泰碩 (3338)-元大-竹科券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.6
漲跌
▲0.7
漲幅
+0.97%
成交量
5,301張
產業
上市電子零組件類股
546人加入追蹤

立即追蹤
本地時間:14:30

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

泰碩 (3338)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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	4	73.97	2	72.65	72.60	2	1,419	0.14%
2024/11/20	13	74.03	22	73.92	71.90	-9	1,346	-0.67%
2024/11/19	9	71.11	3	71.03	71.00	6	1,163	0.52%
2024/11/18	19	71.33	6	70.87	70.40	13	1,105	1.18%
2024/11/15	21	73.18	12	73.00	70.80	9	995	0.90%
2024/11/14	0	0.00	25	69.70	69.70	-25	742	-3.37%
2024/11/13	1	63.50	1	64.00	63.40	0	723	0.00%
2024/11/12	1	60.80	0	0.00	60.70	1	730	0.14%
2024/11/11	0	0.00	1	62.10	62.60	-1	735	-0.14%
2024/11/08	4	63.35	0	0.00	62.60	4	753	0.53%
2024/11/07	0	0.00	1	65.20	64.70	-1	770	-0.13%
2024/11/06	1	63.90	0	0.00	64.10	1	790	0.13%
2024/11/01	1	64.00	0	0.00	64.70	1	929	0.11%
2024/10/30	2	65.10	0	0.00	65.00	2	985	0.20%
2024/10/29	1.1	65.09	0	0.00	65.10	1.1	1,076	0.10%
2024/10/28	2	67.20	4	66.50	66.50	-2	1,136	-0.18%
2024/10/25	2	67.30	1	67.70	67.70	1	1,205	0.08%
2024/10/18	1	69.10	2	69.25	68.20	-1	1,476	-0.07%
2024/10/16	0	0.00	1	68.50	69.00	-1	1,578	-0.06%
2024/10/15	1	68.40	0	0.00	68.20	1	1,630	0.06%
2024/10/11	1	67.50	2	68.90	67.80	-1	1,709	-0.06%
2024/10/09	4	69.55	1	70.90	67.50	3	1,734	0.17%
2024/10/08	2.1	69.04	1	69.00	69.70	1.1	1,739	0.06%
2024/10/07	0	0.00	0	70.30	70.30	0	1,795	0.00%
2024/10/04	1	69.30	0	0.00	69.70	1	1,895	0.05%
2024/10/01	5	69.36	0	0.00	69.60	5	2,046	0.24%
2024/09/30	2	69.50	0	0.00	69.30	2	2,102	0.10%
2024/09/27	2	71.40	1	71.40	71.20	1	2,160	0.05%
2024/09/26	6	71.87	4	72.20	71.30	2	2,241	0.09%
2024/09/24	7	69.83	0	0.00	69.30	7	2,673	0.26%
2024/09/23	1	70.30	0	0.00	70.30	1	2,786	0.04%
2024/09/20	4	70.28	1	70.70	70.10	3	2,878	0.10%
2024/09/19	1	69.80	0	0.00	69.70	1	2,913	0.03%
2024/09/18	0	0.00	1	68.40	68.20	-1	2,950	-0.03%
2024/09/13	3	70.17	1	69.20	69.60	2	3,062	0.07%
2024/09/10	0	0.00	5	68.40	66.00	-5	3,121	-0.16%
2024/09/05	0	0.00	1	70.20	68.60	-1	3,251	-0.03%
2024/09/04	3	69.50	2	68.80	69.30	1	3,295	0.03%
2024/09/03	3	74.00	0	0.00	73.00	3	3,400	0.09%
2024/08/30	1	74.30	2	74.50	74.10	-1	3,603	-0.03%
2024/08/29	0	0.00	10	75.05	75.10	-10	3,778	-0.26%
2024/08/27	0	0.00	2	75.70	76.90	-2	4,102	-0.05%
2024/08/23	0	0.00	5	75.66	77.00	-5	4,900	-0.10%
2024/08/20	0	0.00	4	79.23	78.40	-4	6,399	-0.06%
2024/08/15	0	0.00	2	75.70	75.50	-2	8,297	-0.02%
2024/08/14	3	76.30	0	0.00	76.20	3	8,489	0.04%
2024/08/06	5	73.20	6	71.08	70.60	-1	8,591	-0.01%
2024/08/05	0.1	72.70	1	76.30	72.70	-0.9	8,574	-0.01%
2024/08/02	0	0.00	1	81.30	80.70	-1	8,551	-0.01%
2024/08/01	4	86.43	5	86.56	85.40	-1	8,561	-0.01%
2024/07/31	9	85.82	5	85.12	84.70	4	8,559	0.05%
2024/07/30	9	84.86	14	83.98	85.60	-5	8,569	-0.06%
2024/07/29	12	84.08	18	85.30	82.10	-6	8,577	-0.07%
2024/07/26	22	84.68	9	84.11	84.50	13	8,614	0.15%
2024/07/23	1	82.70	4	82.00	83.40	-3	8,706	-0.03%
2024/07/22	3.1	81.23	3.3	78.72	78.60	-0.2	8,859	0.00%
2024/07/19	7	83.86	6	85.07	83.80	1	9,061	0.01%
2024/07/18	3.1	83.80	1	83.70	83.80	2.1	9,140	0.02%
2024/07/17	10	87.48	5	87.78	86.70	5	9,113	0.05%
2024/07/16	8.3	85.48	2	86.35	86.60	6.3	9,083	0.07%
2024/07/15	16.1	82.73	0	0.00	82.50	16.1	9,072	0.18%
2024/07/12	3.1	84.50	21	84.40	84.30	-17.9	9,111	-0.20%
2024/07/11	1	86.80	0	0.00	86.30	1	9,122	0.01%
2024/07/10	2	87.65	2	87.60	87.30	0	9,124	0.00%
2024/07/09	8	87.44	9	87.31	86.10	-1	9,103	-0.01%
2024/07/08	9.1	88.14	7	87.71	87.40	2.1	9,070	0.02%
2024/07/05	24	90.81	30.2	90.44	90.30	-6.2	8,988	-0.07%
2024/07/04	1	86.30	0	0.00	85.50	1	8,882	0.01%
2024/07/03	13	86.44	2	86.00	85.50	11	8,949	0.12%
2024/07/02	25	88.31	7	87.61	86.80	18	8,919	0.20%
2024/07/01	36.1	91.54	24	90.44	89.30	12.1	8,845	0.14%
2024/06/28	57.2	91.45	24	90.78	92.00	33.2	8,700	0.38%
2024/06/27	26.1	87.68	3	87.43	88.00	23.1	8,405	0.27%
2024/06/26	5.1	87.76	6	87.73	86.60	-1	8,311	-0.01%
2024/06/25	2	83.65	1	83.60	85.90	1	8,235	0.01%
2024/06/24	3	83.87	0	0.00	82.50	3	8,202	0.04%
2024/06/21	3	85.87	0	0.00	85.60	3	8,200	0.04%
2024/06/20	6	83.25	3	83.70	83.60	3	8,150	0.04%
2024/06/19	0	0.00	5	83.42	83.00	-5	8,145	-0.06%
2024/06/18	7	83.94	1	84.00	83.90	6	8,134	0.07%
2024/06/17	7.1	84.73	3	84.73	84.50	4.1	8,146	0.05%
2024/06/14	5	87.30	5	86.00	86.00	0	8,138	0.00%
2024/06/13	10	85.85	0	0.00	85.30	10	8,106	0.12%
2024/06/12	9	84.00	9	84.13	85.40	0	8,095	0.00%
2024/06/11	6	85.67	8	85.68	85.00	-2	8,110	-0.02%
2024/06/07	6	86.45	8	86.70	87.10	-2	8,225	-0.02%
2024/06/06	1.2	84.50	5.1	84.99	84.40	-3.9	8,261	-0.05%
2024/06/05	3.1	86.61	5.4	86.04	85.30	-2.3	8,297	-0.03%
2024/06/04	24.1	89.47	23.1	88.85	88.50	1	8,476	0.01%
2024/06/03	9	91.23	9	91.09	90.80	0	9,009	0.00%
2024/05/31	10.5	91.97	10.2	90.97	91.80	0.3	9,088	0.00%
2024/05/30	41.2	93.11	40	93.26	92.00	1.2	8,928	0.01%
2024/05/29	43	93.15	62.1	93.86	91.40	-19.1	8,751	-0.22%
2024/05/28	54	91.36	39	91.12	90.70	15	8,343	0.18%
2024/05/27	41.1	91.72	41	91.79	91.20	0.1	8,191	0.00%
2024/05/24	90	89.72	80.4	90.47	89.10	9.6	7,782	0.12%
2024/05/23	54.1	86.17	38.1	86.27	85.50	15.9	6,902	0.23%
2024/05/22	52.1	84.11	67	84.00	83.50	-14.9	6,408	-0.23%
2024/05/21	70.6	85.31	58.3	85.55	87.60	12.3	5,967	0.21%
2024/05/20	15	76.80	28	78.85	80.80	-13	5,023	-0.26%
2024/05/17	5	73.86	2	73.70	73.50	3	4,853	0.06%
2024/05/16	1.1	72.86	2	72.70	72.50	-1	4,846	-0.02%
2024/05/15	2	71.25	0	0.00	70.30	2	4,873	0.04%
2024/05/13	0	0.00	1	70.40	71.00	-1	4,938	-0.02%
2024/05/10	2	70.40	6	71.97	71.20	-4	5,090	-0.08%
2024/05/09	3	72.93	4	72.20	72.20	-1	5,077	-0.02%
2024/05/08	3	73.80	0	0.00	73.50	3	5,054	0.06%
2024/05/07	10	74.06	12	74.05	74.10	-2	5,125	-0.04%
2024/05/06	2.1	74.02	9	74.44	72.80	-7	5,077	-0.14%
2024/05/03	5	74.00	5	72.10	72.10	0	4,991	0.00%
2024/05/02	4.1	73.90	3	74.43	73.50	1.1	4,925	0.02%
2024/04/30	16.1	73.91	10.1	74.46	74.10	6.1	4,853	0.12%
2024/04/29	12	73.99	38.2	73.86	73.80	-26.2	4,780	-0.55%
2024/04/26	60	72.32	19	71.37	70.50	41	4,646	0.88%
2024/04/25	49.1	73.05	55	72.19	72.60	-5.9	4,455	-0.13%
2024/04/24	9.1	70.82	45	73.30	73.30	-36	4,192	-0.86%
2024/04/23	1	65.90	0	0.00	66.70	1	4,090	0.02%
2024/04/22	0	0.00	1	66.20	64.80	-1	4,080	-0.02%
2024/04/19	0	0.00	2	68.40	67.80	-2	4,057	-0.05%
2024/04/18	0.1	71.00	4	70.70	70.10	-4	4,021	-0.10%
2024/04/17	2.1	69.51	1	70.00	69.20	1.1	3,961	0.03%
2024/04/16	4	64.53	2	65.05	64.60	2	3,921	0.05%
2024/04/15	4	67.38	1	67.40	67.00	3	3,909	0.08%
2024/04/12	1.1	68.45	0	0.00	68.80	1.1	3,905	0.03%
2024/04/11	2	68.10	1	68.30	67.90	1	3,907	0.03%
2024/04/10	20	69.53	5	69.28	68.90	15	4,013	0.37%
2024/04/09	21.2	69.98	8	70.65	70.50	13.2	4,009	0.33%
2024/04/08	1	65.90	0	0.00	65.80	1	3,965	0.03%
2024/04/01	3	65.70	0	0.00	65.40	3	4,473	0.07%
2024/03/29	14	64.79	0	0.00	64.70	14	4,465	0.31%
2024/03/28	1	64.90	4	64.93	64.70	-3	4,449	-0.07%
2024/03/27	1	65.80	1	65.40	65.40	0	4,455	0.00%
2024/03/26	28	65.93	3	66.17	65.30	25	4,443	0.56%
2024/03/25	0.1	68.00	0	0.00	67.30	0.1	4,406	0.00%
2024/03/22	5	65.92	0	0.00	65.70	5	4,392	0.11%
2024/03/21	0	66.90	0	0.00	66.20	0	4,376	0.00%
2024/03/20	0	0.00	4	66.70	66.00	-4	4,370	-0.09%
2024/03/19	0	0.00	3	67.80	67.50	-3	4,349	-0.07%
2024/03/18	8	68.54	0	0.00	68.90	8	4,375	0.18%
2024/03/15	3	68.50	6	68.07	67.60	-3	4,498	-0.07%
2024/03/14	4	68.38	1	68.10	67.90	3	4,481	0.07%
2024/03/13	12.1	70.02	14	71.51	71.00	-1.9	4,425	-0.04%
2024/03/12	26.2	71.34	15	70.97	72.40	11.2	4,272	0.26%
2024/03/11	12	70.22	13	71.18	68.70	-1	4,134	-0.02%
2024/03/08	14.1	73.33	23.2	72.34	70.80	-9.1	4,020	-0.23%
2024/03/07	58.2	77.52	43.3	76.29	76.10	14.9	3,727	0.40%
2024/03/06	10	72.98	15	71.77	73.20	-5	3,062	-0.16%
2024/03/05	1	66.60	2	67.30	66.60	-1	2,854	-0.04%
2024/03/04	19.1	69.76	10	69.12	67.50	9.1	2,823	0.32%
2024/03/01	3.3	67.51	3.1	67.87	68.00	0.2	2,698	0.01%
2024/02/29	2.5	66.62	4	66.50	66.50	-1.6	2,608	-0.06%
2024/02/27	0.5	65.70	0	0.00	65.70	0.5	2,572	0.02%
2024/02/26	1	63.90	0	0.00	64.50	1	2,555	0.04%
2024/02/23	0	64.40	3	64.57	64.00	-3	2,558	-0.12%
2024/02/20	2	65.60	1	66.70	65.50	1	2,514	0.04%
2024/02/19	2	66.80	1	67.90	66.10	1	2,493	0.04%
2024/02/16	14	67.29	12	67.41	67.30	2	2,461	0.08%
2024/02/15	1	66.40	8	63.95	65.50	-7	2,388	-0.29%
2024/02/05	12	65.26	12	65.10	64.60	0	2,349	0.00%
2024/02/02	17	66.80	20	66.91	66.50	-3	2,301	-0.13%
2024/02/01	3.1	64.63	3	64.40	64.40	0.1	2,132	0.00%
2024/01/31	1	63.60	0	0.00	63.70	1	2,134	0.05%
2024/01/30	6.1	64.89	5	64.04	64.00	1.1	2,143	0.05%
2024/01/29	9	63.10	3	63.20	63.10	6	2,064	0.29%
2024/01/26	0	0.00	3	61.00	61.00	-3	2,064	-0.15%
2024/01/24	3	62.90	0	0.00	62.60	3	2,267	0.13%
2024/01/23	1.1	63.90	1	63.00	63.00	0.1	2,302	0.00%
2024/01/22	6	62.92	1	62.50	63.60	5	2,289	0.22%
2024/01/19	0	61.50	3	61.60	61.60	-3	2,258	-0.13%
2024/01/16	0.1	62.60	0	0.00	61.60	0.1	2,236	0.00%
2024/01/05	0	0.00	10	62.63	62.60	-10	2,195	-0.46%
2024/01/04	4	65.38	6	64.60	64.00	-2	2,177	-0.09%
2024/01/03	1	67.10	1	66.70	65.90	0	2,083	0.00%
2024/01/02	11	66.34	11	65.68	67.30	0	2,062	0.00%
2023/12/29	20.1	67.38	19	67.44	67.20	1.1	1,996	0.05%
2023/12/28	25	66.61	13	67.15	67.10	12	1,884	0.64%
2023/12/27	2.1	64.65	0	0.00	64.50	2.1	1,600	0.13%
2023/12/22	2	61.20	2	60.95	60.80	0	1,621	0.00%
2023/12/19	0	0.00	9	58.01	58.30	-9	1,837	-0.49%
2023/12/18	0	0.00	4	61.20	59.50	-4	1,920	-0.21%
2023/12/15	1	62.40	2	61.75	61.30	-1	2,052	-0.05%
2023/12/13	2	63.00	8	62.41	62.00	-6	2,071	-0.29%
2023/12/12	20.1	64.32	8	64.46	61.60	12.1	2,069	0.58%
2023/12/11	0	0.00	6	61.00	62.20	-6	2,006	-0.30%
2023/12/08	1	61.40	0	0.00	60.80	1	2,009	0.05%
2023/12/07	5	61.62	0	0.00	61.20	5	2,022	0.25%
2023/12/04	0	0.00	7	62.40	61.50	-7	2,315	-0.30%
2023/12/01	3	61.60	3	61.67	61.30	0	2,334	0.00%
2023/11/30	1	60.60	5	60.60	61.20	-4	2,348	-0.17%
2023/11/28	2	59.90	0	0.00	60.30	2	2,507	0.08%
2023/11/27	0	0.00	4	57.80	58.30	-4	2,540	-0.16%
2023/11/24	1	58.70	0	0.00	58.60	1	2,601	0.04%
2023/11/22	1	60.90	2	61.30	60.80	-1	2,615	-0.04%
2023/11/20	0	0.00	3	60.70	60.70	-3	2,662	-0.11%
2023/11/17	0	0.00	2	59.60	59.50	-2	2,674	-0.07%
2023/11/15	5	60.80	0	0.00	59.60	5	2,855	0.18%
2023/11/14	4	60.20	0	0.00	60.50	4	2,911	0.14%
2023/11/13	0	0.00	1	60.00	60.00	-1	3,040	-0.03%
2023/11/09	3	60.60	5	60.30	60.40	-2	3,096	-0.06%
2023/11/08	3	59.90	0	0.00	59.50	3	3,099	0.10%
2023/11/07	1	59.50	2	60.30	59.50	-1	3,136	-0.03%
2023/11/06	1	59.40	1	59.40	58.70	0	3,149	0.00%
2023/11/03	2	58.60	0	0.00	58.00	2	3,171	0.06%
2023/11/02	3	58.77	4	58.25	59.40	-1	3,210	-0.03%
2023/11/01	5	57.98	2	56.45	56.50	3	3,215	0.09%
2023/10/31	0	0.00	12	59.90	59.90	-12	3,145	-0.38%
2023/10/26	0	0.00	1	54.10	54.00	-1	3,373	-0.03%
2023/10/24	3	54.70	0	0.00	54.70	3	3,748	0.08%
2023/10/19	1	54.60	1	53.80	54.50	0	5,058	0.00%
2023/10/18	1	55.00	0	0.00	54.10	1	5,734	0.02%
2023/10/13	0	0.00	1	57.50	57.40	-1	6,269	-0.02%
2023/10/11	2	57.25	1	57.20	56.80	1	6,643	0.02%
2023/10/06	0	0.00	4	59.78	59.50	-4	6,668	-0.06%
2023/10/05	2	60.60	0	0.00	60.20	2	6,658	0.03%
2023/10/04	2	60.45	3	60.13	60.40	-1	6,663	-0.02%
2023/10/03	2	62.70	13	63.45	62.00	-11	6,624	-0.17%
2023/10/02	4	63.95	0	0.00	63.90	4	6,588	0.06%
2023/09/28	1	62.00	1	62.10	62.40	0	6,554	0.00%
2023/09/27	5	62.72	0	0.00	63.30	5	6,525	0.08%
2023/09/26	25	64.57	23	64.04	61.70	2	6,537	0.03%
2023/09/25	3	63.73	0	0.00	63.10	3	6,438	0.05%
2023/09/22	12	64.47	18	64.40	64.60	-6	6,412	-0.09%
2023/09/21	19.1	63.72	7	63.43	64.00	12.1	6,325	0.19%
2023/09/20	27.1	63.09	23	63.45	61.90	4.1	6,229	0.07%
2023/09/19	1	61.30	2	62.15	61.20	-1	6,088	-0.02%
2023/09/18	2	63.20	2	63.30	62.90	0	6,075	0.00%
2023/09/15	1	63.20	2	63.55	64.00	-1	6,063	-0.02%
2023/09/14	21	63.53	12	63.74	64.50	9	6,016	0.15%
2023/09/11	1	63.20	14	60.35	60.80	-13	5,902	-0.22%
2023/09/08	17.1	64.51	7	64.43	63.60	10.1	5,850	0.17%
2023/09/07	4	62.30	6	62.97	63.70	-2	5,731	-0.03%
2023/09/06	0	0.00	2	60.95	61.00	-2	5,589	-0.04%
2023/09/05	1.1	60.01	4	60.15	61.20	-3	5,589	-0.05%
2023/09/04	21	61.49	16	61.80	61.70	5	5,585	0.09%
2023/09/01	2	57.95	3	57.83	57.90	-1	5,481	-0.02%
2023/08/31	2	59.30	2	58.60	58.90	0	5,493	0.00%
2023/08/30	1	59.10	0	0.00	59.20	1	5,485	0.02%
2023/08/29	0	55.80	2	56.40	56.00	-2	5,441	-0.04%
2023/08/28	1	55.60	0	55.80	56.40	1	5,445	0.02%
2023/08/25	0	0.00	1	58.80	57.40	-1	5,449	-0.02%
2023/08/24	3	60.00	3	60.10	59.10	0	5,458	0.00%
2023/08/22	12	60.83	6	58.82	58.70	6	5,453	0.11%
2023/08/21	5	60.10	4	60.00	60.10	1	5,375	0.02%
2023/08/18	6	59.62	9.1	58.67	58.50	-3.1	5,322	-0.06%
2023/08/17	9.2	59.43	7	59.87	61.50	2.2	5,252	0.04%
2023/08/16	1	56.30	1	55.60	57.70	0	5,115	0.00%
2023/08/11	1	60.60	1	57.90	57.70	0	5,027	0.00%
2023/08/10	0	0.00	1	58.70	57.10	-1	4,973	-0.02%
2023/08/09	0	0.00	1	60.20	60.30	-1	4,930	-0.02%
2023/08/08	4	61.65	2	61.50	62.10	2	4,893	0.04%
2023/08/07	9	63.50	5	63.14	63.80	4	4,845	0.08%
2023/08/04	2	62.25	0	0.00	62.80	2	4,785	0.04%
2023/08/02	0	0.00	4	62.58	61.80	-4	4,774	-0.08%
2023/08/01	1	66.50	6	66.82	66.30	-5	4,756	-0.11%
2023/07/31	5	70.00	4	67.93	68.10	1	4,908	0.02%
2023/07/28	0	0.00	19	70.34	70.70	-19	4,807	-0.40%
2023/07/27	23	73.44	9.1	73.04	71.60	13.9	4,702	0.30%
2023/07/26	11	72.23	8	72.48	71.10	3	4,455	0.07%
2023/07/25	19	76.01	22	75.95	74.20	-3	4,307	-0.07%
2023/07/24	60.2	75.20	62	75.07	76.10	-1.9	3,872	-0.05%
2023/07/21	33	68.70	34	66.83	70.90	-1	3,203	-0.03%
2023/07/20	0	0.00	22	64.02	64.50	-22	2,530	-0.87%
2023/07/19	0	0.00	1	58.90	58.70	-1	2,430	-0.04%
2023/07/18	37	58.90	28	58.30	60.00	9	2,310	0.39%
2023/07/17	31	59.49	30	58.77	57.90	1	2,023	0.05%
2023/07/14	4	53.85	23	54.92	55.10	-19	1,750	-1.09%
2023/07/13	2	50.95	3	50.33	50.10	-1	1,678	-0.06%
2023/07/12	4	49.69	0	0.00	49.30	4	1,684	0.24%
2023/07/11	0	0.00	2	49.70	49.35	-2	1,690	-0.12%
2023/07/07	0	0.00	2	48.35	48.30	-2	1,731	-0.12%
2023/07/06	0	0.00	8	48.68	48.50	-8	1,750	-0.46%
2023/07/05	0	0.00	1	49.05	49.00	-1	1,759	-0.06%
2023/07/04	8	49.05	0	0.00	50.10	8	1,771	0.45%
2023/07/03	3	48.42	1	48.25	48.35	2	1,744	0.11%
2023/06/27	4.5	46.69	0	0.00	45.80	4.5	2,043	0.22%
2023/06/26	1	48.55	1	48.50	48.30	0	2,119	0.00%
2023/06/16	0	0.00	50	48.17	48.15	-50	2,301	-2.17%
2023/06/15	2	48.55	0	0.00	48.70	2	2,294	0.09%
2023/06/14	8	48.90	0	0.00	49.10	8	2,283	0.35%
2023/06/13	4	49.90	0	0.00	49.85	4	2,275	0.18%
2023/06/12	0	0.00	1	50.20	49.95	-1	2,265	-0.04%
2023/06/08	1	49.45	10	48.55	48.60	-9	2,214	-0.41%
2023/06/07	7	51.63	0	0.00	51.90	7	2,156	0.32%
2023/06/05	6	51.43	1	51.60	51.40	5	2,079	0.24%
2023/06/02	0	0.00	1	50.50	50.30	-1	2,042	-0.05%
2023/06/01	0	49.95	0	0.00	50.00	0	2,021	0.00%
2023/05/31	0	0.00	1	50.30	50.00	-1	2,009	-0.05%
2023/05/30	1	48.60	2	49.10	49.85	-1	1,993	-0.05%
2023/05/29	60	49.34	2	49.25	49.45	58	1,965	2.95%
2023/05/25	5.5	48.18	4	47.98	47.90	1.5	1,888	0.08%
2023/05/23	0	46.55	0	0.00	46.35	0	1,825	0.00%
2023/05/19	1	46.35	0	0.00	46.55	1	1,830	0.05%
2023/05/15	3	43.70	0	0.00	43.95	3	1,810	0.17%
2023/05/11	0	0.00	1	44.05	44.05	-1	1,799	-0.06%
2023/05/09	1	49.50	3	47.30	46.55	-2	1,771	-0.11%
2023/05/08	5	48.45	9	48.51	48.20	-4	1,709	-0.23%
2023/05/05	38	50.49	39	50.38	49.25	-1	1,625	-0.06%
2023/05/04	0	0.00	3	48.10	47.80	-3	1,422	-0.21%
2023/05/03	1	47.30	1	47.80	47.50	0	1,399	0.00%
2023/05/02	0	0.00	4	47.95	47.85	-4	1,385	-0.29%
2023/04/28	2	47.18	3	47.38	47.80	-1	1,366	-0.07%
2023/04/27	5	47.05	2.5	46.46	46.90	2.5	1,334	0.19%
2023/04/26	16	43.68	0	0.00	44.70	16	1,294	1.24%
2023/04/24	0	0.00	14	43.95	44.00	-14	1,271	-1.10%
2023/04/21	1	43.50	5	45.31	43.50	-4	1,264	-0.32%
2023/04/20	2	46.90	2	46.05	46.35	0	1,219	0.00%
2023/04/19	1	46.60	5	47.35	46.70	-4	1,206	-0.33%
2023/04/18	13	48.26	5	47.40	47.70	8	1,186	0.67%
2023/04/17	11	48.00	7	48.16	48.30	4	1,152	0.35%
2023/04/13	3	47.58	1	47.90	47.40	2	1,063	0.19%
2023/04/12	4	47.55	5	47.58	47.60	-1	1,029	-0.10%
2023/04/11	3	47.45	0	0.00	47.05	3	995	0.30%
2023/04/06	0	0.00	0	47.60	47.30	0	921	0.00%
2023/03/30	1.1	48.46	2	48.85	47.00	-0.9	875	-0.11%
2023/03/29	6	48.15	3	47.68	47.30	3	815	0.37%
2023/03/28	3.5	48.19	5	49.11	45.25	-1.5	700	-0.21%
2023/03/27	4	44.83	10	44.79	46.85	-6	549	-1.09%
2023/03/24	3	42.75	5	42.74	42.60	-2	461	-0.43%
2023/03/23	19	43.66	7	43.45	43.60	12	431	2.78%
2023/03/22	20	40.91	23	40.46	41.40	-3	291	-1.03%
2023/03/21	2	37.75	3	37.60	37.65	-1	235	-0.42%
2023/03/20	2	37.28	3	37.00	37.45	-1	235	-0.42%
2023/03/17	0	36.90	1	35.95	36.25	-1	234	-0.43%
2023/03/16	0	36.20	0	0.00	35.70	0	232	0.00%
2023/03/15	3	36.95	0	0.00	36.60	3	230	1.30%
2023/03/08	6	38.33	0	0.00	38.35	6	221	2.70%
2023/03/06	1	37.75	0	0.00	37.75	1	218	0.46%
2023/02/24	2	35.60	0	0.00	35.55	2	191	1.05%
2023/02/23	0	0.00	1	36.00	36.20	-1	189	-0.53%
2023/02/21	0	0.00	4	36.45	36.30	-4	185	-2.16%
2023/02/15	0	0.00	1	35.00	35.00	-1	167	-0.60%
2023/01/12	0	32.20	0	0.00	32.20	0	154	0.00%
2023/01/04	2	31.85	0	0.00	31.50	2	164	1.22%
2022/12/20	0	0.00	3	32.15	31.70	-3	181	-1.66%
2022/11/10	0	0.00	1	33.10	33.05	-1	186	-0.54%
2022/10/14	3	31.65	0	0.00	31.35	3	203	1.48%
2022/10/13	0	31.15	0	0.00	30.00	0	205	0.00%
2022/10/11	0	0.00	4	31.45	30.90	-4	208	-1.92%
2022/10/04	2	34.15	0	0.00	33.95	2	222	0.90%
2022/09/26	0	0.00	1	33.95	33.75	-1	275	-0.36%
2022/09/20	2	37.35	0	0.00	37.15	2	285	0.70%
2022/09/19	0	0.00	2	38.25	37.10	-2	286	-0.70%
2022/09/14	2	38.88	2	39.25	39.40	0	294	0.00%
2022/09/13	0	0.00	20	39.90	39.75	-20	296	-6.75%
2022/09/06	7	38.45	2	38.30	38.20	5	309	1.62%
2022/08/29	0	0.00	2	40.35	40.70	-2	309	-0.65%
2022/08/17	2	41.05	0	0.00	41.05	2	309	0.65%
2022/08/16	1	42.00	0	0.00	41.70	1	308	0.32%
2022/08/08	0	0.00	2	41.40	41.25	-2	312	-0.64%
2022/08/02	0	0.00	1	41.25	41.10	-1	315	-0.32%
2022/07/15	1	40.05	0	0.00	39.25	1	334	0.30%
2022/07/11	0	0.00	1	37.85	38.10	-1	352	-0.28%
2022/07/05	1	35.50	1	35.85	35.65	0	354	0.00%
2022/07/04	10	35.76	0	0.00	36.45	10	338	2.95%
2022/06/30	0	0.00	3	36.60	36.50	-3	327	-0.92%
2022/06/28	2	38.60	0	0.00	38.55	2	353	0.57%
2022/06/24	2	38.50	0	0.00	37.95	2	369	0.54%
2022/06/22	0	0.00	9	37.60	37.20	-9	377	-2.39%
2022/06/14	3	43.00	0	0.00	43.45	3	394	0.76%
2022/06/08	0	44.80	0	0.00	44.55	0	416	0.00%
2022/05/30	0	0.00	1	43.65	43.75	-1	550	-0.18%
2022/05/27	1	43.15	0	0.00	42.85	1	567	0.18%
2022/05/23	1	43.10	1	42.80	42.80	0	635	0.00%
2022/05/16	1	42.55	0	0.00	41.75	1	848	0.12%
2022/05/12	2	42.03	4	41.85	40.95	-2	926	-0.22%
2022/05/11	2	42.48	0	0.00	42.05	2	983	0.20%
2022/05/10	2	42.33	0	0.00	42.50	2	1,118	0.18%
2022/05/09	0	0.00	3	42.25	41.60	-3	1,258	-0.24%
2022/05/05	3	44.98	0	0.00	44.95	3	1,771	0.17%
2022/04/27	2	43.93	1.3	42.95	43.80	0.7	2,074	0.04%
2022/04/26	1	44.75	0	0.00	44.35	1	2,221	0.05%
2022/04/25	0	44.42	1	44.00	43.85	-1	2,277	-0.04%
2022/04/22	0	0.00	7	46.04	46.20	-7	2,280	-0.31%
2022/04/20	2	47.00	0	0.00	47.15	2	2,288	0.09%
2022/04/19	6	47.02	0	0.00	46.90	6	2,297	0.26%
2022/04/18	4	46.09	6	45.99	45.85	-2	2,305	-0.09%
2022/04/15	1.2	47.64	5	47.50	47.15	-3.8	2,321	-0.16%
2022/04/12	0.1	49.82	10	49.91	49.80	-9.9	2,358	-0.42%
2022/04/11	0	0.00	8	51.20	51.10	-8	2,371	-0.34%
2022/04/07	0	0.00	3	52.50	52.10	-3	2,394	-0.13%
2022/03/31	4	53.98	1	53.80	53.90	3	2,422	0.12%
2022/03/30	1	52.00	4	51.93	53.20	-3	2,457	-0.12%
2022/03/24	1	52.20	0	0.00	52.70	1	2,513	0.04%
2022/03/23	3	52.70	0	0.00	53.00	3	2,525	0.12%
2022/03/21	0	0.00	1	52.60	52.60	-1	2,535	-0.04%
2022/03/15	0	0.00	0.2	51.70	51.50	-0.2	2,616	-0.01%
2022/03/14	9	52.50	0	53.10	52.80	9	2,659	0.34%
2022/03/11	0	53.80	0	0.00	53.20	0	2,767	0.00%
2022/03/10	1	54.30	1	53.80	54.00	0	2,903	0.00%
2022/03/09	3	53.03	0	0.00	53.10	3	3,213	0.09%
2022/03/08	0	52.90	0.1	51.90	51.80	-0.1	3,392	0.00%
2022/03/07	0	0.00	1	53.40	52.80	-1	3,406	-0.03%
2022/03/04	9	56.76	2	57.00	55.40	7	3,446	0.20%
2022/03/03	0.3	57.30	0	0.00	57.10	0.3	3,476	0.01%
2022/03/02	1	55.10	0	0.00	55.10	1	3,510	0.03%
2022/02/23	0	0.00	1	55.50	55.80	-1	4,017	-0.02%
2022/02/22	0	0.00	2	55.50	54.50	-2	4,026	-0.05%
2022/02/18	1	58.30	0	0.00	58.00	1	3,982	0.03%
2022/02/17	16	58.89	9	58.61	57.90	7	3,961	0.18%
2022/02/16	0	0.00	4	55.30	55.40	-4	3,851	-0.10%
2022/02/15	0	0.00	14	55.48	55.20	-14	3,873	-0.36%
2022/02/14	5	55.44	19	55.84	55.50	-14	3,910	-0.36%
2022/02/11	6	59.40	1	59.01	59.00	5	3,864	0.13%
2022/02/10	22	61.08	13	60.85	60.30	9	3,806	0.24%
2022/02/09	24	60.61	11	60.76	61.20	13	3,670	0.35%
2022/02/08	20.1	60.70	13	60.67	60.60	7.1	3,523	0.20%
2022/02/07	4	57.50	5	58.60	58.60	-1	3,143	-0.03%
2022/01/26	2	52.75	2	53.40	53.30	0	3,006	0.00%
2022/01/25	2	52.35	0	0.00	52.00	2	2,990	0.07%
2022/01/24	0	52.10	0	0.00	53.70	0	2,971	0.00%
2022/01/21	5	54.22	7	53.99	52.60	-2	2,933	-0.07%
2022/01/20	5	58.32	4	57.53	57.30	1	2,859	0.03%
2022/01/19	9	56.18	6	57.27	58.10	3	2,699	0.11%
2022/01/18	2	55.20	2	54.95	55.30	0	2,547	0.00%
2022/01/14	2	51.65	1	51.10	52.50	1	2,484	0.04%
2022/01/10	1	54.00	1	53.20	54.00	0	2,441	0.00%
2022/01/04	1	56.70	1	56.50	56.50	0	2,360	0.00%
2022/01/03	1	54.50	2	55.10	55.40	-1	2,334	-0.04%
2021/12/30	0	0.00	7	54.71	54.90	-7	2,313	-0.30%
2021/12/27	2	53.75	5	54.40	53.70	-3	2,275	-0.13%
2021/12/24	3	55.20	1	56.10	54.70	2	2,266	0.09%
2021/12/23	5	55.66	3	55.97	55.50	2	2,210	0.09%
2021/12/21	0	0.00	1	51.70	52.40	-1	2,151	-0.05%
2021/12/20	0	0.00	0	52.20	52.00	0	2,143	0.00%
2021/12/17	1	51.70	2	52.60	51.40	-1	2,135	-0.05%
2021/12/16	0	0.00	6	53.00	52.90	-6	2,116	-0.28%
2021/12/15	3	53.00	0	0.00	52.90	3	2,108	0.14%
2021/12/14	3	53.77	1	53.00	52.70	2	2,094	0.10%
2021/12/13	2	55.20	2	55.20	55.80	0	2,064	0.00%
2021/12/09	4	55.00	75	54.39	54.30	-71	2,018	-3.52%
2021/12/08	71	55.28	11	55.00	54.90	60	1,982	3.03%
2021/12/07	12	57.03	25	54.68	54.00	-13	1,929	-0.67%
2021/12/06	14	60.42	15	60.29	58.20	-1	1,817	-0.06%
2021/12/03	35	59.99	7	59.67	59.60	28	1,681	1.67%
2021/12/02	10	60.20	157	62.15	62.20	-147	1,365	-10.77%	大賣/鉅額交易
2021/12/01	3	56.00	4	54.65	56.60	-1	1,171	-0.09%
2021/11/30	35	55.39	15	56.23	55.30	20	1,135	1.76%
2021/11/29	31	53.40	10	54.73	54.00	21	1,067	1.97%
2021/11/26	11	56.25	7	56.33	55.00	4	1,013	0.39%
2021/11/25	41	56.81	13	57.61	57.60	28	944	2.96%
2021/11/24	77	57.71	16	57.73	57.80	61	841	7.25%
2021/11/23	8	55.94	1	55.50	56.10	7	527	1.33%
2021/11/18	0	0.00	3	43.60	44.00	-3	341	-0.88%
2021/11/15	0	0.00	1	44.50	44.60	-1	331	-0.30%
2021/11/12	1	45.65	0	0.00	45.40	1	324	0.31%
2021/11/11	0	0.00	2	46.58	46.60	-2	285	-0.70%
2021/11/05	1	40.35	2	40.30	40.35	-1	219	-0.46%
2021/10/29	2	40.35	0	0.00	40.20	2	232	0.86%
2021/10/21	1	38.95	1	39.25	38.55	0	250	0.00%
2021/10/07	1	38.90	0	0.00	39.10	1	315	0.32%
2021/10/04	0	0.00	1	37.70	37.00	-1	338	-0.30%
2021/09/22	1	41.30	1	40.90	40.25	0	370	0.00%
2021/09/09	0	0.00	2	41.20	40.85	-2	587	-0.34%
2021/09/08	2	40.35	4	40.28	40.40	-2	587	-0.34%
2021/09/07	0	0.00	1	41.30	41.40	-1	585	-0.17%
2021/09/06	0	0.00	2	42.80	42.10	-2	585	-0.34%
2021/09/01	1	44.90	0	0.00	44.80	1	589	0.17%
2021/08/25	2	43.00	0	0.00	43.90	2	623	0.32%
2021/08/18	0	0.00	4	43.33	44.10	-4	648	-0.62%
2021/08/17	5	42.10	0	0.00	42.00	5	652	0.77%
2021/08/09	2	47.95	0	0.00	47.50	2	686	0.29%
2021/08/06	1	49.65	0	0.00	48.95	1	691	0.14%
2021/08/05	0	0.00	2	49.65	49.40	-2	708	-0.28%
2021/07/28	4	51.00	0	0.00	51.10	4	772	0.52%
2021/07/26	2	54.40	0	0.00	54.20	2	781	0.26%
2021/07/22	0	0.00	10	52.40	52.00	-10	780	-1.29%
2021/07/21	0	0.00	9	52.90	52.10	-9	788	-1.14%
2021/07/20	0	52.00	11	51.84	51.80	-11	791	-1.39%
2021/07/14	0	0.00	1	52.50	53.30	-1	804	-0.12%
2021/07/12	0	0.00	3.1	52.92	52.50	-3.1	813	-0.38%
2021/07/09	3	53.73	0	0.00	53.30	3	839	0.36%
2021/07/08	5	53.96	0	0.00	54.00	5	944	0.53%
2021/07/01	2	52.25	0	0.00	51.10	2	981	0.20%
2021/06/30	10	52.00	1	51.90	51.80	9	995	0.90%
2021/06/29	0	0.00	1	51.90	51.60	-1	1,028	-0.10%
2021/06/25	0	0.00	1	52.50	52.40	-1	1,146	-0.09%
2021/06/24	1	53.30	0	0.00	53.00	1	1,142	0.09%
2021/06/22	3	55.77	0	0.00	53.80	3	1,130	0.27%
2021/06/21	30	54.13	35	54.45	55.00	-5	1,095	-0.46%
2021/06/18	2.1	51.64	2	51.95	54.70	0.1	1,008	0.00%
2021/06/17	2	49.20	0	0.00	49.75	2	957	0.21%
2021/06/15	1	49.00	0	0.00	49.95	1	970	0.10%
2021/06/09	1	48.40	0	0.00	48.35	1	1,017	0.10%
2021/06/07	2	48.65	2	49.30	49.00	0	1,020	0.00%
2021/06/01	2	49.85	0	0.00	50.50	2	1,012	0.20%
2021/05/21	2	45.30	0	0.00	45.30	2	1,003	0.20%
2021/05/19	1	44.80	12	44.55	44.80	-11	1,012	-1.09%
2021/05/18	0	0.00	2	43.75	45.00	-2	1,019	-0.20%
2021/05/17	0	0.00	2	41.40	40.95	-2	1,010	-0.20%
2021/05/14	2	46.03	1	45.01	45.50	1	998	0.10%
2021/05/13	1	41.40	2	44.10	44.30	-1	996	-0.10%
2021/05/12	1	45.05	0	0.00	45.00	1	979	0.10%
2021/05/11	2	50.45	0	0.00	50.00	2	957	0.21%
2021/05/10	2	55.40	1	55.50	55.40	1	937	0.11%
2021/05/05	1	56.10	1	55.90	56.10	0	931	0.00%
2021/05/04	0	0.00	0.2	56.60	56.00	-0.2	930	-0.02%
2021/05/03	1	58.50	0	0.00	58.50	1	922	0.11%
2021/04/28	0.1	61.50	0	0.00	61.10	0.1	927	0.01%
2021/04/27	1	62.40	0	0.00	61.50	1	941	0.11%
2021/04/22	0	0.00	1	63.50	62.10	-1	957	-0.10%
2021/04/20	1	65.40	1	65.10	65.10	0	978	0.00%
2021/04/15	1	67.00	0	0.00	66.30	1	1,053	0.09%
2021/04/14	6	66.53	3	66.20	67.50	3	1,027	0.29%
2021/04/13	1	65.90	1	65.30	65.70	0	949	0.00%
2021/04/12	0	0.00	1	64.00	63.70	-1	958	-0.10%
2021/04/08	2	65.00	0	0.00	64.60	2	967	0.21%
2021/04/07	0	0.00	5	64.12	64.50	-5	960	-0.52%
2021/04/06	0	0.00	1	64.82	64.70	-1	953	-0.11%
2021/03/31	6	65.90	3	65.97	66.00	3	907	0.33%
2021/03/30	0	61.00	2	62.10	63.30	-2	806	-0.25%
2021/03/29	0	0.00	1	60.60	60.40	-1	791	-0.13%
2021/03/22	1	62.20	0	0.00	62.20	1	817	0.12%
2021/03/19	1	62.40	0	0.00	62.80	1	824	0.12%
2021/03/18	0	0.00	1	62.90	62.80	-1	820	-0.12%
2021/03/17	0.1	63.90	1	63.50	63.50	-0.9	827	-0.11%
2021/03/16	2	63.60	1	62.20	63.80	1	823	0.12%
2021/03/11	1	60.80	0	0.00	61.00	1	834	0.12%
2021/03/08	0	61.00	0	0.00	60.00	0	868	0.00%
2021/03/05	1	59.60	0	0.00	59.60	1	906	0.11%
2021/03/04	1	59.10	0	0.00	59.10	1	981	0.10%
2021/03/02	1	59.80	0	0.00	58.90	1	1,048	0.10%
2021/02/26	0	61.50	1	61.70	60.30	-1	1,078	-0.09%
2021/02/19	0	0.00	2	59.25	60.30	-2	1,432	-0.14%
2021/02/17	2	57.50	0	0.00	57.50	2	1,475	0.14%
2021/02/01	3	55.70	0	0.00	55.40	3	1,826	0.16%
2021/01/29	0	0.00	3	57.60	56.40	-3	1,859	-0.16%
2021/01/28	1	57.80	0	0.00	57.90	1	1,865	0.05%
2021/01/27	1	58.80	0	0.00	59.00	1	1,874	0.05%
2021/01/25	1	59.30	1	58.60	59.20	0	1,924	0.00%
2021/01/22	4	58.60	0	0.00	58.60	4	1,932	0.21%
2021/01/20	5	60.10	4	60.18	59.50	1	1,947	0.05%
2021/01/18	3	62.70	2	62.80	62.80	1	1,943	0.05%
2021/01/15	1	64.60	0	0.00	64.50	1	1,937	0.05%
2021/01/14	2	66.60	0	0.00	66.20	2	1,922	0.10%
2021/01/12	1	65.50	1.8	66.08	65.10	-0.8	1,871	-0.04%
2021/01/08	2	65.90	1	65.80	65.90	1	1,830	0.05%
2021/01/06	0	0.00	0	65.00	64.30	0	1,808	0.00%
2021/01/05	1	65.30	0	0.00	65.60	1	1,790	0.06%
2021/01/04	1	61.60	0	0.00	63.00	1	1,762	0.06%
2020/12/31	0	0.00	1	62.20	62.30	-1	1,770	-0.06%
2020/12/28	5	64.40	0	0.00	64.10	5	1,877	0.27%
2020/12/23	1	63.80	0	0.00	64.20	1	1,949	0.05%
2020/12/22	1	65.00	0	0.00	64.00	1	1,983	0.05%
2020/12/16	0	0.00	1	65.40	65.40	-1	1,990	-0.05%
2020/12/15	1	64.60	2	64.30	64.40	-1	1,987	-0.05%
2020/12/14	0	0.00	0.1	65.00	64.50	-0.1	1,989	-0.01%
2020/12/11	5	64.60	0	66.90	64.20	5	1,996	0.25%
2020/12/10	0	0.00	0.1	66.07	65.70	-0.1	1,999	0.00%
2020/12/08	0	0.00	2	66.50	66.50	-2	2,009	-0.10%
2020/12/07	3	65.83	2	66.05	65.60	1	2,012	0.05%
2020/12/04	9	67.92	3	66.80	66.80	6	2,002	0.30%
2020/12/03	4	68.45	0	0.00	67.60	4	2,007	0.20%
2020/12/02	5	68.14	16	68.03	68.10	-11	2,007	-0.55%
2020/12/01	11	69.33	0	0.00	68.30	11	2,002	0.55%
2020/11/30	3	69.23	12	69.18	69.40	-9	1,983	-0.45%
2020/11/27	0	0.00	9	67.23	68.40	-9	1,910	-0.47%
2020/11/24	6	67.43	2	67.60	66.40	4	1,834	0.22%
2020/11/23	8	68.08	4	68.58	67.90	4	1,810	0.22%
2020/11/20	8	69.03	1	68.40	68.40	7	1,830	0.38%
2020/11/19	7.1	67.79	6	68.50	69.10	1.1	1,814	0.06%
2020/11/18	4.2	68.71	12	69.09	68.50	-7.8	1,780	-0.44%
2020/11/17	0	0.00	3	65.00	64.40	-3	1,626	-0.18%
2020/11/16	3	64.60	2	64.45	64.90	1	1,688	0.06%
2020/11/13	11	64.77	8	64.36	64.50	3	1,692	0.18%
2020/11/12	26	66.33	26	65.74	65.70	0	1,655	0.00%
2020/11/11	2	62.65	2	63.00	62.30	0	1,453	0.00%
2020/11/10	3	61.93	17	62.22	62.20	-14	1,449	-0.97%
2020/11/09	2	61.00	5	61.72	61.80	-3	1,435	-0.21%
2020/11/06	1	60.40	3.1	59.81	59.60	-2.1	1,420	-0.15%
2020/11/05	1	59.10	0	0.00	58.10	1	1,415	0.07%
2020/11/04	0	0.00	1	57.10	57.80	-1	1,420	-0.07%
2020/11/03	2	58.10	0	0.00	57.80	2	1,473	0.14%
2020/11/02	1	54.70	0	0.00	55.00	1	1,460	0.07%
2020/10/30	1	56.60	0.1	57.10	56.60	0.9	1,457	0.06%
2020/10/29	3	56.67	0	0.00	56.70	3	1,469	0.20%
2020/10/28	4	58.08	0	0.00	57.60	4	1,532	0.26%
2020/10/27	3	59.23	0	0.00	59.00	3	1,544	0.19%
2020/10/26	1	60.20	4	60.10	60.00	-3	1,559	-0.19%
2020/10/22	2	60.40	1	60.10	60.60	1	1,630	0.06%
2020/10/21	2	61.65	0	0.00	61.90	2	1,665	0.12%
2020/10/19	0	0.00	1	61.70	62.10	-1	1,730	-0.06%
2020/10/16	3	60.80	0	0.00	60.70	3	1,757	0.17%
2020/10/14	2	63.10	0	0.00	63.40	2	1,834	0.11%
2020/10/13	2	62.60	1	63.20	62.50	1	1,895	0.05%
2020/10/12	2	63.85	1	65.00	63.50	1	1,934	0.05%
2020/10/08	1	63.90	0	0.00	64.20	1	2,100	0.05%
2020/10/07	2	64.90	1	65.30	64.80	1	2,129	0.05%
2020/10/06	6	65.17	6	65.23	65.40	0	2,178	0.00%
2020/10/05	5	63.68	12	63.50	65.70	-7	2,251	-0.31%
2020/09/30	0	0.00	3	60.83	61.10	-3	2,300	-0.13%
2020/09/29	5	60.72	0	0.00	60.30	5	2,440	0.20%
2020/09/28	5	59.74	1	60.80	59.80	4	2,769	0.14%
2020/09/25	0	0.00	4	57.80	56.20	-4	2,815	-0.14%
2020/09/24	4	60.90	4	60.95	60.10	0	2,847	0.00%
2020/09/18	1	64.90	0	0.00	64.70	1	2,996	0.03%
2020/09/17	1	65.30	0	0.00	65.00	1	3,012	0.03%
2020/09/16	0	0.00	2	64.60	64.40	-2	3,024	-0.07%
2020/09/15	2	64.15	0	0.00	64.00	2	3,053	0.07%
2020/09/14	1	65.00	1	65.10	65.00	0	3,082	0.00%
2020/09/11	0	0.00	2	63.20	62.40	-2	3,089	-0.06%
2020/09/10	2	63.90	1	64.60	63.70	1	3,116	0.03%
2020/09/09	4	62.53	2	62.65	64.00	2	3,139	0.06%
2020/09/07	2	65.40	10	64.71	63.80	-8	3,194	-0.25%
2020/09/04	1	65.80	2	66.00	66.10	-1	3,218	-0.03%
2020/09/03	2	68.35	6	67.67	67.20	-4	3,237	-0.12%
2020/09/02	3	67.00	0	0.00	67.40	3	3,253	0.09%
2020/09/01	1	67.10	0	0.00	66.90	1	3,325	0.03%
2020/08/31	1	67.20	1	66.70	66.80	0	3,403	0.00%
2020/08/28	0	0.00	5	67.26	67.30	-5	3,448	-0.14%
2020/08/27	0	0.00	1	68.00	67.20	-1	3,487	-0.03%
2020/08/26	0	0.00	10	69.06	69.00	-10	3,658	-0.27%
2020/08/25	2	66.95	1	66.70	66.80	1	3,637	0.03%
2020/08/24	4	67.95	0	0.00	67.20	4	3,693	0.11%
2020/08/21	3	66.53	12	66.86	67.30	-9	3,710	-0.24%
2020/08/20	9	66.98	5	67.48	65.40	4	3,746	0.11%
2020/08/19	6	74.47	0	0.00	72.60	6	3,790	0.16%
2020/08/18	1	75.80	0	0.00	75.60	1	3,805	0.03%
2020/08/14	1	75.70	2	75.85	76.10	-1	3,873	-0.03%
2020/08/13	1	75.60	1	75.20	75.10	0	3,893	0.00%
2020/08/12	1	77.00	0	0.00	76.10	1	3,914	0.03%
2020/08/11	3	76.60	2	78.00	76.00	1	3,950	0.03%
2020/08/10	2	78.65	2	78.55	78.30	0	4,018	0.00%
2020/08/07	2	79.45	5	80.62	79.50	-3	4,125	-0.07%
2020/08/06	0	0.00	2	77.60	77.40	-2	4,122	-0.05%
2020/08/05	2	78.85	1	79.00	78.60	1	4,167	0.02%
2020/08/04	1	78.70	4	78.25	78.30	-3	4,217	-0.07%
2020/08/03	2	78.80	14	78.49	78.40	-12	4,296	-0.28%
2020/07/31	0	0.00	7	80.96	82.00	-7	4,366	-0.16%
2020/07/30	4	80.70	2	80.60	81.10	2	4,442	0.05%
2020/07/29	0	0.00	9	78.90	78.90	-9	4,670	-0.19%
2020/07/28	6	78.90	8	79.41	77.00	-2	4,731	-0.04%
2020/07/27	3	80.40	5	80.92	80.10	-2	4,772	-0.04%
2020/07/24	2	82.20	1	81.90	82.00	1	4,999	0.02%
2020/07/23	4	83.75	4	84.15	83.80	0	5,474	0.00%
2020/07/22	1	84.90	1	84.90	85.10	0	5,504	0.00%
2020/07/21	8	84.65	3	84.57	84.70	5	5,508	0.09%
2020/07/20	8	82.65	7	83.03	82.40	1	5,548	0.02%
2020/07/17	9	85.79	1	86.70	84.40	8	5,552	0.14%
2020/07/16	3	86.93	2	87.35	87.00	1	5,584	0.02%
2020/07/15	6	89.27	17	89.99	87.40	-11	5,595	-0.20%
2020/07/14	11	87.36	19	87.20	87.50	-8	5,562	-0.14%
2020/07/13	8	86.94	1	87.20	86.50	7	5,645	0.12%
2020/07/10	6	87.42	0	0.00	86.50	6	5,669	0.11%
2020/07/09	2	92.00	1	91.40	90.20	1	5,663	0.02%
2020/07/08	18	91.57	7	92.30	91.70	11	5,700	0.19%
2020/07/07	38.1	93.68	29	92.89	92.20	9.1	5,743	0.16%
2020/07/06	2.1	88.74	5	89.54	90.50	-2.9	5,507	-0.05%
2020/07/03	6	88.13	5	88.10	88.10	1	5,512	0.02%
2020/07/02	7	89.86	0	0.00	89.40	7	5,676	0.12%
2020/07/01	2	90.75	2	91.20	90.10	0	5,836	0.00%
2020/06/30	6	90.72	7	90.44	90.60	-1	5,904	-0.02%
2020/06/29	3	90.03	3	90.03	89.70	0	5,942	0.00%
2020/06/24	3.1	88.84	0	0.00	88.60	3.1	5,986	0.05%
2020/06/22	0	0.00	2	88.90	88.30	-2	6,213	-0.03%
2020/06/19	6	89.12	0	0.00	89.00	6	6,400	0.09%
2020/06/18	6	89.40	3	89.57	88.60	3	6,555	0.05%
2020/06/17	4	89.95	0	0.00	89.50	4	6,682	0.06%
2020/06/16	1	89.60	7	89.23	90.20	-6	6,780	-0.09%
2020/06/15	0	0.00	2	88.85	87.60	-2	7,043	-0.03%
2020/06/12	7	87.07	4	86.48	88.00	3	7,310	0.04%
2020/06/11	9	90.03	2	89.60	89.60	7	7,479	0.09%
2020/06/10	2	90.85	1	91.80	91.10	1	7,712	0.01%
2020/06/09	4	91.83	2	93.00	91.20	2	7,911	0.03%
2020/06/08	13	93.41	4	93.23	92.60	9	8,061	0.11%
2020/06/05	5	93.40	7	94.37	94.60	-2	8,267	-0.02%
2020/06/04	4	94.23	2	94.05	93.50	2	8,463	0.02%
2020/06/03	2.1	93.20	1	92.90	93.20	1.1	8,549	0.01%
2020/06/02	14	92.89	12	93.69	91.90	2	8,694	0.02%
2020/06/01	5	90.08	0	0.00	90.40	5	8,949	0.06%
2020/05/29	2	89.05	5	90.88	89.00	-3	9,020	-0.03%
2020/05/28	4	91.18	7	90.80	89.80	-3	9,091	-0.03%
2020/05/27	6	92.55	7	92.76	90.90	-1	9,238	-0.01%
2020/05/26	15	92.38	14	92.65	92.70	1	9,535	0.01%
2020/05/25	8	89.70	3	89.73	89.80	5	9,889	0.05%
2020/05/22	2	91.25	1	91.70	90.80	1	10,018	0.01%
2020/05/21	1	91.50	0	0.00	92.00	1	9,998	0.01%
2020/05/20	2	91.10	1	90.90	90.50	1	9,983	0.01%
2020/05/19	6	92.47	3	92.00	91.80	3	9,972	0.03%
2020/05/18	1	90.00	8	90.76	90.90	-7	9,965	-0.07%
2020/05/15	15	91.65	11	90.43	90.30	4	9,945	0.04%
2020/05/14	9	94.11	6	94.58	92.60	3	9,870	0.03%
2020/05/13	4	93.18	7	93.06	93.70	-3	9,811	-0.03%
2020/05/12	8	94.45	3	93.70	93.90	5	9,963	0.05%
2020/05/11	10	95.66	2	96.10	95.30	8	9,941	0.08%
2020/05/08	11	95.84	9	96.14	94.60	2	9,931	0.02%
2020/05/07	16	98.53	12	97.87	96.90	4	9,868	0.04%
2020/05/06	30	97.64	24	97.40	98.20	6	9,762	0.06%
2020/05/05	8	101.50	6	100.87	98.50	2	9,741	0.02%
2020/04/30	14	98.24	12	97.00	96.70	2	9,499	0.02%
2020/04/29	20	99.60	19	98.98	97.00	1	9,497	0.01%
2020/04/28	19	97.43	20	97.89	99.20	-1	9,332	-0.01%
2020/04/27	13	90.93	5	90.88	90.90	8	8,871	0.09%
2020/04/24	4	89.78	0	0.00	90.00	4	8,832	0.05%
2020/04/23	12	89.09	13	89.88	90.00	-1	8,807	-0.01%
2020/04/22	1	88.00	3	87.20	88.00	-2	8,741	-0.02%
2020/04/21	3	89.13	9	90.46	87.90	-6	8,709	-0.07%
2020/04/20	2	88.40	0	0.00	89.30	2	8,631	0.02%
2020/04/17	2	89.50	4	88.80	88.10	-2	8,629	-0.02%
2020/04/16	1	91.10	2	92.10	90.80	-1	8,588	-0.01%
2020/04/15	5	90.68	3	91.10	91.10	2	8,512	0.02%
2020/04/14	1	91.00	2.1	90.57	91.30	-1.1	8,509	-0.01%
2020/04/13	6	91.70	3	91.17	90.10	3	8,521	0.04%
2020/04/10	14	90.50	12	90.42	90.60	2	8,423	0.02%
2020/04/09	3	88.23	17	87.91	87.50	-14	8,305	-0.17%
2020/04/08	14	90.49	16	90.16	90.60	-2	8,261	-0.02%
2020/04/07	14	91.85	5	91.10	90.10	9	8,198	0.11%
2020/04/06	7	90.79	7	91.26	91.80	0	8,011	0.00%
2020/04/01	1	88.60	3	87.13	87.60	-2	7,877	-0.03%
2020/03/31	7	88.09	8	88.15	86.70	-1	7,985	-0.01%
2020/03/30	4	86.88	1	86.50	87.10	3	7,973	0.04%
2020/03/27	19	87.54	12	86.63	84.70	7	8,009	0.09%
2020/03/26	14	86.11	13	86.53	88.00	1	8,005	0.01%
2020/03/25	17	87.09	22	86.06	84.00	-5	7,898	-0.06%
2020/03/24	10	84.62	16	84.76	84.90	-6	7,733	-0.08%
2020/03/23	16	77.09	21	77.75	80.00	-5	7,629	-0.07%
2020/03/20	6	75.67	1	75.50	77.00	5	7,849	0.06%
2020/03/19	13	75.09	15	75.15	70.00	-2	8,024	-0.02%
2020/03/18	10	80.51	10	81.56	77.70	0	7,779	0.00%
2020/03/17	16	79.39	7	79.19	79.80	9	7,527	0.12%
2020/03/16	6	85.55	15	85.75	77.00	-9	7,345	-0.12%
2020/03/13	28	78.73	20	82.95	85.00	8	7,123	0.11%
2020/03/12	18	82.98	2	86.45	84.30	16	6,970	0.23%
2020/03/11	9	92.22	21	91.35	88.80	-12	6,873	-0.17%
2020/03/10	22.1	87.48	19	87.91	91.00	3.1	6,670	0.05%
2020/03/09	7	86.04	7	86.10	84.10	0	6,453	0.00%
2020/03/06	3	89.60	8	89.78	89.90	-5	6,382	-0.08%
2020/03/05	11.1	89.25	12	88.94	89.20	-1	6,342	-0.01%
2020/03/04	4	82.65	4	83.03	83.60	0	6,476	0.00%
2020/03/03	15	84.41	33	84.45	82.50	-18	6,458	-0.28%
2020/03/02	27	82.73	9	82.07	82.10	18	6,374	0.28%
2020/02/27	18	85.74	19	83.69	79.70	-1	6,266	-0.02%
2020/02/26	47	83.53	41	84.00	86.90	6	6,006	0.10%
2020/02/25	4	77.78	5	77.16	79.00	-1	5,555	-0.02%
2020/02/24	0	0.00	9	72.61	74.90	-9	5,443	-0.17%
2020/02/21	3	74.53	1	75.50	74.00	2	5,577	0.04%
2020/02/20	1	75.40	0	0.00	75.20	1	5,588	0.02%
2020/02/18	0	0.00	3	75.40	75.10	-3	5,734	-0.05%
2020/02/14	3	77.57	14	77.04	77.70	-11	5,862	-0.19%
2020/02/13	5	80.82	5	79.34	77.10	0	5,845	0.00%
2020/02/11	0	0.00	5	75.50	75.60	-5	5,831	-0.09%
2020/02/10	1	75.30	14	73.67	74.80	-13	5,900	-0.22%
2020/02/07	3	74.87	5	75.22	74.50	-2	6,099	-0.03%
2020/02/06	14	77.39	5	76.18	77.20	9	6,246	0.14%
2020/02/05	1	73.90	1	74.80	74.50	0	6,232	0.00%
2020/02/04	0	0.00	2	73.55	73.60	-2	6,302	-0.03%
2020/02/03	6	70.48	2	72.40	71.70	4	6,414	0.06%
2020/01/31	0	0.00	2	78.70	76.80	-2	6,410	-0.03%
2020/01/30	2	80.60	1	80.10	80.10	1	6,575	0.02%
2020/01/17	0	0.00	4	89.68	89.50	-4	6,804	-0.06%
2020/01/15	2	89.85	2	90.10	89.80	0	7,155	0.00%
2020/01/14	9	90.99	8	91.10	91.10	1	7,415	0.01%
2020/01/13	8	89.83	5	89.48	90.50	3	7,440	0.04%
2020/01/10	1	87.50	8	88.00	88.00	-7	7,504	-0.09%
2020/01/09	2	90.70	0	0.00	90.00	2	7,496	0.03%
2020/01/08	1	90.50	9	90.13	89.90	-8	7,601	-0.11%
2020/01/07	1	92.70	3	91.77	91.90	-2	7,621	-0.03%
2020/01/03	2	94.10	3	94.93	94.20	-1	7,785	-0.01%
2020/01/02	1	96.20	0	0.00	96.00	1	7,952	0.01%
2019/12/31	6	94.72	0	0.00	94.70	6	8,302	0.07%
2019/12/30	2	94.40	1	95.30	94.50	1	8,535	0.01%
2019/12/26	13	97.54	8	97.56	96.00	5	8,889	0.06%
2019/12/25	17	97.79	4	97.00	97.00	13	8,756	0.15%
2019/12/24	7	96.91	6	97.20	97.60	1	8,898	0.01%
2019/12/23	4	97.05	3	95.63	95.00	1	8,878	0.01%
2019/12/20	4	95.30	5	95.32	95.50	-1	8,867	-0.01%
2019/12/19	5	95.38	5	94.82	95.50	0	8,965	0.00%
2019/12/18	4	95.53	3	94.53	94.10	1	9,095	0.01%
2019/12/17	19	98.27	18	97.72	95.60	1	9,503	0.01%
2019/12/16	20	95.59	26	94.87	95.40	-6	9,286	-0.06%
2019/12/13	0	0.00	2	90.85	90.70	-2	9,183	-0.02%
2019/12/12	0	0.00	1	91.60	91.40	-1	9,402	-0.01%
2019/12/11	1	91.90	1	92.60	91.50	0	9,484	0.00%
2019/12/10	2	93.35	0	0.00	92.70	2	9,607	0.02%
2019/12/09	1	94.10	2	94.80	93.80	-1	9,898	-0.01%
2019/12/06	8	93.89	6	94.18	93.10	2	9,987	0.02%
2019/12/05	2	92.55	3	92.77	93.20	-1	10,004	-0.01%
2019/12/04	13	91.15	14	90.27	91.10	-1	10,187	-0.01%
2019/12/03	7	91.16	6	92.00	90.80	1	10,373	0.01%
2019/12/02	1	93.60	18	91.89	92.00	-17	10,553	-0.16%
2019/11/29	32	96.58	55	96.67	93.00	-23	10,837	-0.21%
2019/11/28	4	92.25	8	92.69	93.00	-4	10,567	-0.04%
2019/11/27	5	92.40	0	0.00	91.80	5	10,976	0.05%
2019/11/26	8	91.30	4	91.65	91.00	4	11,262	0.04%
2019/11/25	7	91.03	8	90.23	90.20	-1	11,385	-0.01%
2019/11/22	1	88.80	1	89.70	88.00	0	11,524	0.00%
2019/11/21	1	86.10	2	87.15	88.90	-1	11,884	-0.01%
2019/11/20	0	0.00	2	86.80	87.80	-2	12,429	-0.02%
2019/11/19	0	0.00	1	90.40	89.90	-1	12,550	-0.01%
2019/11/18	1	89.60	9	89.26	90.90	-8	12,826	-0.06%
2019/11/15	3	91.20	1	90.50	90.20	2	13,084	0.02%
2019/11/14	8	91.74	5	92.78	91.40	3	13,242	0.02%
2019/11/13	3	94.37	8	94.58	94.70	-5	13,400	-0.04%
2019/11/12	2	93.05	1	92.90	93.80	1	13,731	0.01%
2019/11/11	2	93.80	8	93.19	92.00	-6	14,183	-0.04%
2019/11/08	22	94.53	16	94.19	94.30	6	14,793	0.04%
2019/11/06	3	97.87	16	97.26	95.50	-13	15,765	-0.08%
2019/11/05	18	95.61	18	96.00	96.00	0	15,825	0.00%
2019/11/04	2	92.20	1	92.70	92.80	1	15,816	0.01%
2019/11/01	8	90.98	4	92.35	92.20	4	15,865	0.03%
2019/10/31	18	91.09	6	90.98	90.60	12	15,969	0.08%
2019/10/30	7	92.79	5	93.00	92.80	2	16,076	0.01%
2019/10/29	17	94.18	7	96.13	92.80	10	16,206	0.06%
2019/10/28	1	98.10	14	98.34	97.80	-13	16,139	-0.08%
2019/10/25	37	99.41	19	99.03	97.80	18	16,135	0.11%
2019/10/24	3	97.90	5	97.78	98.00	-2	16,112	-0.01%
2019/10/23	16	98.95	21	100.21	97.60	-5	16,129	-0.03%
2019/10/22	20	99.58	14	99.16	100.50	6	16,011	0.04%
2019/10/21	2	96.00	3	96.20	95.80	-1	16,012	-0.01%
2019/10/18	10	95.90	20	96.91	97.00	-10	16,083	-0.06%
2019/10/17	8	94.68	5	95.34	95.90	3	16,075	0.02%
2019/10/16	12	95.23	6	96.08	93.60	6	16,133	0.04%
2019/10/15	8	96.55	9	97.10	95.60	-1	16,127	-0.01%
2019/10/14	11	98.62	15	97.53	96.90	-4	16,236	-0.02%
2019/10/09	19	98.15	12	97.78	97.30	7	16,162	0.04%
2019/10/08	23	98.47	23	98.96	97.50	0	16,156	0.00%
2019/10/07	49	101.29	65.3	100.46	99.80	-16.3	16,067	-0.10%
2019/10/04	16	96.38	10	96.48	95.10	6	15,759	0.04%
2019/10/03	34	94.32	39	95.85	96.50	-5	15,622	-0.03%
2019/10/02	63	92.35	56	91.97	92.30	7	15,378	0.05%
2019/10/01	6	90.68	29	90.38	91.50	-23	15,417	-0.15%
2019/09/27	16	90.11	50	88.62	89.70	-34	15,448	-0.22%
2019/09/26	16	92.88	10	91.95	91.00	6	15,364	0.04%
2019/09/25	5	91.48	2	91.10	91.20	3	15,396	0.02%
2019/09/24	9	94.59	90	93.76	92.20	-81	15,598	-0.52%
2019/09/23	31	94.65	2	94.85	94.20	29	15,578	0.19%
2019/09/20	75.3	94.27	70	95.03	96.30	5.3	15,538	0.03%
2019/09/19	20	89.05	11	89.91	89.00	9	15,258	0.06%
2019/09/18	8	87.79	5	88.26	89.20	3	15,388	0.02%
2019/09/17	36	89.25	10	87.21	86.60	26	15,311	0.17%
2019/09/16	24	90.36	8	91.23	90.40	16	15,312	0.10%
2019/09/12	5	91.16	1	90.60	91.00	4	15,693	0.03%
2019/09/11	21	89.80	27	90.11	91.30	-6	15,835	-0.04%
2019/09/10	8	91.84	8	90.11	88.60	0	15,670	0.00%
2019/09/09	2	91.10	2	91.00	91.10	0	15,735	0.00%
2019/09/06	23	93.36	18	92.18	91.00	5	15,763	0.03%
2019/09/05	16	91.61	40	90.75	93.30	-24	15,706	-0.15%
2019/09/04	49	89.50	49	89.88	90.40	0	15,718	0.00%
2019/09/03	13	91.38	5	92.44	89.70	8	15,971	0.05%
2019/09/02	7	93.36	23	91.71	94.10	-16	15,784	-0.10%
2019/08/30	20	101.33	24	97.39	94.10	-4	15,603	-0.03%
2019/08/29	67	102.24	30.3	102.41	104.50	36.7	15,310	0.24%
2019/08/28	8	99.28	5	99.24	99.50	3	15,040	0.02%
2019/08/27	42	99.83	39	98.85	98.70	3	14,919	0.02%
2019/08/26	10.1	98.88	7	100.37	96.50	3.1	14,827	0.02%
2019/08/23	33.2	101.26	40	101.64	102.50	-6.8	14,486	-0.05%
2019/08/22	22	92.64	27	94.17	95.00	-5	13,937	-0.04%
2019/08/21	6	83.68	13	82.97	86.40	-7	13,830	-0.05%
2019/08/20	35	85.82	23	85.87	83.60	12	13,650	0.09%
2019/08/19	25	84.07	26.1	84.08	84.00	-1.1	13,465	-0.01%
2019/08/16	17	83.28	17	83.81	84.00	0	13,304	0.00%
2019/08/15	16	82.77	11	82.87	82.60	5	13,138	0.04%
2019/08/14	23	81.67	32	82.03	83.00	-9	12,923	-0.07%
2019/08/13	42.1	77.97	41	76.14	78.80	1.1	12,624	0.01%
2019/08/12	21	72.14	51	71.75	73.10	-30	12,124	-0.25%
2019/08/08	51	69.07	136	67.03	69.30	-85	11,526	-0.74%	大賣/
2019/08/07	3	63.13	9	63.00	63.00	-6	11,283	-0.05%
2019/08/06	118	58.18	6	57.92	62.00	112	11,240	1.00%	大買/鉅額交易
2019/08/05	22	59.46	9	60.58	59.50	13	11,145	0.12%
2019/08/02	5	61.36	2	62.40	60.90	3	11,223	0.03%
2019/08/01	23	64.63	9	64.32	63.90	14	11,152	0.13%
2019/07/31	18	62.78	18	58.96	62.90	0	11,202	0.00%
2019/07/30	7	60.07	7	60.10	58.80	0	11,277	0.00%
2019/07/29	17	63.39	19	62.96	62.90	-2	11,281	-0.02%
2019/07/26	28	63.14	25	63.52	62.80	3	11,471	0.03%
2019/07/25	11	62.30	10.1	62.34	62.80	0.9	11,385	0.01%
2019/07/24	6	61.87	3	62.90	62.60	3	11,330	0.03%
2019/07/23	13.1	61.90	11	61.73	61.10	2.1	11,231	0.02%
2019/07/22	4	58.83	6	59.45	59.50	-2	10,977	-0.02%
2019/07/19	5	57.90	6	57.32	57.60	-1	10,913	-0.01%
2019/07/18	0	0.00	6	57.50	57.30	-6	10,868	-0.06%
2019/07/17	1	58.70	2	59.30	59.10	-1	10,796	-0.01%
2019/07/16	5	62.80	13	62.41	61.50	-8	10,708	-0.07%
2019/07/15	10	62.79	12	63.38	64.00	-2	10,593	-0.02%
2019/07/12	1	62.90	16	62.98	63.00	-15	10,628	-0.14%
2019/07/11	25	63.32	2	62.85	62.90	23	10,841	0.21%
2019/07/10	4	61.38	4	61.20	61.50	0	11,154	0.00%
2019/07/09	8	60.69	13	60.26	59.80	-5	11,151	-0.04%
2019/07/08	6	61.88	0	0.00	62.00	6	11,535	0.05%
2019/07/05	2	63.10	2	64.00	62.50	0	11,722	0.00%
2019/07/04	3	61.83	20	62.00	61.30	-17	11,745	-0.14%
2019/07/03	3	64.00	6	63.95	63.20	-3	11,991	-0.03%
2019/07/02	18	66.48	5	66.26	64.80	13	12,050	0.11%
2019/07/01	12	65.31	8	65.61	64.80	4	12,119	0.03%
2019/06/28	11	61.98	4	61.80	61.80	7	12,219	0.06%
2019/06/27	3	62.20	0	0.00	62.00	3	12,399	0.02%
2019/06/26	11	61.19	6	61.37	62.70	5	12,304	0.04%
2019/06/25	5	62.96	21	62.21	61.20	-16	12,128	-0.13%
2019/06/24	14	60.69	15	60.73	61.10	-1	11,920	-0.01%
2019/06/21	19	63.01	11	61.53	61.10	8	11,847	0.07%
2019/06/20	22	61.07	35	61.53	63.40	-13	11,615	-0.11%
2019/06/19	51	58.78	52	59.44	58.50	-1	11,369	-0.01%
2019/06/18	6	59.88	14	59.31	56.70	-8	11,234	-0.07%
2019/06/17	45	59.39	38	58.87	60.10	7	11,231	0.06%
2019/06/14	18	58.60	4	58.33	58.70	14	11,073	0.13%
2019/06/13	5	57.80	19	58.31	58.00	-14	10,957	-0.13%
2019/06/12	35	58.42	13	58.50	59.00	22	10,794	0.20%
2019/06/11	23	57.04	27	57.33	57.50	-4	10,554	-0.04%
2019/06/10	35	53.51	8	52.96	54.80	27	10,059	0.27%
2019/06/06	21	49.17	10	49.00	49.90	11	9,846	0.11%
2019/06/05	49	48.39	106	48.62	48.15	-57	9,730	-0.59%	大賣/
2019/06/04	0	0.00	9	47.47	46.80	-9	9,586	-0.09%
2019/06/03	31	47.93	0	0.00	46.90	31	9,617	0.32%
2019/05/31	1	46.70	1	47.75	48.70	0	9,743	0.00%
2019/05/29	1	45.85	1	46.25	46.30	0	9,596	0.00%
2019/05/28	51	46.96	51	46.87	47.50	0	9,627	0.00%
2019/05/27	1	49.05	2	47.60	46.75	-1	9,734	-0.01%
2019/05/24	3	49.28	2	49.25	48.90	1	9,861	0.01%
2019/05/23	1	48.15	1	47.65	47.50	0	9,729	0.00%
2019/05/22	13	50.38	4	50.86	49.35	9	9,720	0.09%
2019/05/21	5	49.94	13	50.35	50.70	-8	9,634	-0.08%
2019/05/20	2	48.73	15	48.08	47.90	-13	9,479	-0.14%
2019/05/17	2	53.15	4	51.73	50.50	-2	9,331	-0.02%
2019/05/16	21	57.50	6	55.85	54.50	15	9,202	0.16%
2019/05/15	10	56.25	8	56.54	57.50	2	9,122	0.02%
2019/05/14	34	54.37	41	54.36	55.50	-7	8,926	-0.08%
2019/05/13	3	53.40	0	0.00	52.10	3	8,773	0.03%
2019/05/10	2	52.20	6	52.83	54.00	-4	8,788	-0.05%
2019/05/09	23	55.34	24	55.09	54.30	-1	8,664	-0.01%
2019/05/08	19	56.16	69	55.57	57.50	-50	8,634	-0.58%
2019/05/07	10	58.14	5	55.28	55.00	5	8,405	0.06%
2019/05/06	38	60.04	33	59.98	58.60	5	8,198	0.06%
2019/05/03	56	62.11	118	61.75	62.50	-62	8,044	-0.77%	大賣/
2019/05/02	63	63.30	3	61.90	63.60	60	7,822	0.77%
2019/04/30	0	0.00	0	62.00	62.00	0	7,819	0.00%
2019/04/29	2	58.60	5	60.10	58.70	-3	7,862	-0.04%
2019/04/26	1	59.00	0	0.00	61.30	1	7,920	0.01%
2019/04/25	2	61.20	0	0.00	60.00	2	7,981	0.03%
2019/04/24	7	60.17	1	61.50	61.00	6	8,074	0.07%
2019/04/23	1	60.10	0	0.00	58.50	1	8,183	0.01%
2019/04/22	3	61.10	11	60.91	60.80	-8	8,490	-0.09%
2019/04/19	15	63.96	5	61.36	60.70	10	8,704	0.11%
2019/04/18	4	65.40	19	64.42	63.80	-15	9,006	-0.17%
2019/04/17	19	62.64	26	62.41	66.90	-7	9,317	-0.08%
2019/04/16	20	61.57	9	60.86	62.00	11	9,335	0.12%
2019/04/15	7	55.81	0	0.00	58.60	7	8,995	0.08%
2019/04/12	12	51.43	12	52.48	53.30	0	8,983	0.00%
2019/04/11	47	49.66	36	50.17	49.40	11	8,634	0.13%
2019/04/10	8	47.95	18	48.02	48.35	-10	8,412	-0.12%
2019/04/09	49	48.94	9	48.09	49.60	40	8,328	0.48%
2019/04/08	15	45.75	14	46.60	48.15	1	8,086	0.01%
2019/04/03	16	43.20	7	43.76	43.80	9	8,052	0.11%
2019/04/02	32	42.12	26	42.89	43.55	6	8,075	0.07%
2019/04/01	1	39.65	3	39.70	39.70	-2	8,016	-0.02%
2019/03/29	0	0.00	10	36.38	36.10	-10	7,944	-0.13%
2019/03/28	0	0.00	1	36.85	36.30	-1	8,027	-0.01%
2019/03/27	0	0.00	2	36.25	37.05	-2	8,119	-0.02%
2019/03/26	0	0.00	3	35.80	36.20	-3	8,275	-0.04%
2019/03/25	0	0.00	1	35.50	35.30	-1	8,446	-0.01%
2019/03/22	0	0.00	8	37.33	36.55	-8	8,669	-0.09%
2019/03/21	3	36.63	5	36.90	36.95	-2	8,582	-0.02%
2019/03/20	14	35.82	8	35.70	35.55	6	8,619	0.07%
2019/03/19	9	34.43	0	0.00	34.30	9	8,513	0.11%
2019/03/14	0	0.00	3	33.60	33.45	-3	8,413	-0.04%
2019/03/13	1	33.80	0	0.00	33.65	1	8,426	0.01%
2019/03/12	0	0.00	1	34.30	33.80	-1	8,435	-0.01%
2019/03/08	1	33.90	0	0.00	33.95	1	8,430	0.01%
2019/03/07	3	34.57	2	34.83	33.40	1	8,379	0.01%
2019/03/06	2	35.98	0	0.00	35.00	2	8,268	0.02%
2019/03/05	0	0.00	5	34.87	34.90	-5	8,060	-0.06%
2019/03/04	0	0.00	2	34.93	35.00	-2	8,032	-0.02%
2019/02/27	20	35.60	27	35.94	35.50	-7	7,976	-0.09%
2019/02/26	32	38.16	1	37.55	36.00	31	7,885	0.39%
2019/02/25	19	36.21	20	37.18	37.50	-1	7,609	-0.01%
2019/02/21	0	0.00	2	34.15	34.15	-2	7,289	-0.03%
2019/02/18	0	0.00	2	33.88	34.20	-2	7,134	-0.03%
2019/02/15	1	33.05	0	0.00	33.15	1	7,080	0.01%
2019/02/14	3	34.55	1	34.60	33.80	2	7,026	0.03%
2019/02/13	2	33.68	0	0.00	33.60	2	6,930	0.03%
2019/02/12	23	35.25	26	34.90	34.80	-3	6,873	-0.04%
2019/02/11	2	35.10	1	35.25	35.10	1	6,773	0.01%
2019/01/30	11	33.27	10	33.65	33.30	1	6,671	0.01%
2019/01/29	1	32.90	0	0.00	32.70	1	6,605	0.02%
2019/01/28	11	34.98	12	34.86	34.80	-1	6,478	-0.02%
2019/01/25	1	35.00	0	0.00	35.20	1	6,386	0.02%
2019/01/24	0	0.00	1	34.60	34.80	-1	6,306	-0.02%
2019/01/23	0	0.00	6	34.65	35.00	-6	6,257	-0.10%
2019/01/22	2	35.00	1	34.75	34.70	1	6,203	0.02%
2019/01/21	1	35.75	0	0.00	35.30	1	6,119	0.02%
2019/01/18	18	37.16	10	36.34	36.20	8	6,020	0.13%
2019/01/17	3	36.27	9	36.57	36.60	-6	5,891	-0.10%
2019/01/16	3	37.32	5	37.27	37.25	-2	5,795	-0.03%
2019/01/15	10	37.32	19	37.79	38.35	-9	5,643	-0.16%
2019/01/14	12	37.52	7	37.44	37.15	5	5,462	0.09%
2019/01/11	19	35.70	15	36.05	36.10	4	5,073	0.08%
2019/01/10	28	35.01	30	35.22	35.85	-2	4,792	-0.04%
2019/01/09	35	35.65	32	34.59	34.90	3	4,390	0.07%
2019/01/08	18	33.43	18	34.04	34.95	0	3,940	0.00%
2019/01/04	25	29.45	25	28.46	29.50	0	3,422	0.00%
2019/01/03	1	30.30	0	0.00	30.10	1	3,335	0.03%
2019/01/02	4	31.10	8	31.43	31.70	-4	3,175	-0.13%
2018/12/27	1	32.60	10	31.55	32.00	-9	3,038	-0.30%
2018/12/26	6	32.44	17	31.47	31.20	-11	2,925	-0.38%
2018/12/25	14	33.29	2	32.80	32.10	12	2,824	0.42%
2018/12/24	24.1	34.55	14	34.75	35.25	10.1	2,592	0.39%
2018/12/22	6	32.60	0	0.00	33.40	6	2,312	0.26%
2018/12/21	4	30.90	11	30.75	31.85	-7	2,188	-0.32%
2018/12/20	7	29.51	20	29.42	29.85	-13	2,085	-0.62%
2018/12/19	8	31.71	6	31.62	31.85	2	1,952	0.10%
2018/12/18	1	30.70	8	31.20	31.05	-7	1,724	-0.41%
2018/12/17	10	30.27	5	29.35	29.80	5	1,532	0.33%
2018/12/14	10	29.10	174	28.99	29.95	-164	1,329	-12.34%	大賣/鉅額交易
2018/12/13	251	28.84	207	28.12	28.90	44	1,149	3.83%	大買/大賣/
2018/12/12	100	26.30	0	0.00	26.30	100	938	10.65%
2018/12/10	0	0.00	1	23.95	23.65	-1	868	-0.12%
2018/12/07	1	23.95	0	0.00	23.95	1	862	0.12%
2018/12/06	1	23.75	0	0.00	24.35	1	837	0.12%
2018/12/05	1	22.40	0	0.00	24.20	1	809	0.12%
2018/12/04	0	0.00	51	23.39	23.10	-51	799	-6.38%
2018/12/03	50	23.00	1	23.20	23.00	49	773	6.34%
2018/11/09	2	20.70	0	0.00	20.60	2	763	0.26%
2018/10/08	0	0.00	1	22.60	22.15	-1	679	-0.15%
2018/10/01	2	24.50	6	24.75	24.35	-4	572	-0.70%
2018/09/28	23	23.92	28	24.01	24.35	-5	511	-0.98%
2018/09/27	0	0.00	13	22.70	22.70	-13	392	-3.31%
2018/09/25	4	21.70	0	0.00	21.70	4	345	1.16%
2018/09/21	3	21.78	81	21.99	22.20	-78	331	-23.52%
2018/09/20	94	21.95	8	21.78	22.05	86	292	29.40%
2018/09/18	0	0.00	1	19.95	19.90	-1	224	-0.44%
2018/09/17	1	20.10	0	0.00	20.10	1	220	0.45%
2018/09/07	2	19.70	0	0.00	19.90	2	191	1.04%
2018/08/28	0	0.00	1	19.55	19.55	-1	185	-0.54%
2018/08/27	0	0.00	1	18.70	18.75	-1	172	-0.58%
2018/08/22	2	18.35	1	18.35	18.30	1	158	0.63%
2018/08/21	2	18.60	0	0.00	18.60	2	150	1.33%
2018/08/20	4	18.70	0	0.00	18.65	4	156	2.55%
2018/08/13	1	18.55	0	0.00	18.20	1	147	0.68%
2018/08/03	1	20.00	0	0.00	19.80	1	112	0.89%
2018/08/02	0	0.00	2	20.05	19.85	-2	111	-1.79%
2018/07/30	1	20.15	0	0.00	20.30	1	108	0.92%
2018/07/27	1	20.10	1	20.30	20.35	0	108	0.00%
2018/07/20	2	20.00	0	0.00	20.00	2	113	1.76%
2018/06/28	1	21.00	0	0.00	21.15	1	132	0.76%
2018/06/05	3	21.35	0	0.00	21.50	3	116	2.57%
2018/05/31	3	20.60	0	0.00	20.60	3	109	2.75%
2018/04/27	10	20.00	3	19.40	20.30	7	132	5.28%
2018/04/25	0	0.00	12	20.35	20.35	-12	127	-9.39%
2018/04/16	0	0.00	5	22.15	22.30	-5	126	-3.95%
2018/03/28	2	23.50	0	0.00	23.45	2	186	1.07%
2018/02/23	1	25.30	0	0.00	25.25	1	242	0.41%
2018/02/21	5	25.56	0	0.00	25.60	5	248	2.02%
2018/02/02	2	26.10	1	26.20	26.20	1	287	0.35%
2018/01/16	1	28.35	0	0.00	28.20	1	469	0.21%
2018/01/15	1	28.55	0	0.00	28.25	1	479	0.21%
2018/01/12	2	28.60	0	0.00	28.60	2	527	0.38%
2018/01/09	0	0.00	2	29.35	29.25	-2	664	-0.30%