昇貿 (3305)-富邦-嘉義券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
61.4
漲跌
▼1.1
漲幅
-1.76%
成交量
527張
產業
上市其他電子類股
299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

昇貿 (3305)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
2024/04/25	1	61.70	0	0.00	61.40	1	1,809	0.06%
2024/04/24	1	62.50	0	0.00	62.50	1	1,810	0.06%
2024/04/22	11	63.40	12	63.45	61.50	-1	1,814	-0.06%
2024/04/19	1	61.19	1	60.60	61.10	0	1,809	0.00%
2024/04/18	1	63.39	1	63.40	63.10	0	1,784	0.00%
2024/04/16	3	62.57	3	62.00	62.30	0	1,772	0.00%
2024/04/15	4	66.78	1	66.90	66.40	3	1,730	0.17%
2024/04/12	1.5	65.87	1	67.70	65.50	0.5	1,669	0.03%
2024/04/11	2	67.25	0	0.00	67.00	2	1,651	0.12%
2024/04/10	1	67.50	5	66.86	66.90	-4	1,603	-0.25%
2024/04/09	107	66.41	108	66.72	65.60	-1	1,559	-0.06%	大買/大賣/
2024/04/08	2	63.80	0	63.90	63.50	2	1,514	0.13%
2024/04/02	0	0.00	5	64.60	63.70	-5	1,609	-0.31%
2024/03/27	0	64.50	0	0.00	64.10	0	1,894	0.00%
2024/03/26	2	65.60	2	65.85	64.70	0	1,912	0.00%
2024/03/25	0	0.00	0	66.30	65.80	0	1,905	0.00%
2024/03/22	0	0.00	5	66.60	65.90	-5	1,923	-0.26%
2024/03/21	5	65.00	0	0.00	66.00	5	1,975	0.25%
2024/03/20	0	0.00	0	64.90	64.70	0	1,981	0.00%
2024/03/15	5	65.62	0	0.00	65.00	5	1,998	0.25%
2024/03/14	0	0.00	5	66.60	66.30	-5	2,017	-0.25%
2024/03/13	0	0.00	1	67.60	65.20	-1	2,051	-0.05%
2024/03/12	1	67.50	5	67.90	67.00	-4	2,033	-0.20%
2024/03/08	2	67.80	5	66.40	66.20	-3	2,017	-0.15%
2024/03/07	3	68.84	0	0.00	68.40	3	2,017	0.15%
2024/03/06	5	70.28	0	0.00	69.90	5	2,020	0.25%
2024/03/05	2	70.85	1	70.90	71.30	1	2,012	0.05%
2024/03/04	1	71.00	0	0.00	70.70	1	2,059	0.05%
2024/02/29	2	74.80	3	74.30	73.00	-1	2,062	-0.05%
2024/02/26	0	0.00	5	75.20	73.40	-5	2,034	-0.25%
2024/02/23	7	72.06	0	0.00	71.70	7	1,992	0.35%
2024/02/22	17	73.88	10	72.80	72.80	7	2,011	0.35%
2024/02/21	29.1	77.12	25	76.35	75.30	4.1	2,014	0.20%
2024/02/20	67	77.48	54	78.23	78.00	13	1,952	0.67%
2024/02/19	5	75.44	7	75.31	76.00	-2	1,889	-0.11%
2024/02/16	0	0.00	2.4	72.04	72.30	-2.4	1,877	-0.13%
2024/02/15	1.1	70.81	10	70.97	70.80	-8.9	1,860	-0.48%
2024/02/05	0	0.00	6	68.30	68.50	-6	1,839	-0.33%
2024/02/02	0	0.00	1	68.00	67.50	-1	1,827	-0.05%
2024/02/01	1	67.40	0	0.00	67.10	1	1,831	0.05%
2024/01/31	0	0.00	1	67.80	67.00	-1	1,833	-0.05%
2024/01/30	1	66.90	1	66.90	66.90	0	1,828	0.00%
2024/01/25	2	67.00	4	66.90	66.80	-2	1,870	-0.11%
2024/01/23	2	67.95	2	68.30	68.50	0	1,915	0.00%
2024/01/22	1	65.00	2	66.70	67.10	-1	1,901	-0.05%
2024/01/19	2	63.75	10	65.70	64.30	-8	1,883	-0.42%
2024/01/17	2	70.10	0	0.00	70.00	2	1,803	0.11%
2024/01/16	0.1	70.60	0	0.00	70.50	0.1	1,826	0.01%
2024/01/15	0.1	71.12	2	71.80	71.50	-1.9	1,887	-0.10%
2024/01/12	1	67.70	1	67.80	68.10	0	1,885	0.00%
2024/01/10	1	68.00	0	0.00	68.30	1	2,052	0.05%
2024/01/09	1	68.30	0	0.00	68.60	1	2,100	0.05%
2024/01/04	0.1	69.20	1	68.50	68.60	-0.9	2,094	-0.04%
2024/01/02	7	70.79	0	0.00	70.90	7	2,084	0.34%
2023/12/29	2	72.00	0	0.00	71.60	2	2,076	0.10%
2023/12/28	3	73.13	33	73.98	72.30	-30	2,057	-1.46%
2023/12/27	37	76.24	2	76.30	76.30	35	1,985	1.76%
2023/12/26	1	73.00	2	73.65	73.50	-1	1,923	-0.05%
2023/12/25	3	75.17	1	75.00	74.60	2	1,896	0.11%
2023/12/22	17	75.43	25	75.17	75.50	-8	1,838	-0.44%
2023/12/21	0	0.00	2	70.25	71.30	-2	1,677	-0.12%
2023/12/20	1	68.60	0	0.00	68.60	1	1,652	0.06%
2023/12/19	1	67.50	0	0.00	68.70	1	1,651	0.06%
2023/12/18	3	70.07	2	72.10	69.20	1	1,632	0.06%
2023/12/15	1	70.00	0	0.00	69.80	1	1,572	0.06%
2023/12/14	0	0.00	1	71.90	71.20	-1	1,558	-0.06%
2023/12/13	4	70.75	0	0.00	70.40	4	1,543	0.26%
2023/12/11	0	0.00	1	71.60	71.60	-1	1,530	-0.07%
2023/12/08	0	0.00	5	70.82	70.50	-5	1,503	-0.33%
2023/12/07	1	68.50	0	0.00	68.10	1	1,467	0.07%
2023/12/06	1	69.00	0	0.00	68.00	1	1,472	0.07%
2023/12/01	3	69.83	0	0.00	69.90	3	1,487	0.20%
2023/11/30	2	70.85	0	0.00	70.20	2	1,481	0.14%
2023/11/29	0	0.00	3	71.33	71.10	-3	1,478	-0.20%
2023/11/28	0	0.00	2	69.25	69.70	-2	1,435	-0.14%
2023/11/27	0	0.00	7	68.11	68.20	-7	1,429	-0.49%
2023/11/24	2	68.20	2	68.10	68.10	0	1,456	0.00%
2023/11/22	0	0.00	5	68.94	68.80	-5	1,498	-0.33%
2023/11/21	9	68.08	16	69.01	68.20	-7	1,546	-0.45%
2023/11/20	5	65.90	9	67.31	67.60	-4	1,653	-0.24%
2023/11/17	0	0.00	19	64.82	65.10	-19	1,623	-1.17%
2023/11/16	3	65.53	1	64.50	65.00	2	1,658	0.12%
2023/11/15	0	0.00	16	64.03	64.30	-16	1,630	-0.98%
2023/11/13	0	0.00	4	61.30	61.60	-4	1,584	-0.25%
2023/11/03	0	0.00	1	60.50	60.50	-1	1,643	-0.06%
2023/11/02	0	0.00	5	58.74	59.70	-5	1,668	-0.30%
2023/11/01	1	58.70	8	57.55	57.20	-7	1,715	-0.41%
2023/10/31	13	59.81	7	58.94	58.50	6	1,721	0.35%
2023/10/27	4	60.75	2	60.65	59.80	2	1,759	0.11%
2023/10/26	1	60.90	6	60.90	60.90	-5	1,838	-0.27%
2023/10/25	3	63.20	1	62.60	62.10	2	1,878	0.11%
2023/10/24	5	63.24	5	62.66	62.50	0	1,953	0.00%
2023/10/23	3	61.30	6	62.58	62.80	-3	1,986	-0.15%
2023/10/19	32	61.14	35	61.16	60.90	-3	2,272	-0.13%
2023/10/18	63	62.11	51	62.33	63.00	12	2,427	0.49%
2023/10/17	0	0.00	3	65.20	66.40	-3	2,381	-0.13%
2023/10/16	2	59.80	0	0.00	60.40	2	2,536	0.08%
2023/10/13	3	61.27	1	61.30	60.80	2	2,941	0.07%
2023/10/12	0	0.00	1	62.20	62.30	-1	2,981	-0.03%
2023/10/11	1	60.80	5	61.20	61.10	-4	3,058	-0.13%
2023/10/06	0	0.00	2	62.00	62.00	-2	3,173	-0.06%
2023/10/02	0	0.00	1	63.30	63.10	-1	3,833	-0.03%
2023/09/27	0	0.00	1	60.60	60.60	-1	3,948	-0.03%
2023/09/26	0	0.00	2	60.40	60.40	-2	3,971	-0.05%
2023/09/22	0	0.00	1	59.80	60.10	-1	3,971	-0.03%
2023/09/21	0	0.00	5	59.58	59.90	-5	3,976	-0.13%
2023/09/19	1	60.30	8	60.15	60.00	-7	3,990	-0.18%
2023/09/18	4	62.05	0	0.00	61.00	4	3,983	0.10%
2023/09/15	1	62.00	2	63.00	63.00	-1	3,980	-0.03%
2023/09/14	0	0.00	1	62.00	62.00	-1	3,976	-0.03%
2023/09/13	9	60.99	1	60.50	60.50	8	3,975	0.20%
2023/09/12	3	61.70	2	60.90	61.00	1	3,972	0.03%
2023/09/11	1	63.50	1	63.31	62.10	0	3,977	0.00%
2023/09/08	6	64.40	4	63.65	63.60	2	3,968	0.05%
2023/09/07	5	66.48	1	65.50	65.70	4	3,952	0.10%
2023/09/06	2	67.35	9	67.45	66.70	-7	3,941	-0.18%
2023/09/05	2	66.35	8	66.75	66.70	-6	3,939	-0.15%
2023/09/04	3	66.27	5	66.20	66.10	-2	3,938	-0.05%
2023/09/01	6	67.50	5	67.82	67.00	1	3,945	0.03%
2023/08/31	6	67.90	3	67.97	68.00	3	3,943	0.08%
2023/08/30	3	68.20	2	68.05	67.60	1	3,948	0.03%
2023/08/29	5	66.96	4	66.68	66.60	1	4,127	0.02%
2023/08/28	50	67.56	39	67.27	67.00	11	4,187	0.26%
2023/08/25	2	67.45	1	66.90	66.90	1	4,139	0.02%
2023/08/24	114	71.23	115.2	70.24	66.70	-1.2	4,095	-0.03%	大買/大賣/
2023/08/23	1	67.00	0	0.00	66.20	1	3,939	0.03%
2023/08/22	4	65.15	3	65.47	65.60	1	3,917	0.03%
2023/08/21	2	63.00	7	64.00	63.80	-5	3,867	-0.13%
2023/08/18	2	63.40	0.2	62.90	62.70	1.8	3,851	0.05%
2023/08/16	0	0.00	1	63.10	63.40	-1	3,815	-0.03%
2023/08/15	6	63.25	2	62.50	62.50	4	3,808	0.11%
2023/08/14	3	62.00	2	61.80	61.70	1	3,798	0.03%
2023/08/10	1	63.20	1	63.70	63.30	0	3,774	0.00%
2023/08/07	10	67.85	11	67.93	69.20	-1	3,690	-0.03%
2023/08/04	0	0.00	1	65.60	64.60	-1	3,624	-0.03%
2023/08/02	4	64.95	1	64.70	64.70	3	3,608	0.08%
2023/08/01	2	68.25	0	0.00	67.70	2	3,564	0.06%
2023/07/31	16	71.74	15	72.02	68.10	1	3,593	0.03%
2023/07/28	3	69.27	1	69.40	70.20	2	3,509	0.06%
2023/07/27	2	71.40	2	71.00	70.60	0	3,464	0.00%
2023/07/25	4	74.33	13	73.38	72.70	-9	3,322	-0.27%
2023/07/24	5	75.38	5	75.72	74.70	0	3,201	0.00%
2023/07/21	9	69.73	11.1	70.93	73.40	-2.1	2,967	-0.07%
2023/07/20	4	67.10	1	68.40	66.80	3	2,781	0.11%
2023/07/19	6	69.53	8	70.30	68.10	-2	2,697	-0.07%
2023/07/18	130.1	78.65	192	78.61	69.30	-61.9	2,518	-2.46%	大買/大賣/
2023/07/17	7	73.30	9	73.30	73.30	-2	2,139	-0.09%
2023/07/14	122	66.70	45	66.70	66.70	77	2,149	3.58%	大買/
2023/07/13	1	62.30	3	61.43	60.70	-2	2,281	-0.09%
2023/07/12	4	61.75	1	61.00	61.00	3	2,277	0.13%
2023/07/11	6	60.75	4	60.65	60.50	2	2,185	0.09%
2023/07/10	66	59.46	65	59.72	60.50	1	2,020	0.05%
2023/07/07	59	56.88	62	57.07	57.20	-3	1,809	-0.17%
2023/07/06	0	0.00	11	54.43	53.50	-11	1,600	-0.69%
2023/07/05	4	54.40	0	0.00	54.40	4	1,511	0.26%
2023/07/04	0	0.00	1	53.60	53.40	-1	1,459	-0.07%
2023/06/27	2	51.50	0	0.00	50.40	2	1,413	0.14%
2023/06/26	0	0.00	0.1	52.20	52.10	-0.1	1,403	-0.01%
2023/06/15	0	0.00	5	53.00	52.70	-5	1,378	-0.36%
2023/06/14	1	51.80	0	0.00	51.20	1	1,362	0.07%
2023/06/13	6	52.13	0	0.00	51.80	6	1,368	0.44%
2023/06/12	1	52.20	1	52.80	52.20	0	1,363	0.00%
2023/06/09	3	53.53	2	53.50	53.20	1	1,358	0.07%
2023/06/07	0.1	53.80	5	52.30	53.00	-4.9	1,352	-0.36%
2023/06/06	6	51.87	0	0.00	51.70	6	1,354	0.44%
2023/06/05	3	52.63	0	0.00	52.80	3	1,375	0.22%
2023/06/02	10	56.17	144	56.70	53.10	-134	1,360	-9.85%	大賣/鉅額交易
2023/06/01	199	54.43	65	54.16	55.00	134	1,146	11.69%	大買/鉅額交易
2023/05/31	1	49.95	0	0.00	50.00	1	1,073	0.09%
2023/05/30	0	0.00	2	51.00	51.00	-2	1,072	-0.19%
2023/05/26	0	0.00	2	48.25	48.00	-2	1,048	-0.19%
2023/05/22	0	0.00	1	49.00	49.25	-1	1,072	-0.09%
2023/05/19	0	0.00	1	48.70	48.55	-1	1,079	-0.09%
2023/05/18	0	0.00	1	48.80	48.55	-1	1,082	-0.09%
2023/05/15	0	0.00	1	47.20	47.15	-1	1,121	-0.09%
2023/05/12	1	47.30	0	0.00	47.15	1	1,132	0.09%
2023/05/10	1	47.85	0	0.00	47.85	1	1,153	0.09%
2023/05/08	2	50.55	0	0.00	49.80	2	1,196	0.17%
2023/05/05	2	51.40	3.3	50.57	50.50	-1.3	1,262	-0.10%
2023/05/04	0	0.00	1	47.85	49.70	-1	1,253	-0.08%
2023/05/03	0	0.00	1	47.85	47.65	-1	1,404	-0.07%
2023/04/28	1	47.55	0	0.00	47.90	1	1,467	0.07%
2023/04/25	1	48.70	0	0.00	47.95	1	1,443	0.07%
2023/04/21	1.3	50.18	1	51.00	49.70	0.3	1,435	0.02%
2023/04/19	6	53.93	3	53.40	53.90	3	1,372	0.22%
2023/04/18	41	56.99	50.3	56.67	55.60	-9.3	1,313	-0.71%
2023/04/17	48	52.85	39	52.52	53.00	9	1,099	0.82%
2023/04/10	0	0.00	3	48.00	47.85	-3	962	-0.31%
2023/04/07	0	0.00	2	48.20	47.95	-2	961	-0.21%
2023/03/31	0	0.00	1	47.95	48.05	-1	955	-0.10%
2023/03/23	0	0.00	2	47.40	46.90	-2	955	-0.21%
2023/03/22	1	46.50	5	46.70	46.90	-4	953	-0.42%
2023/03/20	5	45.80	0	0.00	45.80	5	972	0.51%
2023/03/16	7	44.96	0	0.00	44.75	7	980	0.71%
2023/03/10	0	0.00	5	49.08	47.70	-5	985	-0.51%
2023/03/09	1	51.10	10	50.60	49.95	-9	981	-0.92%
2023/03/08	10	50.60	11	49.88	50.80	-1	979	-0.10%
2023/03/07	4.2	49.22	0	0.00	49.25	4.2	945	0.44%
2023/03/06	0	0.00	8	49.12	49.05	-8	941	-0.85%
2023/03/03	0	48.35	5	48.60	48.60	-5	946	-0.53%
2023/03/02	0	47.70	0	0.00	47.60	0	977	0.00%
2023/03/01	1	48.25	0	0.00	48.50	1	984	0.10%
2023/02/23	2	48.70	1	48.80	48.85	1	980	0.10%
2023/02/22	0	0.00	1	47.70	47.75	-1	980	-0.10%
2023/02/21	1	48.65	0	0.00	48.60	1	979	0.10%
2023/02/17	0	0.00	3	48.00	48.30	-3	979	-0.31%
2023/02/15	1	47.15	0	0.00	46.85	1	991	0.10%
2023/02/14	1	47.75	0	0.00	47.90	1	984	0.10%
2023/02/13	5	46.05	1	46.05	45.90	4	968	0.41%
2023/02/10	0	0.00	4	47.46	47.35	-4	961	-0.42%
2023/02/09	1	48.40	0	0.00	47.90	1	951	0.11%
2023/02/06	6	50.35	6	50.23	49.70	0	904	0.00%
2023/02/03	38	51.36	49	50.78	50.00	-11	881	-1.25%
2023/02/02	23	49.31	10	49.36	49.45	13	807	1.61%
2023/02/01	49	48.96	55	49.22	49.45	-6	757	-0.79%
2023/01/31	10	45.00	2	45.00	46.40	8	597	1.34%
2022/12/29	0	0.00	1	39.45	39.30	-1	598	-0.17%
2022/12/22	0	0.00	0	39.55	39.35	0	637	0.00%
2022/12/20	1	39.85	0	0.00	38.60	1	683	0.15%
2022/12/16	0	0.00	2	40.20	40.20	-2	716	-0.28%
2022/12/07	1	41.30	0	0.00	41.25	1	701	0.14%
2022/12/05	1	43.25	0	0.00	43.10	1	689	0.14%
2022/12/02	0	0.00	1	43.30	43.30	-1	689	-0.14%
2022/12/01	1	43.30	0	0.00	43.40	1	695	0.14%
2022/11/30	2	42.68	10	42.85	42.60	-8	695	-1.15%
2022/11/29	0	0.00	10	41.50	41.50	-10	683	-1.46%
2022/11/24	20	41.95	38	42.52	41.65	-18	691	-2.60%
2022/11/23	0	0.00	12	41.33	41.35	-12	658	-1.82%
2022/11/16	10	40.70	10	41.45	40.55	0	661	0.00%
2022/11/14	0	0.00	27	40.02	40.45	-27	669	-4.03%
2022/11/11	0	0.00	24	39.34	39.20	-24	660	-3.63%
2022/11/09	1	40.75	0	0.00	40.60	1	659	0.15%
2022/11/01	0	0.00	1	38.60	38.45	-1	716	-0.14%
2022/10/24	0	0.00	1	37.70	37.60	-1	759	-0.13%
2022/10/19	0.3	38.35	0	0.00	37.95	0.3	779	0.04%
2022/10/18	1	38.30	1	39.25	38.60	0	783	0.00%
2022/10/14	0	0.00	3	37.55	37.85	-3	792	-0.38%
2022/10/13	3	35.50	0	0.00	35.50	3	791	0.38%
2022/10/11	0	0.00	1	38.70	38.70	-1	790	-0.13%
2022/10/05	6	42.46	5	42.95	41.80	1	811	0.12%
2022/10/03	0	0.00	3	41.00	41.45	-3	824	-0.36%
2022/09/30	0	0.00	1	40.80	40.95	-1	831	-0.12%
2022/09/29	3	41.50	1	41.20	40.90	2	845	0.24%
2022/09/28	5	39.80	5	41.24	39.10	0	856	0.00%
2022/09/26	10	42.08	1	42.00	40.75	9	851	1.06%
2022/09/21	2	45.65	1	45.60	45.35	1	868	0.12%
2022/09/19	2	46.40	1	47.10	46.05	1	888	0.11%
2022/09/16	5	47.65	0	0.00	47.40	5	895	0.56%
2022/09/15	5	48.50	0	0.00	48.50	5	911	0.55%
2022/09/14	0	0.00	2	48.85	49.35	-2	940	-0.21%
2022/09/08	0	0.00	2	48.90	48.90	-2	1,013	-0.20%
2022/09/07	6.3	47.57	30	48.00	47.35	-23.7	1,041	-2.27%
2022/09/06	5.3	50.23	0	0.00	48.65	5.3	1,051	0.50%
2022/09/05	0	0.00	1	51.70	50.70	-1	1,067	-0.09%
2022/09/02	10	50.60	0	0.00	50.10	10	1,117	0.89%
2022/09/01	1	51.10	0	0.00	50.90	1	1,130	0.09%
2022/08/31	12	51.67	0	0.00	51.90	12	1,151	1.04%
2022/08/30	2	52.20	0	0.00	52.00	2	1,184	0.17%
2022/08/29	5	51.90	0	0.00	51.70	5	1,199	0.42%
2022/08/26	1	55.10	6	55.15	54.80	-5	1,196	-0.42%
2022/08/23	9	54.10	0	0.00	54.10	9	1,330	0.68%
2022/08/19	0	0.00	3.1	56.00	55.60	-3.1	1,362	-0.22%
2022/08/18	1	54.70	0	0.00	55.20	1	1,372	0.07%
2022/08/17	0	0.00	10	56.00	55.40	-10	1,393	-0.72%
2022/08/16	1	55.20	11	55.75	55.20	-10	1,426	-0.70%
2022/08/15	0	0.00	10	55.60	55.60	-10	1,436	-0.70%
2022/08/12	0	0.00	12	54.93	55.10	-12	1,438	-0.83%
2022/08/09	0	0.00	21	54.14	54.90	-21	1,468	-1.43%
2022/08/02	10	52.20	0	0.00	52.40	10	1,658	0.60%
2022/08/01	20	53.55	0	0.00	53.50	20	1,670	1.20%
2022/07/29	0.3	53.90	0	0.00	54.10	0.3	1,687	0.02%
2022/07/28	10	53.30	10	54.40	53.30	0	1,720	0.00%
2022/07/26	20	52.50	0	0.00	52.20	20	1,787	1.12%
2022/07/25	0	0.00	7	53.09	53.20	-7	1,795	-0.39%
2022/07/22	0	0.00	26	54.20	53.80	-26	1,805	-1.44%
2022/07/21	0	0.00	5	53.50	53.50	-5	1,825	-0.27%
2022/07/20	2	53.00	1	52.90	52.10	1	1,829	0.05%
2022/07/19	1	52.30	1	52.00	51.80	0	1,848	0.00%
2022/07/18	3	52.07	11	51.95	51.70	-8	1,851	-0.43%
2022/07/15	0	52.20	0	0.00	50.40	0	1,864	0.00%
2022/07/14	1	49.40	0	0.00	49.85	1	1,886	0.05%
2022/07/13	0	0.00	1	49.15	48.70	-1	1,895	-0.05%
2022/07/12	1	47.00	0	0.00	46.70	1	1,934	0.05%
2022/07/11	1	49.00	0	0.00	49.00	1	1,948	0.05%
2022/07/08	0	0.00	3	49.32	49.60	-3	1,973	-0.15%
2022/07/07	1	48.00	0	0.00	49.15	1	1,993	0.05%
2022/07/06	2	51.80	0	0.00	50.10	2	2,015	0.10%
2022/07/05	1	52.60	2	52.10	52.90	-1	2,044	-0.05%
2022/07/04	1	51.70	21	52.17	51.50	-20	2,165	-0.92%
2022/07/01	0	0.00	8	51.54	50.90	-8	2,238	-0.36%
2022/06/30	1	55.30	0	0.00	54.70	1	2,285	0.04%
2022/06/29	0.1	57.90	0	0.00	58.60	0.1	2,290	0.00%
2022/06/27	0	0.00	1	59.30	59.60	-1	2,386	-0.04%
2022/06/23	6	56.38	0	0.00	56.40	6	2,708	0.22%
2022/06/22	5	57.40	0	0.00	55.50	5	2,998	0.17%
2022/06/21	0	0.00	5	59.80	59.80	-5	3,046	-0.16%
2022/06/20	17	60.20	0	0.00	58.00	17	3,065	0.55%
2022/06/17	3	62.53	3	62.87	62.60	0	3,041	0.00%
2022/06/16	13	64.82	2	65.40	64.20	11	3,061	0.36%
2022/06/15	20	68.15	1	68.50	67.10	19	3,042	0.62%
2022/06/14	2	67.60	4	68.35	68.50	-2	3,045	-0.07%
2022/06/13	26	68.11	24	68.91	67.90	2	3,035	0.07%
2022/06/10	0	0.00	10	72.00	72.20	-10	3,006	-0.33%
2022/06/09	2	71.55	1	71.40	71.40	1	2,999	0.03%
2022/06/08	0	0.00	1	72.00	70.60	-1	2,987	-0.03%
2022/06/07	0	0.00	22	70.10	70.10	-22	2,986	-0.74%
2022/06/06	2	68.20	0	0.00	68.60	2	3,017	0.07%
2022/06/02	11	69.20	0	0.00	69.10	11	3,186	0.35%
2022/06/01	36	71.96	33	71.87	70.20	3	3,448	0.09%
2022/05/31	5	68.30	5	68.30	68.20	0	3,519	0.00%
2022/05/27	0	0.00	1	67.50	67.50	-1	3,541	-0.03%
2022/05/26	2	67.60	0	0.00	66.40	2	3,537	0.06%
2022/05/25	1	66.60	1	67.40	67.30	0	3,528	0.00%
2022/05/23	0	0.00	1	66.30	65.70	-1	3,507	-0.03%
2022/05/20	1	65.70	0	0.00	65.60	1	3,519	0.03%
2022/05/19	0	0.00	1	65.00	65.60	-1	3,508	-0.03%
2022/05/18	0	0.00	5	65.20	65.20	-5	3,492	-0.14%
2022/05/16	7	63.43	5	64.50	63.10	2	3,500	0.06%
2022/05/13	0	0.00	2	63.30	63.10	-2	3,486	-0.06%
2022/05/12	11	64.64	5	63.00	62.00	6	3,478	0.17%
2022/05/11	68	69.68	80	70.14	66.90	-12	3,433	-0.35%
2022/05/10	87	69.25	27	69.21	69.80	60	3,394	1.77%
2022/05/05	0	0.00	2	70.05	69.80	-2	3,383	-0.06%
2022/05/04	5	67.52	4	68.85	69.00	1	3,363	0.03%
2022/05/03	3	66.27	1	67.20	67.20	2	3,343	0.06%
2022/04/28	1	65.00	0	0.00	65.00	1	3,333	0.03%
2022/04/27	18.1	64.30	10	65.10	65.10	8.1	3,327	0.24%
2022/04/26	24	67.49	9	68.20	67.60	15	3,307	0.45%
2022/04/25	22	67.71	38	68.39	67.70	-16	3,321	-0.48%
2022/04/22	2	70.60	1	70.80	70.40	1	3,307	0.03%
2022/04/21	3	71.00	4	71.00	71.00	-1	3,329	-0.03%
2022/04/20	22	69.44	7	70.03	69.80	15	3,329	0.45%
2022/04/19	54	71.01	4	70.43	70.10	50	3,329	1.50%
2022/04/18	11	70.46	1	70.80	70.10	10	3,375	0.30%
2022/04/15	0	0.00	3	74.07	73.10	-3	3,371	-0.09%
2022/04/14	2	77.20	0	77.03	76.30	2	3,472	0.06%
2022/04/13	2	75.70	1	77.00	76.90	1	3,484	0.03%
2022/04/12	2	74.70	1	76.20	74.10	1	3,510	0.03%
2022/04/11	1	76.00	5	77.28	75.30	-4	3,526	-0.11%
2022/04/08	10	79.66	9	80.24	78.30	1	3,506	0.03%
2022/04/07	6	77.48	6	77.35	76.60	0	3,468	0.00%
2022/04/06	4	78.28	8	78.35	79.30	-4	3,407	-0.12%
2022/04/01	1	76.10	10	76.42	76.10	-9	3,390	-0.27%
2022/03/31	9	76.42	7	75.93	75.90	2	3,454	0.06%
2022/03/30	7	78.30	6.1	78.69	77.70	0.9	3,860	0.02%
2022/03/29	6	79.57	59	78.77	77.80	-53	3,985	-1.33%
2022/03/28	9	79.94	3	79.33	81.50	6	3,825	0.16%
2022/03/25	99.1	78.48	118	79.23	80.00	-18.9	3,684	-0.51%	大賣/
2022/03/24	17	72.92	64	73.73	74.50	-47	3,404	-1.38%
2022/03/23	1	72.10	0	0.00	71.00	1	3,379	0.03%
2022/03/22	23	69.96	20	69.80	70.10	3	3,431	0.09%
2022/03/21	21	69.46	15	69.39	69.50	6	3,457	0.17%
2022/03/18	0	0.00	1	71.50	71.30	-1	3,486	-0.03%
2022/03/17	2	71.00	13	70.45	71.20	-11	3,560	-0.31%
2022/03/16	52	68.72	23	69.42	68.70	29	3,588	0.81%
2022/03/15	38	69.47	6	69.67	68.80	32	3,656	0.88%
2022/03/14	13	71.24	3	71.43	71.10	10	3,797	0.26%
2022/03/11	8	71.51	7	71.10	71.20	1	4,011	0.02%
2022/03/10	5	72.46	3	72.13	73.00	2	4,063	0.05%
2022/03/09	3	70.37	0	0.00	71.00	3	4,067	0.07%
2022/03/08	20	74.09	14	76.94	69.40	6	4,118	0.15%
2022/03/07	68	79.04	69	79.04	75.20	-1	4,075	-0.02%
2022/03/04	43	76.67	54	76.70	76.80	-11	3,894	-0.28%
2022/03/03	1	72.40	12	72.88	72.30	-11	3,840	-0.29%
2022/03/02	36	72.82	27	73.12	71.90	9	3,913	0.23%
2022/03/01	1	70.40	5	71.88	72.40	-4	3,947	-0.10%
2022/02/25	1	69.30	1	69.80	69.20	0	4,007	0.00%
2022/02/24	11	70.35	8	71.30	69.20	3	4,093	0.07%
2022/02/23	3	71.10	5	71.92	71.90	-2	4,165	-0.05%
2022/02/22	10	73.15	0	0.00	71.10	10	4,324	0.23%
2022/02/21	0	0.00	2	74.75	74.50	-2	4,413	-0.05%
2022/02/18	14	74.74	5	74.82	74.70	9	4,577	0.20%
2022/02/17	47	74.80	8	75.20	74.80	39	4,971	0.78%
2022/02/16	0	0.00	1	75.20	73.80	-1	5,258	-0.02%
2022/02/15	5	74.36	0	0.00	73.70	5	5,407	0.09%
2022/02/14	6	74.88	6	74.08	74.20	0	5,534	0.00%
2022/02/11	10	76.06	11	75.95	75.80	-1	5,714	-0.02%
2022/02/10	22	76.94	17	76.46	76.10	5	6,020	0.08%
2022/02/09	0	0.00	1	76.90	76.80	-1	6,187	-0.02%
2022/02/08	5	75.10	2	74.10	75.40	3	6,695	0.04%
2022/02/07	5	71.76	6	71.80	72.70	-1	6,914	-0.01%
2022/01/26	10	70.40	12	69.34	69.40	-2	7,302	-0.03%
2022/01/25	12	69.83	7	70.73	69.90	5	7,584	0.07%
2022/01/24	1	71.60	2	71.25	71.60	-1	8,034	-0.01%
2022/01/21	2	71.45	6	73.00	70.80	-4	8,399	-0.05%
2022/01/20	14	73.29	14	73.71	73.80	0	8,589	0.00%
2022/01/19	2	73.50	1	74.30	73.70	1	8,849	0.01%
2022/01/18	2.1	75.51	1	75.80	74.70	1.1	8,983	0.01%
2022/01/17	1	74.80	3	73.93	74.80	-2	9,120	-0.02%
2022/01/14	4	72.33	6	71.25	72.80	-2	9,213	-0.02%
2022/01/13	2	73.45	4	73.85	73.80	-2	9,357	-0.02%
2022/01/12	7	73.21	2	74.60	73.00	5	9,434	0.05%
2022/01/11	1	73.10	7	73.11	73.10	-6	9,535	-0.06%
2022/01/10	2	76.20	2	77.60	76.70	0	9,702	0.00%
2022/01/07	50.2	78.98	47	77.60	77.20	3.2	9,953	0.03%
2022/01/06	1	81.20	1	81.70	82.50	0	9,879	0.00%
2022/01/05	5	81.70	6	81.68	81.50	-1	9,927	-0.01%
2022/01/04	0	0.00	5	81.84	81.90	-5	9,942	-0.05%
2022/01/03	5	80.62	1	80.80	80.20	4	10,002	0.04%
2021/12/30	8	81.85	10	82.19	81.10	-2	10,231	-0.02%
2021/12/29	1	80.20	2	80.50	80.00	-1	10,204	-0.01%
2021/12/28	5	81.42	4.1	80.97	80.20	0.9	10,264	0.01%
2021/12/27	0	0.00	2	82.05	81.30	-2	10,307	-0.02%
2021/12/24	29	85.14	20	87.00	82.20	9	10,280	0.09%
2021/12/23	32	83.91	36	83.92	85.00	-4	9,864	-0.04%
2021/12/22	7	79.79	13	80.36	79.30	-6	9,725	-0.06%
2021/12/21	0	0.00	1	79.60	79.10	-1	9,764	-0.01%
2021/12/20	6	79.68	3	79.53	78.60	3	9,902	0.03%
2021/12/17	9	79.50	5	78.60	78.30	4	10,018	0.04%
2021/12/16	1	81.00	7	80.76	81.00	-6	10,033	-0.06%
2021/12/15	6	78.15	7	78.19	78.30	-1	10,006	-0.01%
2021/12/14	11	79.91	6	79.82	77.80	5	10,055	0.05%
2021/12/13	4	82.08	6	82.47	82.30	-2	10,053	-0.02%
2021/12/10	3	80.47	8	80.48	80.00	-5	10,001	-0.05%
2021/12/09	11	83.32	3	83.83	81.10	8	10,014	0.08%
2021/12/08	5	84.42	14	84.91	82.70	-9	9,948	-0.09%
2021/12/07	77	84.08	73	84.02	81.80	4	9,819	0.04%
2021/12/06	0	0.00	10	77.12	79.40	-10	9,634	-0.10%
2021/12/03	3	78.93	4	79.48	77.90	-1	9,605	-0.01%
2021/12/02	4	78.53	5	78.92	77.80	-1	9,619	-0.01%
2021/12/01	43	80.77	27	80.68	80.80	16	9,533	0.17%
2021/11/30	3	83.63	6	83.98	84.40	-3	9,400	-0.03%
2021/11/29	7	78.06	7	79.50	80.60	0	9,297	0.00%
2021/11/26	28	81.16	42	81.33	81.00	-14	9,202	-0.15%
2021/11/25	22	83.36	16	83.52	81.00	6	9,124	0.07%
2021/11/24	13	83.51	32.2	84.30	84.80	-19.2	9,060	-0.21%
2021/11/23	10	84.33	3	87.10	83.10	7	8,986	0.08%
2021/11/22	15	87.09	5	87.18	86.70	10	8,898	0.11%
2021/11/19	39	87.49	40	86.98	88.40	-1	8,810	-0.01%
2021/11/18	18	85.94	8	86.16	84.30	10	8,653	0.12%
2021/11/17	28	85.69	14	85.92	85.50	14	8,544	0.16%
2021/11/16	95	89.83	95	89.82	87.10	0	8,390	0.00%
2021/11/15	241.1	81.59	263	81.58	84.00	-21.9	8,004	-0.27%	大買/大賣/
2021/11/12	7	79.50	8	79.08	77.60	-1	7,719	-0.01%
2021/11/11	56	80.29	54	80.65	78.80	2	7,578	0.03%
2021/11/10	8.2	80.84	16	79.93	79.90	-7.8	7,465	-0.10%
2021/11/09	95	80.87	83	81.11	80.80	12	7,301	0.16%
2021/11/08	12	78.54	14	78.15	76.00	-2	6,996	-0.03%
2021/11/05	635	81.10	656	81.55	78.00	-21	6,829	-0.31%	大買/大賣/
2021/11/04	313	77.92	422	77.22	76.60	-109	6,330	-1.72%	大買/大賣/鉅額交易
2021/11/03	359	77.57	257	77.08	77.90	102	6,108	1.67%	大買/大賣/鉅額交易
2021/11/02	94	75.58	83	75.10	76.60	11	5,716	0.19%
2021/11/01	78	75.32	91.2	75.07	75.00	-13.2	5,436	-0.24%
2021/10/29	47	69.56	29	68.86	70.70	18	4,990	0.36%
2021/10/28	24	64.13	43	64.06	64.30	-19	4,615	-0.41%
2021/10/27	32	62.52	19	62.91	62.30	13	4,448	0.29%
2021/10/26	23	61.17	18	61.53	60.50	5	4,224	0.12%
2021/10/25	9	59.77	22.2	60.65	61.70	-13.2	4,120	-0.32%
2021/10/22	6	59.18	18	59.07	59.30	-12	4,053	-0.30%
2021/10/21	23	59.06	25	59.90	57.00	-2	4,107	-0.05%
2021/10/20	19	60.34	14	59.21	59.40	5	4,256	0.12%
2021/10/19	30	59.05	27	59.59	60.00	3	4,281	0.07%
2021/10/18	29	58.33	30	58.46	59.10	-1	4,211	-0.02%
2021/10/15	73	58.00	55	58.98	56.40	18	4,051	0.44%
2021/10/14	11	54.26	23	54.28	55.90	-12	3,828	-0.31%
2021/10/13	10	55.16	12	54.38	53.40	-2	3,845	-0.05%
2021/10/12	22	55.27	20	55.72	55.60	2	3,859	0.05%
2021/10/08	19	55.31	8	56.25	55.50	11	3,844	0.29%
2021/10/07	69	56.37	75	56.26	55.50	-6	3,887	-0.15%
2021/10/06	6	53.07	3	53.50	52.90	3	3,820	0.08%
2021/10/05	9	51.44	24	51.78	53.80	-15	4,098	-0.37%
2021/10/04	13	51.53	18	52.03	50.90	-5	4,311	-0.12%
2021/10/01	8	51.45	10	51.30	50.80	-2	4,405	-0.05%
2021/09/30	4	53.63	3	53.93	53.20	1	4,573	0.02%
2021/09/29	5	53.82	4	53.38	53.60	1	4,565	0.02%
2021/09/28	26	54.37	5	53.98	54.40	21	4,590	0.46%
2021/09/27	9	55.17	5	56.32	54.10	4	4,552	0.09%
2021/09/24	14	54.74	27	55.16	55.50	-13	4,459	-0.29%
2021/09/23	5	53.26	7	53.81	53.30	-2	4,367	-0.05%
2021/09/22	8	52.03	7	52.70	52.40	1	4,380	0.02%
2021/09/17	17	53.34	21.1	52.02	52.90	-4.1	4,448	-0.09%
2021/09/16	8	52.04	7	52.74	52.00	1	4,385	0.02%
2021/09/15	12	51.05	5	51.12	50.80	7	4,338	0.16%
2021/09/14	3	50.57	11	50.80	50.80	-8	4,331	-0.18%
2021/09/13	9	49.28	1	49.30	49.40	8	4,316	0.19%
2021/09/10	5	48.19	21	48.24	49.55	-16	4,359	-0.37%
2021/09/09	41	47.25	31	47.07	48.25	10	4,392	0.23%
2021/09/08	9	45.92	0	0.00	45.20	9	4,477	0.20%
2021/09/07	9	48.13	22	48.27	47.85	-13	4,601	-0.28%
2021/09/06	3	46.15	0	0.00	45.85	3	4,858	0.06%
2021/09/03	0	0.00	1	47.85	47.60	-1	5,063	-0.02%
2021/09/02	0	0.00	3	48.02	47.35	-3	5,116	-0.06%
2021/09/01	3	48.87	3	48.35	48.45	0	5,336	0.00%
2021/08/31	3	47.65	1	47.70	47.80	2	5,407	0.04%
2021/08/30	3	47.55	10	46.95	47.40	-7	5,486	-0.13%
2021/08/27	0	0.00	2	46.40	46.30	-2	5,518	-0.04%
2021/08/26	3	47.25	0	0.00	46.55	3	5,578	0.05%
2021/08/25	0	0.00	10	46.65	47.20	-10	5,614	-0.18%
2021/08/24	16	47.14	1	46.10	46.00	15	5,713	0.26%
2021/08/23	6	46.32	5	46.55	46.60	1	5,804	0.02%
2021/08/20	2	46.00	4	45.86	45.30	-2	5,813	-0.03%
2021/08/19	5	44.65	0	0.00	44.50	5	5,806	0.09%
2021/08/18	0.1	46.00	12	45.43	46.50	-11.9	5,837	-0.20%
2021/08/17	1	44.25	2	44.18	43.65	-1	5,827	-0.02%
2021/08/16	6	45.54	12	45.56	45.50	-6	5,819	-0.10%
2021/08/13	2	48.70	5	49.80	47.50	-3	5,810	-0.05%
2021/08/12	10	49.13	3	49.40	49.00	7	5,788	0.12%
2021/08/11	18	49.58	4	49.90	49.40	14	5,787	0.24%
2021/08/10	7	51.31	2	51.30	51.80	5	5,757	0.09%
2021/08/09	6	53.15	0	0.00	52.40	6	5,756	0.10%
2021/08/05	0	0.00	16	54.19	55.00	-16	5,790	-0.28%
2021/08/04	1	53.90	0	0.00	53.90	1	5,840	0.02%
2021/08/03	0	0.00	1	54.60	54.30	-1	5,902	-0.02%
2021/08/02	16	54.58	5	54.26	54.00	11	5,919	0.19%
2021/07/30	5	56.90	36	56.70	55.70	-31	5,917	-0.52%
2021/07/29	34	55.09	18	55.54	55.80	16	5,953	0.27%
2021/07/28	18	52.77	58	52.83	54.50	-40	5,960	-0.67%
2021/07/27	19	57.57	15	57.68	56.60	4	5,947	0.07%
2021/07/26	41	60.51	50.1	60.22	59.70	-9.1	5,847	-0.16%
2021/07/23	20	57.16	5	57.98	56.80	15	5,605	0.27%
2021/07/22	1	57.10	12	57.19	56.20	-11	5,579	-0.20%
2021/07/21	14	56.76	1	56.00	55.80	13	5,543	0.23%
2021/07/20	6.1	57.16	10	57.60	57.20	-3.9	5,497	-0.07%
2021/07/19	8	59.16	3	59.00	58.70	5	5,454	0.09%
2021/07/16	16	58.31	17	58.21	58.30	-1	5,440	-0.02%
2021/07/15	5	55.90	10	56.42	56.40	-5	5,387	-0.09%
2021/07/14	23	57.40	18.3	56.40	55.20	4.7	5,382	0.09%
2021/07/13	45	60.07	68	59.85	59.00	-23	5,323	-0.43%
2021/07/12	54	61.66	18	62.02	60.90	36	5,165	0.70%
2021/07/09	31.3	56.29	50	57.21	58.50	-18.8	4,854	-0.39%
2021/07/08	34	53.67	26	54.00	55.10	8	4,641	0.17%
2021/07/07	20	53.46	19	53.74	54.70	1	4,544	0.02%
2021/07/06	2	50.40	4	50.48	50.50	-2	4,385	-0.05%
2021/07/05	8	51.98	2	51.90	51.10	6	4,451	0.13%
2021/07/02	0	0.00	2	50.45	50.10	-2	4,470	-0.04%
2021/07/01	0	0.00	3	51.30	50.40	-3	4,616	-0.06%
2021/06/30	7	50.65	3	51.10	50.40	4	4,783	0.08%
2021/06/29	11	50.53	17	50.19	49.60	-6	4,958	-0.12%
2021/06/28	23	51.43	6	50.79	51.50	17	5,078	0.33%
2021/06/25	1	49.50	22	49.22	49.10	-21	5,432	-0.39%
2021/06/24	18	49.74	0	0.00	49.35	18	5,593	0.32%
2021/06/23	3	49.18	1	49.25	49.50	2	5,602	0.04%
2021/06/22	20	49.11	9	48.64	48.50	11	5,605	0.20%
2021/06/21	19	49.85	4	49.56	49.10	15	5,582	0.27%
2021/06/18	13	49.83	2	50.38	49.00	11	5,561	0.20%
2021/06/17	9	50.11	1	49.90	49.95	8	5,507	0.15%
2021/06/16	34	52.75	17	52.88	51.30	17	5,411	0.31%
2021/06/15	47	52.80	82	52.86	52.30	-35	5,307	-0.66%
2021/06/11	191	52.13	183	52.09	52.80	8	5,099	0.16%	大買/大賣/
2021/06/10	11	49.64	9	49.29	49.15	2	4,902	0.04%
2021/06/09	99	51.25	111	51.18	49.40	-12	4,860	-0.25%	大賣/
2021/06/08	12	49.05	9	48.87	48.00	3	4,709	0.06%
2021/06/07	13	48.37	26	48.16	48.40	-13	4,683	-0.28%
2021/06/04	4	47.34	2	47.53	47.55	2	4,610	0.04%
2021/06/03	5	47.84	6	47.58	47.70	-1	4,588	-0.02%
2021/06/02	1	47.15	2	47.13	46.80	-1	4,557	-0.02%
2021/06/01	17	47.29	21	47.55	46.80	-4	4,526	-0.09%
2021/05/31	46	47.34	39	47.24	47.70	7	4,449	0.16%
2021/05/28	4	43.41	1	43.60	43.40	3	4,380	0.07%
2021/05/27	0	0.00	3	42.85	42.50	-3	4,414	-0.07%
2021/05/26	5	43.05	6	44.45	43.00	-1	4,463	-0.02%
2021/05/25	3	41.70	2	41.95	41.55	1	4,480	0.02%
2021/05/24	0	0.00	3	40.62	41.50	-3	4,547	-0.07%
2021/05/20	2	38.60	3	38.25	38.40	-1	4,867	-0.02%
2021/05/19	0	0.00	10	39.39	39.65	-10	5,102	-0.20%
2021/05/18	9	38.53	8	39.63	39.50	1	5,261	0.02%
2021/05/17	0	0.00	3	36.00	36.45	-3	5,333	-0.06%
2021/05/14	16	38.33	4	37.21	37.60	12	5,316	0.23%
2021/05/13	8	38.01	2	37.10	38.20	6	5,314	0.11%
2021/05/12	4	39.46	4	37.94	38.00	0	5,332	0.00%
2021/05/11	8	43.40	4	42.30	42.10	4	5,284	0.08%
2021/05/10	5	47.37	1	46.75	46.75	4	5,200	0.08%
2021/05/07	3	48.53	3	48.45	48.00	0	5,176	0.00%
2021/05/06	13	48.10	1	48.90	47.05	12	5,141	0.23%
2021/05/05	18	46.76	29	46.18	45.70	-11	5,070	-0.22%
2021/05/04	27	42.87	118	44.12	43.40	-91	5,031	-1.81%	大賣/
2021/05/03	19	48.29	30	46.55	46.10	-11	4,957	-0.22%
2021/04/29	34	50.64	76	50.17	49.10	-42	4,906	-0.86%
2021/04/28	26	49.98	11	49.87	49.40	15	4,835	0.31%
2021/04/27	20	48.87	23	48.44	48.80	-3	4,805	-0.06%
2021/04/26	42	48.14	3	48.45	48.50	39	4,937	0.79%
2021/04/23	5	47.85	6	47.64	47.60	-1	4,959	-0.02%
2021/04/22	27	48.02	14	48.00	46.75	13	4,951	0.26%
2021/04/21	16	49.15	4	48.70	49.00	12	4,961	0.24%
2021/04/20	6	48.51	2	49.23	48.40	4	4,928	0.08%
2021/04/19	13	48.69	18	48.78	49.40	-5	4,888	-0.10%
2021/04/16	6	46.61	4	46.94	46.40	2	4,795	0.04%
2021/04/15	1	45.70	13	46.44	46.35	-12	4,763	-0.25%
2021/04/14	15	44.88	11	45.02	45.50	4	4,727	0.08%
2021/04/13	8	46.73	7	46.43	46.00	1	4,655	0.02%
2021/04/12	5	49.70	4	49.14	48.45	1	4,572	0.02%
2021/04/09	5	50.06	10	49.55	49.50	-5	4,529	-0.11%
2021/04/08	9	52.28	6	52.27	51.60	3	4,464	0.07%
2021/04/07	21	53.38	10	52.82	52.00	11	4,487	0.25%
2021/04/06	117	52.53	93	51.47	52.90	24	4,435	0.54%	大買/
2021/04/01	342	46.73	301	46.81	48.15	41	4,217	0.97%	大買/大賣/
2021/03/31	29	45.49	18	45.99	44.10	11	3,994	0.28%
2021/03/30	63	45.46	92	45.09	45.40	-29	3,808	-0.76%
2021/03/29	299	43.87	251	44.09	44.65	48	3,347	1.43%	大買/大賣/
2021/03/26	6	40.42	25	40.12	40.60	-19	3,174	-0.60%
2021/03/25	16	38.64	3	39.63	39.30	13	3,139	0.41%
2021/03/24	11	39.69	1	39.95	38.75	10	3,113	0.32%
2021/03/23	6	40.13	8	39.91	39.75	-2	3,119	-0.06%
2021/03/22	2	39.75	1	39.70	39.75	1	3,115	0.03%
2021/03/19	3	39.88	3	39.80	39.65	0	3,110	0.00%
2021/03/18	0	0.00	2	40.40	39.55	-2	3,102	-0.06%
2021/03/17	49	40.35	47	40.47	40.30	2	3,059	0.07%
2021/03/16	3	38.60	0	0.00	38.55	3	2,978	0.10%
2021/03/15	5	38.98	0	0.00	38.75	5	2,983	0.17%
2021/03/12	5	39.60	1	40.60	39.60	4	2,979	0.13%
2021/03/11	1	39.80	9	37.94	39.80	-8	2,978	-0.27%
2021/03/09	0	0.00	2	38.60	38.40	-2	2,930	-0.07%
2021/03/04	0	0.00	15	38.37	37.90	-15	2,897	-0.52%
2021/03/02	9	39.76	19	39.91	38.60	-10	2,871	-0.35%
2021/02/26	25	40.17	7	40.37	40.30	18	2,818	0.64%
2021/02/24	2	41.55	1	40.25	40.00	1	2,704	0.04%
2021/02/23	46	41.25	18	41.61	41.80	28	2,617	1.07%
2021/02/22	58	39.26	67	39.65	40.60	-9	2,453	-0.37%
2021/02/19	47	39.76	38.4	39.89	40.55	8.6	2,260	0.38%
2021/02/18	13	35.99	16	36.01	36.90	-3	2,020	-0.15%
2021/02/17	17	32.74	11	33.32	33.55	6	1,842	0.33%
2021/02/05	0	0.00	2	30.85	30.50	-2	1,745	-0.11%
2021/02/04	1	30.90	7	30.99	30.95	-6	1,730	-0.35%
2021/02/03	10	30.86	30	31.64	30.15	-20	1,699	-1.18%
2021/02/02	30	30.00	6	29.49	29.95	24	1,647	1.46%
2021/02/01	0	0.00	18	28.23	28.40	-18	1,622	-1.11%
2021/01/29	1	28.75	1	28.85	28.70	0	1,616	0.00%
2021/01/28	0	0.00	1	29.70	29.20	-1	1,603	-0.06%
2021/01/27	6	29.46	0	0.00	29.65	6	1,590	0.38%
2021/01/26	0	0.00	2	29.10	28.95	-2	1,579	-0.13%
2021/01/25	2	29.75	0	0.00	29.55	2	1,567	0.13%
2021/01/21	0	0.00	1	28.95	29.00	-1	1,545	-0.06%
2021/01/20	1	29.35	0	0.00	28.95	1	1,528	0.07%
2021/01/19	134	31.20	141	31.39	30.95	-7	1,457	-0.48%	大買/大賣/
2021/01/18	5	30.40	8	29.88	30.20	-3	1,297	-0.23%
2021/01/15	3	29.10	2	29.30	29.30	1	1,248	0.08%
2021/01/14	40	29.79	40	29.95	29.40	0	1,221	0.00%
2021/01/13	0	0.00	1	27.95	28.35	-1	1,146	-0.09%
2021/01/12	1	27.90	0	0.00	27.50	1	1,128	0.09%
2021/01/11	0	0.00	1	27.60	27.45	-1	1,109	-0.09%
2021/01/08	0	0.00	5	27.15	27.25	-5	1,102	-0.45%
2021/01/07	1	27.40	0	0.00	27.45	1	1,101	0.09%
2021/01/06	1	26.70	0	0.00	27.00	1	1,113	0.09%
2021/01/05	5	28.02	0	0.00	28.00	5	1,090	0.46%
2021/01/04	0	0.00	4	28.25	27.75	-4	1,072	-0.37%
2020/12/31	1	28.55	0	0.00	28.70	1	1,045	0.10%
2020/12/30	11	29.52	4	29.39	28.85	7	1,012	0.69%
2020/12/29	7	30.57	0	0.00	31.45	7	889	0.79%
2020/12/16	0	0.00	1	29.50	29.90	-1	668	-0.15%
2020/12/10	0	0.00	1	29.80	29.50	-1	566	-0.18%
2020/12/09	0	0.00	2	29.68	29.50	-2	544	-0.37%
2020/12/08	18	29.10	17	28.94	29.00	1	528	0.19%
2020/12/07	16	29.76	15	29.80	29.45	1	526	0.19%
2020/12/03	0	0.00	5	28.75	28.45	-5	460	-1.08%
2020/12/02	1	28.45	0	0.00	27.90	1	574	0.17%
2020/11/30	2	27.70	0	0.00	27.90	2	612	0.33%
2020/11/27	1	27.85	2	27.68	27.95	-1	605	-0.17%
2020/11/26	0	0.00	1	25.85	25.80	-1	590	-0.17%
2020/11/25	0	0.00	2	25.95	25.85	-2	602	-0.33%
2020/11/24	0	0.00	3	25.90	25.90	-3	612	-0.49%
2020/11/23	0	0.00	7	26.20	26.25	-7	634	-1.10%
2020/11/19	2	25.20	0	0.00	25.25	2	647	0.31%
2020/11/12	0	0.00	1	25.00	25.20	-1	879	-0.11%
2020/11/10	2	25.30	0	0.00	24.45	2	954	0.21%
2020/11/03	0	0.00	1	24.20	24.05	-1	1,056	-0.09%
2020/11/02	2	23.90	0	0.00	23.85	2	1,057	0.19%
2020/10/28	3	25.00	0	0.00	25.05	3	1,054	0.28%
2020/10/27	2	25.05	0	0.00	25.10	2	1,052	0.19%
2020/10/26	0	0.00	2	25.30	25.15	-2	1,052	-0.19%
2020/10/16	0	0.00	1	25.75	25.10	-1	1,046	-0.10%
2020/10/15	5	25.96	0	0.00	26.00	5	1,040	0.48%
2020/10/14	3	26.08	4	26.33	26.30	-1	1,033	-0.10%
2020/10/12	1	25.10	1	24.75	24.70	0	1,017	0.00%
2020/10/08	1	24.50	0	0.00	24.65	1	1,013	0.10%
2020/10/05	0	0.00	1	24.15	23.90	-1	1,013	-0.10%
2020/09/28	2	23.90	0	0.00	24.20	2	1,015	0.20%
2020/09/25	3	23.90	0	0.00	23.00	3	1,013	0.30%
2020/09/21	5	26.10	0	0.00	25.85	5	987	0.51%
2020/09/14	0	0.00	1	25.75	26.00	-1	971	-0.10%
2020/09/11	0	0.00	8	26.15	26.00	-8	967	-0.83%
2020/09/09	1	27.00	6	27.57	27.90	-5	935	-0.53%
2020/09/07	13	30.88	14	30.75	27.20	-1	902	-0.11%
2020/09/04	36	29.20	43	29.18	29.20	-7	765	-0.91%
2020/09/02	2	26.65	1	26.20	26.30	1	698	0.14%
2020/09/01	6	27.00	0	0.00	26.50	6	688	0.87%
2020/08/28	1	25.95	0	0.00	25.90	1	643	0.16%
2020/08/27	1	26.60	0	0.00	26.70	1	630	0.16%
2020/08/26	1	27.35	0	0.00	27.20	1	601	0.17%
2020/08/25	1	27.15	0	0.00	27.60	1	590	0.17%
2020/08/24	9	28.01	8	28.15	27.35	1	573	0.17%
2020/08/21	32	27.23	35	27.12	27.20	-3	521	-0.58%
2020/08/20	3	24.83	3	24.15	24.85	0	480	0.00%
2020/08/19	4	26.75	2	26.73	26.45	2	444	0.45%
2020/08/18	8	27.30	5	26.74	27.50	3	405	0.74%
2020/08/17	16	26.22	17	26.87	27.00	-1	330	-0.30%
2020/08/14	4	24.34	0	0.00	24.55	4	279	1.43%
2020/08/13	2	24.58	2	24.80	25.00	0	253	0.00%
2020/07/31	1	20.30	0	0.00	20.45	1	134	0.74%
2020/06/01	0	0.00	3	19.95	20.10	-3	163	-1.83%
2020/04/17	3	18.95	0	0.00	19.00	3	180	1.66%
2020/03/11	0	0.00	10	21.64	21.70	-10	171	-5.85%
2020/03/09	10	22.18	0	0.00	22.10	10	165	6.04%
2020/01/30	1	22.75	0	0.00	22.75	1	207	0.48%
2020/01/13	1	25.00	0	0.00	25.00	1	194	0.52%
2020/01/06	0	0.00	1	24.65	24.50	-1	185	-0.54%
2019/12/26	0	0.00	8	25.20	25.30	-8	180	-4.44%
2019/12/25	8	25.41	0	0.00	25.20	8	177	4.50%
2019/12/11	0	0.00	3	24.85	24.70	-3	172	-1.74%
2019/11/15	0	0.00	1	24.25	24.40	-1	254	-0.39%
2019/11/14	4	24.20	3	24.20	24.10	1	248	0.40%
2019/11/04	0	0.00	3	22.40	22.50	-3	252	-1.19%
2019/10/04	0	0.00	2	22.90	23.10	-2	269	-0.74%
2019/09/05	0	0.00	1	25.55	24.40	-1	230	-0.43%
2019/09/04	1	24.60	0	0.00	24.65	1	196	0.51%
2019/08/15	3	21.20	0	0.00	21.65	3	125	2.38%
2019/08/14	0	0.00	1	21.80	21.40	-1	120	-0.83%
2019/07/26	1	21.50	0	0.00	21.60	1	145	0.69%
2019/04/09	0	20.25	0	0.00	20.10	0	47	0.01%
2019/02/22	0	0.00	3	20.00	20.00	-3	42	-7.12%
2018/03/13	0	0.00	1	25.95	26.00	-1	66	-1.50%
2018/03/07	1	26.05	0	0.00	25.90	1	71	1.39%
2018/01/23	1	26.65	0	0.00	26.60	1	101	0.98%