泰碩 (3338)-元大-文心興安券商分點個股進出

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
63.9
漲跌
▲0.9
漲幅
+1.43%
成交量
455張
產業
上市電子零組件類股
545人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰碩 (3338)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/12/16	1	63.20	1	64.40	63.00	0	1,855	0.00%
2024/12/13	0	0.00	1	66.20	65.20	-1	1,846	-0.05%
2024/12/11	1	68.40	0	0.00	67.40	1	1,860	0.05%
2024/12/10	0.1	68.80	1	68.10	67.80	-0.9	1,858	-0.05%
2024/12/09	0	0.00	1	69.30	69.00	-1	1,872	-0.05%
2024/12/06	3	71.67	1	71.60	71.00	2	1,859	0.11%
2024/12/05	9	72.52	31	72.97	71.70	-22	1,850	-1.19%
2024/12/04	3	73.73	8	73.78	73.70	-5	1,838	-0.27%
2024/12/03	9	75.08	12	74.05	74.70	-3	1,826	-0.16%
2024/12/02	6	72.75	6	73.52	73.50	0	1,684	0.00%
2024/11/29	29	73.67	0	0.00	73.40	29	1,657	1.75%
2024/11/28	1	69.30	0	0.00	72.80	1	1,599	0.06%
2024/11/27	3	73.00	2	73.58	72.00	1	1,576	0.06%
2024/11/26	6	72.80	12.6	73.27	73.60	-6.6	1,539	-0.43%
2024/11/25	3	72.73	0	0.00	72.40	3	1,479	0.20%
2024/11/22	4	72.38	0.1	71.90	71.90	3.9	1,456	0.27%
2024/11/21	2.1	74.05	11	73.84	72.60	-8.9	1,419	-0.63%
2024/11/20	14	73.41	17	73.98	71.90	-3	1,346	-0.22%
2024/11/19	6	71.30	0	0.00	71.00	6	1,163	0.52%
2024/11/18	5	71.80	0	0.00	70.40	5	1,105	0.45%
2024/11/15	11	72.35	6.3	73.13	70.80	4.7	995	0.47%
2024/11/14	0	0.00	1	69.70	69.70	-1	742	-0.13%
2024/11/13	0	0.00	1	63.80	63.40	-1	723	-0.14%
2024/11/12	1	61.00	2.3	60.98	60.70	-1.3	730	-0.18%
2024/11/08	1.1	63.20	0	0.00	62.60	1.1	753	0.15%
2024/10/28	0.1	66.60	0	66.70	66.50	0.1	1,136	0.01%
2024/10/24	1	68.80	0	0.00	67.50	1	1,256	0.08%
2024/10/21	0	0.00	1	69.60	69.60	-1	1,442	-0.07%
2024/10/18	1	68.40	1	70.00	68.20	0	1,476	0.00%
2024/10/17	2	69.15	0	0.00	69.20	2	1,512	0.13%
2024/10/15	0	0.00	1	69.40	68.20	-1	1,630	-0.06%
2024/10/11	0.1	68.80	0	0.00	67.80	0.1	1,709	0.01%
2024/10/04	0.2	69.30	1	70.10	69.70	-0.8	1,895	-0.04%
2024/09/30	1.1	69.45	0	0.00	69.30	1.1	2,102	0.05%
2024/09/27	0.1	71.50	0	0.00	71.20	0.1	2,160	0.00%
2024/09/26	0.1	72.00	0	0.00	71.30	0.1	2,241	0.00%
2024/09/25	0	0.00	1	70.20	70.90	-1	2,377	-0.04%
2024/09/24	0.1	69.80	0	0.00	69.30	0.1	2,673	0.00%
2024/09/20	2	70.90	1	71.30	70.10	1	2,878	0.03%
2024/09/16	0	0.00	3	69.90	69.70	-3	3,026	-0.10%
2024/09/11	0	0.00	16	66.73	67.00	-16	3,092	-0.52%
2024/09/04	0	0.00	0	69.60	69.30	0	3,295	0.00%
2024/09/03	0.1	73.52	0	0.00	73.00	0.1	3,400	0.00%
2024/09/02	0	0.00	1	74.20	74.30	-1	3,480	-0.03%
2024/08/30	1	74.60	0.4	75.07	74.10	0.6	3,603	0.02%
2024/08/29	1	75.00	0	0.00	75.10	1	3,778	0.03%
2024/08/28	1.1	76.65	2	76.50	76.00	-0.9	3,911	-0.02%
2024/08/26	0	0.00	0	77.00	76.80	0	4,402	0.00%
2024/08/23	1	75.70	1	76.40	77.00	0	4,900	0.00%
2024/08/22	2	77.50	0	0.00	76.70	2	5,091	0.04%
2024/08/19	0.1	77.70	0	0.00	77.90	0.1	6,901	0.00%
2024/08/15	0	0.00	0.4	76.30	75.50	-0.4	8,297	0.00%
2024/08/14	0	0.00	2.2	76.49	76.20	-2.2	8,489	-0.03%
2024/08/12	1.5	75.87	10	75.70	75.50	-8.5	8,569	-0.10%
2024/08/09	13	75.84	0	0.00	74.70	13	8,576	0.15%
2024/08/07	0	74.90	0	0.00	74.00	0	8,586	0.00%
2024/08/06	4.1	72.08	4	69.30	70.60	0.1	8,591	0.00%
2024/08/05	0	0.00	4	75.13	72.70	-4	8,574	-0.05%
2024/08/02	0	0.00	2	81.20	80.70	-2	8,551	-0.02%
2024/08/01	7	87.13	5	85.40	85.40	2	8,561	0.02%
2024/07/31	4	85.53	3.1	84.78	84.70	0.9	8,559	0.01%
2024/07/30	0	0.00	1	85.90	85.60	-1	8,569	-0.01%
2024/07/29	7	84.94	6	82.40	82.10	1	8,577	0.01%
2024/07/26	0	0.00	0	84.80	84.50	0	8,614	0.00%
2024/07/23	0	0.00	6	79.97	83.40	-6	8,706	-0.07%
2024/07/22	10	81.10	7	82.17	78.60	3	8,859	0.03%
2024/07/19	1	84.20	1	85.00	83.80	0	9,061	0.00%
2024/07/18	2.4	83.63	0	0.00	83.80	2.4	9,140	0.03%
2024/07/17	5	88.00	1.1	88.15	86.70	3.9	9,113	0.04%
2024/07/16	3	84.33	10.1	84.98	86.60	-7.1	9,083	-0.08%
2024/07/15	2.3	82.73	2.1	83.91	82.50	0.1	9,072	0.00%
2024/07/12	3.4	84.77	0	0.00	84.30	3.4	9,111	0.04%
2024/07/11	4.3	86.61	0	87.30	86.30	4.2	9,122	0.05%
2024/07/08	2	87.60	0	0.00	87.40	2	9,070	0.02%
2024/07/05	2.1	88.61	6	88.50	90.30	-3.9	8,988	-0.04%
2024/07/04	3.2	85.78	2	86.90	85.50	1.2	8,882	0.01%
2024/07/03	3.5	85.77	1.4	85.96	85.50	2.1	8,949	0.02%
2024/07/02	2.2	87.98	6	88.65	86.80	-3.8	8,919	-0.04%
2024/07/01	7.4	91.87	4	91.95	89.30	3.4	8,845	0.04%
2024/06/28	13	91.50	30.2	90.69	92.00	-17.2	8,700	-0.20%
2024/06/27	9	86.52	17	88.04	88.00	-8	8,405	-0.10%
2024/06/26	9	87.60	1.1	88.20	86.60	7.9	8,311	0.10%
2024/06/25	1	81.70	2	84.35	85.90	-1	8,235	-0.01%
2024/06/24	2	83.60	0	0.00	82.50	2	8,202	0.02%
2024/06/21	2.2	84.75	2.2	86.18	85.60	0	8,200	0.00%
2024/06/20	1	83.10	4	83.98	83.60	-3	8,150	-0.04%
2024/06/19	2.2	83.82	7	83.77	83.00	-4.8	8,145	-0.06%
2024/06/18	1.2	83.93	0	0.00	83.90	1.2	8,134	0.01%
2024/06/17	1	85.00	0	0.00	84.50	1	8,146	0.01%
2024/06/14	6	86.03	6	86.40	86.00	0	8,138	0.00%
2024/06/13	4.1	85.73	2	86.40	85.30	2.1	8,106	0.03%
2024/06/11	4	85.65	3	84.67	85.00	1	8,110	0.01%
2024/06/07	19.1	86.30	19	85.80	87.10	0.1	8,225	0.00%
2024/06/06	12	84.64	7	85.09	84.40	5	8,261	0.06%
2024/06/05	21.3	87.36	14.1	86.03	85.30	7.2	8,297	0.09%
2024/06/04	10	89.50	10	89.83	88.50	0	8,476	0.00%
2024/06/03	8.1	91.54	2	90.60	90.80	6.1	9,009	0.07%
2024/05/31	6	92.37	16	91.29	91.80	-10	9,088	-0.11%
2024/05/30	12.1	93.19	8	92.85	92.00	4.1	8,928	0.05%
2024/05/29	17.3	94.30	18	93.97	91.40	-0.7	8,751	-0.01%
2024/05/28	17	91.24	25	91.54	90.70	-8	8,343	-0.10%
2024/05/27	79.3	91.41	39	91.46	91.20	40.3	8,191	0.49%
2024/05/24	30.1	90.42	30	90.81	89.10	0.1	7,782	0.00%
2024/05/23	14.1	85.92	16.1	86.68	85.50	-2.1	6,902	-0.03%
2024/05/22	57.1	85.20	59	83.75	83.50	-1.9	6,408	-0.03%
2024/05/21	71.1	85.47	74.5	86.38	87.60	-3.4	5,967	-0.06%
2024/05/20	2	76.80	18	78.86	80.80	-16	5,023	-0.32%
2024/05/17	0	0.00	1	73.30	73.50	-1	4,853	-0.02%
2024/05/16	3	72.90	0	0.00	72.50	3	4,846	0.06%
2024/05/14	6	71.40	7	71.59	71.70	-1	4,892	-0.02%
2024/05/13	0	0.00	1	70.70	71.00	-1	4,938	-0.02%
2024/05/10	8	70.30	7	70.99	71.20	1	5,090	0.02%
2024/05/09	6	72.88	8	72.40	72.20	-2	5,077	-0.04%
2024/05/08	1	74.30	0	0.00	73.50	1	5,054	0.02%
2024/05/07	2	74.30	0	0.00	74.10	2	5,125	0.04%
2024/05/06	6	74.53	2	73.85	72.80	4	5,077	0.08%
2024/05/03	2	71.80	4	72.60	72.10	-2	4,991	-0.04%
2024/05/02	10	74.09	9	74.53	73.50	1	4,925	0.02%
2024/04/30	1	75.10	4.1	74.08	74.10	-3.1	4,853	-0.06%
2024/04/29	6.1	73.13	13	74.88	73.80	-6.9	4,780	-0.15%
2024/04/26	17	72.29	15	72.83	70.50	2	4,646	0.04%
2024/04/25	22.2	72.69	18	73.31	72.60	4.2	4,455	0.09%
2024/04/24	2	71.95	17	72.17	73.30	-15	4,192	-0.36%
2024/04/23	1	66.00	1	66.40	66.70	0	4,090	0.00%
2024/04/22	2	65.00	1	65.50	64.80	1	4,080	0.02%
2024/04/19	3	67.60	0	0.00	67.80	3	4,057	0.07%
2024/04/18	7.1	70.61	6	71.22	70.10	1.1	4,021	0.03%
2024/04/17	0	0.00	9.1	67.31	69.20	-9.1	3,961	-0.23%
2024/04/16	1.1	65.92	0	0.00	64.60	1.1	3,921	0.03%
2024/04/12	0	0.00	0	69.50	68.80	0	3,905	0.00%
2024/04/11	1	68.40	0	68.40	67.90	1	3,907	0.02%
2024/04/10	3	69.40	13.1	69.47	68.90	-10.1	4,013	-0.25%
2024/04/09	11	69.42	12.1	69.01	70.50	-1	4,009	-0.03%
2024/04/08	1	66.42	2	66.90	65.80	-1	3,965	-0.02%
2024/04/03	1	64.60	0	65.10	64.90	1	4,086	0.02%
2024/03/29	6	64.70	1	64.70	64.70	5	4,465	0.11%
2024/03/28	0.1	65.10	4	65.00	64.70	-3.9	4,449	-0.09%
2024/03/27	0	0.00	1	65.60	65.40	-1	4,455	-0.02%
2024/03/26	4	66.15	2	67.60	65.30	2	4,443	0.05%
2024/03/25	1.1	67.50	2	66.50	67.30	-1	4,406	-0.02%
2024/03/22	0	65.70	0	0.00	65.70	0	4,392	0.00%
2024/03/21	11	66.52	0.5	66.90	66.20	10.5	4,376	0.24%
2024/03/20	3	66.17	7.4	66.74	66.00	-4.4	4,370	-0.10%
2024/03/19	1	68.00	0.1	67.90	67.50	0.9	4,349	0.02%
2024/03/18	1	68.30	0	0.00	68.90	1	4,375	0.02%
2024/03/15	4.1	68.26	4	68.35	67.60	0.1	4,498	0.00%
2024/03/14	2	68.85	0.1	68.80	67.90	1.9	4,481	0.04%
2024/03/13	4	69.15	5	72.74	71.00	-1	4,425	-0.02%
2024/03/12	1.1	71.64	0	0.00	72.40	1.1	4,272	0.03%
2024/03/11	15	70.12	15	70.26	68.70	0	4,134	0.00%
2024/03/08	18.2	72.49	8.2	72.98	70.80	10	4,020	0.25%
2024/03/07	45.2	76.47	33.1	77.84	76.10	12.1	3,727	0.32%
2024/03/06	2	73.10	5.3	72.78	73.20	-3.3	3,062	-0.11%
2024/03/04	3.5	68.85	5	68.95	67.50	-1.5	2,823	-0.05%
2024/03/01	0	68.30	0.1	68.00	68.00	-0.1	2,698	0.00%
2024/02/29	0	65.70	2	66.40	66.50	-2	2,608	-0.08%
2024/02/27	1.1	64.39	0	0.00	65.70	1.1	2,572	0.04%
2024/02/26	0	64.10	2	63.50	64.50	-2	2,555	-0.08%
2024/02/23	6	65.35	3	64.37	64.00	3	2,558	0.12%
2024/02/22	2	67.40	2	66.10	66.10	0	2,545	0.00%
2024/02/21	0	0.00	22	65.85	65.20	-22	2,529	-0.87%
2024/02/20	0.1	65.80	0	0.00	65.50	0.1	2,514	0.00%
2024/02/19	2	66.90	0	66.80	66.10	2	2,493	0.08%
2024/02/16	2.2	67.62	3	67.10	67.30	-0.9	2,461	-0.04%
2024/02/15	1	64.00	1	64.30	65.50	0	2,388	0.00%
2024/02/05	6	66.13	15	65.14	64.60	-9	2,349	-0.38%
2024/02/02	15.1	66.71	14	66.86	66.50	1.1	2,301	0.05%
2024/02/01	2	64.45	1.2	64.59	64.40	0.9	2,132	0.04%
2024/01/31	0	64.00	0	0.00	63.70	0	2,134	0.00%
2024/01/30	8	64.36	2	64.65	64.00	6	2,143	0.28%
2024/01/29	0	62.00	0	0.00	63.10	0	2,064	0.00%
2024/01/26	0	0.00	0	60.90	61.00	0	2,064	0.00%
2024/01/25	0	0.00	0.1	61.60	61.80	-0.1	2,134	0.00%
2024/01/23	1	63.61	5	62.70	63.00	-4	2,302	-0.17%
2024/01/22	3.3	63.24	0	0.00	63.60	3.3	2,289	0.14%
2024/01/19	1	61.80	1	61.90	61.60	0	2,258	0.00%
2024/01/18	0	61.10	0	0.00	61.50	0	2,254	0.00%
2024/01/17	5	62.36	0	60.80	60.80	5	2,247	0.22%
2024/01/16	1	61.55	0	0.00	61.60	1	2,236	0.05%
2024/01/15	0	62.85	0	0.00	62.00	0	2,233	0.00%
2024/01/12	1	62.50	1	62.00	60.50	0	2,228	0.00%
2024/01/10	1	60.21	1	60.50	60.00	0	2,220	0.00%
2024/01/09	0	0.00	0	60.90	60.90	0	2,213	0.00%
2024/01/08	0	0.00	0.1	62.30	62.00	-0.1	2,202	0.00%
2024/01/05	0.2	63.00	2	63.30	62.60	-1.8	2,195	-0.08%
2024/01/04	5.1	65.23	4.2	63.21	64.00	0.9	2,177	0.04%
2024/01/03	2	66.80	0.4	66.82	65.90	1.6	2,083	0.08%
2024/01/02	2.1	66.91	2	65.55	67.30	0.1	2,062	0.00%
2023/12/29	12.2	67.55	20.2	67.82	67.20	-8	1,996	-0.40%
2023/12/28	14.5	66.58	13	66.69	67.10	1.5	1,884	0.08%
2023/12/27	6	64.50	5	64.34	64.50	1	1,600	0.06%
2023/12/25	1	60.40	0	0.00	60.10	1	1,589	0.06%
2023/12/22	1	60.30	2	61.50	60.80	-1	1,621	-0.06%
2023/12/19	1.4	59.02	0	0.00	58.30	1.4	1,837	0.08%
2023/12/18	0.3	59.70	0	0.00	59.50	0.3	1,920	0.02%
2023/12/15	0.3	61.57	0.1	61.30	61.30	0.2	2,052	0.01%
2023/12/14	0	0.00	1	62.40	62.50	-1	2,065	-0.05%
2023/12/13	1.2	62.00	0	0.00	62.00	1.2	2,071	0.06%
2023/12/12	1	65.50	1	65.88	61.60	0	2,069	0.00%
2023/12/11	1	61.71	0	0.00	62.20	1	2,006	0.05%
2023/12/08	1	60.90	0	0.00	60.80	1	2,009	0.05%
2023/12/07	0.1	61.20	1	61.50	61.20	-0.9	2,022	-0.05%
2023/12/06	0	0.00	0	60.30	60.10	0	2,064	0.00%
2023/12/05	0	0.00	1	61.09	60.90	-1	2,169	-0.05%
2023/12/01	0	0.00	2	62.25	61.30	-2	2,334	-0.09%
2023/11/28	0.1	60.40	1	60.30	60.30	-0.9	2,507	-0.04%
2023/11/22	14.1	60.98	6	60.85	60.80	8.1	2,615	0.31%
2023/11/21	9.1	60.56	0	0.00	60.60	9.1	2,621	0.35%
2023/11/17	0	0.00	0	59.50	59.50	0	2,674	0.00%
2023/11/15	0.1	60.20	0	0.00	59.60	0.1	2,855	0.00%
2023/11/13	11	59.96	2	60.05	60.00	9	3,040	0.30%
2023/11/10	1	59.40	0	0.00	59.80	1	3,088	0.03%
2023/11/09	0	0.00	2	60.59	60.40	-2	3,096	-0.07%
2023/11/08	1	59.50	0.2	60.37	59.50	0.8	3,099	0.03%
2023/11/07	0	0.00	0	60.30	59.50	0	3,136	0.00%
2023/11/03	2.2	58.25	1	58.77	58.00	1.2	3,171	0.04%
2023/11/02	0	0.00	5.4	59.68	59.40	-5.4	3,210	-0.17%
2023/11/01	1.4	57.21	2	61.00	56.50	-0.6	3,215	-0.02%
2023/10/31	0	0.00	6.6	59.75	59.90	-6.6	3,145	-0.21%
2023/10/27	1.2	53.90	0	0.00	53.60	1.2	3,252	0.04%
2023/10/25	0	0.00	1.4	55.20	55.10	-1.4	3,484	-0.04%
2023/10/24	0	0.00	0	55.00	54.70	0	3,748	0.00%
2023/10/23	0.5	54.20	0	55.40	54.20	0.5	3,921	0.01%
2023/10/20	1.5	53.40	0	0.00	53.90	1.5	4,390	0.03%
2023/10/18	1.4	55.30	0	0.00	54.10	1.4	5,734	0.02%
2023/10/17	0.3	56.20	0	55.80	55.50	0.3	5,824	0.00%
2023/10/16	0.1	55.90	0.1	56.10	55.80	0	5,979	0.00%
2023/10/13	12	57.40	1	57.50	57.40	11	6,269	0.18%
2023/10/12	2	58.00	0	0.00	58.00	2	6,550	0.03%
2023/10/11	1	57.60	0.1	57.30	56.80	0.9	6,643	0.01%
2023/10/06	0.1	59.60	1	59.90	59.50	-0.9	6,668	-0.01%
2023/10/04	0	0.00	3	60.67	60.40	-3	6,663	-0.05%
2023/10/03	1	62.10	0	62.20	62.00	1	6,624	0.01%
2023/10/02	3	63.60	8	63.89	63.90	-5	6,588	-0.08%
2023/09/28	3	64.13	1	63.00	62.40	2	6,554	0.03%
2023/09/27	0	63.70	5	62.74	63.30	-5	6,525	-0.08%
2023/09/26	6	64.62	3.1	64.01	61.70	2.9	6,537	0.04%
2023/09/25	0.2	63.32	0	0.00	63.10	0.2	6,438	0.00%
2023/09/22	1	64.70	3	63.93	64.60	-2	6,412	-0.03%
2023/09/21	2.1	63.93	3.1	63.85	64.00	-1	6,325	-0.02%
2023/09/20	8.1	63.86	5	62.88	61.90	3.1	6,229	0.05%
2023/09/18	0	0.00	9	62.60	62.90	-9	6,075	-0.15%
2023/09/15	1	64.50	4	63.23	64.00	-3	6,063	-0.05%
2023/09/14	15	63.91	3	64.03	64.50	12	6,016	0.20%
2023/09/12	0	0.00	0.1	60.30	60.10	-0.1	5,912	0.00%
2023/09/11	0.1	60.80	0	0.00	60.80	0.1	5,902	0.00%
2023/09/08	2	63.50	7	63.50	63.60	-5	5,850	-0.09%
2023/09/07	1.1	62.02	2	63.65	63.70	-0.9	5,731	-0.02%
2023/09/05	2	60.20	0	0.00	61.20	2	5,589	0.04%
2023/09/04	7	60.47	2	62.10	61.70	5	5,585	0.09%
2023/08/31	1	58.80	1	58.80	58.90	0	5,493	0.00%
2023/08/30	0	0.00	0.3	59.50	59.20	-0.3	5,485	0.00%
2023/08/29	0.2	56.15	10	57.50	56.00	-9.8	5,441	-0.18%
2023/08/25	1	58.00	5	58.40	57.40	-4	5,449	-0.07%
2023/08/24	4	59.33	4	60.05	59.10	0	5,458	0.00%
2023/08/23	0	0.00	1	58.50	58.50	-1	5,453	-0.02%
2023/08/22	21	61.34	15	59.18	58.70	6	5,453	0.11%
2023/08/21	0	0.00	1	60.00	60.10	-1	5,375	-0.02%
2023/08/18	1	58.00	0	59.10	58.50	1	5,322	0.02%
2023/08/17	8	60.83	5	60.84	61.50	3	5,252	0.06%
2023/08/16	1	58.10	0	0.00	57.70	1	5,115	0.02%
2023/08/11	1	58.60	0.1	57.85	57.70	0.9	5,027	0.02%
2023/08/10	0.2	56.65	0	0.00	57.10	0.2	4,973	0.00%
2023/08/09	0	0.00	6	60.20	60.30	-6	4,930	-0.12%
2023/08/08	2.5	62.08	0.1	62.00	62.10	2.4	4,893	0.05%
2023/08/07	6	63.30	4	63.05	63.80	2	4,845	0.04%
2023/08/04	2	62.80	0.1	61.99	62.80	1.9	4,785	0.04%
2023/08/02	0.4	63.95	24	64.60	61.80	-23.6	4,774	-0.49%
2023/08/01	4.1	68.44	5	66.56	66.30	-0.9	4,756	-0.02%
2023/07/31	8.2	70.47	2	69.48	68.10	6.2	4,908	0.13%
2023/07/28	1	70.55	0	0.00	70.70	1	4,807	0.02%
2023/07/27	20	73.65	7	72.90	71.60	13	4,702	0.28%
2023/07/26	5	72.96	7.1	73.18	71.10	-2.1	4,455	-0.05%
2023/07/25	47	76.14	51.3	76.75	74.20	-4.3	4,307	-0.10%
2023/07/24	73.1	75.37	70	75.56	76.10	3.1	3,872	0.08%
2023/07/21	26	67.26	37	69.18	70.90	-11	3,203	-0.34%
2023/07/20	1	62.80	10.1	64.50	64.50	-9.1	2,530	-0.36%
2023/07/19	12.2	59.45	14	58.61	58.70	-1.8	2,430	-0.07%
2023/07/18	31	58.94	8	58.53	60.00	23	2,310	1.00%
2023/07/17	7.1	58.12	3	59.43	57.90	4.1	2,023	0.20%
2023/07/14	3	53.63	2.1	55.05	55.10	0.9	1,750	0.05%
2023/07/13	2	50.65	0	0.00	50.10	2	1,678	0.12%
2023/07/11	0.1	49.50	0	0.00	49.35	0.1	1,690	0.01%
2023/07/10	0	47.70	0	0.00	47.70	0	1,702	0.00%
2023/07/06	0	0.00	2	48.42	48.50	-2	1,750	-0.12%
2023/07/04	3.1	50.09	3	50.07	50.10	0.1	1,771	0.00%
2023/07/03	5	48.46	5.1	48.19	48.35	-0.1	1,744	0.00%
2023/06/30	1	44.85	1	45.85	46.55	0	1,733	0.00%
2023/06/28	0	46.65	1	46.10	45.95	-1	1,898	-0.05%
2023/06/27	1	46.30	0	0.00	45.80	1	2,043	0.05%
2023/06/26	1	48.85	0	0.00	48.30	1	2,119	0.05%
2023/06/20	0.1	49.25	0	0.00	48.75	0.1	2,257	0.00%
2023/06/14	1	49.65	0	0.00	49.10	1	2,283	0.04%
2023/06/13	0	0.00	1	50.40	49.85	-1	2,275	-0.04%
2023/06/09	0	0.00	1	51.10	51.10	-1	2,250	-0.04%
2023/06/08	1	49.45	0	0.00	48.60	1	2,214	0.05%
2023/06/07	2	51.65	0.3	51.50	51.90	1.7	2,156	0.08%
2023/06/06	1	49.55	0	0.00	50.10	1	2,107	0.05%
2023/06/05	13	51.20	14	51.41	51.40	-1	2,079	-0.05%
2023/06/02	2	50.30	4	50.60	50.30	-2	2,042	-0.10%
2023/05/31	0	0.00	4	50.20	50.00	-4	2,009	-0.20%
2023/05/30	5	49.22	8	49.83	49.85	-3	1,993	-0.15%
2023/05/29	1	48.93	5	49.64	49.45	-4	1,965	-0.20%
2023/05/26	9	48.08	2	48.20	48.25	7	1,915	0.37%
2023/05/25	3	48.05	6	47.88	47.90	-3	1,888	-0.16%
2023/05/24	2	46.90	0	0.00	46.90	2	1,832	0.11%
2023/05/22	0	46.80	1	47.00	46.85	-1	1,830	-0.05%
2023/05/19	0	0.00	0	46.35	46.55	0	1,830	0.00%
2023/05/18	0	45.65	0	0.00	45.75	0	1,824	0.00%
2023/05/17	1	44.75	0	0.00	44.95	1	1,825	0.05%
2023/05/12	1	43.90	0	0.00	45.00	1	1,804	0.06%
2023/05/09	3	46.72	2	46.00	46.55	1	1,771	0.06%
2023/05/08	2	49.30	2	49.13	48.20	0	1,709	0.00%
2023/05/05	5	49.95	5	51.02	49.25	0	1,625	0.00%
2023/05/04	2	48.10	1	48.15	47.80	1	1,422	0.07%
2023/05/02	2	47.65	1	48.18	47.85	1	1,385	0.07%
2023/04/28	0	47.90	3	47.23	47.80	-3	1,366	-0.22%
2023/04/27	1	44.50	1	47.15	46.90	0	1,334	0.00%
2023/04/26	0	44.70	0	0.00	44.70	0	1,294	0.00%
2023/04/25	0	43.70	0	0.00	43.35	0	1,282	0.00%
2023/04/21	1	44.40	12	44.40	43.50	-11	1,264	-0.87%
2023/04/20	0	0.00	10	46.08	46.35	-10	1,219	-0.82%
2023/04/19	5	46.30	0	47.60	46.70	5	1,206	0.41%
2023/04/18	1	47.70	0	50.00	47.70	1	1,186	0.08%
2023/04/17	14	48.18	0	0.00	48.30	14	1,152	1.22%
2023/04/14	0	47.65	0	0.00	47.50	0	1,085	0.00%
2023/04/13	5	46.95	0	0.00	47.40	5	1,063	0.47%
2023/04/12	1.1	47.62	7	47.90	47.60	-5.9	1,029	-0.58%
2023/04/11	3	47.30	0	0.00	47.05	3	995	0.30%
2023/04/10	1	46.25	0	0.00	46.60	1	966	0.10%
2023/04/07	4	46.66	0	0.00	46.10	4	950	0.42%
2023/04/06	0	0.00	1	47.50	47.30	-1	921	-0.11%
2023/03/31	0	0.00	1	47.45	47.50	-1	895	-0.11%
2023/03/30	0	0.00	2	49.05	47.00	-2	875	-0.23%
2023/03/29	7	48.30	6	48.11	47.30	1	815	0.12%
2023/03/28	10	48.01	10	47.39	45.25	0	700	0.00%
2023/03/27	2	45.60	0.4	46.85	46.85	1.6	549	0.29%
2023/03/24	1	42.40	0	43.00	42.60	1	461	0.21%
2023/03/23	4	43.84	7.6	43.29	43.60	-3.6	431	-0.83%
2023/03/22	0	0.00	4	41.40	41.40	-4	291	-1.37%
2023/03/20	0	36.90	0	0.00	37.45	0	235	0.00%
2023/03/17	0	36.93	0	0.00	36.25	0	234	0.00%
2023/03/15	0	0.00	0.1	36.40	36.60	-0.1	230	-0.02%
2023/03/14	0.1	36.65	0	0.00	36.65	0.1	231	0.02%
2023/03/08	0	37.95	0	0.00	38.35	0	221	0.00%
2023/03/07	0	0.00	0.1	37.95	37.90	-0.1	221	-0.02%
2023/03/03	0.1	37.80	0	0.00	37.80	0.1	213	0.02%
2023/03/02	0	0.00	1	36.30	37.25	-1	209	-0.48%
2023/03/01	0	0.00	1	36.00	36.10	-1	194	-0.51%
2023/02/23	1	35.80	1	36.05	36.20	0	189	0.00%
2023/02/20	0	0.00	0.1	36.90	36.50	-0.1	183	-0.03%
2023/02/17	0	0.00	1	35.90	35.90	-1	175	-0.57%
2023/02/16	0.1	35.70	0	0.00	35.15	0.1	170	0.04%
2023/02/15	0	0.00	1	34.90	35.00	-1	167	-0.60%
2023/02/10	0.1	33.60	0	33.70	33.40	0	161	0.00%
2023/02/09	0	34.05	0	34.10	34.00	0	160	0.00%
2023/02/08	1	34.65	0	0.00	34.50	1	159	0.63%
2023/02/02	0.1	34.60	0	0.00	34.30	0.1	152	0.04%
2023/01/11	1	31.95	0	0.00	31.95	1	158	0.63%
2023/01/09	0	33.00	0	0.00	32.50	0	157	0.02%
2022/12/07	0	0.00	0.1	33.80	34.00	-0.1	186	-0.03%
2022/12/06	0	0.00	0.1	34.95	34.95	-0.1	185	-0.03%
2022/12/05	0	35.80	0	0.00	36.00	0	184	0.02%
2022/12/01	0	36.00	1	35.50	35.50	-1	180	-0.53%
2022/11/30	0	35.50	0	0.00	34.95	0	180	0.00%
2022/11/11	0	0.00	0	32.80	33.00	0	186	-0.02%
2022/11/04	0	33.20	0	0.00	32.70	0	187	0.02%
2022/10/13	1	30.00	0	0.00	30.00	1	205	0.49%
2022/10/12	1	30.80	0	0.00	31.15	1	205	0.49%
2022/10/11	1	31.80	0	0.00	30.90	1	208	0.48%
2022/09/28	1	33.00	0	0.00	32.85	1	244	0.41%
2022/09/26	1	34.60	0	0.00	33.75	1	275	0.36%
2022/09/21	0	0.00	1	36.85	36.40	-1	284	-0.35%
2022/09/05	1	39.50	0	0.00	39.25	1	309	0.32%
2022/08/22	0	0.00	0	43.10	42.70	0	317	-0.01%
2022/08/19	0	43.90	0	0.00	43.50	0	315	0.01%
2022/08/16	0	42.00	0	0.00	41.70	0	308	0.00%
2022/08/09	0	0.00	0.2	40.60	40.85	-0.2	313	-0.05%
2022/08/05	0.2	42.20	2	42.20	42.30	-1.8	310	-0.59%
2022/08/04	0	0.00	0.1	41.10	41.10	-0.1	310	-0.02%
2022/07/11	0	0.00	0	37.90	38.10	0	352	-0.01%
2022/07/08	5	37.94	5	38.10	38.60	0	352	0.01%
2022/06/20	0	0.00	3	38.40	38.35	-3	383	-0.78%
2022/06/13	0	0.00	0	43.50	43.80	0	400	-0.01%
2022/06/02	0	0.00	0.1	44.85	44.70	-0.1	464	-0.02%
2022/05/31	1	44.10	0	44.55	44.40	1	518	0.18%
2022/05/30	0	44.00	0	0.00	43.75	0	550	0.01%
2022/05/23	0	0.00	0	42.80	42.80	0	635	-0.01%
2022/05/20	0	43.50	0	0.00	42.85	0	664	0.00%
2022/05/19	0	0.00	0	42.60	42.60	0	684	-0.01%
2022/05/18	0	0.00	0	43.20	43.00	0	712	-0.01%
2022/05/17	0	43.30	0	0.00	43.30	0	831	0.01%
2022/05/06	0	0.00	0.1	43.65	43.65	-0.1	1,636	0.00%
2022/05/05	0	44.95	0	0.00	44.95	0	1,771	0.00%
2022/04/29	1	43.81	0	0.00	43.65	1	1,842	0.06%
2022/04/26	2	44.30	0	0.00	44.35	2	2,221	0.09%
2022/04/25	0	44.25	0	0.00	43.85	0	2,277	0.00%
2022/04/07	0	0.00	0	52.00	52.10	0	2,394	0.00%
2022/04/06	0	0.00	0	54.50	54.30	0	2,414	0.00%
2022/04/01	0	0.00	0	53.90	54.20	0	2,419	0.00%
2022/03/31	0.1	53.90	0	0.00	53.90	0.1	2,422	0.00%
2022/03/29	0	0.00	5	51.30	51.30	-5	2,499	-0.20%
2022/03/22	1	52.00	1	52.30	52.30	0	2,526	0.00%
2022/03/21	0	0.00	0	53.10	52.60	0	2,535	0.00%
2022/03/18	0	53.80	1	52.70	53.20	-1	2,559	-0.04%
2022/03/10	0	0.00	4	53.70	54.00	-4	2,903	-0.14%
2022/03/08	3.1	53.05	1	51.70	51.80	2.1	3,392	0.06%
2022/03/07	0	53.90	0	54.20	52.80	0	3,406	0.00%
2022/03/03	0	0.00	1	57.50	57.10	-1	3,476	-0.03%
2022/03/02	2	55.10	1	55.20	55.10	1	3,510	0.03%
2022/02/25	0.1	53.30	7	53.54	53.60	-6.9	3,898	-0.18%
2022/02/22	4	55.20	1	55.90	54.50	3	4,026	0.08%
2022/02/21	1	56.80	0	60.10	56.60	1	3,997	0.02%
2022/02/18	0.1	58.60	0	0.00	58.00	0.1	3,982	0.00%
2022/02/17	5	58.90	12	57.00	57.90	-7	3,961	-0.18%
2022/02/15	5	55.50	1	56.20	55.20	4	3,873	0.10%
2022/02/14	0	0.00	16	55.43	55.50	-16	3,910	-0.41%
2022/02/11	21	59.17	20	59.00	59.00	1	3,864	0.03%
2022/02/10	25	61.15	7	61.16	60.30	18	3,806	0.47%
2022/02/09	8.1	61.00	10	60.48	61.20	-1.9	3,670	-0.05%
2022/02/08	40	60.67	26.1	60.00	60.60	13.9	3,523	0.39%
2022/02/07	0	0.00	5	58.50	58.60	-5	3,143	-0.16%
2022/01/26	0	0.00	1	51.70	53.30	-1	3,006	-0.03%
2022/01/24	8	52.70	1	53.70	53.70	7	2,971	0.24%
2022/01/21	5	53.40	7	54.83	52.60	-2	2,933	-0.07%
2022/01/20	13	57.58	7.1	58.48	57.30	6	2,859	0.21%
2022/01/19	7.1	57.19	6	57.62	58.10	1.1	2,699	0.04%
2022/01/17	2	52.60	2	52.60	52.50	0	2,489	0.00%
2022/01/04	0	0.00	1	55.00	56.50	-1	2,360	-0.04%
2022/01/03	3	55.63	1	56.10	55.40	2	2,334	0.09%
2021/12/29	0	0.00	1	54.80	54.80	-1	2,304	-0.04%
2021/12/24	4	55.23	5	55.42	54.70	-1	2,266	-0.04%
2021/12/23	1	55.30	1.1	55.13	55.50	-0.1	2,210	0.00%
2021/12/22	0.1	53.40	0	0.00	52.60	0.1	2,156	0.00%
2021/12/17	1	51.50	0	0.00	51.40	1	2,135	0.05%
2021/12/15	0	0.00	1	52.60	52.90	-1	2,108	-0.05%
2021/12/14	1	53.90	0	0.00	52.70	1	2,094	0.05%
2021/12/13	1	54.45	5	55.68	55.80	-4	2,064	-0.19%
2021/12/09	2	55.00	6	55.62	54.30	-4	2,018	-0.20%
2021/12/08	5	54.98	0	0.00	54.90	5	1,982	0.25%
2021/12/07	10.1	55.86	5	55.46	54.00	5.1	1,929	0.26%
2021/12/06	7	60.19	1	60.50	58.20	6	1,817	0.33%
2021/12/03	6.1	61.67	3	59.54	59.60	3.1	1,681	0.18%
2021/12/02	4	59.13	15	62.17	62.20	-11	1,365	-0.81%
2021/11/30	2	55.70	1	55.70	55.30	1	1,135	0.09%
2021/11/29	0	0.00	0.2	53.90	54.00	-0.2	1,067	-0.02%
2021/11/25	2.2	56.28	0.1	59.40	57.60	2	944	0.21%
2021/11/24	4.1	56.55	3	57.23	57.80	1.1	841	0.13%
2021/11/23	0.1	56.10	13	55.25	56.10	-12.9	527	-2.45%
2021/11/22	0	0.00	30	51.00	51.00	-30	380	-7.90%
2021/11/19	0	0.00	0.1	46.20	46.40	-0.1	365	-0.02%
2021/11/17	0	0.00	0	43.70	43.70	0	339	-0.01%
2021/11/16	2.1	44.19	0	0.00	43.80	2.1	335	0.64%
2021/11/12	0	47.10	0.1	45.10	45.40	0	324	-0.01%
2021/11/11	0	0.00	1	46.60	46.60	-1	285	-0.35%
2021/11/04	0	0.00	0	40.80	40.65	0	224	-0.02%
2021/10/27	0.1	40.40	0	0.00	40.00	0.1	233	0.02%
2021/10/13	2	35.90	22	36.40	36.90	-20	289	-6.90%
2021/10/01	2	39.35	0	0.00	39.15	2	354	0.56%
2021/09/30	0	0.00	1	40.60	40.85	-1	355	-0.28%
2021/09/29	4	41.00	0	0.00	40.60	4	360	1.11%
2021/09/27	0	42.50	0	0.00	42.05	0	359	0.01%
2021/09/17	0	0.00	1	41.10	41.15	-1	374	-0.27%
2021/09/16	0	0.00	5	40.50	40.60	-5	383	-1.30%
2021/09/06	9	42.48	0	0.00	42.10	9	585	1.54%
2021/09/02	7	44.34	0	0.00	44.10	7	588	1.19%
2021/08/30	6	43.70	0	0.00	43.65	6	595	1.01%
2021/08/26	0	0.00	0	43.10	43.40	0	605	-0.01%
2021/08/23	0	43.00	0	0.00	42.90	0	641	0.01%
2021/08/11	0	0.00	4	45.40	45.40	-4	659	-0.61%
2021/08/10	2	47.00	0	0.00	47.35	2	672	0.30%
2021/08/09	0	0.00	65	47.88	47.50	-65	686	-9.47%
2021/08/06	0	0.00	16	49.22	48.95	-16	691	-2.31%
2021/08/05	0	0.00	2	49.70	49.40	-2	708	-0.28%
2021/08/04	1	49.80	0	0.00	49.80	1	735	0.14%
2021/08/03	2	49.60	0	0.00	49.55	2	760	0.26%
2021/07/30	0	0.00	20	50.70	50.30	-20	773	-2.59%
2021/07/29	0	0.00	17	51.35	51.30	-17	769	-2.21%
2021/07/28	0	0.00	11	51.10	51.10	-11	772	-1.42%
2021/07/22	0	0.00	10	53.00	52.00	-10	780	-1.28%
2021/07/21	10	52.45	0	0.00	52.10	10	788	1.27%
2021/07/20	0	0.00	21.2	51.62	51.80	-21.2	791	-2.68%
2021/07/16	2	54.75	1	55.20	54.30	1	811	0.12%
2021/07/15	1	54.10	0	0.00	53.90	1	805	0.12%
2021/07/14	20	53.35	0	0.00	53.30	20	804	2.49%
2021/07/13	0	0.00	1	54.30	52.60	-1	810	-0.12%
2021/07/12	1	52.60	1	53.80	52.50	0	813	0.00%
2021/07/09	2	53.85	0	53.40	53.30	2	839	0.23%
2021/07/08	2.2	53.86	1	54.40	54.00	1.2	944	0.13%
2021/07/05	0	0.00	1	51.60	52.10	-1	962	-0.10%
2021/06/22	0	0.00	3	56.10	53.80	-3	1,130	-0.27%
2021/06/21	3	55.76	26	55.64	55.00	-23	1,095	-2.10%
2021/06/18	7	52.73	2	51.45	54.70	5	1,008	0.50%
2021/06/17	1	49.35	1	49.40	49.75	0	957	0.00%
2021/06/07	0	0.00	42	48.72	49.00	-42	1,020	-4.12%
2021/06/02	1	51.20	0	0.00	49.60	1	1,026	0.10%
2021/06/01	1	49.75	0	0.00	50.50	1	1,012	0.10%
2021/05/31	5	47.20	0	0.00	48.70	5	1,005	0.50%
2021/05/27	5	45.75	0	0.00	45.80	5	998	0.50%
2021/05/26	10	46.55	0	0.00	46.25	10	1,004	1.00%
2021/05/18	1	43.30	8	42.90	45.00	-7	1,019	-0.69%
2021/05/17	6	41.45	4	41.93	40.95	2	1,010	0.20%
2021/05/13	3	43.50	1	44.35	44.30	2	996	0.20%
2021/05/12	1	45.00	125	45.00	45.00	-124	979	-12.66%	大賣/鉅額交易
2021/05/11	2	51.30	0	0.00	50.00	2	957	0.21%
2021/05/06	2	55.35	0	0.00	55.50	2	934	0.21%
2021/05/04	1	54.80	0	0.00	56.00	1	930	0.11%
2021/04/28	1	62.00	0	0.00	61.10	1	927	0.11%
2021/04/23	0	0.00	1	62.10	63.00	-1	939	-0.11%
2021/04/21	1	64.80	0	0.00	64.20	1	968	0.10%
2021/04/20	1	65.10	0	0.00	65.10	1	978	0.10%
2021/04/15	4	67.50	6	66.53	66.30	-2	1,053	-0.19%
2021/04/06	0	0.00	2	64.90	64.70	-2	953	-0.21%
2021/04/01	1	65.40	5	66.30	65.60	-4	940	-0.43%
2021/03/31	4	65.73	1	66.00	66.00	3	907	0.33%
2021/03/29	0	0.00	1	60.50	60.40	-1	791	-0.13%
2021/03/26	0	0.00	1	60.60	60.20	-1	796	-0.13%
2021/03/18	6	63.05	1	63.10	62.80	5	820	0.61%
2021/03/17	3	63.80	3	64.00	63.50	0	827	0.00%
2021/03/16	5	63.34	5	62.44	63.80	0	823	0.00%
2021/03/12	5	60.70	0	0.00	60.70	5	812	0.62%
2021/02/25	1	61.10	0	0.00	60.60	1	1,121	0.09%
2021/02/19	6	59.77	1	59.30	60.30	5	1,432	0.35%
2021/02/18	0	0.00	11	58.91	59.60	-11	1,453	-0.76%
2021/02/17	3	57.53	2	57.20	57.50	1	1,475	0.07%
2021/02/05	10	56.10	0	0.00	56.10	10	1,521	0.66%
2021/02/04	17	56.07	0	0.00	56.40	17	1,734	0.98%
2021/02/01	1	55.00	5	55.50	55.40	-4	1,826	-0.22%
2021/01/29	1	57.00	0	0.00	56.40	1	1,859	0.05%
2021/01/27	2	59.00	0	0.00	59.00	2	1,874	0.11%
2021/01/21	0	0.00	7	59.40	58.10	-7	1,944	-0.36%
2021/01/20	5	59.80	0	0.00	59.50	5	1,947	0.26%
2021/01/19	0	0.00	1	62.20	62.30	-1	1,939	-0.05%
2021/01/18	23	62.47	0	0.00	62.80	23	1,943	1.18%
2021/01/15	16	65.15	0	0.00	64.50	16	1,937	0.83%
2021/01/14	22	66.06	0	0.00	66.20	22	1,922	1.14%
2021/01/11	1	65.80	1	66.00	65.50	0	1,826	0.00%
2021/01/08	4	65.83	11	66.42	65.90	-7	1,830	-0.38%
2021/01/06	1	66.40	13	65.52	64.30	-12	1,808	-0.66%
2021/01/05	10	65.50	1	65.60	65.60	9	1,790	0.50%
2020/12/31	11	63.00	0	0.00	62.30	11	1,770	0.62%
2020/12/30	1	63.80	1	63.80	63.30	0	1,771	0.00%
2020/12/22	1	65.20	0	0.00	64.00	1	1,983	0.05%
2020/12/18	10	64.30	1	64.20	64.20	9	1,985	0.45%
2020/12/17	10	64.70	0	0.00	64.60	10	1,989	0.50%
2020/12/16	10	65.50	0	0.00	65.40	10	1,990	0.50%
2020/12/15	10	65.20	0	0.00	64.40	10	1,987	0.50%
2020/12/11	22	64.91	1	64.80	64.20	21	1,996	1.05%
2020/12/10	39	65.35	1	65.00	65.70	38	1,999	1.90%
2020/12/09	3	66.87	1	66.60	66.70	2	2,011	0.10%
2020/12/07	33	65.37	12	65.28	65.60	21	2,012	1.04%
2020/12/04	10	67.55	0	0.00	66.80	10	2,002	0.50%
2020/12/03	7	67.74	0	0.00	67.60	7	2,007	0.35%
2020/12/02	14	67.96	1	68.30	68.10	13	2,007	0.65%
2020/12/01	21	68.69	2	68.90	68.30	19	2,002	0.95%
2020/11/30	14	68.92	2	68.95	69.40	12	1,983	0.61%
2020/11/27	3	67.87	3	67.00	68.40	0	1,910	0.00%
2020/11/26	12	64.73	0	0.00	64.90	12	1,859	0.65%
2020/11/25	14	64.94	2	66.05	65.00	12	1,858	0.65%
2020/11/24	20	66.68	2	66.60	66.40	18	1,834	0.98%
2020/11/23	0	0.00	2	68.10	67.90	-2	1,810	-0.11%
2020/11/20	1	68.60	0.6	68.00	68.40	0.4	1,830	0.02%
2020/11/19	2	68.95	1.2	68.92	69.10	0.8	1,814	0.04%
2020/11/18	8	69.34	15	69.14	68.50	-7	1,780	-0.39%
2020/11/17	11	64.06	0	0.00	64.40	11	1,626	0.68%
2020/11/13	3.2	64.63	0	0.00	64.50	3.2	1,692	0.19%
2020/11/12	3	65.50	12	65.93	65.70	-9	1,655	-0.54%
2020/11/11	0	0.00	1	62.60	62.30	-1	1,453	-0.07%
2020/11/10	1	62.20	0	0.00	62.20	1	1,449	0.07%
2020/11/06	10	60.10	10	60.37	59.60	0	1,420	0.00%
2020/11/05	1	59.10	0	0.00	58.10	1	1,415	0.07%
2020/10/27	0	0.00	2	58.90	59.00	-2	1,544	-0.13%
2020/10/22	0	0.00	2	60.50	60.60	-2	1,630	-0.12%
2020/10/08	1	65.40	2	64.45	64.20	-1	2,100	-0.05%
2020/10/06	2	65.20	0	0.00	65.40	2	2,178	0.09%
2020/09/30	0	0.00	0.2	62.00	61.10	-0.2	2,300	-0.01%
2020/09/29	3.2	60.61	3	60.17	60.30	0.2	2,440	0.01%
2020/09/28	0	0.00	21	60.97	59.80	-21	2,769	-0.76%
2020/09/23	0	0.00	1	63.20	62.70	-1	2,871	-0.03%
2020/09/22	1	64.10	0	0.00	63.00	1	2,912	0.03%
2020/09/21	12	65.00	2	64.50	64.30	10	2,939	0.34%
2020/09/18	0	0.00	3	65.13	64.70	-3	2,996	-0.10%
2020/09/17	0	0.00	1	65.10	65.00	-1	3,012	-0.03%
2020/09/16	1	64.60	1	64.50	64.40	0	3,024	0.00%
2020/09/15	2	64.35	1	64.40	64.00	1	3,053	0.03%
2020/09/14	0.2	65.10	10	65.00	65.00	-9.8	3,082	-0.32%
2020/09/10	1	64.50	0	0.00	63.70	1	3,116	0.03%
2020/09/09	0	0.00	15	62.59	64.00	-15	3,139	-0.48%
2020/09/08	0	0.00	4	63.05	63.00	-4	3,159	-0.13%
2020/09/07	1	65.70	12	64.85	63.80	-11	3,194	-0.34%
2020/09/04	0	0.00	4	66.00	66.10	-4	3,218	-0.12%
2020/09/03	1	68.00	0	0.00	67.20	1	3,237	0.03%
2020/09/02	0.2	68.00	0	0.00	67.40	0.2	3,253	0.01%
2020/08/31	0	0.00	1	67.40	66.80	-1	3,403	-0.03%
2020/08/27	2	68.00	0	0.00	67.20	2	3,487	0.06%
2020/08/26	4	69.00	4	68.60	69.00	0	3,658	0.00%
2020/08/25	3	67.00	0	0.00	66.80	3	3,637	0.08%
2020/08/24	1	67.30	0	0.00	67.20	1	3,693	0.03%
2020/08/21	3	67.10	1	67.00	67.30	2	3,710	0.05%
2020/08/20	16	66.14	0	0.00	65.40	16	3,746	0.43%
2020/08/19	7	74.01	0	0.00	72.60	7	3,790	0.18%
2020/08/13	3	76.40	3	76.97	75.10	0	3,893	0.00%
2020/08/12	0	0.00	6	76.40	76.10	-6	3,914	-0.15%
2020/08/11	4	77.08	10	76.00	76.00	-6	3,950	-0.15%
2020/08/10	4	78.73	0	0.00	78.30	4	4,018	0.10%
2020/08/05	0.1	79.40	0	0.00	78.60	0.1	4,167	0.00%
2020/08/03	5	78.72	1	78.40	78.40	4	4,296	0.09%
2020/07/31	1	81.40	0	0.00	82.00	1	4,366	0.02%
2020/07/30	5	81.00	5	79.30	81.10	0	4,442	0.00%
2020/07/29	0.1	79.50	0	0.00	78.90	0.1	4,670	0.00%
2020/07/28	2	79.75	2	80.20	77.00	0	4,731	0.00%
2020/07/27	3	80.73	0	0.00	80.10	3	4,772	0.06%
2020/07/23	0	0.00	10	83.60	83.80	-10	5,474	-0.18%
2020/07/22	0	0.00	2	85.00	85.10	-2	5,504	-0.04%
2020/07/21	2	84.80	4	84.35	84.70	-2	5,508	-0.04%
2020/07/20	0	0.00	6	82.90	82.40	-6	5,548	-0.11%
2020/07/17	5	85.40	5	84.50	84.40	0	5,552	0.00%
2020/07/16	0	0.00	2	87.50	87.00	-2	5,584	-0.04%
2020/07/15	5	88.94	15.1	88.15	87.40	-10.1	5,595	-0.18%
2020/07/14	1	87.00	4	87.20	87.50	-3	5,562	-0.05%
2020/07/13	2	87.00	0	0.00	86.50	2	5,645	0.04%
2020/07/10	41	87.15	2	86.70	86.50	39	5,669	0.69%
2020/07/09	1	92.90	8	92.39	90.20	-7	5,663	-0.12%
2020/07/08	12	91.43	3	91.50	91.70	9	5,700	0.16%
2020/07/07	20.1	91.38	19	91.19	92.20	1.1	5,743	0.02%
2020/07/06	13	89.57	0	0.00	90.50	13	5,507	0.24%
2020/07/03	5	88.40	1.1	89.05	88.10	3.9	5,512	0.07%
2020/07/01	0	0.00	1	91.70	90.10	-1	5,836	-0.02%
2020/06/30	0.1	91.50	2	90.70	90.60	-1.9	5,904	-0.03%
2020/06/29	7.1	90.11	11	90.26	89.70	-3.9	5,942	-0.07%
2020/06/22	5	88.70	15.1	89.05	88.30	-10.1	6,213	-0.16%
2020/06/19	7.1	89.26	1	89.00	89.00	6.1	6,400	0.09%
2020/06/18	10	88.70	0	0.00	88.60	10	6,555	0.15%
2020/06/15	4	88.43	0	0.00	87.60	4	7,043	0.06%
2020/06/12	5	87.24	4	87.00	88.00	1	7,310	0.01%
2020/06/11	4	90.33	6.1	89.72	89.60	-2.1	7,479	-0.03%
2020/06/10	1	91.50	1	91.10	91.10	0	7,712	0.00%
2020/06/09	4	93.08	7	92.61	91.20	-3	7,911	-0.04%
2020/06/08	8	93.28	6	93.02	92.60	2	8,061	0.02%
2020/06/05	2	93.45	7	94.13	94.60	-5	8,267	-0.06%
2020/06/04	5	93.56	12	94.35	93.50	-7	8,463	-0.08%
2020/06/03	2	93.20	2	92.85	93.20	0	8,549	0.00%
2020/06/02	9	94.24	23	93.97	91.90	-14	8,694	-0.16%
2020/06/01	12	90.22	1	90.40	90.40	11	8,949	0.12%
2020/05/29	9	91.47	15	90.08	89.00	-6	9,020	-0.07%
2020/05/28	0	0.00	1	91.20	89.80	-1	9,091	-0.01%
2020/05/27	3	92.80	4	92.15	90.90	-1	9,238	-0.01%
2020/05/26	15	92.30	7	93.60	92.70	8	9,535	0.08%
2020/05/25	1	89.00	0	0.00	89.80	1	9,889	0.01%
2020/05/22	4	92.15	1	90.90	90.80	3	10,018	0.03%
2020/05/21	1	91.60	1	92.00	92.00	0	9,998	0.00%
2020/05/19	10	92.40	11	92.95	91.80	-1	9,972	-0.01%
2020/05/18	31	91.67	20	90.80	90.90	11	9,965	0.11%
2020/05/15	2	90.40	1.2	93.26	90.30	0.9	9,945	0.01%
2020/05/14	7	94.94	10	94.35	92.60	-3	9,870	-0.03%
2020/05/13	4	93.48	0	0.00	93.70	4	9,811	0.04%
2020/05/12	4	94.60	12	94.07	93.90	-8	9,963	-0.08%
2020/05/11	15	95.45	1	95.40	95.30	14	9,941	0.14%
2020/05/08	5	96.56	2	94.90	94.60	3	9,931	0.03%
2020/05/07	1	99.20	4	99.00	96.90	-3	9,868	-0.03%
2020/05/06	5	97.92	4	98.90	98.20	1	9,762	0.01%
2020/05/05	0.2	99.00	13	99.25	98.50	-12.8	9,741	-0.13%
2020/05/04	22	96.07	24	96.30	98.00	-2	9,542	-0.02%
2020/04/30	22	97.15	3.1	97.59	96.70	18.9	9,499	0.20%
2020/04/29	27	99.70	66.1	99.37	97.00	-39.1	9,497	-0.41%
2020/04/28	101	98.18	73	97.36	99.20	28	9,332	0.30%	大買/
2020/04/27	13	91.78	4	90.90	90.90	9	8,871	0.10%
2020/04/24	18	89.73	14	89.59	90.00	4	8,832	0.05%
2020/04/23	31	90.53	32	90.07	90.00	-1	8,807	-0.01%
2020/04/22	29.1	88.57	29	88.16	88.00	0.1	8,741	0.00%
2020/04/21	23	90.05	54	88.95	87.90	-31	8,709	-0.36%
2020/04/20	15	89.03	6	89.02	89.30	9	8,631	0.10%
2020/04/17	25	89.94	16	88.58	88.10	9	8,629	0.10%
2020/04/16	2	91.75	31	91.19	90.80	-29	8,588	-0.34%
2020/04/15	3	91.03	3.1	90.32	91.10	-0.1	8,512	0.00%
2020/04/14	16	90.18	13	90.81	91.30	3	8,509	0.04%
2020/04/13	10	91.61	51	91.13	90.10	-41	8,521	-0.48%
2020/04/10	20	90.00	38	89.84	90.60	-18	8,423	-0.21%
2020/04/09	10	89.01	60	88.49	87.50	-50	8,305	-0.60%
2020/04/08	10	90.05	13	90.87	90.60	-3	8,261	-0.04%
2020/04/07	22	91.52	22	91.03	90.10	0	8,198	0.00%
2020/04/06	79	90.49	13	90.02	91.80	66	8,011	0.82%
2020/04/01	26	87.48	6	88.30	87.60	20	7,877	0.25%
2020/03/31	3	87.80	29	87.34	86.70	-26	7,985	-0.33%
2020/03/30	13	87.75	103	87.54	87.10	-90	7,973	-1.13%	大賣/
2020/03/27	25	88.96	5.2	88.60	84.70	19.8	8,009	0.25%
2020/03/26	7	85.82	23	86.14	88.00	-16	8,005	-0.20%
2020/03/25	51	87.48	45	88.16	84.00	6	7,898	0.08%
2020/03/24	51	85.20	31	84.24	84.90	20	7,733	0.26%
2020/03/23	12.1	76.17	11	76.16	80.00	1.1	7,629	0.01%
2020/03/20	9	75.28	10	75.62	77.00	-1	7,849	-0.01%
2020/03/19	89	75.71	26	75.65	70.00	63	8,024	0.79%
2020/03/18	61	80.78	51	81.37	77.70	10	7,779	0.13%
2020/03/17	22.1	78.08	37	78.63	79.80	-14.9	7,527	-0.20%
2020/03/16	31	82.45	28	83.42	77.00	3	7,345	0.04%
2020/03/13	29	78.77	27	78.87	85.00	2	7,123	0.03%
2020/03/12	39	84.53	3	85.80	84.30	36	6,970	0.52%
2020/03/11	18	89.44	15.2	91.69	88.80	2.8	6,873	0.04%
2020/03/10	30.1	88.68	25	89.61	91.00	5.1	6,670	0.08%
2020/03/09	12.1	85.96	4	86.20	84.10	8.1	6,453	0.13%
2020/03/06	13	89.61	5	89.26	89.90	8	6,382	0.13%
2020/03/05	20	89.75	28.1	89.15	89.20	-8.1	6,342	-0.13%
2020/03/04	1.1	82.49	2	82.60	83.60	-0.9	6,476	-0.01%
2020/03/03	27	84.24	9	83.69	82.50	18	6,458	0.28%
2020/03/02	16	80.88	16.1	82.16	82.10	-0.1	6,374	0.00%
2020/02/27	13	84.71	5.4	85.42	79.70	7.6	6,266	0.12%
2020/02/26	1	80.20	8	82.79	86.90	-7	6,006	-0.12%
2020/02/25	1	77.90	3	76.37	79.00	-2	5,555	-0.04%
2020/02/24	30	73.20	0	0.00	74.90	30	5,443	0.55%
2020/02/20	1	75.50	10	75.10	75.20	-9	5,588	-0.16%
2020/02/19	0	0.00	8	75.64	74.90	-8	5,672	-0.14%
2020/02/18	3	76.17	1	75.80	75.10	2	5,734	0.03%
2020/02/17	6	76.45	2	76.55	76.40	4	5,816	0.07%
2020/02/14	13	78.08	7	77.70	77.70	6	5,862	0.10%
2020/02/13	24	79.40	13	79.49	77.10	11	5,845	0.19%
2020/02/12	4	75.83	2	75.90	75.60	2	5,704	0.04%
2020/02/11	14.3	76.60	11	76.58	75.60	3.3	5,831	0.06%
2020/02/10	11	75.45	2	75.40	74.80	9	5,900	0.15%
2020/02/07	1	75.40	0	0.00	74.50	1	6,099	0.02%
2020/02/06	0	0.00	2	76.35	77.20	-2	6,246	-0.03%
2020/02/05	1	74.00	0	0.00	74.50	1	6,232	0.02%
2020/02/04	1	73.50	1	73.70	73.60	0	6,302	0.00%
2020/02/03	0	0.00	2	70.90	71.70	-2	6,414	-0.03%
2020/01/31	4	76.62	0	0.00	76.80	4	6,410	0.06%
2020/01/30	1.1	80.10	0	0.00	80.10	1.1	6,575	0.02%
2020/01/20	0	0.00	5	89.30	89.00	-5	6,625	-0.08%
2020/01/17	1	89.90	0	0.00	89.50	1	6,804	0.01%
2020/01/16	2	89.60	0	0.00	89.80	2	6,887	0.03%
2020/01/15	2	90.70	1	91.00	89.80	1	7,155	0.01%
2020/01/14	0	0.00	1	90.90	91.10	-1	7,415	-0.01%
2020/01/13	2	89.90	1	88.80	90.50	1	7,440	0.01%
2020/01/10	0	0.00	2	88.95	88.00	-2	7,504	-0.03%
2020/01/09	1	90.50	0	0.00	90.00	1	7,496	0.01%
2020/01/08	0	0.00	7	90.06	89.90	-7	7,601	-0.09%
2020/01/07	6	92.45	1	92.80	91.90	5	7,621	0.07%
2020/01/06	2	91.75	0	0.00	91.60	2	7,678	0.03%
2020/01/03	4	94.00	3	95.47	94.20	1	7,785	0.01%
2020/01/02	0	0.00	1	95.70	96.00	-1	7,952	-0.01%
2019/12/31	0.1	95.20	0	0.00	94.70	0.1	8,302	0.00%
2019/12/30	2	95.10	4	94.50	94.50	-2	8,535	-0.02%
2019/12/27	6	96.18	8	95.70	95.00	-2	8,834	-0.02%
2019/12/26	12	98.14	24.1	98.72	96.00	-12.1	8,889	-0.14%
2019/12/25	3	96.80	1	97.00	97.00	2	8,756	0.02%
2019/12/24	13	97.16	5	96.84	97.60	8	8,898	0.09%
2019/12/23	1	96.90	8.2	96.25	95.00	-7.2	8,878	-0.08%
2019/12/20	0	0.00	3	95.33	95.50	-3	8,867	-0.03%
2019/12/19	6	94.82	2	94.65	95.50	4	8,965	0.04%
2019/12/18	8	94.15	0	0.00	94.10	8	9,095	0.09%
2019/12/17	16	97.89	27	97.87	95.60	-11	9,503	-0.12%
2019/12/16	15	95.87	13	94.91	95.40	2	9,286	0.02%
2019/12/13	7	91.06	12	91.00	90.70	-5	9,183	-0.05%
2019/12/11	2	92.10	0	0.00	91.50	2	9,484	0.02%
2019/12/10	0	0.00	0.1	92.10	92.70	-0.1	9,607	0.00%
2019/12/06	3	93.97	8	94.01	93.10	-5	9,987	-0.05%
2019/12/05	1	91.90	1	93.00	93.20	0	10,004	0.00%
2019/12/04	1	91.20	2	91.10	91.10	-1	10,187	-0.01%
2019/12/03	2	91.00	0.2	91.00	90.80	1.8	10,373	0.02%
2019/12/02	7	90.71	7	92.29	92.00	0	10,553	0.00%
2019/11/29	45	98.53	54	97.94	93.00	-9	10,837	-0.08%
2019/11/28	2	91.80	6	91.63	93.00	-4	10,567	-0.04%
2019/11/27	5	92.50	1	92.00	91.80	4	10,976	0.04%
2019/11/26	10	91.25	3	91.10	91.00	7	11,262	0.06%
2019/11/25	1.3	91.90	4	91.50	90.20	-2.7	11,385	-0.02%
2019/11/22	4	88.73	1	88.80	88.00	3	11,524	0.03%
2019/11/20	6	87.42	1	88.00	87.80	5	12,429	0.04%
2019/11/19	4	90.20	3	90.83	89.90	1	12,550	0.01%
2019/11/18	2	89.65	1	90.00	90.90	1	12,826	0.01%
2019/11/15	2	90.85	1	92.40	90.20	1	13,084	0.01%
2019/11/14	2	92.05	2	91.80	91.40	0	13,242	0.00%
2019/11/13	1	93.60	1	94.20	94.70	0	13,400	0.00%
2019/11/12	0.1	94.50	4	93.15	93.80	-3.9	13,731	-0.03%
2019/11/11	1	93.00	1	93.60	92.00	0	14,183	0.00%
2019/11/08	8	94.43	2	93.90	94.30	6	14,793	0.04%
2019/11/07	3	94.50	0	0.00	92.90	3	15,392	0.02%
2019/11/06	3	96.80	0	0.00	95.50	3	15,765	0.02%
2019/11/05	0	0.00	8	94.19	96.00	-8	15,825	-0.05%
2019/11/04	2	92.70	6	92.75	92.80	-4	15,816	-0.03%
2019/11/01	1	89.60	4	91.40	92.20	-3	15,865	-0.02%
2019/10/31	14	91.35	0	0.00	90.60	14	15,969	0.09%
2019/10/30	1	92.80	3	92.77	92.80	-2	16,076	-0.01%
2019/10/29	21	95.22	17	93.57	92.80	4	16,206	0.02%
2019/10/28	7	98.11	3	98.30	97.80	4	16,139	0.02%
2019/10/25	4	99.15	2	98.35	97.80	2	16,135	0.01%
2019/10/24	10.2	97.71	1	98.60	98.00	9.2	16,112	0.06%
2019/10/23	8	98.69	3.1	99.34	97.60	4.9	16,129	0.03%
2019/10/22	4	97.90	22	99.46	100.50	-18	16,011	-0.11%
2019/10/21	2	96.10	0	0.00	95.80	2	16,012	0.01%
2019/10/18	2	96.20	10	96.82	97.00	-8	16,083	-0.05%
2019/10/17	0.1	96.90	2	94.10	95.90	-1.9	16,075	-0.01%
2019/10/16	7	94.04	3	96.53	93.60	4	16,133	0.02%
2019/10/15	3	95.83	0	0.00	95.60	3	16,127	0.02%
2019/10/14	11	97.41	4	99.33	96.90	7	16,236	0.04%
2019/10/09	4	98.30	4.1	97.09	97.30	-0.1	16,162	0.00%
2019/10/08	5	98.26	5.1	99.93	97.50	-0.1	16,156	0.00%
2019/10/07	18	101.53	30	100.67	99.80	-12	16,067	-0.07%
2019/10/04	10	96.73	12	96.86	95.10	-2	15,759	-0.01%
2019/10/03	11.1	94.83	11	95.44	96.50	0.1	15,622	0.00%
2019/10/02	0	0.00	3	92.50	92.30	-3	15,378	-0.02%
2019/10/01	1.1	90.56	1	90.10	91.50	0.1	15,417	0.00%
2019/09/27	12	89.46	6	89.98	89.70	6	15,448	0.04%
2019/09/26	16	92.08	2	91.70	91.00	14	15,364	0.09%
2019/09/25	4	92.00	5	90.70	91.20	-1	15,396	-0.01%
2019/09/24	11	94.42	8.2	94.78	92.20	2.8	15,598	0.02%
2019/09/23	6	94.57	3.2	94.45	94.20	2.8	15,578	0.02%
2019/09/20	33.1	95.15	43	94.62	96.30	-9.9	15,538	-0.06%
2019/09/19	16	88.94	7	89.31	89.00	9	15,258	0.06%
2019/09/18	7.1	87.69	15	88.18	89.20	-7.9	15,388	-0.05%
2019/09/17	12	87.94	3	88.53	86.60	9	15,311	0.06%
2019/09/16	4	90.68	8	90.41	90.40	-4	15,312	-0.03%
2019/09/12	3	90.60	0	0.00	91.00	3	15,693	0.02%
2019/09/11	20	89.57	19	89.63	91.30	1	15,835	0.01%
2019/09/10	0	0.00	10.1	88.90	88.60	-10.1	15,670	-0.06%
2019/09/09	6	91.10	5	91.46	91.10	1	15,735	0.01%
2019/09/06	12.1	92.81	15	91.93	91.00	-3	15,763	-0.02%
2019/09/05	14.1	93.00	14	92.50	93.30	0.1	15,706	0.00%
2019/09/04	9	90.71	12	90.14	90.40	-3	15,718	-0.02%
2019/09/03	16	90.90	19	91.03	89.70	-3	15,971	-0.02%
2019/09/02	15	93.45	21	92.63	94.10	-6	15,784	-0.04%
2019/08/30	25	98.79	17	98.29	94.10	8	15,603	0.05%
2019/08/29	32.1	102.36	15	101.33	104.50	17.1	15,310	0.11%
2019/08/28	1	98.70	6	99.20	99.50	-5	15,040	-0.03%
2019/08/27	7	99.90	5	99.42	98.70	2	14,919	0.01%
2019/08/26	24	99.89	13.6	98.85	96.50	10.4	14,827	0.07%
2019/08/23	38.2	100.82	37	102.18	102.50	1.2	14,486	0.01%
2019/08/22	6	92.58	2	92.10	95.00	4	13,937	0.03%
2019/08/21	6.3	82.02	20	81.73	86.40	-13.7	13,830	-0.10%
2019/08/20	29	87.34	19	86.09	83.60	10	13,650	0.07%
2019/08/19	4	83.78	6	84.50	84.00	-2	13,465	-0.01%
2019/08/16	6	82.99	6	83.27	84.00	0	13,304	0.00%
2019/08/15	13	82.65	22	82.81	82.60	-9	13,138	-0.07%
2019/08/14	14	82.13	13	81.99	83.00	1	12,923	0.01%
2019/08/13	33	74.98	28	75.64	78.80	5	12,624	0.04%
2019/08/12	37	71.90	43	71.01	73.10	-6	12,124	-0.05%
2019/08/08	35	67.23	46	67.79	69.30	-11	11,526	-0.10%
2019/08/07	5	63.38	11	63.34	63.00	-6	11,283	-0.05%
2019/08/06	2	57.05	5	60.82	62.00	-3	11,240	-0.03%
2019/08/05	2	60.75	0	0.00	59.50	2	11,145	0.02%
2019/08/02	6	61.75	3	61.43	60.90	3	11,223	0.03%
2019/08/01	10	63.55	10	64.46	63.90	0	11,152	0.00%
2019/07/31	3	60.63	13	60.64	62.90	-10	11,202	-0.09%
2019/07/30	19	60.80	4	60.00	58.80	15	11,277	0.13%
2019/07/29	2	63.70	3	63.00	62.90	-1	11,281	-0.01%
2019/07/26	5	63.02	12	63.27	62.80	-7	11,471	-0.06%
2019/07/25	10	62.22	12	62.53	62.80	-2	11,385	-0.02%
2019/07/24	9	61.74	11	62.43	62.60	-2	11,330	-0.02%
2019/07/23	11	62.48	13	61.71	61.10	-2	11,231	-0.02%
2019/07/22	6	59.22	5	58.98	59.50	1	10,977	0.01%
2019/07/19	7	57.63	2	57.40	57.60	5	10,913	0.05%
2019/07/18	5	57.50	3	57.83	57.30	2	10,868	0.02%
2019/07/17	7	59.30	9	59.42	59.10	-2	10,796	-0.02%
2019/07/16	11	62.32	37	62.26	61.50	-26	10,708	-0.24%
2019/07/15	2	63.60	2	63.75	64.00	0	10,593	0.00%
2019/07/12	28	63.79	5	62.88	63.00	23	10,628	0.22%
2019/07/11	18	62.71	14	62.81	62.90	4	10,841	0.04%
2019/07/10	7	61.56	1	61.50	61.50	6	11,154	0.05%
2019/07/09	4	60.70	1	60.20	59.80	3	11,151	0.03%
2019/07/08	2	62.35	2	62.00	62.00	0	11,535	0.00%
2019/07/05	5	63.40	5	63.08	62.50	0	11,722	0.00%
2019/07/04	3	62.60	6	61.43	61.30	-3	11,745	-0.03%
2019/07/03	10	64.87	2	64.00	63.20	8	11,991	0.07%
2019/07/02	17	66.36	15	66.31	64.80	2	12,050	0.02%
2019/07/01	8	65.03	14	65.32	64.80	-6	12,119	-0.05%
2019/06/28	3	62.27	104	62.07	61.80	-101	12,219	-0.83%	大賣/鉅額交易
2019/06/27	6	62.62	5	62.10	62.00	1	12,399	0.01%
2019/06/26	20	61.30	5	61.32	62.70	15	12,304	0.12%
2019/06/25	90	62.11	8	62.33	61.20	82	12,128	0.68%
2019/06/24	9	60.72	5	60.52	61.10	4	11,920	0.03%
2019/06/21	13	62.58	14	61.21	61.10	-1	11,847	-0.01%
2019/06/20	12	61.98	22	60.56	63.40	-10	11,615	-0.09%
2019/06/19	29	58.93	14	58.96	58.50	15	11,369	0.13%
2019/06/18	10	59.34	22	58.54	56.70	-12	11,234	-0.11%
2019/06/17	15	59.19	11	59.50	60.10	4	11,231	0.04%
2019/06/14	4	58.23	5	58.10	58.70	-1	11,073	-0.01%
2019/06/13	26	58.60	18	58.14	58.00	8	10,957	0.07%
2019/06/12	12	57.68	68	57.06	59.00	-56	10,794	-0.52%
2019/06/11	36	56.79	18	57.26	57.50	18	10,554	0.17%
2019/06/10	30	51.85	12	53.08	54.80	18	10,059	0.18%
2019/06/06	1	48.15	12	48.79	49.90	-11	9,846	-0.11%
2019/06/05	7	48.36	14	48.39	48.15	-7	9,730	-0.07%
2019/06/04	8	47.36	5	47.52	46.80	3	9,586	0.03%
2019/06/03	14	47.40	1	47.80	46.90	13	9,617	0.14%
2019/05/31	8	47.88	11	48.28	48.70	-3	9,743	-0.03%
2019/05/30	6	46.83	1	46.50	47.20	5	9,599	0.05%
2019/05/29	14	46.28	1	45.90	46.30	13	9,596	0.14%
2019/05/28	6	46.73	13	45.75	47.50	-7	9,627	-0.07%
2019/05/27	10	48.24	0	0.00	46.75	10	9,734	0.10%
2019/05/24	15	49.26	8	49.63	48.90	7	9,861	0.07%
2019/05/23	2	47.80	0	0.00	47.50	2	9,729	0.02%
2019/05/22	4	50.70	8	50.08	49.35	-4	9,720	-0.04%
2019/05/21	8	50.68	1	49.20	50.70	7	9,634	0.07%
2019/05/20	2	51.00	0	0.00	47.90	2	9,479	0.02%
2019/05/17	8	51.89	7	52.61	50.50	1	9,331	0.01%
2019/05/16	5	56.76	8	57.10	54.50	-3	9,202	-0.03%
2019/05/15	2	56.40	8	57.16	57.50	-6	9,122	-0.07%
2019/05/14	12	54.12	27	52.79	55.50	-15	8,926	-0.17%
2019/05/13	3	53.40	3	53.80	52.10	0	8,773	0.00%
2019/05/10	13	54.22	7	53.30	54.00	6	8,788	0.07%
2019/05/09	3	55.90	12	54.96	54.30	-9	8,664	-0.10%
2019/05/08	9	56.41	19	55.88	57.50	-10	8,634	-0.12%
2019/05/07	12	56.12	22	56.11	55.00	-10	8,405	-0.12%
2019/05/06	19	59.88	4	62.88	58.60	15	8,198	0.18%
2019/05/03	6	61.42	5	62.76	62.50	1	8,044	0.01%
2019/05/02	2	63.15	0	0.00	63.60	2	7,822	0.03%
2019/04/29	0	0.00	1	58.40	58.70	-1	7,862	-0.01%
2019/04/25	3	60.00	2	60.00	60.00	1	7,981	0.01%
2019/04/24	11	62.05	0	0.00	61.00	11	8,074	0.14%
2019/04/23	5	57.70	20	57.30	58.50	-15	8,183	-0.18%
2019/04/22	5	60.90	3	60.73	60.80	2	8,490	0.02%
2019/04/19	5	63.56	1	63.50	60.70	4	8,704	0.05%
2019/04/18	1	62.30	3	64.00	63.80	-2	9,006	-0.02%
2019/04/17	31	63.25	27	64.23	66.90	4	9,317	0.04%
2019/04/16	56	61.61	42	61.78	62.00	14	9,335	0.15%
2019/04/15	2	56.60	2	58.60	58.60	0	8,995	0.00%
2019/04/12	25	52.55	22	51.82	53.30	3	8,983	0.03%
2019/04/11	7	49.66	1	49.40	49.40	6	8,634	0.07%
2019/04/10	7	47.96	0	0.00	48.35	7	8,412	0.08%
2019/04/09	6	48.97	9	48.65	49.60	-3	8,328	-0.04%
2019/04/08	13	46.93	20	47.80	48.15	-7	8,086	-0.09%
2019/04/03	11	43.72	10	42.67	43.80	1	8,052	0.01%
2019/04/02	4	42.35	5	42.55	43.55	-1	8,075	-0.01%
2019/04/01	3	38.62	10	38.06	39.70	-7	8,016	-0.09%
2019/03/29	4	36.68	1	36.80	36.10	3	7,944	0.04%
2019/03/28	1	36.30	0	0.00	36.30	1	8,027	0.01%
2019/03/27	0	0.00	1	37.10	37.05	-1	8,119	-0.01%
2019/03/26	6	36.05	19	36.04	36.20	-13	8,275	-0.16%
2019/03/25	3	35.30	0	0.00	35.30	3	8,446	0.04%
2019/03/22	22	37.73	10	36.79	36.55	12	8,669	0.14%
2019/03/21	7	36.11	9	36.63	36.95	-2	8,582	-0.02%
2019/03/20	3	35.93	15	35.85	35.55	-12	8,619	-0.14%
2019/03/18	1	34.15	0	0.00	34.20	1	8,445	0.01%
2019/03/15	2	33.80	1	34.40	33.80	1	8,432	0.01%
2019/03/14	0	0.00	2	34.15	33.45	-2	8,413	-0.02%
2019/03/12	0	0.00	2	34.40	33.80	-2	8,435	-0.02%
2019/03/11	0	0.00	7	34.05	34.10	-7	8,427	-0.08%
2019/03/08	2	33.88	4	33.40	33.95	-2	8,430	-0.02%
2019/03/07	11	33.48	0	0.00	33.40	11	8,379	0.13%
2019/03/06	9	35.72	6	35.75	35.00	3	8,268	0.04%
2019/03/05	1	34.80	0	0.00	34.90	1	8,060	0.01%
2019/03/04	8	34.89	0	0.00	35.00	8	8,032	0.10%
2019/02/26	16	37.41	6	37.57	36.00	10	7,885	0.13%
2019/02/25	13	35.95	28	36.62	37.50	-15	7,609	-0.20%
2019/02/22	0	0.00	4	34.20	34.10	-4	7,341	-0.05%
2019/02/20	2	33.50	0	0.00	33.70	2	7,201	0.03%
2019/02/18	2	33.10	1	33.90	34.20	1	7,134	0.01%
2019/02/15	2	33.65	19	33.02	33.15	-17	7,080	-0.24%
2019/02/14	7	34.30	10	34.80	33.80	-3	7,026	-0.04%
2019/02/13	16	34.00	0	0.00	33.60	16	6,930	0.23%
2019/02/12	14	35.33	0	0.00	34.80	14	6,873	0.20%
2019/02/11	5	34.18	5	34.67	35.10	0	6,773	0.00%
2019/01/30	1	33.20	31	33.34	33.30	-30	6,671	-0.45%
2019/01/29	31	32.69	2	32.40	32.70	29	6,605	0.44%
2019/01/28	1	34.80	1	34.65	34.80	0	6,478	0.00%
2019/01/25	1	35.20	1	36.00	35.20	0	6,386	0.00%
2019/01/22	30	35.35	31	34.94	34.70	-1	6,203	-0.02%
2019/01/17	3	36.20	2	36.45	36.60	1	5,891	0.02%
2019/01/16	10	37.68	0	0.00	37.25	10	5,795	0.17%
2019/01/15	8	36.68	10	37.28	38.35	-2	5,643	-0.04%
2019/01/14	17	37.23	19	37.34	37.15	-2	5,462	-0.04%
2019/01/11	7	35.12	9	35.54	36.10	-2	5,073	-0.04%
2019/01/10	13	35.10	16	35.29	35.85	-3	4,792	-0.06%
2019/01/09	14	35.13	8	35.56	34.90	6	4,390	0.14%
2019/01/08	1	33.80	4	33.93	34.95	-3	3,940	-0.08%
2019/01/07	0	0.00	1	31.85	31.80	-1	3,550	-0.03%
2019/01/04	0	0.00	2	28.00	29.50	-2	3,422	-0.06%
2019/01/03	5	31.47	1	32.00	30.10	4	3,335	0.12%
2019/01/02	1	31.10	3	31.27	31.70	-2	3,175	-0.06%
2018/12/28	1	31.25	1	31.00	31.40	0	3,122	0.00%
2018/12/27	17	31.76	17	31.46	32.00	0	3,038	0.00%
2018/12/26	3	32.97	4	33.00	31.20	-1	2,925	-0.03%
2018/12/25	8	32.79	11	34.47	32.10	-3	2,824	-0.11%
2018/12/24	21	34.64	18	34.74	35.25	3	2,592	0.12%
2018/12/22	1	33.10	20	32.80	33.40	-19	2,312	-0.82%
2018/12/20	10	30.00	0	0.00	29.85	10	2,085	0.48%
2018/12/19	17	31.52	1	30.90	31.85	16	1,952	0.82%
2018/12/18	1	31.05	36	30.84	31.05	-35	1,724	-2.03%
2018/12/17	3	30.80	3	30.25	29.80	0	1,532	0.00%
2018/12/13	0	0.00	1	28.20	28.90	-1	1,149	-0.09%
2018/12/12	1	24.85	4	26.30	26.30	-3	938	-0.32%
2018/12/10	0	0.00	3	23.85	23.65	-3	868	-0.35%
2018/12/07	7	24.61	0	0.00	23.95	7	862	0.81%
2018/11/06	0	0.00	1	21.25	20.90	-1	764	-0.13%
2018/11/05	2	21.13	1	21.15	21.50	1	758	0.13%
2018/10/30	0	0.00	2	21.35	20.85	-2	763	-0.26%
2018/10/23	1	20.35	0	0.00	20.20	1	732	0.14%
2018/10/08	0	0.00	2	22.30	22.15	-2	679	-0.29%
2018/10/03	1	25.30	2	24.93	24.15	-1	632	-0.16%
2018/09/28	3	23.53	4	23.76	24.35	-1	511	-0.20%
2018/09/27	2	22.60	0	0.00	22.70	2	392	0.51%
2018/09/26	0	0.00	1	21.45	20.65	-1	355	-0.28%
2018/09/21	0	0.00	5	21.55	22.20	-5	331	-1.51%
2018/09/20	7	21.90	2	21.78	22.05	5	292	1.71%
2018/09/18	2	19.85	0	0.00	19.90	2	224	0.89%
2018/09/12	0	19.80	0	0.00	19.80	0	211	0.00%
2018/09/06	0	0.00	2	20.33	20.00	-2	184	-1.09%
2018/08/23	0	0.00	1	18.35	18.35	-1	158	-0.63%
2018/08/22	0	0.00	3	18.37	18.30	-3	158	-1.90%
2018/06/08	0	0.00	6	22.35	22.30	-6	120	-4.96%
2018/06/01	0	0.00	2	20.40	20.50	-2	108	-1.83%
2018/04/27	0	0.00	1	19.40	20.30	-1	132	-0.75%
2018/04/12	1	22.85	0	0.00	22.75	1	124	0.80%
2018/03/27	1	23.50	0	0.00	23.50	1	187	0.53%
2018/03/15	0	0.00	1	25.00	24.90	-1	192	-0.52%
2018/03/08	0	0.00	7	26.10	25.80	-7	204	-3.42%
2018/03/06	0	0.00	1	25.85	25.80	-1	212	-0.47%
2018/02/05	2	25.60	0	0.00	25.90	2	260	0.77%
2018/01/30	1	27.80	0	0.00	26.90	1	322	0.31%
2018/01/25	2	27.95	0	0.00	28.05	2	360	0.55%
2018/01/04	0	0.00	1	29.95	30.00	-1	684	-0.15%
2018/01/03	3	30.05	0	0.00	29.50	3	686	0.44%