10	5	312	1.60%
2023/12/20	1	71.30	0	0.00	72.00	1	324	0.31%
2023/12/18	1	72.80	0	0.00	72.60	1	332	0.30%
2023/12/15	4	72.88	0	0.00	72.60	4	325	1.23%
2023/12/07	0	0.00	1	73.00	72.00	-1	429	-0.23%
2023/12/04	0	0.00	1	72.70	72.80	-1	427	-0.23%
2023/11/27	1	71.50	1	71.70	71.40	0	459	0.00%
2023/11/22	0	0.00	1.2	71.12	71.20	-1.2	478	-0.26%
2023/11/17	2	70.10	0	0.00	70.50	2	502	0.40%
2023/11/16	0	0.00	4	70.10	70.50	-4	504	-0.79%
2023/11/14	2	68.45	0	0.00	68.70	2	501	0.40%
2023/10/31	6	67.58	0	0.00	66.80	6	577	1.04%
2023/10/24	3	68.60	0	69.00	68.50	3	689	0.43%
2023/10/20	4	68.78	0	0.00	68.50	4	705	0.57%
2023/10/18	2	70.05	30	69.54	72.40	-28	728	-3.85%
2023/10/16	2	70.35	0	0.00	70.10	2	737	0.27%
2023/10/11	4	70.70	0	0.00	70.50	4	818	0.49%
2023/10/06	1	71.70	0	0.00	71.50	1	835	0.12%
2023/10/04	1	71.60	0	0.00	72.00	1	878	0.11%
2023/10/03	1	73.40	2	73.05	72.40	-1	889	-0.11%
2023/09/27	1	72.00	0	0.00	71.80	1	958	0.10%
2023/09/26	1	72.70	0	0.00	72.40	1	987	0.10%
2023/09/25	1	72.90	1	73.60	73.50	0	1,003	0.00%
2023/09/22	1.1	72.60	0	0.00	73.00	1.1	1,027	0.10%
2023/09/19	1	73.30	0	0.00	73.70	1	1,081	0.09%
2023/09/18	1	73.50	0	0.00	74.10	1	1,138	0.09%
2023/09/15	3	75.10	1	75.10	74.80	2	1,207	0.17%
2023/09/14	10.1	74.20	0	0.00	74.20	10.1	1,178	0.85%
2023/09/06	1	72.00	0	0.00	72.10	1	1,539	0.06%
2023/09/05	3	72.77	0.1	73.00	73.30	2.9	1,657	0.18%
2023/09/01	0	0.00	1	73.10	72.20	-1	1,838	-0.05%
2023/08/31	0	0.00	3	72.67	73.40	-3	1,845	-0.16%
2023/08/30	3	72.07	1	72.10	72.40	2	1,867	0.11%
2023/08/28	0.1	70.10	0	0.00	70.00	0.1	1,948	0.00%
2023/08/24	2	70.60	1	70.50	70.10	1	1,967	0.05%
2023/08/18	1	71.50	0	0.00	71.50	1	2,102	0.05%
2023/08/14	0	0.00	3	71.10	70.90	-3	2,427	-0.12%
2023/08/11	5	73.04	0	0.00	72.00	5	2,439	0.20%
2023/08/09	1	75.50	0	0.00	75.00	1	2,447	0.04%
2023/07/31	0	0.00	1	79.10	78.60	-1	2,444	-0.04%
2023/07/28	27	81.21	21	81.56	80.00	6	2,431	0.25%
2023/07/26	1	77.80	0	0.00	76.50	1	2,370	0.04%
2023/07/21	1	78.60	0	0.00	78.60	1	2,354	0.04%
2023/07/19	2	79.95	0	0.00	78.90	2	2,390	0.08%
2023/07/18	14	80.91	0	0.00	80.70	14	2,415	0.58%
2023/07/17	5	82.78	1	84.20	83.00	4	2,458	0.16%
2023/07/14	1	81.00	0	0.00	80.50	1	2,508	0.04%
2023/07/13	1	82.40	0	0.00	81.20	1	2,524	0.04%
2023/07/11	0	0.00	1	81.30	81.20	-1	2,602	-0.04%
2023/07/10	5	82.10	0	0.00	81.90	5	2,630	0.19%
2023/07/07	10	82.67	0	0.00	82.00	10	2,634	0.38%
2023/07/06	5	84.30	0	0.00	84.10	5	2,618	0.19%
2023/07/05	22	85.10	10.5	85.78	84.70	11.5	2,606	0.44%
2023/07/04	11	84.37	2	84.80	84.60	9	2,572	0.35%
2023/07/03	10	83.25	0	0.00	83.80	10	2,548	0.39%
2023/06/30	11	83.95	1	83.90	82.80	10	2,531	0.40%
2023/06/28	5	81.52	7.2	80.66	80.50	-2.2	2,482	-0.09%
2023/06/27	16	83.21	5	82.80	81.50	11	2,465	0.45%
2023/06/26	23	85.49	0	0.00	83.50	23	2,435	0.94%
2023/06/21	32	85.98	23.2	86.55	87.70	8.8	2,370	0.37%
2023/06/20	13	84.55	0.1	83.60	84.70	12.9	2,288	0.56%
2023/06/19	5	83.20	0	0.00	83.10	5	2,263	0.22%
2023/06/16	10.3	85.24	1	85.40	84.30	9.3	2,236	0.42%
2023/06/15	11.2	84.56	3	84.57	84.30	8.2	2,211	0.37%
2023/06/14	11	85.15	2.5	86.66	84.50	8.5	2,193	0.39%
2023/06/13	15	87.87	2	87.60	87.20	13	2,124	0.61%
2023/06/12	12	86.94	3	85.77	87.60	9	2,033	0.44%
2023/06/09	19	84.92	17.2	83.91	84.90	1.8	1,871	0.10%
2023/06/08	3	82.17	5	83.04	81.80	-2	1,754	-0.11%
2023/06/07	42	82.96	41.2	83.06	84.20	0.8	1,702	0.05%
2023/06/06	0	0.00	0.1	80.80	80.50	-0.1	1,603	-0.01%
2023/06/05	0	0.00	2	81.40	80.60	-2	1,604	-0.12%
2023/06/02	6	82.33	7	81.84	81.00	-1	1,579	-0.06%
2023/06/01	3	80.70	0	0.00	80.70	3	1,520	0.20%
2023/05/30	0	0.00	1	78.60	78.20	-1	1,469	-0.07%
2023/05/29	3	79.60	3	80.13	79.20	0	1,459	0.00%
2023/05/26	1	79.80	0	0.00	78.10	1	1,429	0.07%
2023/05/25	2	80.10	3	80.10	80.10	-1	1,401	-0.07%
2023/05/24	8	80.03	7	79.90	79.70	1	1,354	0.07%
2023/05/22	0	0.00	1	78.60	78.30	-1	1,294	-0.08%
2023/05/19	0	0.00	1.2	82.83	78.60	-1.2	1,267	-0.09%
2023/05/18	92	82.05	98	81.97	82.30	-6	1,118	-0.54%
2023/05/17	11	74.80	11	74.80	75.10	0	976	0.00%
2023/05/09	2	74.70	0	0.00	73.50	2	928	0.22%
2023/05/08	0	0.00	1	77.30	76.50	-1	909	-0.11%
2023/05/05	0	0.00	1	77.70	77.10	-1	905	-0.11%
2023/05/02	4	77.10	4	77.30	77.20	0	894	0.00%
2023/04/25	1	75.10	0	0.00	75.00	1	859	0.12%
2023/04/21	5	77.82	5	78.10	76.30	0	814	0.00%
2023/04/20	6	79.27	14	79.44	78.30	-8	772	-1.04%
2023/04/19	22	79.57	20	79.58	79.20	2	709	0.28%
2023/04/17	1	77.50	0	0.00	78.40	1	581	0.17%
2023/04/14	15	76.64	13	76.76	77.80	2	535	0.37%
2023/04/13	0	0.00	2.1	74.91	74.20	-2.1	452	-0.46%
2023/04/12	1	72.60	2	73.50	73.70	-1	406	-0.25%
2023/03/21	0	0.00	2	71.00	70.70	-2	379	-0.53%
2023/03/13	1.2	71.50	1	71.40	71.80	0.2	385	0.05%
2023/03/10	0.4	73.45	0	0.00	72.70	0.4	387	0.10%
2023/03/09	2	76.40	1	75.70	75.60	1	383	0.26%
2023/03/08	1	73.20	2.3	75.04	75.50	-1.3	359	-0.36%
2023/03/07	1.3	73.66	0	0.00	73.50	1.3	344	0.38%
2023/02/22	1	72.50	0	0.00	73.00	1	367	0.27%
2023/02/13	0	0.00	1	70.80	70.60	-1	416	-0.24%
2023/02/10	0	0.00	1	71.20	71.10	-1	422	-0.24%
2023/01/31	1	70.90	0	0.00	71.20	1	451	0.22%
2023/01/11	0.1	71.00	0	0.00	69.80	0.1	473	0.03%
2022/12/29	4	69.60	4	69.80	69.70	0	554	0.00%
2022/12/07	0	0.00	1	72.00	72.00	-1	783	-0.13%
2022/12/05	0	0.00	1	75.60	75.80	-1	783	-0.13%
2022/12/01	1	75.00	0	0.00	74.70	1	786	0.13%
2022/11/30	1	74.10	0	0.00	73.70	1	828	0.12%
2022/11/28	0	0.00	1	74.00	73.70	-1	845	-0.12%
2022/11/25	1	73.80	0	0.00	73.10	1	856	0.12%
2022/11/24	1	73.10	8	73.90	73.60	-7	862	-0.81%
2022/11/17	0	0.00	1	72.90	72.60	-1	1,098	-0.09%
2022/11/16	0	0.00	3	72.77	72.20	-3	1,103	-0.27%
2022/11/15	1	72.10	0.1	72.10	71.30	0.9	1,098	0.08%
2022/11/14	1	71.80	0	0.00	71.70	1	1,099	0.09%
2022/11/11	1	71.50	0	0.00	70.70	1	1,104	0.09%
2022/11/09	0	0.00	1	71.70	72.50	-1	1,154	-0.09%
2022/11/04	0	0.00	1	70.90	70.90	-1	1,271	-0.08%
2022/11/03	8	69.50	1	70.80	70.80	7	1,279	0.55%
2022/11/02	1	70.30	1	70.10	70.00	0	1,282	0.00%
2022/11/01	1	69.70	0	0.00	69.90	1	1,303	0.08%
2022/10/31	0	0.00	1	69.00	68.70	-1	1,341	-0.07%
2022/10/28	1	67.60	0	0.00	66.80	1	1,351	0.07%
2022/10/19	1	69.30	0	0.00	69.40	1	1,549	0.06%
2022/10/17	1	66.70	1	68.10	68.30	0	1,629	0.00%
2022/10/14	0	0.00	1	68.70	69.80	-1	1,674	-0.06%
2022/10/06	0	0.00	0.2	73.60	73.60	-0.2	1,942	-0.01%
2022/10/04	0	0.00	2	72.30	72.80	-2	1,940	-0.10%
2022/09/30	7	70.36	0	0.00	71.30	7	1,941	0.36%
2022/09/28	1	71.00	0	0.00	70.20	1	1,947	0.05%
2022/09/26	0.1	71.30	0	0.00	71.70	0.1	1,948	0.01%
2022/09/23	0.2	77.10	1	76.60	76.50	-0.8	1,941	-0.04%
2022/09/19	0	0.00	0.1	77.60	76.90	-0.1	1,938	-0.01%
2022/09/16	4.2	82.20	3.2	82.29	79.40	1	1,934	0.05%
2022/09/15	0.1	79.30	0.1	78.80	78.90	0	1,887	0.00%
2022/09/14	0.1	76.70	1.1	76.59	78.20	-1	1,887	-0.05%
2022/09/13	0	78.50	0	0.00	78.00	0	1,886	0.00%
2022/09/12	0	0.00	2	77.75	78.60	-2	1,893	-0.11%
2022/09/07	1.1	75.37	5	76.50	75.50	-3.9	1,919	-0.20%
2022/09/06	10.1	76.97	0	0.00	76.60	10.1	1,913	0.53%
2022/09/05	0	0.00	0.1	80.40	80.20	-0.1	1,871	-0.01%
2022/09/02	1	82.00	0	0.00	82.10	1	1,864	0.05%
2022/09/01	0.1	82.40	0	0.00	82.10	0.1	1,858	0.01%
2022/08/30	1	83.30	0	0.00	83.30	1	1,845	0.05%
2022/08/29	2.2	82.59	0	0.00	82.50	2.2	1,841	0.12%
2022/08/26	6	87.77	3.2	86.98	86.60	2.8	1,785	0.16%
2022/08/25	1	82.90	2	85.70	86.30	-1	1,696	-0.06%
2022/08/24	0	0.00	1	83.60	82.00	-1	1,636	-0.06%
2022/08/23	0	0.00	0.2	82.40	82.80	-0.2	1,652	-0.01%
2022/08/22	0	83.20	0.1	83.00	82.70	-0.1	1,656	-0.01%
2022/08/19	0	0.00	1	83.70	83.90	-1	1,651	-0.06%
2022/08/18	1	83.58	0	0.00	83.70	1	1,645	0.06%
2022/08/17	2	84.99	0	0.00	83.60	2	1,640	0.12%
2022/08/16	0	84.40	0	0.00	84.80	0	1,622	0.00%
2022/08/15	0	85.00	11	83.66	84.60	-11	1,585	-0.69%
2022/08/12	0.1	83.20	0	0.00	82.60	0.1	1,528	0.01%
2022/08/09	0	0.00	1	81.80	81.80	-1	1,524	-0.07%
2022/08/08	0	0.00	10	81.65	82.50	-10	1,521	-0.66%
2022/08/05	5	82.40	5	82.90	81.80	0	1,507	0.00%
2022/08/04	1	81.10	0	0.00	81.30	1	1,485	0.07%
2022/08/03	10	81.35	0	0.00	80.30	10	1,472	0.68%
2022/08/02	8	81.44	8	82.26	82.30	0	1,458	0.00%
2022/08/01	0	0.00	0.2	83.00	83.50	-0.2	1,451	-0.01%
2022/07/29	1	83.40	1	84.40	83.80	0	1,449	0.00%
2022/07/28	2	83.30	1.1	83.01	83.20	0.9	1,409	0.06%
2022/07/27	0	0.00	2.2	81.53	82.70	-2.2	1,340	-0.16%
2022/07/26	8	79.89	0	0.00	80.00	8	1,295	0.62%
2022/07/22	2	82.15	1.1	80.44	80.60	0.9	1,250	0.07%
2022/07/20	1	81.30	5	81.10	80.80	-4	1,169	-0.34%
2022/07/19	1	80.80	2.2	81.33	81.90	-1.2	1,107	-0.10%
2022/07/18	4	78.83	7	80.27	81.40	-3	1,043	-0.29%
2022/07/15	3	76.83	0	0.00	77.40	3	939	0.32%
2022/07/07	0.2	71.00	0	0.00	71.80	0.2	931	0.02%
2022/07/05	0	0.00	1	70.10	71.20	-1	942	-0.11%
2022/06/28	0	0.00	1	75.60	76.50	-1	943	-0.11%
2022/06/24	1	73.70	1	73.60	74.00	0	987	0.00%
2022/06/16	0	0.00	0.4	76.20	75.80	-0.4	1,116	-0.04%
2022/06/08	2	79.00	2	78.05	77.60	0	1,093	0.00%
2022/06/07	1	78.10	1.2	78.27	78.20	-0.2	1,087	-0.02%
2022/06/02	0	0.00	1	76.70	76.60	-1	1,090	-0.09%
2022/06/01	1	77.00	0	0.00	77.00	1	1,110	0.09%
2022/05/31	0	0.00	0.3	77.30	78.00	-0.3	1,105	-0.03%
2022/05/30	0	0.00	1	74.80	75.40	-1	1,090	-0.09%
2022/05/24	0.1	72.60	0	0.00	70.80	0.1	1,167	0.00%
2022/05/19	0.2	71.40	0	0.00	71.80	0.2	1,302	0.02%
2022/05/18	0	0.00	2	73.05	72.20	-2	1,315	-0.15%
2022/05/17	1.3	70.10	1	70.40	70.20	0.3	1,273	0.02%
2022/05/16	2	70.25	0	0.00	69.20	2	1,252	0.16%
2022/05/12	0.2	66.50	0	0.00	66.20	0.2	1,237	0.02%
2022/05/06	1	71.50	0	0.00	70.80	1	1,202	0.08%
2022/04/29	0.1	73.60	0	0.00	72.30	0.1	1,221	0.00%
2022/04/27	0.2	73.00	1	70.00	72.30	-0.8	1,235	-0.06%
2022/04/26	1	75.40	1	75.90	74.60	0	1,211	0.00%
2022/04/25	1	75.50	1	76.10	75.40	0	1,211	0.00%
2022/04/22	1	79.10	0	0.00	79.40	1	1,202	0.08%
2022/04/20	1	78.30	0	0.00	79.40	1	1,198	0.08%
2022/04/19	0	0.00	1	78.30	78.20	-1	1,201	-0.08%
2022/04/18	1	79.00	0	0.00	78.60	1	1,208	0.08%
2022/04/14	2	78.35	1	79.00	79.20	1	1,221	0.08%
2022/04/13	0.3	80.00	0	0.00	78.70	0.3	1,228	0.02%
2022/04/12	1	79.90	0	0.00	79.60	1	1,223	0.08%
2022/04/11	2	80.90	1	82.00	80.60	1	1,223	0.08%
2022/04/07	0.2	86.90	0	0.00	85.10	0.2	1,211	0.02%
2022/04/06	0	0.00	0.2	87.00	87.70	-0.2	1,200	-0.01%
2022/03/31	1	86.00	0	0.00	85.70	1	1,206	0.08%
2022/03/29	2	87.50	12	88.20	87.20	-10	1,271	-0.79%
2022/03/28	11	89.35	1	88.80	89.30	10	1,241	0.81%
2022/03/25	3	89.53	16	87.34	86.90	-13	1,184	-1.10%
2022/03/24	10	85.40	0	0.00	87.50	10	1,100	0.91%
2022/03/23	10	84.40	5	84.60	83.80	5	1,088	0.46%
2022/03/22	1	83.50	0	0.00	83.70	1	1,099	0.09%
2022/03/17	1	83.10	0	0.00	83.00	1	1,146	0.09%
2022/03/09	0	0.00	7	82.67	82.60	-7	1,204	-0.58%
2022/03/08	8.2	83.12	7	82.70	81.50	1.2	1,217	0.09%
2022/03/07	17	85.28	10	85.42	84.80	7	1,223	0.57%
2022/03/04	1	90.90	0	0.00	89.70	1	1,230	0.08%
2022/03/01	5	91.54	8	90.29	90.30	-3	1,302	-0.23%
2022/02/25	2	89.90	3	89.73	90.60	-1	1,330	-0.08%
2022/02/24	0	0.00	1	86.50	86.10	-1	1,343	-0.07%
2022/02/22	13	89.50	11	90.32	90.00	2	1,400	0.14%
2022/02/21	2	86.45	3	87.13	89.50	-1	1,458	-0.07%
2022/02/18	2	85.80	2	85.40	85.00	0	1,493	0.00%
2022/02/17	0	0.00	1	84.40	84.40	-1	1,617	-0.06%
2022/02/16	0	0.00	1	84.40	84.30	-1	1,725	-0.06%
2022/02/15	1	84.00	0	0.00	83.50	1	1,840	0.05%
2022/02/10	1	86.60	0	0.00	86.30	1	1,994	0.05%
2022/02/09	0	0.00	0.2	86.70	87.30	-0.2	2,054	-0.01%
2022/02/08	0	0.00	0.2	86.10	86.10	-0.2	2,113	-0.01%
2022/02/07	0	0.00	2	84.90	85.70	-2	2,226	-0.09%
2022/01/26	1	82.40	0	0.00	82.10	1	2,318	0.04%
2022/01/25	0.3	83.90	7	84.49	83.80	-6.7	2,561	-0.26%
2022/01/21	6	85.05	0	0.00	83.50	6	2,842	0.21%
2022/01/20	0	0.00	4	85.80	86.70	-4	2,979	-0.13%
2022/01/19	0	0.00	1	87.60	86.70	-1	3,149	-0.03%
2022/01/14	3	86.17	1	86.50	86.30	2	3,773	0.05%
2022/01/12	1	87.80	2	87.40	87.30	-1	4,288	-0.02%
2022/01/11	1	88.60	4	88.93	88.00	-3	4,422	-0.07%
2022/01/10	1	89.30	1	90.00	89.00	0	4,449	0.00%
2022/01/07	1	88.90	1	89.80	89.60	0	4,486	0.00%
2022/01/05	1	91.00	0	0.00	90.80	1	4,490	0.02%
2022/01/04	1	91.60	0	0.00	91.70	1	4,498	0.02%
2022/01/03	0	0.00	1	91.90	91.10	-1	4,527	-0.02%
2021/12/30	0	0.00	1	91.60	91.70	-1	4,579	-0.02%
2021/12/29	0	0.00	1	91.90	92.00	-1	4,599	-0.02%
2021/12/28	1	92.70	0	0.00	92.50	1	4,630	0.02%
2021/12/24	4	94.53	3	93.43	93.00	1	4,689	0.02%
2021/12/23	4	94.18	5	94.56	95.10	-1	4,678	-0.02%
2021/12/22	0	0.00	2	91.95	91.80	-2	4,664	-0.04%
2021/12/21	0	0.00	2	91.20	91.50	-2	4,693	-0.04%
2021/12/20	0	0.00	3	91.80	91.20	-3	4,752	-0.06%
2021/12/17	2	92.25	2	93.00	92.20	0	4,817	0.00%
2021/12/16	1	93.30	0	0.00	93.80	1	4,912	0.02%
2021/12/15	4	91.68	0	0.00	91.80	4	4,935	0.08%
2021/12/14	1	90.80	1	92.80	89.60	0	4,994	0.00%
2021/12/13	1	94.10	2	94.20	93.80	-1	4,989	-0.02%
2021/12/10	1	93.40	0	0.00	93.40	1	4,993	0.02%
2021/12/09	2	93.45	1	94.00	93.00	1	5,006	0.02%
2021/12/08	1	92.50	3	92.87	92.70	-2	5,022	-0.04%
2021/12/07	3	93.50	3	92.90	92.50	0	5,033	0.00%
2021/12/06	1	93.40	1	93.00	92.90	0	5,059	0.00%
2021/12/03	0.3	93.40	0	0.00	92.50	0.3	5,158	0.00%
2021/12/01	0	0.00	1	94.00	93.70	-1	5,527	-0.02%
2021/11/30	1	92.20	0	0.00	93.30	1	5,552	0.02%
2021/11/29	1	92.00	0	0.00	91.80	1	5,632	0.02%
2021/11/26	1	92.60	2	91.55	91.10	-1	5,643	-0.02%
2021/11/25	0	0.00	1	94.60	93.60	-1	5,682	-0.02%
2021/11/24	3	93.03	3	93.67	93.60	0	5,749	0.00%
2021/11/23	5	95.58	13	94.70	94.50	-8	5,933	-0.13%
2021/11/22	5	96.72	1	96.80	96.40	4	6,085	0.07%
2021/11/19	9	99.19	8	97.74	97.60	1	6,495	0.02%
2021/11/18	1	99.40	8.3	100.30	99.90	-7.3	6,829	-0.11%
2021/11/17	4	99.10	4	99.30	98.30	0	6,955	0.00%
2021/11/16	16	99.56	11	100.26	97.60	5	6,985	0.07%
2021/11/15	4	99.00	14	99.16	100.50	-10	6,924	-0.14%
2021/11/12	4	96.83	5	97.44	97.40	-1	6,955	-0.01%
2021/11/11	1	94.30	4	95.93	94.20	-3	6,996	-0.04%
2021/11/10	7	94.74	8	95.51	95.50	-1	7,004	-0.01%
2021/11/09	44	97.48	88	97.56	96.40	-44	7,025	-0.63%
2021/11/08	16	94.52	3	95.87	94.10	13	6,991	0.19%
2021/11/05	10	95.77	6	96.00	96.00	4	6,994	0.06%
2021/11/04	33	98.16	12	98.60	96.40	21	6,983	0.30%
2021/11/03	2	99.65	7	97.83	97.60	-5	7,054	-0.07%
2021/11/02	16	99.26	8	99.53	98.20	8	7,103	0.11%
2021/11/01	9	98.41	18	99.27	101.50	-9	6,882	-0.13%
2021/10/29	84	95.96	81	96.90	96.90	3	6,737	0.04%
2021/10/28	7	94.54	0	0.00	94.20	7	6,634	0.11%
2021/10/27	11	98.55	4.5	98.62	97.50	6.5	6,530	0.10%
2021/10/26	58.1	102.07	104.4	100.86	97.80	-46.3	6,410	-0.72%	大賣/
2021/10/25	19.2	97.73	25.2	97.75	98.40	-6	6,101	-0.10%
2021/10/22	8.2	95.34	4	95.48	95.90	4.2	6,001	0.07%
2021/10/21	30	95.29	9.6	97.53	94.90	20.5	5,997	0.34%
2021/10/20	110	96.94	110	97.82	96.60	0	5,837	0.00%	大買/大賣/
2021/10/19	6	90.25	17	91.78	93.00	-11	5,619	-0.20%
2021/10/18	3	89.50	1	89.50	88.80	2	5,620	0.04%
2021/10/15	22.2	88.83	57	88.54	88.20	-34.9	5,723	-0.61%
2021/10/14	5	84.24	3	85.40	85.50	2	5,783	0.03%
2021/10/13	2	85.20	23	85.18	85.00	-21	5,824	-0.36%
2021/10/12	2	87.70	0	0.00	87.70	2	5,902	0.03%
2021/10/08	2	90.20	9	90.60	89.70	-7	5,993	-0.12%
2021/10/07	2	86.10	5	87.60	89.70	-3	6,080	-0.05%
2021/10/06	5	85.92	4	85.03	84.80	1	6,403	0.02%
2021/10/05	2	82.25	2	82.70	84.50	0	6,616	0.00%
2021/10/04	64	83.50	22	83.48	82.00	42	6,680	0.63%
2021/10/01	10.1	83.95	54	85.96	84.00	-43.9	6,721	-0.65%
2021/09/30	2	86.55	0	0.00	87.80	2	6,777	0.03%
2021/09/29	8	87.43	1	86.60	86.40	7	6,924	0.10%
2021/09/28	16	88.93	3	89.70	88.80	13	7,025	0.19%
2021/09/27	58	91.12	1	91.70	90.10	57	7,113	0.80%
2021/09/24	8	93.65	1	94.10	92.90	7	7,127	0.10%
2021/09/23	4	93.68	6.1	92.90	93.50	-2.1	7,123	-0.03%
2021/09/22	15	88.99	16	89.27	89.30	-1	7,123	-0.01%
2021/09/17	3	87.53	58	89.28	90.30	-55	7,204	-0.76%
2021/09/16	0	0.00	9	86.73	86.10	-9	7,370	-0.12%
2021/09/15	15.1	86.96	15	86.79	85.60	0.1	7,477	0.00%
2021/09/14	1	87.10	3	86.87	86.60	-2	7,623	-0.03%
2021/09/13	4	87.53	1	86.70	86.60	3	7,790	0.04%
2021/09/09	2.2	88.44	0	0.00	88.90	2.2	8,255	0.03%
2021/09/08	4.4	88.20	5	89.16	87.30	-0.7	8,338	-0.01%
2021/09/07	11.1	93.00	6	93.15	91.20	5.1	8,332	0.06%
2021/09/06	14	99.15	20	98.79	97.50	-6	8,250	-0.07%
2021/09/03	1	94.10	3	93.60	93.50	-2	8,082	-0.02%
2021/09/02	15	93.93	0.7	93.71	92.60	14.3	8,057	0.18%
2021/09/01	30	95.83	5.2	95.64	96.00	24.9	7,982	0.31%
2021/08/31	36	97.24	25	98.66	96.30	11	7,992	0.14%
2021/08/30	21	97.44	20	98.60	97.00	1	8,003	0.01%
2021/08/27	91.2	98.69	36	99.52	97.50	55.2	7,950	0.69%
2021/08/26	72	101.80	180	103.11	103.00	-108	7,750	-1.39%	大賣/鉅額交易
2021/08/25	652	104.94	586.3	105.27	104.00	65.7	7,591	0.87%	大買/大賣/
2021/08/24	389.1	101.66	356.3	101.69	102.50	32.9	7,200	0.46%	大買/大賣/
2021/08/23	94	96.82	164.4	96.75	98.00	-70.4	6,866	-1.02%	大賣/
2021/08/20	1	89.10	3	91.23	92.50	-2	6,756	-0.03%
2021/08/19	5.2	89.30	8	90.85	87.50	-2.9	6,756	-0.04%
2021/08/18	8.4	85.61	9	85.67	91.70	-0.7	6,884	-0.01%
2021/08/17	10	89.17	14.3	89.69	87.90	-4.3	6,778	-0.06%
2021/08/16	1.2	84.53	0	0.00	84.80	1.2	6,644	0.02%
2021/08/13	4	88.98	4	89.43	88.60	0	6,632	0.00%
2021/08/12	2	90.55	5	89.72	92.00	-3	6,606	-0.05%
2021/08/11	4.1	88.25	7	89.80	89.20	-2.9	6,589	-0.04%
2021/08/10	9	91.22	8.2	91.22	91.10	0.9	6,560	0.01%
2021/08/09	143	95.26	96.1	94.62	92.40	46.9	6,582	0.71%	大買/
2021/08/06	49	90.66	57.2	92.56	91.80	-8.2	6,442	-0.13%
2021/08/05	2	91.00	3	91.20	90.20	-1	6,356	-0.02%
2021/08/04	4	91.30	0	0.00	91.10	4	6,427	0.06%
2021/08/03	1	92.00	5	92.00	92.10	-4	6,468	-0.06%
2021/08/02	1	91.50	2.1	91.48	92.70	-1.1	6,484	-0.02%
2021/07/30	2	92.90	4	90.70	89.80	-2	6,495	-0.03%
2021/07/29	0	0.00	3	91.17	92.60	-3	6,491	-0.05%
2021/07/28	3	85.13	1	88.50	88.70	2	6,481	0.03%
2021/07/27	5	94.44	3.5	94.09	90.30	1.5	6,507	0.02%
2021/07/26	0	0.00	45	92.64	93.00	-45	6,493	-0.69%
2021/07/23	30	92.35	32	93.24	92.50	-2	6,524	-0.03%
2021/07/22	13	92.48	11	92.70	94.20	2	6,497	0.03%
2021/07/21	16	89.96	13	90.67	90.50	3	6,443	0.05%
2021/07/20	10	87.87	4	86.90	86.70	6	6,462	0.09%
2021/07/19	1	90.50	3	90.87	90.30	-2	6,465	-0.03%
2021/07/16	25	90.14	0	0.00	90.20	25	6,516	0.38%
2021/07/15	35.1	88.21	28	89.90	91.70	7.1	6,505	0.11%
2021/07/14	23	89.75	6	90.20	88.20	17	6,499	0.26%
2021/07/13	64.1	96.16	90.1	99.36	93.50	-26	6,591	-0.39%
2021/07/12	237	97.83	158	97.77	97.90	79	6,350	1.24%	大買/大賣/
2021/07/09	12	89.87	11.1	89.51	89.00	0.9	6,326	0.01%
2021/07/08	1	88.30	5	88.72	89.00	-4	6,355	-0.06%
2021/07/07	6	88.20	13	88.15	87.30	-7	6,379	-0.11%
2021/07/06	6.2	89.88	15	89.17	88.80	-8.8	6,515	-0.14%
2021/07/05	4	87.15	5	87.54	87.80	-1	6,438	-0.02%
2021/07/02	9.2	85.46	25	86.06	86.20	-15.8	6,500	-0.24%
2021/07/01	7	82.77	28	81.61	81.50	-21	6,690	-0.31%
2021/06/30	5	85.22	6	84.78	83.20	-1	6,737	-0.01%
2021/06/29	16	83.89	1	84.40	84.00	15	6,752	0.22%
2021/06/28	16	87.15	8	86.58	85.50	8	6,672	0.12%
2021/06/25	16.3	88.45	20	88.16	86.60	-3.7	6,619	-0.06%
2021/06/24	36	85.41	26	85.87	85.40	10	6,408	0.16%
2021/06/23	38	84.99	18	84.36	85.20	20	6,305	0.32%
2021/06/22	19	84.91	42	83.88	81.80	-23	6,205	-0.37%
2021/06/21	37	83.26	17	81.88	83.50	20	6,049	0.33%
2021/06/18	85.5	82.37	77	82.66	81.50	8.5	5,942	0.14%
2021/06/17	37	79.25	38	78.78	77.80	-1	5,761	-0.02%
2021/06/16	13	77.19	7	76.99	76.90	6	5,735	0.10%
2021/06/15	4	76.15	5	76.48	77.50	-1	5,772	-0.02%
2021/06/11	52	74.63	54	74.54	74.70	-2	5,727	-0.03%
2021/06/10	0	0.00	5	73.36	73.30	-5	5,872	-0.09%
2021/06/09	1	73.30	0	0.00	73.20	1	5,870	0.02%
2021/06/08	2	75.20	0	0.00	74.60	2	5,857	0.03%
2021/06/07	0	0.00	3	74.17	76.30	-3	5,820	-0.05%
2021/06/04	2	73.45	0	0.00	72.10	2	5,741	0.03%
2021/06/03	1	73.90	5	73.46	73.90	-4	5,719	-0.07%
2021/06/02	9	73.68	3	73.20	74.20	6	5,706	0.11%
2021/06/01	2	74.70	1	74.70	74.90	1	5,666	0.02%
2021/05/31	5	73.60	17	72.16	74.20	-12	5,624	-0.21%
2021/05/28	18	73.17	3	73.33	72.60	15	5,546	0.27%
2021/05/27	0	0.00	3	69.70	69.80	-3	5,451	-0.06%
2021/05/26	269	72.45	266	72.06	67.80	3	5,361	0.06%	大買/大賣/
2021/05/25	7	66.90	3	67.20	66.60	4	5,177	0.08%
2021/05/21	0	0.00	3	63.37	64.00	-3	5,230	-0.06%
2021/05/19	0	0.00	5	62.30	63.10	-5	5,430	-0.09%
2021/05/18	8	61.44	2	61.55	63.00	6	5,490	0.11%
2021/05/17	2	57.70	1	61.70	57.60	1	5,559	0.02%
2021/05/14	1	65.50	4	62.90	62.50	-3	5,520	-0.05%
2021/05/12	1	66.90	6	66.47	66.10	-5	5,467	-0.09%
2021/05/11	1	71.50	0	0.00	68.10	1	5,427	0.02%
2021/05/10	1	72.20	4	72.85	72.00	-3	5,421	-0.06%
2021/05/07	1	75.30	4	74.35	74.90	-3	5,478	-0.05%
2021/05/06	0	0.00	4	72.45	72.30	-4	5,521	-0.07%
2021/05/05	2	71.20	4	73.20	71.10	-2	5,611	-0.04%
2021/05/04	4	70.48	2	68.80	71.80	2	5,767	0.03%
2021/05/03	1	73.90	8	74.41	74.20	-7	5,790	-0.12%
2021/04/29	3	78.77	75	77.78	75.70	-72	5,855	-1.23%
2021/04/28	82	78.31	13	78.35	78.50	69	5,973	1.16%
2021/04/27	14	77.48	15	77.51	77.20	-1	6,263	-0.02%
2021/04/26	48	78.99	44	79.37	78.90	4	6,979	0.06%
2021/04/23	1	77.50	4	74.25	77.50	-3	7,193	-0.04%
2021/04/22	2	76.10	8	74.98	73.10	-6	7,253	-0.08%
2021/04/21	12	78.58	69	77.72	76.50	-57	7,164	-0.80%
2021/04/20	89	77.58	29	77.34	77.70	60	7,088	0.85%
2021/04/19	198	77.21	230	77.02	76.40	-32	7,014	-0.46%	大買/大賣/
2021/04/16	92	73.82	64	73.38	74.40	28	6,815	0.41%
2021/04/15	457	73.61	447.1	73.56	71.90	9.9	6,707	0.15%	大買/大賣/
2021/04/14	4	67.48	6	69.10	70.30	-2	6,525	-0.03%
2021/04/13	2	69.80	42	70.20	69.50	-40	6,467	-0.62%
2021/04/12	366	73.31	329	73.70	71.00	37	6,414	0.58%	大買/大賣/
2021/04/09	3	68.30	4	68.60	67.90	-1	6,332	-0.02%
2021/04/08	59.1	70.23	66	69.88	69.00	-6.9	6,434	-0.11%
2021/04/07	108	69.17	359	68.95	67.20	-251	6,355	-3.95%	大買/大賣/鉅額交易
2021/04/06	246	65.11	25.2	64.02	66.50	220.8	6,081	3.63%	大買/鉅額交易
2021/04/01	101	61.10	68	60.83	60.50	33	6,100	0.54%	大買/
2021/03/30	54	60.84	145	60.73	60.30	-91	6,138	-1.48%	大賣/
2021/03/29	90	59.70	15	59.60	59.60	75	6,071	1.24%
2021/03/24	2	58.85	5	58.82	58.60	-3	5,953	-0.05%
2021/03/23	17	59.00	9	59.29	58.20	8	5,917	0.14%
2021/03/22	199	61.85	215	61.43	60.20	-16	5,817	-0.28%	大買/大賣/
2021/03/19	6	59.87	17	60.12	60.10	-11	5,686	-0.19%
2021/03/18	16	59.43	15	59.53	60.60	1	5,595	0.02%
2021/03/17	20	58.02	10	58.13	58.20	10	5,471	0.18%
2021/03/16	113	59.18	117	59.14	58.80	-4	5,433	-0.07%	大買/大賣/
2021/03/15	0	0.00	3	56.07	56.10	-3	5,270	-0.06%
2021/03/12	0	0.00	3	55.57	55.20	-3	5,273	-0.06%
2021/03/11	3	54.77	0	0.00	55.60	3	5,259	0.06%
2021/03/10	0	0.00	1	54.40	53.90	-1	5,240	-0.02%
2021/03/09	0	0.00	24	53.13	53.40	-24	5,250	-0.46%
2021/03/08	0	0.00	2	53.90	53.90	-2	5,248	-0.04%
2021/03/05	0	0.00	9	54.30	54.60	-9	5,248	-0.17%
2021/03/02	10	55.10	2	54.15	54.00	8	5,294	0.15%
2021/02/26	4	55.00	10	54.86	55.50	-6	5,296	-0.11%
2021/02/25	9	56.66	6	56.30	56.00	3	5,309	0.06%
2021/02/24	9	57.21	16	56.36	55.50	-7	5,348	-0.13%
2021/02/23	1	57.50	6	57.27	57.00	-5	5,341	-0.09%
2021/02/22	25	58.83	9.1	59.47	58.80	15.9	5,289	0.30%
2021/02/19	35.1	57.42	45	57.14	57.40	-9.9	5,130	-0.19%
2021/02/18	24	56.43	24	56.55	56.20	0	5,046	0.00%
2021/02/17	132	54.38	123	54.56	55.30	9	4,964	0.18%	大買/大賣/
2021/02/04	12	51.43	1	50.80	50.90	11	4,831	0.23%
2021/02/03	1	52.20	1	51.40	51.40	0	4,841	0.00%
2021/02/02	11	52.85	11	52.43	52.70	0	4,888	0.00%
2021/02/01	33	51.10	1	51.20	51.00	32	4,848	0.66%
2021/01/29	7	53.17	0	0.00	53.00	7	4,785	0.15%
2021/01/28	23	56.86	54	56.07	55.60	-31	4,688	-0.66%
2021/01/27	211	56.95	233	56.97	56.80	-22	4,582	-0.48%	大買/大賣/
2021/01/26	84	56.65	89	57.10	55.30	-5	4,442	-0.11%
2021/01/25	62	56.63	15	56.17	55.00	47	4,231	1.11%
2021/01/22	31	56.40	54	55.73	57.40	-23	4,107	-0.56%
2021/01/21	104	58.13	146	58.45	56.10	-42	3,967	-1.06%	大買/大賣/
2021/01/20	154.2	57.89	76	57.77	58.10	78.2	3,767	2.08%	大買/
2021/01/19	352	61.19	466.2	60.76	59.30	-114.2	3,400	-3.36%	大買/大賣/鉅額交易
2021/01/18	900.2	56.92	779	57.05	57.20	121.2	2,591	4.68%	大買/大賣/鉅額交易
2021/01/15	7	52.00	0	0.00	52.00	7	2,213	0.32%
2021/01/14	0	0.00	7	47.26	47.35	-7	2,041	-0.34%
2021/01/12	1	45.85	7	45.96	46.05	-6	1,997	-0.30%
2021/01/11	0	0.00	1	47.25	47.70	-1	1,964	-0.05%
2021/01/08	0	0.00	3	46.62	46.50	-3	1,946	-0.15%
2021/01/07	1	47.70	1	48.25	47.55	0	1,912	0.00%
2021/01/06	3	49.72	1	47.15	47.00	2	1,872	0.11%
2021/01/05	12	49.32	10	49.18	48.70	2	1,799	0.11%
2021/01/04	20	50.13	16	50.28	49.40	4	1,749	0.23%
2020/12/31	140	48.93	140	49.09	49.15	0	1,599	0.00%	大買/大賣/
2020/12/30	81	47.41	82	47.45	47.20	-1	1,403	-0.07%
2020/12/28	2	47.58	3	47.05	45.90	-1	1,235	-0.08%
2020/12/25	14	45.05	13	45.02	46.70	1	1,091	0.09%
2020/12/15	3	42.35	0	0.00	41.85	3	961	0.31%
2020/12/11	0	0.00	2	42.60	42.70	-2	964	-0.21%
2020/12/10	0	0.00	1	43.90	43.00	-1	960	-0.10%
2020/12/09	0	0.00	2	44.28	44.50	-2	939	-0.21%
2020/12/08	0	0.00	1	43.70	43.80	-1	918	-0.11%
2020/12/03	10	43.93	10	43.40	43.40	0	891	0.00%
2020/12/02	6	43.14	1	43.30	43.35	5	900	0.56%
2020/11/30	1	43.00	0	0.00	43.00	1	896	0.11%
2020/11/27	1	43.00	10	43.20	43.15	-9	900	-1.00%
2020/11/26	1	43.00	0	0.00	43.15	1	994	0.10%
2020/11/23	4	43.65	4	43.55	43.55	0	949	0.00%
2020/11/20	0	0.00	2	43.00	42.60	-2	878	-0.23%
2020/11/13	1	41.60	0	0.00	41.40	1	848	0.12%
2020/11/10	80	42.49	69	42.53	41.70	11	818	1.34%
2020/11/04	0	0.00	6	38.92	39.15	-6	762	-0.79%
2020/10/28	0	0.00	1	38.45	38.40	-1	842	-0.12%
2020/10/23	2	39.08	0	0.00	39.20	2	868	0.23%
2020/10/16	8	38.87	0	0.00	38.80	8	923	0.87%
2020/10/12	2	38.90	0	0.00	38.80	2	951	0.21%
2020/09/30	2	39.20	0	0.00	39.20	2	1,052	0.19%
2020/09/25	2	38.75	0	0.00	38.60	2	1,232	0.16%
2020/09/22	5	41.35	0	0.00	41.05	5	1,516	0.33%
2020/09/08	5	41.10	5	41.15	41.35	0	1,555	0.00%
2020/09/07	5	41.78	0	0.00	41.70	5	1,561	0.32%
2020/09/04	0	0.00	2	41.00	41.05	-2	1,547	-0.13%
2020/09/03	1	41.30	5	41.77	41.30	-4	1,547	-0.26%
2020/09/02	0	0.00	9	42.36	41.90	-9	1,563	-0.58%
2020/09/01	6	43.51	6	44.06	42.85	0	1,551	0.00%
2020/08/31	3	41.95	3	42.90	43.60	0	1,445	0.00%
2020/08/26	5	40.85	0	0.00	40.85	5	1,415	0.35%
2020/08/25	3	40.70	0	0.00	40.70	3	1,422	0.21%
2020/08/21	1	39.40	0	0.00	39.70	1	1,542	0.06%
2020/08/20	3	39.00	0	0.00	38.10	3	1,592	0.19%
2020/08/10	0	0.00	1	41.80	39.60	-1	1,598	-0.06%
2020/08/07	1	42.15	0	0.00	41.85	1	1,575	0.06%
2020/08/06	4	42.18	0	0.00	42.40	4	1,575	0.25%
2020/07/28	0	0.00	0.1	39.65	39.30	-0.1	1,558	-0.01%
2020/07/27	0	0.00	1	40.40	40.50	-1	1,556	-0.06%
2020/07/23	0	0.00	1	43.10	43.15	-1	1,542	-0.06%
2020/07/10	0	0.00	2	45.70	44.80	-2	1,598	-0.13%
2020/07/09	0	0.00	1	46.85	46.35	-1	1,572	-0.06%
2020/07/08	27.1	47.69	30	47.82	47.65	-2.9	1,532	-0.19%
2020/07/07	0	0.00	5	44.85	44.90	-5	1,417	-0.35%
2020/07/03	0	0.00	4	45.33	44.80	-4	1,365	-0.29%
2020/07/02	8	46.46	2	46.00	45.50	6	1,349	0.44%
2020/07/01	21	44.99	20	45.07	45.80	1	1,203	0.08%
2020/06/30	2	41.68	2	41.65	41.65	0	1,078	0.00%
2020/06/29	0	0.00	1	41.35	40.65	-1	1,080	-0.09%
2020/06/24	0	0.00	1	42.00	42.15	-1	1,084	-0.09%
2020/06/22	1	42.25	0	0.00	42.10	1	1,108	0.09%
2020/06/19	2	42.38	0	0.00	42.35	2	1,120	0.18%
2020/06/18	2	42.23	1	42.70	41.90	1	1,126	0.09%
2020/06/16	10	42.65	10	42.80	42.45	0	1,120	0.00%
2020/06/12	3	39.83	0	0.00	40.30	3	1,098	0.27%
2020/06/09	4	43.08	4	42.99	42.05	0	1,108	0.00%
2020/06/04	0	0.00	1	42.05	42.30	-1	1,070	-0.09%
2020/06/02	0	0.00	1	40.95	40.85	-1	1,047	-0.10%
2020/06/01	1	41.75	2	41.60	41.60	-1	1,034	-0.10%
2020/05/28	8	43.37	10	42.89	41.55	-2	1,015	-0.20%
2020/05/26	0	0.00	2	39.50	39.25	-2	845	-0.24%
2020/05/15	0	0.00	4	38.88	38.35	-4	785	-0.51%
2020/05/14	3	38.70	0	0.00	38.20	3	773	0.39%
2020/05/13	0	0.00	1	39.60	39.85	-1	759	-0.13%
2020/05/11	1	39.30	0	0.00	39.30	1	743	0.13%
2020/05/08	0	0.00	7	39.04	39.00	-7	726	-0.96%
2020/05/05	5	38.05	0	0.00	37.75	5	698	0.72%
2020/05/04	2	38.00	0	0.00	37.95	2	701	0.29%
2020/04/30	0	0.00	5	38.35	38.35	-5	702	-0.71%
2020/04/29	0	0.00	3	38.10	38.10	-3	703	-0.43%
2020/04/28	8	38.21	1	37.70	37.75	7	711	0.98%
2020/04/17	0	0.00	6	37.61	37.50	-6	727	-0.82%
2020/04/16	15	37.15	10	36.98	38.00	5	692	0.72%
2020/04/01	0	0.00	1	30.90	30.30	-1	746	-0.13%
2020/03/31	4	30.33	3	30.75	30.75	1	749	0.13%
2020/03/24	2	28.00	0	0.00	28.05	2	743	0.27%
2020/03/03	0	0.00	3	41.25	40.95	-3	865	-0.35%
2020/03/02	0	0.00	4	40.29	40.30	-4	883	-0.45%
2020/02/24	1	42.70	0	0.00	42.60	1	877	0.11%
2020/02/03	0	0.00	2	41.60	42.55	-2	1,109	-0.18%
2020/01/17	2	49.40	0	0.00	49.30	2	1,230	0.16%
2020/01/15	2	47.80	0	0.00	48.00	2	1,309	0.15%
2020/01/08	0	0.00	1	47.15	46.80	-1	1,761	-0.06%
2020/01/02	2	49.30	6	49.30	49.50	-4	1,818	-0.22%
2019/12/31	1	49.95	0	0.00	49.50	1	1,829	0.05%
2019/12/30	56	51.44	52	51.56	51.30	4	1,827	0.22%
2019/12/27	3	49.40	0	0.00	49.40	3	1,814	0.17%
2019/12/26	2	49.90	0	0.00	49.70	2	1,904	0.11%
2019/12/25	0	0.00	0.5	50.20	50.20	-0.5	1,958	-0.02%
2019/12/19	2	50.60	0	0.00	50.20	2	1,998	0.10%
2019/12/18	3	49.73	0	0.00	49.65	3	1,982	0.15%
2019/12/17	3	49.93	0	0.00	49.65	3	1,973	0.15%
2019/12/16	0	0.00	0.5	49.60	49.60	-0.5	1,943	-0.03%
2019/12/13	0	0.00	1	45.90	46.70	-1	1,897	-0.05%
2019/12/12	0	0.00	5	45.80	46.10	-5	1,889	-0.26%
2019/11/27	4	49.66	4	49.46	49.70	0	1,755	0.00%
2019/11/26	0	0.00	1	48.30	48.40	-1	1,736	-0.06%
2019/11/22	0	0.00	1	48.35	48.10	-1	1,733	-0.06%
2019/11/13	0	0.00	1	49.40	49.20	-1	1,690	-0.06%
2019/11/08	0	0.00	11	48.82	49.00	-11	1,647	-0.67%
2019/11/04	1	50.90	10	50.94	50.80	-9	1,566	-0.57%
2019/10/31	0	0.00	48	52.28	51.10	-48	1,542	-3.11%
2019/10/30	49	52.09	0	0.00	52.30	49	1,468	3.34%
2019/10/29	0	0.00	3	50.70	51.20	-3	1,417	-0.21%
2019/10/28	1	50.40	0	0.00	50.20	1	1,382	0.07%
2019/10/23	0	0.00	1	51.40	50.70	-1	1,269	-0.08%
2019/10/22	228	51.66	260	51.50	51.80	-32	1,196	-2.67%	大買/大賣/
2019/10/21	30	48.70	0	0.00	49.00	30	1,023	2.93%
2019/10/18	2	48.20	21	48.42	48.20	-19	992	-1.91%
2019/10/17	20	48.15	0	0.00	48.20	20	963	2.08%
2019/10/16	35	48.57	16	48.61	47.10	19	886	2.14%
2019/10/14	0	0.00	7	46.91	46.40	-7	722	-0.97%
2019/10/09	1	45.65	3	46.00	46.00	-2	677	-0.30%
2019/10/08	0	0.00	1	45.80	45.55	-1	664	-0.15%
2019/10/07	10	46.20	7	45.99	46.15	3	652	0.46%
2019/10/04	0	0.00	12	46.54	45.90	-12	648	-1.85%
2019/10/03	10	46.13	3	46.10	46.10	7	645	1.08%
2019/10/02	20	46.40	24	46.58	45.90	-4	602	-0.66%
2019/10/01	15	44.71	21	44.72	45.20	-6	506	-1.18%
2019/09/27	4	43.98	3	43.57	43.20	1	464	0.22%
2019/09/26	2	42.25	2	42.33	42.65	0	416	0.00%
2019/09/25	0	0.00	5	41.40	41.45	-5	398	-1.26%
2019/09/16	2	40.50	0	0.00	40.50	2	436	0.46%
2019/09/05	0	0.00	2	40.10	40.05	-2	435	-0.46%
2019/08/22	5	40.60	0	0.00	40.50	5	429	1.16%
2019/08/16	2	39.40	0	0.00	39.70	2	425	0.47%
2019/08/02	0	0.00	4	39.75	39.80	-4	442	-0.90%
2019/07/31	3	41.10	0	0.00	40.80	3	453	0.66%
2019/07/29	4	41.64	0	0.00	41.60	4	467	0.86%
2019/07/19	1	41.15	0	0.00	41.15	1	478	0.21%
2019/07/18	0	0.00	3	41.40	41.20	-3	487	-0.62%
2019/07/12	1	41.80	0	0.00	41.80	1	549	0.18%
2019/07/11	0	0.00	5	42.07	42.05	-5	631	-0.79%
2019/07/10	9	42.51	3	42.50	42.25	6	707	0.85%
2019/07/09	11	41.55	11	41.37	42.05	0	697	0.00%
2019/07/04	13	40.69	0	0.00	40.25	13	684	1.90%
2019/07/03	1	40.70	1	40.80	40.75	0	676	0.00%
2019/07/02	0	0.00	1	39.65	39.90	-1	670	-0.15%
2019/06/27	0	0.00	1	41.70	41.70	-1	649	-0.15%
2019/06/26	1	41.00	0	0.00	41.15	1	645	0.15%
2019/06/24	0	0.00	1	40.95	41.20	-1	650	-0.15%
2019/06/20	2	41.50	0	0.00	41.60	2	673	0.30%
2019/06/14	1	40.45	0	0.00	40.30	1	782	0.13%
2019/06/11	0	0.00	2	40.30	40.60	-2	845	-0.24%
2019/05/30	1	40.40	0	0.00	40.40	1	901	0.11%
2019/05/22	0	0.00	2	40.45	40.00	-2	1,020	-0.20%
2019/05/07	2	44.00	3	44.20	44.10	-1	1,204	-0.08%
2019/04/29	0	0.00	1	45.05	44.95	-1	1,240	-0.08%
2019/04/23	0	0.00	1	47.10	47.05	-1	1,351	-0.07%
2019/04/19	2	47.45	1	47.30	47.95	1	1,411	0.07%
2019/04/17	9	49.17	7	48.43	47.90	2	1,381	0.14%
2019/04/16	5	47.22	9	46.98	47.50	-4	1,295	-0.31%
2019/04/15	13	45.56	12	45.80	45.65	1	1,216	0.08%
2019/04/12	1	44.80	0	0.00	44.85	1	1,213	0.08%
2019/04/11	0	0.00	1	45.90	45.20	-1	1,215	-0.08%
2019/04/02	0	0.00	1	43.95	44.20	-1	1,273	-0.08%
2019/03/26	1	44.60	0	0.00	44.55	1	1,264	0.08%
2019/03/25	2	44.55	0	0.00	44.90	2	1,257	0.16%
2019/03/22	3	45.43	1	45.90	45.30	2	1,275	0.16%
2019/03/21	1	46.60	1	46.75	46.50	0	1,259	0.00%
2019/03/20	0	0.00	8	45.76	46.20	-8	1,219	-0.66%
2019/03/19	0	0.00	6	44.95	45.15	-6	1,190	-0.50%
2019/03/15	10	45.90	0	0.00	45.35	10	1,170	0.85%
2019/03/14	4	46.05	9	46.03	45.75	-5	1,150	-0.43%
2019/03/13	5	45.13	0	0.00	45.10	5	1,142	0.44%
2019/03/07	1	44.80	0	0.00	44.80	1	1,219	0.08%
2019/03/05	1	44.50	0	0.00	44.45	1	1,315	0.08%
2019/02/27	2	44.80	1	45.00	44.75	1	1,342	0.07%
2019/02/26	1	45.85	8	45.60	45.00	-7	1,340	-0.52%
2019/02/25	1	45.65	0	0.00	46.10	1	1,337	0.07%
2019/02/21	10	46.70	3	47.02	46.60	7	1,333	0.52%
2019/02/20	9	46.35	2	46.25	46.40	7	1,302	0.54%
2019/02/19	5	44.52	3	44.58	44.45	2	1,240	0.16%
2019/02/18	1	44.80	0	0.00	44.75	1	1,234	0.08%
2019/02/13	2	47.10	13	46.80	46.20	-11	1,206	-0.91%
2019/02/12	0	0.00	2	45.90	46.50	-2	1,167	-0.17%
2019/02/11	12	45.63	2	45.13	45.70	10	1,142	0.87%
2019/01/30	1	44.60	1	44.65	44.30	0	1,127	0.00%
2019/01/25	1	44.40	0	0.00	44.90	1	1,104	0.09%
2019/01/24	1	44.40	0	0.00	44.30	1	1,098	0.09%
2019/01/21	2	46.23	0	0.00	46.05	2	1,090	0.18%
2019/01/18	2	46.35	5	46.40	46.65	-3	1,079	-0.28%
2019/01/14	5	44.40	5	44.50	45.40	0	953	0.00%
2019/01/11	2	44.18	0	0.00	43.25	2	904	0.22%
2018/12/06	2	41.18	2	41.38	42.00	0	772	0.00%
2018/12/05	1	44.50	0	0.00	44.80	1	757	0.13%
2018/12/04	1	46.00	0	0.00	45.65	1	748	0.13%
2018/12/03	2	46.65	2	46.88	47.15	0	739	0.00%
2018/11/30	0	0.00	1	44.00	44.95	-1	709	-0.14%
2018/11/29	1	44.90	0	0.00	44.40	1	663	0.15%
2018/11/28	2	43.80	2	43.45	43.70	0	613	0.00%
2018/11/21	1	40.00	0	0.00	39.90	1	491	0.20%
2018/11/16	0	0.00	1	40.45	40.45	-1	450	-0.22%
2018/10/31	0	0.00	2	37.95	38.00	-2	518	-0.39%
2018/10/26	4	38.68	2	39.70	37.65	2	622	0.32%
2018/10/25	2	37.90	3	38.12	38.55	-1	597	-0.17%
2018/10/11	0	0.00	7	38.99	38.70	-7	570	-1.23%
2018/10/05	2	44.33	0	0.00	44.10	2	545	0.37%
2018/10/02	0	0.00	1	50.60	50.00	-1	519	-0.19%
2018/10/01	0	0.00	1	50.50	50.40	-1	495	-0.20%
2018/08/31	1	48.55	0	0.00	49.25	1	486	0.21%
2018/08/23	1	48.60	0	0.00	48.70	1	523	0.19%
2018/08/09	1	53.00	0	0.00	52.30	1	498	0.20%
2018/08/07	1	53.20	1	54.00	53.00	0	471	0.00%
2018/08/06	1	52.40	1	52.20	53.60	0	457	0.00%
2018/08/03	105	51.03	106	51.37	52.00	-1	416	-0.24%	大買/大賣/
2018/08/02	2	48.20	2	48.38	48.45	0	363	0.00%
2018/07/23	0	0.00	2	47.60	47.30	-2	369	-0.54%
2018/07/09	0	0.00	1	48.50	48.15	-1	459	-0.22%
2018/07/06	1	48.00	0	0.00	47.90	1	471	0.21%
2018/07/05	0	0.00	1	49.60	49.00	-1	503	-0.20%
2018/06/26	1	52.00	0	0.00	52.00	1	492	0.20%
2018/06/22	1	53.40	0	0.00	53.40	1	493	0.20%
2018/06/14	0	0.00	1	55.00	55.10	-1	520	-0.19%
2018/06/11	2	53.85	1	53.70	53.50	1	526	0.19%
2018/06/01	1	56.00	0	0.00	55.80	1	509	0.20%
2018/05/28	1	54.30	0	0.00	54.30	1	517	0.19%
2018/05/18	0	0.00	1	53.80	53.60	-1	616	-0.16%
2018/05/17	0	0.00	1	53.40	53.60	-1	646	-0.15%
2018/05/15	1	53.50	0	0.00	53.60	1	673	0.15%
2018/05/14	0	0.00	2	53.00	52.90	-2	716	-0.28%
2018/05/09	0	0.00	1	52.00	51.90	-1	746	-0.13%
2018/05/08	1	51.50	0	0.00	51.90	1	756	0.13%
2018/05/02	1	50.80	0	0.00	51.00	1	790	0.13%
2018/04/25	1	51.20	0	0.00	51.20	1	812	0.12%
2018/04/24	1	51.50	0	0.00	51.60	1	820	0.12%
2018/04/23	1	53.90	0	0.00	53.80	1	831	0.12%
2018/04/20	1	54.80	0	0.00	54.80	1	835	0.12%
2018/04/18	0	0.00	2	56.30	56.10	-2	824	-0.24%
2018/04/17	2	57.40	0	0.00	57.00	2	819	0.24%
2018/04/16	1	57.10	1	57.10	57.00	0	827	0.00%
2018/04/13	1	57.80	0	0.00	57.70	1	822	0.12%
2018/04/12	0	0.00	1	56.50	56.70	-1	825	-0.12%
2018/04/11	4	57.50	5	57.44	56.80	-1	837	-0.12%
2018/03/31	1	53.30	0	0.00	53.00	1	832	0.12%
2018/03/23	0	0.00	9	53.56	53.70	-9	849	-1.06%
2018/03/21	4	57.05	0	0.00	56.50	4	849	0.47%
2018/03/19	5	56.74	0	0.00	56.50	5	890	0.56%
2018/03/16	1	55.60	0	0.00	55.60	1	908	0.11%
2018/03/15	0	0.00	10	55.94	56.10	-10	957	-1.04%
2018/03/13	9	56.73	0	0.00	56.50	9	1,000	0.90%
2018/03/12	1	56.30	0	0.00	56.20	1	1,013	0.10%
2018/03/05	0	0.00	1	54.70	54.20	-1	1,222	-0.08%
2018/03/02	1	55.30	0	0.00	55.50	1	1,236	0.08%
2018/03/01	1	55.80	1	56.40	56.50	0	1,261	0.00%
2018/02/27	1	56.50	0	0.00	56.50	1	1,265	0.08%
2018/02/26	0	0.00	1	55.00	55.80	-1	1,269	-0.08%
2018/02/23	0	0.00	1	55.50	54.50	-1	1,284	-0.08%
2018/02/09	1	48.80	2	48.83	48.80	-1	1,322	-0.08%
2018/02/07	0	0.00	1	52.10	51.60	-1	1,324	-0.08%
2018/02/06	1	50.40	0	0.00	50.70	1	1,330	0.08%
2018/02/05	1	55.20	2	55.85	55.90	-1	1,310	-0.08%
2018/02/02	1	57.00	0	0.00	57.00	1	1,332	0.08%
2018/01/31	1	57.80	0	0.00	58.10	1	1,378	0.07%
2018/01/25	1	60.90	0	0.00	60.70	1	1,474	0.07%
2018/01/23	0	0.00	1	61.80	61.50	-1	1,558	-0.06%
2018/01/19	3	60.80	1	61.50	61.00	2	1,658	0.12%
2018/01/18	2	61.90	0	0.00	61.50	2	1,683	0.12%
2018/01/17	1	61.60	0	0.00	61.50	1	1,764	0.06%
2018/01/09	1	64.10	0	0.00	62.80	1	2,656	0.04%
2018/01/08	1	64.10	0	0.00	63.90	1	2,675	0.04%
2018/01/04	0	0.00	1	65.70	65.70	-1	2,675	-0.04%
2018/01/03	0	0.00	2	64.80	64.50	-2	2,682	-0.07%
2018/01/02	1	64.00	0	0.00	64.50	1	2,695	0.04%