泰碩 (3338)-永豐金-桃園券商分點個股進出

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
73.8
漲跌
▲3.3
漲幅
+4.68%
成交量
10,309張
產業
上市電子零組件類股
519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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	9	74.47	73.80	-9	4,780	-0.19%
2024/04/26	10	72.13	3.2	71.97	70.50	6.8	4,646	0.15%
2024/04/25	27	73.83	22	72.75	72.60	5	4,455	0.11%
2024/04/24	9	72.38	30	71.76	73.30	-21	4,192	-0.50%
2024/04/23	5	65.70	0	0.00	66.70	5	4,090	0.12%
2024/04/22	4	65.85	0	0.00	64.80	4	4,080	0.10%
2024/04/19	4	67.38	0	0.00	67.80	4	4,057	0.10%
2024/04/18	10	70.50	8	70.38	70.10	2	4,021	0.05%
2024/04/15	0	0.00	3	67.30	67.00	-3	3,909	-0.08%
2024/04/12	2	68.65	1	69.30	68.80	1	3,905	0.03%
2024/04/11	0	0.00	8	68.33	67.90	-8	3,907	-0.20%
2024/04/10	6	69.53	7	69.56	68.90	-1	4,013	-0.02%
2024/04/09	9	70.19	6	69.53	70.50	3	4,009	0.07%
2024/04/08	1	66.01	3	66.43	65.80	-2	3,965	-0.05%
2024/04/03	1	65.30	1	64.90	64.90	0	4,086	0.00%
2024/04/02	2	65.10	0	0.00	65.10	2	4,399	0.05%
2024/03/29	1	64.80	0	0.00	64.70	1	4,465	0.02%
2024/03/28	2	64.90	5	64.90	64.70	-3	4,449	-0.07%
2024/03/27	4	65.25	1	65.50	65.40	3	4,455	0.07%
2024/03/26	6	65.53	3	66.47	65.30	3	4,443	0.07%
2024/03/25	4	67.45	3	67.80	67.30	1	4,406	0.02%
2024/03/22	6	65.78	2	65.50	65.70	4	4,392	0.09%
2024/03/21	6	66.52	0	66.30	66.20	6	4,376	0.14%
2024/03/20	2	67.20	0	0.00	66.00	2	4,370	0.05%
2024/03/19	1	68.90	0	0.00	67.50	1	4,349	0.02%
2024/03/18	1	67.80	0	0.00	68.90	1	4,375	0.02%
2024/03/15	3	68.07	3	67.40	67.60	0	4,498	0.00%
2024/03/14	3	68.70	3	68.27	67.90	0	4,481	0.00%
2024/03/13	11	71.09	3	69.80	71.00	8	4,425	0.18%
2024/03/12	6	71.25	5	71.26	72.40	1	4,272	0.02%
2024/03/11	4	71.20	0	0.00	68.70	4	4,134	0.10%
2024/03/08	20	71.08	13.4	72.30	70.80	6.6	4,020	0.16%
2024/03/07	28	77.32	43.1	77.32	76.10	-15.1	3,727	-0.40%
2024/03/06	3	72.37	19	72.14	73.20	-16	3,062	-0.52%
2024/03/05	5	67.06	2	67.10	66.60	3	2,854	0.11%
2024/03/04	34.3	69.21	14	68.49	67.50	20.3	2,823	0.72%
2024/03/01	4	68.50	18	68.02	68.00	-14	2,698	-0.52%
2024/02/29	9	66.56	6.8	66.98	66.50	2.2	2,608	0.08%
2024/02/27	0.2	63.92	8	65.66	65.70	-7.8	2,572	-0.30%
2024/02/23	1.8	65.17	0	0.00	64.00	1.8	2,558	0.07%
2024/02/22	3	66.53	2	67.30	66.10	1	2,545	0.04%
2024/02/21	1	65.79	1	65.40	65.20	0	2,529	0.00%
2024/02/20	1.3	65.93	0	0.00	65.50	1.3	2,514	0.05%
2024/02/19	3.1	67.38	5.1	67.79	66.10	-2	2,493	-0.08%
2024/02/16	9.1	67.51	3.2	67.67	67.30	6	2,461	0.24%
2024/02/15	2	65.80	18	64.63	65.50	-16	2,388	-0.67%
2024/02/05	2	64.85	3.1	65.84	64.60	-1.1	2,349	-0.05%
2024/02/02	22.1	66.61	24.2	66.89	66.50	-2.1	2,301	-0.09%
2024/02/01	2	64.25	1	64.30	64.40	1	2,132	0.05%
2024/01/31	6	63.52	7	63.46	63.70	-1	2,134	-0.05%
2024/01/30	3	64.77	14	64.64	64.00	-11	2,143	-0.51%
2024/01/29	1.1	63.11	2	63.45	63.10	-0.9	2,064	-0.04%
2024/01/26	0	0.00	1	61.10	61.00	-1	2,064	-0.05%
2024/01/25	1	62.00	0	0.00	61.80	1	2,134	0.05%
2024/01/24	1.1	62.99	0	0.00	62.60	1.1	2,267	0.05%
2024/01/23	3	62.60	2	63.90	63.00	1	2,302	0.04%
2024/01/22	3	62.93	12	63.34	63.60	-9	2,289	-0.39%
2024/01/19	1	61.90	1	61.60	61.60	0	2,258	0.00%
2024/01/18	5	60.00	0	0.00	61.50	5	2,254	0.22%
2024/01/17	0.1	61.22	0	0.00	60.80	0.1	2,247	0.00%
2024/01/16	1	62.00	0	0.00	61.60	1	2,236	0.04%
2024/01/15	1	62.20	1	61.70	62.00	0	2,233	0.00%
2024/01/12	1	60.70	0	0.00	60.50	1	2,228	0.04%
2024/01/10	5	60.00	0	0.00	60.00	5	2,220	0.23%
2024/01/09	4	62.20	1	60.90	60.90	3	2,213	0.14%
2024/01/08	9	61.89	0	0.00	62.00	9	2,202	0.41%
2024/01/05	9	63.12	5	63.60	62.60	4	2,195	0.18%
2024/01/04	12	66.11	12	65.98	64.00	0	2,177	0.00%
2024/01/03	16	65.99	2	66.85	65.90	14	2,083	0.67%
2024/01/02	21.2	66.26	28	66.95	67.30	-6.8	2,062	-0.33%
2023/12/29	42	67.28	20	67.50	67.20	22	1,996	1.10%
2023/12/28	25	66.43	35.3	66.70	67.10	-10.2	1,884	-0.54%
2023/12/27	17	63.98	22	64.07	64.50	-5	1,600	-0.31%
2023/12/26	3	60.17	0	0.00	60.10	3	1,548	0.19%
2023/12/25	0	0.00	1	60.50	60.10	-1	1,589	-0.06%
2023/12/22	0	0.00	5	60.40	60.80	-5	1,621	-0.31%
2023/12/19	0	0.00	4	58.05	58.30	-4	1,837	-0.22%
2023/12/18	3	59.93	2	60.95	59.50	1	1,920	0.05%
2023/12/15	6	62.22	1	61.50	61.30	5	2,052	0.24%
2023/12/14	7	62.57	4	62.73	62.50	3	2,065	0.15%
2023/12/13	7.1	62.96	1	63.30	62.00	6.1	2,071	0.29%
2023/12/12	17	64.29	19	64.43	61.60	-2	2,069	-0.10%
2023/12/11	2	61.85	3	61.53	62.20	-1	2,006	-0.05%
2023/12/08	0	0.00	3	61.10	60.80	-3	2,009	-0.15%
2023/12/07	1	61.20	1	61.70	61.20	0	2,022	0.00%
2023/12/04	1	62.00	2	62.05	61.50	-1	2,315	-0.04%
2023/12/01	12	62.84	9	61.47	61.30	3	2,334	0.13%
2023/11/30	0	0.00	1	60.40	61.20	-1	2,348	-0.04%
2023/11/22	7	60.89	0	0.00	60.80	7	2,615	0.27%
2023/11/20	1	60.50	0	0.00	60.70	1	2,662	0.04%
2023/11/17	3	59.80	0	0.00	59.50	3	2,674	0.11%
2023/11/16	0	0.00	7	59.86	59.70	-7	2,806	-0.25%
2023/11/15	10	60.29	6	60.67	59.60	4	2,855	0.14%
2023/11/14	0	0.00	1	60.50	60.50	-1	2,911	-0.03%
2023/11/13	0	0.00	1	59.50	60.00	-1	3,040	-0.03%
2023/11/10	6	59.38	0	0.00	59.80	6	3,088	0.19%
2023/11/09	1	60.00	0	0.00	60.40	1	3,096	0.03%
2023/11/08	0	0.00	1	59.50	59.50	-1	3,099	-0.03%
2023/11/07	4	59.90	5	59.70	59.50	-1	3,136	-0.03%
2023/11/06	5	58.90	7	59.44	58.70	-2	3,149	-0.06%
2023/11/03	9	58.56	6	58.45	58.00	3	3,171	0.09%
2023/11/02	3	59.37	6	59.85	59.40	-3	3,210	-0.09%
2023/11/01	6	57.97	1	58.50	56.50	5	3,215	0.16%
2023/10/31	0	0.00	9	59.90	59.90	-9	3,145	-0.29%
2023/10/23	0	53.90	0	0.00	54.20	0	3,921	0.00%
2023/10/20	2.1	52.88	1	53.90	53.90	1.1	4,390	0.02%
2023/10/18	1	55.10	8	54.09	54.10	-7	5,734	-0.12%
2023/10/17	1	55.80	2	56.10	55.50	-1	5,824	-0.02%
2023/10/13	2	57.80	0	0.00	57.40	2	6,269	0.03%
2023/10/12	2	58.20	0	0.00	58.00	2	6,550	0.03%
2023/10/05	2	61.00	0	0.00	60.20	2	6,658	0.03%
2023/10/04	1	59.70	2	60.20	60.40	-1	6,663	-0.02%
2023/10/03	3	62.40	4	63.55	62.00	-1	6,624	-0.02%
2023/10/02	3	63.90	5	64.06	63.90	-2	6,588	-0.03%
2023/09/28	6	63.67	0	0.00	62.40	6	6,554	0.09%
2023/09/27	6	62.67	7	63.16	63.30	-1	6,525	-0.02%
2023/09/26	13	63.82	26	64.01	61.70	-13	6,537	-0.20%
2023/09/25	5	63.52	2	63.35	63.10	3	6,438	0.05%
2023/09/22	8	64.20	16	64.18	64.60	-8	6,412	-0.12%
2023/09/21	20	63.72	12	62.72	64.00	8	6,325	0.13%
2023/09/20	11	63.06	27	64.14	61.90	-16	6,229	-0.26%
2023/09/19	4	61.53	3	61.33	61.20	1	6,088	0.02%
2023/09/18	10	63.23	1	64.00	62.90	9	6,075	0.15%
2023/09/15	8	63.68	2	63.85	64.00	6	6,063	0.10%
2023/09/14	12	63.64	21	63.60	64.50	-9	6,016	-0.15%
2023/09/12	6	59.97	0.1	60.30	60.10	6	5,912	0.10%
2023/09/11	10	61.83	2	60.65	60.80	8	5,902	0.14%
2023/09/08	13.1	63.33	7	64.19	63.60	6.1	5,850	0.10%
2023/09/07	6	64.17	31	64.09	63.70	-25	5,731	-0.44%
2023/09/06	0	0.00	1	60.70	61.00	-1	5,589	-0.02%
2023/09/05	4	60.05	3	60.63	61.20	1	5,589	0.02%
2023/09/04	7	61.49	13	60.71	61.70	-6	5,585	-0.11%
2023/09/01	3	58.20	3	57.90	57.90	0	5,481	0.00%
2023/08/31	6	58.80	8	59.36	58.90	-2	5,493	-0.04%
2023/08/30	10	59.20	3.1	58.41	59.20	7	5,485	0.13%
2023/08/29	2	56.20	2	56.40	56.00	0	5,441	0.00%
2023/08/28	3	56.07	2	56.40	56.40	1	5,445	0.02%
2023/08/25	0.1	58.10	0	0.00	57.40	0.1	5,449	0.00%
2023/08/24	7	59.69	0	0.00	59.10	7	5,458	0.13%
2023/08/23	4	58.65	9	58.39	58.50	-5	5,453	-0.09%
2023/08/22	5	60.18	7	61.60	58.70	-2	5,453	-0.04%
2023/08/21	0	0.00	2	59.65	60.10	-2	5,375	-0.04%
2023/08/18	2	59.90	0	0.00	58.50	2	5,322	0.04%
2023/08/17	13	60.07	9	60.62	61.50	4	5,252	0.08%
2023/08/16	5	55.30	5	57.86	57.70	0	5,115	0.00%
2023/08/15	8	56.61	6	56.30	56.20	2	5,068	0.04%
2023/08/14	2	56.90	9	55.63	55.70	-7	5,051	-0.14%
2023/08/11	4	59.03	6	58.10	57.70	-2	5,027	-0.04%
2023/08/10	5	58.30	4	57.58	57.10	1	4,973	0.02%
2023/08/09	6	61.22	7	61.60	60.30	-1	4,930	-0.02%
2023/08/08	28.1	63.06	2	62.10	62.10	26.1	4,893	0.53%
2023/08/07	5	62.12	8	63.40	63.80	-3	4,845	-0.06%
2023/08/04	16	62.49	1	62.80	62.80	15	4,785	0.31%
2023/08/02	7	64.61	5	62.68	61.80	2	4,774	0.04%
2023/08/01	10	67.40	9.2	66.79	66.30	0.8	4,756	0.02%
2023/07/31	13	70.13	13	68.59	68.10	0	4,908	0.00%
2023/07/28	27.2	70.19	28	70.43	70.70	-0.8	4,807	-0.02%
2023/07/27	20	73.11	18	72.63	71.60	2	4,702	0.04%
2023/07/26	12	72.90	25	72.28	71.10	-13	4,455	-0.29%
2023/07/25	55	75.44	57	75.62	74.20	-2	4,307	-0.05%
2023/07/24	81.1	75.59	88	75.28	76.10	-6.9	3,872	-0.18%
2023/07/21	51	67.57	40.3	68.02	70.90	10.7	3,203	0.33%
2023/07/20	26	63.27	10	64.44	64.50	16	2,530	0.63%
2023/07/19	10	58.53	7	58.39	58.70	3	2,430	0.12%
2023/07/18	16.3	57.86	10	57.70	60.00	6.3	2,310	0.27%
2023/07/17	20	58.09	11	59.66	57.90	9	2,023	0.45%
2023/07/14	2	53.50	0	0.00	55.10	2	1,750	0.11%
2023/07/13	2	50.50	5	50.92	50.10	-3	1,678	-0.18%
2023/07/12	0	0.00	1	49.20	49.30	-1	1,684	-0.06%
2023/07/11	3	47.80	0	0.00	49.35	3	1,690	0.18%
2023/07/07	0	0.00	1	48.50	48.30	-1	1,731	-0.06%
2023/07/05	0	0.00	3	49.90	49.00	-3	1,759	-0.17%
2023/07/04	0	0.00	1	49.00	50.10	-1	1,771	-0.06%
2023/06/29	6	46.09	7	45.95	45.95	-1	1,783	-0.06%
2023/06/28	2	45.75	3	45.95	45.95	-1	1,898	-0.05%
2023/06/27	4	46.51	3	45.80	45.80	1	2,043	0.05%
2023/06/26	10	48.65	6	48.30	48.30	4	2,119	0.19%
2023/06/19	0	0.00	10	48.60	48.80	-10	2,306	-0.43%
2023/06/09	10	48.88	0	0.00	51.10	10	2,250	0.44%
2023/06/08	1	49.00	0	0.00	48.60	1	2,214	0.05%
2023/06/07	0	0.00	0.1	51.68	51.90	-0.1	2,156	0.00%
2023/06/06	0.1	49.80	0	0.00	50.10	0.1	2,107	0.00%
2023/06/05	2	51.45	18	51.41	51.40	-16	2,079	-0.77%
2023/06/02	3	50.37	0	0.00	50.30	3	2,042	0.15%
2023/05/30	0	0.00	2	49.50	49.85	-2	1,993	-0.10%
2023/05/29	0	0.00	2	49.70	49.45	-2	1,965	-0.10%
2023/05/26	3	48.40	2	48.25	48.25	1	1,915	0.05%
2023/05/25	3	48.12	4	48.14	47.90	-1	1,888	-0.05%
2023/05/22	0	0.00	1	47.30	46.85	-1	1,830	-0.05%
2023/05/19	0	0.00	0	46.35	46.55	0	1,830	0.00%
2023/05/17	2	44.75	0	0.00	44.95	2	1,825	0.11%
2023/05/10	2	45.25	2	45.60	45.25	0	1,789	0.00%
2023/05/09	1	46.80	10	48.36	46.55	-9	1,771	-0.51%
2023/05/08	21	48.77	15	48.76	48.20	6	1,709	0.35%
2023/05/05	24	50.71	6	50.38	49.25	18	1,625	1.11%
2023/04/28	2	47.70	1	47.80	47.80	1	1,366	0.07%
2023/04/27	5	47.06	6.1	47.03	46.90	-1.1	1,334	-0.08%
2023/04/26	0	0.00	2.2	43.29	44.70	-2.2	1,294	-0.17%
2023/04/21	0.1	43.50	0	0.00	43.50	0.1	1,264	0.01%
2023/04/18	0	0.00	1	47.95	47.70	-1	1,186	-0.08%
2023/04/17	2	48.05	1	48.70	48.30	1	1,152	0.09%
2023/04/13	0	0.00	1	47.75	47.40	-1	1,063	-0.09%
2023/04/12	2	47.58	3	48.00	47.60	-1	1,029	-0.10%
2023/04/07	2	46.15	2	46.40	46.10	0	950	0.00%
2023/04/06	0	46.00	0	0.00	47.30	0	921	0.00%
2023/03/31	1	46.80	2	47.48	47.50	-1	895	-0.11%
2023/03/30	7.1	48.20	8	48.19	47.00	-1	875	-0.11%
2023/03/29	12	48.05	8.1	48.61	47.30	4	815	0.48%
2023/03/28	9	47.34	9	47.59	45.25	0	700	0.00%
2023/03/27	8	45.79	6	46.48	46.85	2	549	0.36%
2023/03/23	1	43.70	0	0.00	43.60	1	431	0.23%
2023/03/22	2	39.15	2	40.15	41.40	0	291	0.00%
2023/03/20	0	36.78	0	0.00	37.45	0	235	0.00%
2023/03/13	0	36.95	0	0.00	36.85	0	231	0.00%
2023/03/10	0	0.00	1	36.95	36.90	-1	232	-0.43%
2023/03/09	0	38.35	0	0.00	37.95	0	228	0.00%
2023/03/08	0	38.05	0	0.00	38.35	0	221	0.00%
2023/03/06	0	38.20	0	0.00	37.75	0	218	0.00%
2023/03/01	0	35.55	0	0.00	36.10	0	194	0.00%
2023/02/22	0	0.00	3.1	35.35	35.60	-3.1	188	-1.62%
2023/02/21	0	36.50	0	0.00	36.30	0	185	0.00%
2023/02/17	2	35.74	1	35.50	35.90	1	175	0.58%
2023/02/16	1	35.00	0	0.00	35.15	1	170	0.61%
2023/02/14	1	33.65	0	0.00	33.90	1	160	0.62%
2023/02/08	0	0.00	10	34.80	34.50	-10	159	-6.29%
2023/02/03	1	33.80	0	0.00	34.20	1	153	0.65%
2023/02/01	0	0.00	5	33.75	33.95	-5	149	-3.34%
2023/01/13	10	31.98	0	0.00	31.90	10	153	6.53%
2023/01/12	0	32.20	0	0.00	32.20	0	154	0.00%
2023/01/10	0	33.80	0	0.00	32.65	0	157	0.00%
2023/01/09	0	0.00	5	32.60	32.50	-5	157	-3.18%
2022/12/30	3	31.30	0	0.00	31.30	3	169	1.77%
2022/12/28	2	31.45	0	0.00	31.45	2	172	1.16%
2022/12/16	0	34.00	0	0.00	33.55	0	183	0.00%
2022/12/09	0	34.50	0	0.00	33.70	0	187	0.00%
2022/12/08	0	34.55	0	0.00	34.35	0	185	0.00%
2022/12/02	5	35.35	0	0.00	35.65	5	182	2.74%
2022/11/25	1	34.10	0	0.00	33.90	1	180	0.56%
2022/11/23	0	33.80	0	0.00	33.40	0	176	0.00%
2022/10/17	0.1	30.50	0	0.00	31.20	0.1	201	0.02%
2022/10/07	0	0.00	2	33.60	33.70	-2	214	-0.93%
2022/10/06	0	0.00	1	33.80	33.70	-1	218	-0.46%
2022/10/05	0	0.00	3	34.10	33.80	-3	221	-1.35%
2022/09/22	0	0.00	2	36.30	36.40	-2	284	-0.70%
2022/09/13	0	0.00	1	39.75	39.75	-1	296	-0.34%
2022/09/07	0	38.95	0	0.00	37.85	0	308	0.00%
2022/09/01	0	0.00	1	40.50	40.50	-1	310	-0.32%
2022/08/11	0	0.00	1	41.40	41.00	-1	307	-0.33%
2022/08/05	0	0.00	1	42.30	42.30	-1	310	-0.32%
2022/08/02	1	41.25	0	0.00	41.10	1	315	0.32%
2022/07/29	1	40.35	0	0.00	40.35	1	312	0.32%
2022/07/28	0	40.15	0	0.00	39.85	0	315	0.00%
2022/07/26	0	0.00	1	39.35	39.35	-1	318	-0.31%
2022/07/20	2	40.70	0	0.00	39.85	2	330	0.61%
2022/07/18	1	39.70	1	39.75	39.80	0	333	0.00%
2022/07/15	2	39.35	0	0.00	39.25	2	334	0.60%
2022/07/14	0	0.00	5	38.60	38.80	-5	327	-1.53%
2022/07/12	5	36.85	0	0.00	36.80	5	339	1.47%
2022/07/08	4	38.15	4	38.60	38.60	0	352	0.00%
2022/07/06	0	0.00	4	36.50	35.75	-4	357	-1.12%
2022/07/05	10	35.89	6	35.60	35.65	4	354	1.13%
2022/05/31	0	0.00	4	44.50	44.40	-4	518	-0.77%
2022/05/20	4	42.74	0	0.00	42.85	4	664	0.60%
2022/04/15	2	47.43	1	47.70	47.15	1	2,321	0.04%
2022/04/13	0	0.00	1	50.00	50.00	-1	2,338	-0.04%
2022/04/07	0	0.00	1	54.00	52.10	-1	2,394	-0.04%
2022/04/06	0	0.00	3	53.77	54.30	-3	2,414	-0.12%
2022/04/01	0	0.00	1	53.50	54.20	-1	2,419	-0.04%
2022/03/31	3	53.37	4	53.93	53.90	-1	2,422	-0.04%
2022/03/17	2	53.00	0	0.00	53.20	2	2,578	0.08%
2022/03/16	0	0.00	2	51.20	51.90	-2	2,588	-0.08%
2022/03/15	4	51.60	0	0.00	51.50	4	2,616	0.15%
2022/03/11	0	0.00	1	53.10	53.20	-1	2,767	-0.04%
2022/03/10	3	54.30	4	53.85	54.00	-1	2,903	-0.03%
2022/03/09	2	53.30	2	53.15	53.10	0	3,213	0.00%
2022/03/08	0	0.00	1	52.70	51.80	-1	3,392	-0.03%
2022/03/07	1	52.80	1	53.30	52.80	0	3,406	0.00%
2022/03/04	0	0.00	1	57.50	55.40	-1	3,446	-0.03%
2022/03/03	2	57.15	1	55.90	57.10	1	3,476	0.03%
2022/03/02	2	54.80	2	54.75	55.10	0	3,510	0.00%
2022/03/01	1	54.00	0	0.00	54.10	1	3,593	0.03%
2022/02/25	1	52.70	1	52.70	53.60	0	3,898	0.00%
2022/02/24	4	54.50	2	54.25	52.60	2	4,031	0.05%
2022/02/23	1	55.50	4	55.90	55.80	-3	4,017	-0.07%
2022/02/22	0	0.00	10	54.89	54.50	-10	4,026	-0.25%
2022/02/21	1	58.50	1	56.90	56.60	0	3,997	0.00%
2022/02/18	1	57.00	7	57.11	58.00	-6	3,982	-0.15%
2022/02/17	9.1	58.25	6	58.52	57.90	3.1	3,961	0.08%
2022/02/16	4	55.80	2	56.00	55.40	2	3,851	0.05%
2022/02/15	7	56.01	4	56.40	55.20	3	3,873	0.08%
2022/02/14	2	55.75	1	55.40	55.50	1	3,910	0.03%
2022/02/11	8	59.60	6	59.08	59.00	2	3,864	0.05%
2022/02/10	12	60.32	24	61.08	60.30	-12	3,806	-0.32%
2022/02/09	22	61.33	13	59.94	61.20	9	3,670	0.25%
2022/02/08	21	60.31	26	60.70	60.60	-5	3,523	-0.14%
2022/02/07	17	57.13	10.3	57.66	58.60	6.7	3,143	0.21%
2022/01/25	4	52.43	2	52.65	52.00	2	2,990	0.07%
2022/01/24	4	53.50	13	52.57	53.70	-9	2,971	-0.30%
2022/01/21	3	54.37	10.2	54.43	52.60	-7.2	2,933	-0.25%
2022/01/20	30.2	57.79	18.1	57.80	57.30	12.1	2,859	0.42%
2022/01/19	22	57.19	17	57.24	58.10	5	2,699	0.19%
2022/01/18	0	0.00	7	54.43	55.30	-7	2,547	-0.27%
2022/01/17	2	52.80	4	52.85	52.50	-2	2,489	-0.08%
2022/01/12	1	51.50	0	0.00	51.80	1	2,468	0.04%
2022/01/11	2	52.30	0	0.00	52.30	2	2,455	0.08%
2022/01/10	0	0.00	5	54.60	54.00	-5	2,441	-0.20%
2022/01/07	1	54.30	0	0.00	53.00	1	2,415	0.04%
2022/01/06	1	54.90	0	0.00	54.60	1	2,390	0.04%
2022/01/04	0	0.00	5	56.18	56.50	-5	2,360	-0.21%
2022/01/03	0.1	54.90	1	56.10	55.40	-0.9	2,334	-0.04%
2021/12/29	1	54.70	0	0.00	54.80	1	2,304	0.04%
2021/12/28	3	53.17	0	0.00	52.90	3	2,279	0.13%
2021/12/27	3	53.93	0	0.00	53.70	3	2,275	0.13%
2021/12/24	0.3	56.09	0	0.00	54.70	0.3	2,266	0.02%
2021/12/23	1	55.00	3	55.80	55.50	-2	2,210	-0.09%
2021/12/22	0	0.00	1	53.00	52.60	-1	2,156	-0.05%
2021/12/21	2	51.30	2	52.40	52.40	0	2,151	0.00%
2021/12/20	2	51.35	1	52.50	52.00	1	2,143	0.05%
2021/12/17	1	51.30	7	52.30	51.40	-6	2,135	-0.28%
2021/12/16	2	53.40	0	0.00	52.90	2	2,116	0.09%
2021/12/13	6	55.80	0	0.00	55.80	6	2,064	0.29%
2021/12/10	1	54.50	0	0.00	54.50	1	2,037	0.05%
2021/12/08	1	54.70	4	55.00	54.90	-3	1,982	-0.15%
2021/12/07	6	55.67	4.2	55.18	54.00	1.8	1,929	0.09%
2021/12/06	21	60.03	23	58.42	58.20	-2	1,817	-0.11%
2021/12/03	24.2	61.29	17.1	59.54	59.60	7.1	1,681	0.42%
2021/12/02	9	59.16	18	61.93	62.20	-9	1,365	-0.66%
2021/12/01	2	54.95	2	54.20	56.60	0	1,171	0.00%
2021/11/30	14	56.06	8	55.50	55.30	6	1,135	0.53%
2021/11/29	1	53.70	2	53.50	54.00	-1	1,067	-0.09%
2021/11/26	0	0.00	1	56.48	55.00	-1	1,013	-0.10%
2021/11/25	3.1	57.15	2	57.60	57.60	1.1	944	0.12%
2021/11/24	16	57.23	11	57.14	57.80	5	841	0.60%
2021/11/23	3	55.60	12	56.10	56.10	-9	527	-1.71%
2021/11/19	4	45.43	6	45.26	46.40	-2	365	-0.55%
2021/11/17	0	0.00	3	43.45	43.70	-3	339	-0.88%
2021/11/16	6	44.01	0	0.00	43.80	6	335	1.79%
2021/11/12	2	45.90	12	46.59	45.40	-10	324	-3.09%
2021/11/11	18	43.53	3	46.07	46.60	15	285	5.26%
2021/11/10	2	42.75	4	42.63	42.40	-2	224	-0.89%
2021/11/08	1	40.00	0	0.00	40.35	1	217	0.46%
2021/10/29	1	40.30	0	0.00	40.20	1	232	0.43%
2021/10/28	2	41.00	2	41.08	41.00	0	233	0.00%
2021/10/22	1	40.00	1	39.55	40.10	0	247	0.00%
2021/10/20	1	38.55	0	0.00	38.45	1	262	0.38%
2021/10/19	1	38.60	1	38.60	38.50	0	266	0.00%
2021/10/12	1	37.75	0	0.00	38.20	1	303	0.33%
2021/10/04	1	39.20	0	0.00	37.00	1	338	0.30%
2021/10/01	1	40.00	5	40.33	39.15	-4	354	-1.13%
2021/09/28	3	42.75	0	0.00	42.05	3	362	0.83%
2021/09/14	0	0.00	0.1	41.49	41.05	-0.1	403	-0.02%
2021/09/13	0	0.00	0.1	41.20	41.25	-0.1	441	-0.02%
2021/09/10	0	0.00	0	41.30	41.45	0	533	0.00%
2021/09/09	0	0.00	0.1	42.00	40.85	-0.1	587	-0.01%
2021/09/03	0	0.00	7	43.70	43.60	-7	586	-1.19%
2021/09/02	0	0.00	1	44.20	44.10	-1	588	-0.17%
2021/09/01	0	0.00	5	44.75	44.80	-5	589	-0.85%
2021/08/25	0	0.00	5	43.75	43.90	-5	623	-0.80%
2021/08/23	0.1	43.00	0	0.00	42.90	0.1	641	0.01%
2021/08/19	1	43.50	0	0.00	41.60	1	647	0.15%
2021/08/10	0	0.00	2	47.00	47.35	-2	672	-0.30%
2021/08/06	6	49.24	0	0.00	48.95	6	691	0.87%
2021/08/03	0	0.00	0	49.10	49.55	0	760	0.00%
2021/07/29	5	51.28	1	51.10	51.30	4	769	0.52%
2021/07/28	2	50.00	1	50.70	51.10	1	772	0.13%
2021/07/27	1	52.80	3	54.07	52.60	-2	778	-0.26%
2021/07/21	4	52.65	0	0.00	52.10	4	788	0.51%
2021/07/15	2	54.10	5	54.00	53.90	-3	805	-0.37%
2021/07/14	1	52.90	5	53.02	53.30	-4	804	-0.50%
2021/07/13	6	52.88	5	53.66	52.60	1	810	0.12%
2021/07/12	7	52.86	13	52.92	52.50	-6	813	-0.74%
2021/07/09	1	53.10	2	53.40	53.30	-1	839	-0.12%
2021/07/08	14	54.22	7	54.17	54.00	7	944	0.74%
2021/07/07	6	51.98	0	0.00	51.70	6	951	0.63%
2021/07/06	0	0.00	3	51.77	51.50	-3	955	-0.31%
2021/07/05	0	0.00	1	51.60	52.10	-1	962	-0.10%
2021/07/02	1	51.20	0	0.00	50.80	1	972	0.10%
2021/06/30	2	51.70	0	0.00	51.80	2	995	0.20%
2021/06/29	1	52.00	0	0.00	51.60	1	1,028	0.10%
2021/06/28	0	0.00	1	52.70	52.40	-1	1,131	-0.09%
2021/06/25	1	52.80	0	0.00	52.40	1	1,146	0.09%
2021/06/24	1	53.10	1	53.30	53.00	0	1,142	0.00%
2021/06/23	1	53.10	10	53.10	53.60	-9	1,137	-0.79%
2021/06/22	3	55.10	4	55.38	53.80	-1	1,130	-0.09%
2021/06/21	4	54.98	7	54.97	55.00	-3	1,095	-0.27%
2021/06/18	8	53.35	9	53.80	54.70	-1	1,008	-0.10%
2021/06/17	1	49.40	0	0.00	49.75	1	957	0.10%
2021/06/16	0	0.00	1	49.85	49.10	-1	965	-0.10%
2021/06/15	0	0.00	9	49.82	49.95	-9	970	-0.93%
2021/06/11	0	0.00	1	49.60	48.80	-1	986	-0.10%
2021/06/10	0	0.00	1	49.00	49.20	-1	1,017	-0.10%
2021/06/09	3	48.75	1	49.05	48.35	2	1,017	0.20%
2021/06/08	0	0.00	1	49.80	49.45	-1	1,017	-0.10%
2021/06/07	1	48.80	1	49.30	49.00	0	1,020	0.00%
2021/06/04	7	48.89	0	0.00	48.50	7	1,024	0.68%
2021/06/03	3	49.40	0	0.00	49.40	3	1,024	0.29%
2021/06/02	3	49.97	0	0.00	49.60	3	1,026	0.29%
2021/06/01	4	49.88	0	0.00	50.50	4	1,012	0.40%
2021/05/31	8	48.31	6	48.18	48.70	2	1,005	0.20%
2021/05/28	3	46.83	1	46.30	46.80	2	997	0.20%
2021/05/25	1	46.60	0	0.00	46.60	1	1,003	0.10%
2021/05/20	0	0.00	1	45.00	44.55	-1	1,009	-0.10%
2021/05/19	14	44.30	10	44.70	44.80	4	1,012	0.39%
2021/05/18	2	43.30	10	44.06	45.00	-8	1,019	-0.78%
2021/05/17	1	41.00	2	41.00	40.95	-1	1,010	-0.10%
2021/05/14	0	0.00	1	44.75	45.50	-1	998	-0.10%
2021/05/13	1	42.65	1	44.30	44.30	0	996	0.00%
2021/05/12	0	0.00	109	46.94	45.00	-109	979	-11.13%	大賣/鉅額交易
2021/05/11	1	50.90	5	51.06	50.00	-4	957	-0.42%
2021/05/10	0	0.00	1	55.60	55.40	-1	937	-0.11%
2021/05/07	1	56.70	1	57.60	57.70	0	937	0.00%
2021/05/05	1	56.40	0	0.00	56.10	1	931	0.11%
2021/05/04	2	58.35	0	0.00	56.00	2	930	0.21%
2021/05/03	6	58.80	0	0.00	58.50	6	922	0.65%
2021/04/29	0	0.00	1	61.50	61.10	-1	918	-0.11%
2021/04/27	0	61.80	0	0.00	61.50	0	941	0.00%
2021/04/23	1	62.90	0	0.00	63.00	1	939	0.11%
2021/04/22	0	0.00	5	62.24	62.10	-5	957	-0.52%
2021/04/20	1	65.20	0	0.00	65.10	1	978	0.10%
2021/04/19	0	0.00	4	65.60	65.20	-4	1,025	-0.39%
2021/04/16	2	65.50	1	65.90	65.40	1	1,025	0.10%
2021/04/15	0.1	66.80	9	66.42	66.30	-8.9	1,053	-0.85%
2021/04/14	12	67.01	14	66.57	67.50	-2	1,027	-0.20%
2021/04/13	0	0.00	3.1	65.60	65.70	-3.1	949	-0.32%
2021/04/12	1	63.60	0	0.00	63.70	1	958	0.10%
2021/04/09	1	64.00	0	0.00	64.00	1	961	0.10%
2021/04/08	5	64.82	3	64.60	64.60	2	967	0.21%
2021/04/07	8	64.25	2	64.50	64.50	6	960	0.62%
2021/04/06	2	65.45	1	65.60	64.70	1	953	0.10%
2021/04/01	4	65.38	1	65.30	65.60	3	940	0.32%
2021/03/31	18	65.58	21.1	65.99	66.00	-3.1	907	-0.34%
2021/03/30	1	60.80	3	62.70	63.30	-2	806	-0.25%
2021/03/26	1	60.30	0	0.00	60.20	1	796	0.13%
2021/03/25	1.1	60.59	1	61.20	60.40	0.1	806	0.01%
2021/03/24	0	0.00	3	61.30	61.20	-3	807	-0.37%
2021/03/23	0	0.00	1	61.60	61.40	-1	811	-0.12%
2021/03/22	1	62.40	0	0.00	62.20	1	817	0.12%
2021/03/19	0	0.00	1	62.40	62.80	-1	824	-0.12%
2021/03/18	1	62.70	1	62.90	62.80	0	820	0.00%
2021/03/17	0	0.00	15	63.50	63.50	-15	827	-1.81%
2021/03/16	1	63.60	6	63.28	63.80	-5	823	-0.61%
2021/03/15	1	61.30	1	61.00	61.00	0	803	0.00%
2021/03/11	0	0.00	1	60.90	61.00	-1	834	-0.12%
2021/03/10	1	60.90	7	60.73	60.50	-6	847	-0.71%
2021/03/09	1	58.50	0	0.00	59.00	1	855	0.12%
2021/03/08	1	60.30	3	60.30	60.00	-2	868	-0.23%
2021/03/05	0	60.00	0	0.00	59.60	0	906	0.00%
2021/03/03	0	60.90	10	59.30	59.50	-10	1,038	-0.96%
2021/03/02	0	0.00	1	60.90	58.90	-1	1,048	-0.10%
2021/02/26	1	61.70	0	0.00	60.30	1	1,078	0.09%
2021/02/25	2	60.65	2	60.50	60.60	0	1,121	0.00%
2021/02/24	0	0.00	1	60.30	60.80	-1	1,148	-0.09%
2021/02/22	0	60.70	1	60.00	60.70	-1	1,235	-0.08%
2021/02/19	1	59.90	5	60.40	60.30	-4	1,432	-0.28%
2021/02/18	1	58.70	1	59.00	59.60	0	1,453	0.00%
2021/02/05	1	56.10	0	0.00	56.10	1	1,521	0.07%
2021/02/04	5	56.72	10	56.56	56.40	-5	1,734	-0.29%
2021/02/02	1	55.90	0	0.00	55.30	1	1,787	0.06%
2021/02/01	0	0.00	1	55.20	55.40	-1	1,826	-0.05%
2021/01/29	8	57.20	2	57.00	56.40	6	1,859	0.32%
2021/01/27	8	58.84	0	0.00	59.00	8	1,874	0.43%
2021/01/26	3	59.43	0	0.00	58.70	3	1,908	0.16%
2021/01/25	2	59.20	0	0.00	59.20	2	1,924	0.10%
2021/01/22	0	0.00	0.1	58.00	58.60	-0.1	1,932	0.00%
2021/01/21	1	59.10	0	0.00	58.10	1	1,944	0.05%
2021/01/20	0	61.00	1	61.10	59.50	-1	1,947	-0.05%
2021/01/19	0	0.00	4	62.98	62.30	-4	1,939	-0.21%
2021/01/18	0	65.50	0	0.00	62.80	0	1,943	0.00%
2021/01/15	4.1	64.55	2	64.70	64.50	2.1	1,937	0.11%
2021/01/14	7	66.14	5	66.42	66.20	2	1,922	0.10%
2021/01/13	2	66.10	3	66.03	65.90	-1	1,888	-0.05%
2021/01/12	9	66.46	18	66.29	65.10	-9	1,871	-0.48%
2021/01/11	6.1	65.74	1	66.10	65.50	5.1	1,826	0.28%
2021/01/08	0	0.00	10	66.34	65.90	-10	1,830	-0.55%
2021/01/06	16	64.57	2	65.40	64.30	14	1,808	0.77%
2021/01/05	7	64.51	19	64.95	65.60	-12	1,790	-0.67%
2021/01/04	12	63.08	5	62.74	63.00	7	1,762	0.40%
2020/12/31	4	62.55	15	63.23	62.30	-11	1,770	-0.62%
2020/12/24	2	64.80	5	65.40	64.50	-3	1,911	-0.16%
2020/12/22	1	64.00	0	0.00	64.00	1	1,983	0.05%
2020/12/21	4	65.45	0	0.00	64.80	4	1,992	0.20%
2020/12/18	1	64.40	1	64.20	64.20	0	1,985	0.00%
2020/12/17	0	0.00	6	64.60	64.60	-6	1,989	-0.30%
2020/12/16	1	65.50	0	0.00	65.40	1	1,990	0.05%
2020/12/15	1	65.00	0	0.00	64.40	1	1,987	0.05%
2020/12/14	5	64.70	0	0.00	64.50	5	1,989	0.25%
2020/12/11	0	0.00	1	64.20	64.20	-1	1,996	-0.05%
2020/12/10	1	64.90	2	65.50	65.70	-1	1,999	-0.05%
2020/12/09	3	66.67	1	67.10	66.70	2	2,011	0.10%
2020/12/08	5	66.92	6	66.77	66.50	-1	2,009	-0.05%
2020/12/07	3	65.27	2	65.60	65.60	1	2,012	0.05%
2020/12/04	4	66.80	0	0.00	66.80	4	2,002	0.20%
2020/12/03	0	0.00	3	68.20	67.60	-3	2,007	-0.15%
2020/12/02	2	68.10	2	67.80	68.10	0	2,007	0.00%
2020/12/01	4	68.28	3	68.57	68.30	1	2,002	0.05%
2020/11/30	19	69.11	10	69.36	69.40	9	1,983	0.45%
2020/11/27	1	67.50	4	68.23	68.40	-3	1,910	-0.16%
2020/11/26	5	65.30	0	0.00	64.90	5	1,859	0.27%
2020/11/25	2	65.80	1	64.80	65.00	1	1,858	0.05%
2020/11/24	5	66.80	1	68.10	66.40	4	1,834	0.22%
2020/11/23	11	68.35	1	68.10	67.90	10	1,810	0.55%
2020/11/20	4	68.50	9	68.62	68.40	-5	1,830	-0.27%
2020/11/19	5	68.46	1	68.70	69.10	4	1,814	0.22%
2020/11/18	24	68.41	29	69.16	68.50	-5	1,780	-0.28%
2020/11/17	0	0.00	5	64.70	64.40	-5	1,626	-0.31%
2020/11/13	3	64.07	1	64.50	64.50	2	1,692	0.12%
2020/11/12	13	65.22	20	65.63	65.70	-7	1,655	-0.42%
2020/11/11	4	62.43	2	62.90	62.30	2	1,453	0.14%
2020/11/10	8	62.29	13	62.64	62.20	-5	1,449	-0.34%
2020/11/09	19	61.41	16	61.67	61.80	3	1,435	0.21%
2020/11/06	4	60.10	1	59.00	59.60	3	1,420	0.21%
2020/11/05	0	0.00	3	58.60	58.10	-3	1,415	-0.21%
2020/11/04	1	57.90	1	57.70	57.80	0	1,420	0.00%
2020/11/03	12	57.71	18	57.89	57.80	-6	1,473	-0.41%
2020/11/02	0	0.00	1	55.70	55.00	-1	1,460	-0.07%
2020/10/30	0	0.00	1	57.10	56.60	-1	1,457	-0.07%
2020/10/29	2	57.20	0	0.00	56.70	2	1,469	0.14%
2020/10/28	0	0.00	1	59.50	57.60	-1	1,532	-0.07%
2020/10/27	2	58.90	0	0.00	59.00	2	1,544	0.13%
2020/10/22	1	60.90	0	0.00	60.60	1	1,630	0.06%
2020/10/20	1	62.00	2	61.60	61.60	-1	1,700	-0.06%
2020/10/19	0	0.00	1	61.80	62.10	-1	1,730	-0.06%
2020/10/16	1	60.60	12	60.80	60.70	-11	1,757	-0.63%
2020/10/15	1	62.40	0	0.00	62.30	1	1,791	0.06%
2020/10/14	6	63.40	0	0.00	63.40	6	1,834	0.33%
2020/10/13	0	0.00	2	62.40	62.50	-2	1,895	-0.11%
2020/10/12	0	0.00	8	63.48	63.50	-8	1,934	-0.41%
2020/10/05	20	64.90	12	64.62	65.70	8	2,251	0.36%
2020/09/28	5	61.22	11	60.29	59.80	-6	2,769	-0.22%
2020/09/25	7	57.27	1	56.20	56.20	6	2,815	0.21%
2020/09/24	5	60.90	0	0.00	60.10	5	2,847	0.18%
2020/09/23	0	0.00	3	63.00	62.70	-3	2,871	-0.10%
2020/09/22	3	62.97	1	63.10	63.00	2	2,912	0.07%
2020/09/21	1	64.40	0	0.00	64.30	1	2,939	0.03%
2020/09/18	2	64.75	1	64.70	64.70	1	2,996	0.03%
2020/09/17	5	64.90	1	65.30	65.00	4	3,012	0.13%
2020/09/16	4	64.60	0	0.00	64.40	4	3,024	0.13%
2020/09/15	1	64.10	1	64.20	64.00	0	3,053	0.00%
2020/09/10	0	0.00	1	63.90	63.70	-1	3,116	-0.03%
2020/09/08	1	63.40	0	0.00	63.00	1	3,159	0.03%
2020/09/07	1	64.90	3	65.33	63.80	-2	3,194	-0.06%
2020/09/04	0	0.00	1	66.00	66.10	-1	3,218	-0.03%
2020/09/03	5	68.14	10	68.00	67.20	-5	3,237	-0.15%
2020/09/02	0	0.00	2	67.35	67.40	-2	3,253	-0.06%
2020/09/01	1	67.10	2	67.10	66.90	-1	3,325	-0.03%
2020/08/31	3	66.97	3	67.13	66.80	0	3,403	0.00%
2020/08/28	2	67.60	2	67.30	67.30	0	3,448	0.00%
2020/08/27	14	67.67	1	67.20	67.20	13	3,487	0.37%
2020/08/26	9	69.02	8	68.80	69.00	1	3,658	0.03%
2020/08/25	20	66.80	0	0.00	66.80	20	3,637	0.55%
2020/08/24	3	67.67	3	67.60	67.20	0	3,693	0.00%
2020/08/21	14	66.41	7	67.11	67.30	7	3,710	0.19%
2020/08/20	6	67.30	3	67.60	65.40	3	3,746	0.08%
2020/08/19	51	74.59	1	74.70	72.60	50	3,790	1.32%
2020/08/18	7	76.00	1	76.30	75.60	6	3,805	0.16%
2020/08/17	1	76.60	0	0.00	76.30	1	3,839	0.03%
2020/08/14	0	0.00	1	74.80	76.10	-1	3,873	-0.03%
2020/08/13	6	75.95	7	75.30	75.10	-1	3,893	-0.03%
2020/08/12	10	76.00	2	76.80	76.10	8	3,914	0.20%
2020/08/11	2	77.30	12	77.35	76.00	-10	3,950	-0.25%
2020/08/10	2	78.70	4	79.18	78.30	-2	4,018	-0.05%
2020/08/07	15	78.31	3	79.93	79.50	12	4,125	0.29%
2020/08/06	56	77.52	10	77.40	77.40	46	4,122	1.12%
2020/08/05	3	78.83	1	78.60	78.60	2	4,167	0.05%
2020/08/04	0	0.00	4	78.30	78.30	-4	4,217	-0.09%
2020/08/03	7	78.46	1	78.70	78.40	6	4,296	0.14%
2020/07/31	1	80.70	1	82.00	82.00	0	4,366	0.00%
2020/07/30	1	79.40	5	80.70	81.10	-4	4,442	-0.09%
2020/07/29	0	0.00	5	78.10	78.90	-5	4,670	-0.11%
2020/07/28	1	80.50	1	80.50	77.00	0	4,731	0.00%
2020/07/27	8	80.70	11	81.05	80.10	-3	4,772	-0.06%
2020/07/24	1	83.00	2	81.90	82.00	-1	4,999	-0.02%
2020/07/23	4	83.70	1	83.70	83.80	3	5,474	0.05%
2020/07/22	14	85.04	1	84.90	85.10	13	5,504	0.24%
2020/07/21	1	84.30	4	84.18	84.70	-3	5,508	-0.05%
2020/07/20	1	82.80	3	82.57	82.40	-2	5,548	-0.04%
2020/07/17	8	85.30	8	84.45	84.40	0	5,552	0.00%
2020/07/16	2	87.25	2	87.35	87.00	0	5,584	0.00%
2020/07/15	14	89.15	21	89.63	87.40	-7	5,595	-0.13%
2020/07/14	6	87.02	16.2	87.30	87.50	-10.2	5,562	-0.18%
2020/07/13	7	86.87	1	86.60	86.50	6	5,645	0.11%
2020/07/10	17	87.83	8	87.01	86.50	9	5,669	0.16%
2020/07/09	5	91.44	5	91.44	90.20	0	5,663	0.00%
2020/07/08	10	91.28	14	91.75	91.70	-4	5,700	-0.07%
2020/07/07	38	92.91	34	93.04	92.20	4	5,743	0.07%
2020/07/06	4	89.48	10	90.20	90.50	-6	5,507	-0.11%
2020/07/03	12	88.45	4	88.70	88.10	8	5,512	0.15%
2020/07/02	6	89.60	1	89.40	89.40	5	5,676	0.09%
2020/07/01	3	90.43	9	90.99	90.10	-6	5,836	-0.10%
2020/06/30	2	90.50	23	90.30	90.60	-21	5,904	-0.36%
2020/06/29	2	90.15	11	89.78	89.70	-9	5,942	-0.15%
2020/06/24	8	89.15	6	89.08	88.60	2	5,986	0.03%
2020/06/23	7	88.93	4	89.00	88.60	3	6,074	0.05%
2020/06/22	1	88.80	8	88.76	88.30	-7	6,213	-0.11%
2020/06/19	10	89.19	0	0.00	89.00	10	6,400	0.16%
2020/06/18	4	88.75	5	89.46	88.60	-1	6,555	-0.02%
2020/06/17	6	89.95	4	91.08	89.50	2	6,682	0.03%
2020/06/16	19	89.46	6	89.70	90.20	13	6,780	0.19%
2020/06/15	6	88.08	8	88.05	87.60	-2	7,043	-0.03%
2020/06/12	1	86.60	1	87.90	88.00	0	7,310	0.00%
2020/06/11	4	89.93	11	89.87	89.60	-7	7,479	-0.09%
2020/06/10	11	91.10	8	91.33	91.10	3	7,712	0.04%
2020/06/09	3	91.70	3	93.00	91.20	0	7,911	0.00%
2020/06/08	4	93.90	10	94.34	92.60	-6	8,061	-0.07%
2020/06/05	17	93.61	12	93.73	94.60	5	8,267	0.06%
2020/06/04	2	93.60	7	94.36	93.50	-5	8,463	-0.06%
2020/06/03	8	93.16	73	92.61	93.20	-65	8,549	-0.76%
2020/06/02	103	94.31	46	93.61	91.90	57	8,694	0.66%	大買/
2020/06/01	3	90.17	1	90.10	90.40	2	8,949	0.02%
2020/05/29	10	89.94	4	89.65	89.00	6	9,020	0.07%
2020/05/28	12	90.63	7	91.09	89.80	5	9,091	0.05%
2020/05/27	5	92.60	12	92.43	90.90	-7	9,238	-0.08%
2020/05/26	22	93.05	17	92.84	92.70	5	9,535	0.05%
2020/05/25	13	89.71	32	89.46	89.80	-19	9,889	-0.19%
2020/05/22	4	91.85	6	91.50	90.80	-2	10,018	-0.02%
2020/05/21	9	91.78	0	0.00	92.00	9	9,998	0.09%
2020/05/20	5	90.44	7	91.11	90.50	-2	9,983	-0.02%
2020/05/19	6	92.17	12	92.48	91.80	-6	9,972	-0.06%
2020/05/18	10	91.21	11	91.01	90.90	-1	9,965	-0.01%
2020/05/15	9	90.72	24	91.50	90.30	-15	9,945	-0.15%
2020/05/14	22	94.94	19	94.39	92.60	3	9,870	0.03%
2020/05/13	9	93.18	6	93.45	93.70	3	9,811	0.03%
2020/05/12	8	94.94	10	94.90	93.90	-2	9,963	-0.02%
2020/05/11	23	95.46	11	96.10	95.30	12	9,941	0.12%
2020/05/08	15	95.41	3	95.10	94.60	12	9,931	0.12%
2020/05/07	26	98.57	6.5	97.63	96.90	19.5	9,868	0.20%
2020/05/06	8	98.51	5	97.06	98.20	3	9,762	0.03%
2020/05/05	37	100.15	40	100.79	98.50	-3	9,741	-0.03%
2020/05/04	17	96.88	8	96.95	98.00	9	9,542	0.09%
2020/04/30	13	97.30	14	97.13	96.70	-1	9,499	-0.01%
2020/04/29	28	99.25	29	99.89	97.00	-1	9,497	-0.01%
2020/04/28	92	96.24	119	98.44	99.20	-27	9,332	-0.29%	大賣/
2020/04/27	8	90.84	11	91.19	90.90	-3	8,871	-0.03%
2020/04/24	3	90.10	4	89.35	90.00	-1	8,832	-0.01%
2020/04/23	22	89.80	27	89.81	90.00	-5	8,807	-0.06%
2020/04/22	10	87.97	4	86.83	88.00	6	8,741	0.07%
2020/04/21	21	90.03	3	90.13	87.90	18	8,709	0.21%
2020/04/20	5	89.12	11	88.90	89.30	-6	8,631	-0.07%
2020/04/17	26	89.49	12	90.33	88.10	14	8,629	0.16%
2020/04/16	25	91.27	26	91.82	90.80	-1	8,588	-0.01%
2020/04/15	3	91.57	8	90.78	91.10	-5	8,512	-0.06%
2020/04/14	6	91.30	8	90.65	91.30	-2	8,509	-0.02%
2020/04/13	12	91.19	13	91.63	90.10	-1	8,521	-0.01%
2020/04/10	22	90.61	30	90.44	90.60	-8	8,423	-0.09%
2020/04/09	8	88.93	4	89.40	87.50	4	8,305	0.05%
2020/04/08	26	90.59	14	90.46	90.60	12	8,261	0.15%
2020/04/07	37	91.56	28	90.85	90.10	9	8,198	0.11%
2020/04/06	17	91.01	22	90.43	91.80	-5	8,011	-0.06%
2020/04/01	8	87.48	4	88.48	87.60	4	7,877	0.05%
2020/03/31	7	87.21	10	88.60	86.70	-3	7,985	-0.04%
2020/03/30	14	87.01	17.1	87.93	87.10	-3.1	7,973	-0.04%
2020/03/27	16.1	88.93	20	87.40	84.70	-3.9	8,009	-0.05%
2020/03/26	33	86.17	36	85.59	88.00	-3	8,005	-0.04%
2020/03/25	45	85.58	66	87.38	84.00	-21	7,898	-0.27%
2020/03/24	15	84.55	21	85.40	84.90	-6	7,733	-0.08%
2020/03/23	8	77.86	12.9	78.29	80.00	-4.9	7,629	-0.06%
2020/03/20	11	76.39	24	75.28	77.00	-13	7,849	-0.17%
2020/03/19	87.2	73.00	75	75.41	70.00	12.2	8,024	0.15%
2020/03/18	38.2	79.46	26	81.78	77.70	12.2	7,779	0.16%
2020/03/17	88.2	79.61	83	78.85	79.80	5.2	7,527	0.07%
2020/03/16	120	82.83	116	84.23	77.00	4	7,345	0.05%	大買/大賣/
2020/03/13	16	78.01	17	78.63	85.00	-1	7,123	-0.01%
2020/03/12	34.1	83.52	29	84.89	84.30	5.1	6,970	0.07%
2020/03/11	35.1	89.68	33	91.02	88.80	2.1	6,873	0.03%
2020/03/10	47	88.61	50	86.71	91.00	-3	6,670	-0.04%
2020/03/09	22	87.24	20	86.01	84.10	2	6,453	0.03%
2020/03/06	22	89.79	11	89.97	89.90	11	6,382	0.17%
2020/03/05	39	88.44	51	89.16	89.20	-12	6,342	-0.19%
2020/03/04	6	83.10	5	82.82	83.60	1	6,476	0.02%
2020/03/03	20	84.41	39	84.14	82.50	-19	6,458	-0.29%
2020/03/02	8	82.15	5	82.42	82.10	3	6,374	0.05%
2020/02/27	34	83.90	18	83.26	79.70	16	6,266	0.26%
2020/02/26	27	82.87	83	84.38	86.90	-56	6,006	-0.93%
2020/02/25	19	76.79	27	77.79	79.00	-8	5,555	-0.14%
2020/02/24	0	0.00	2	73.20	74.90	-2	5,443	-0.04%
2020/02/21	8	74.03	6	75.00	74.00	2	5,577	0.04%
2020/02/20	15	75.73	11	75.59	75.20	4	5,588	0.07%
2020/02/19	3	74.73	7	75.50	74.90	-4	5,672	-0.07%
2020/02/18	4	75.90	7	77.54	75.10	-3	5,734	-0.05%
2020/02/17	4	76.90	1	76.40	76.40	3	5,816	0.05%
2020/02/14	13	77.66	7	77.60	77.70	6	5,862	0.10%
2020/02/13	38	78.95	35	78.52	77.10	3	5,845	0.05%
2020/02/12	16	76.06	6	76.38	75.60	10	5,704	0.18%
2020/02/11	10	75.87	4	76.50	75.60	6	5,831	0.10%
2020/02/10	2	73.65	1	74.70	74.80	1	5,900	0.02%
2020/02/07	2	75.10	1	74.50	74.50	1	6,099	0.02%
2020/02/06	3	75.57	2	76.55	77.20	1	6,246	0.02%
2020/02/05	0	0.00	2	74.00	74.50	-2	6,232	-0.03%
2020/02/04	5	73.58	2	73.60	73.60	3	6,302	0.05%
2020/02/03	0	0.00	21	70.24	71.70	-21	6,414	-0.33%
2020/01/31	9	77.68	22	78.50	76.80	-13	6,410	-0.20%
2020/01/30	35	80.51	6	81.37	80.10	29	6,575	0.44%
2020/01/20	6	89.07	20	89.48	89.00	-14	6,625	-0.21%
2020/01/17	8	89.53	7	90.00	89.50	1	6,804	0.01%
2020/01/16	12	89.59	6	89.85	89.80	6	6,887	0.09%
2020/01/15	4	89.88	8	90.96	89.80	-4	7,155	-0.06%
2020/01/14	12	91.10	16	90.93	91.10	-4	7,415	-0.05%
2020/01/13	8	90.05	5	90.04	90.50	3	7,440	0.04%
2020/01/10	20	87.96	8	89.20	88.00	12	7,504	0.16%
2020/01/09	14	90.21	25	90.34	90.00	-11	7,496	-0.15%
2020/01/08	39	90.06	19	90.52	89.90	20	7,601	0.26%
2020/01/07	27	92.10	26	92.76	91.90	1	7,621	0.01%
2020/01/06	4	91.98	7	91.80	91.60	-3	7,678	-0.04%
2020/01/03	5	93.70	17	95.04	94.20	-12	7,785	-0.15%
2020/01/02	39	96.15	7	96.00	96.00	32	7,952	0.40%
2019/12/31	8	94.70	7	94.63	94.70	1	8,302	0.01%
2019/12/30	10	94.72	6	95.10	94.50	4	8,535	0.05%
2019/12/27	11	95.25	8	95.96	95.00	3	8,834	0.03%
2019/12/26	18	97.94	10	97.47	96.00	8	8,889	0.09%
2019/12/25	2	97.45	17	97.16	97.00	-15	8,756	-0.17%
2019/12/24	7	97.33	11	96.35	97.60	-4	8,898	-0.04%
2019/12/23	5	96.20	4	96.55	95.00	1	8,878	0.01%
2019/12/20	8	95.33	7	95.16	95.50	1	8,867	0.01%
2019/12/19	10	95.43	12	94.62	95.50	-2	8,965	-0.02%
2019/12/18	15	95.42	14	95.06	94.10	1	9,095	0.01%
2019/12/17	42	97.89	41	97.35	95.60	1	9,503	0.01%
2019/12/16	60	95.12	93	95.60	95.40	-33	9,286	-0.36%
2019/12/13	27	90.69	10	91.30	90.70	17	9,183	0.19%
2019/12/12	24	91.67	16	91.76	91.40	8	9,402	0.09%
2019/12/11	19	91.59	12	92.63	91.50	7	9,484	0.07%
2019/12/10	14	93.32	13	93.64	92.70	1	9,607	0.01%
2019/12/09	21	94.24	39	94.84	93.80	-18	9,898	-0.18%
2019/12/06	8	93.61	11	93.54	93.10	-3	9,987	-0.03%
2019/12/05	10.2	93.00	20	92.67	93.20	-9.8	10,004	-0.10%
2019/12/04	16	91.06	9	91.00	91.10	7	10,187	0.07%
2019/12/03	38	90.91	15	91.12	90.80	23	10,373	0.22%
2019/12/02	25.1	92.48	26	91.71	92.00	-0.9	10,553	-0.01%
2019/11/29	126.1	96.21	114	96.72	93.00	12.1	10,837	0.11%	大買/大賣/
2019/11/28	25	92.59	37	92.01	93.00	-12	10,567	-0.11%
2019/11/27	19.1	92.05	12	91.95	91.80	7.1	10,976	0.06%
2019/11/26	10	90.97	9	91.14	91.00	1	11,262	0.01%
2019/11/25	13.1	90.84	6	91.03	90.20	7.1	11,385	0.06%
2019/11/22	7.1	88.26	9	88.87	88.00	-1.9	11,524	-0.02%
2019/11/21	27.1	88.56	34	88.01	88.90	-6.9	11,884	-0.06%
2019/11/20	35	87.73	36	87.30	87.80	-1	12,429	-0.01%
2019/11/19	17	90.28	17	90.46	89.90	0	12,550	0.00%
2019/11/18	24.1	90.36	19	89.86	90.90	5.1	12,826	0.04%
2019/11/15	19	90.51	18	91.41	90.20	1	13,084	0.01%
2019/11/14	32.1	92.03	16	93.08	91.40	16.1	13,242	0.12%
2019/11/13	24.1	94.27	14	94.19	94.70	10.1	13,400	0.08%
2019/11/12	15	93.06	22	93.18	93.80	-7	13,731	-0.05%
2019/11/11	19	92.87	16	93.97	92.00	3	14,183	0.02%
2019/11/08	20	94.30	18.1	94.34	94.30	1.9	14,793	0.01%
2019/11/07	18.1	93.57	19	93.64	92.90	-0.9	15,392	-0.01%
2019/11/06	29	96.98	19	97.45	95.50	10	15,765	0.06%
2019/11/05	11	95.20	23	95.25	96.00	-12	15,825	-0.08%
2019/11/04	13	92.75	13	93.02	92.80	0	15,816	0.00%
2019/11/01	31	90.45	26	91.07	92.20	5	15,865	0.03%
2019/10/31	13	91.41	17	90.76	90.60	-4	15,969	-0.03%
2019/10/30	12	92.74	14	92.79	92.80	-2	16,076	-0.01%
2019/10/29	26	92.87	17	95.42	92.80	9	16,206	0.06%
2019/10/28	14	98.04	12	98.58	97.80	2	16,139	0.01%
2019/10/25	34	98.67	20	98.87	97.80	14	16,135	0.09%
2019/10/24	7	97.83	4	97.95	98.00	3	16,112	0.02%
2019/10/23	25	99.69	21.1	99.29	97.60	3.9	16,129	0.02%
2019/10/22	25	99.53	44	99.10	100.50	-19	16,011	-0.12%
2019/10/21	11	96.10	2	96.60	95.80	9	16,012	0.06%
2019/10/18	6	97.08	21	97.16	97.00	-15	16,083	-0.09%
2019/10/17	20	94.51	21	94.90	95.90	-1	16,075	-0.01%
2019/10/16	30	94.66	10	95.24	93.60	20	16,133	0.12%
2019/10/15	19	96.21	17	96.57	95.60	2	16,127	0.01%
2019/10/14	13	99.40	7	100.30	96.90	6	16,236	0.04%
2019/10/09	53	97.69	62	97.65	97.30	-9	16,162	-0.06%
2019/10/08	42	99.26	27	98.17	97.50	15	16,156	0.09%
2019/10/07	41	100.26	57	100.09	99.80	-16	16,067	-0.10%
2019/10/04	60	96.36	53	96.25	95.10	7	15,759	0.04%
2019/10/03	17	94.84	39.1	95.09	96.50	-22.1	15,622	-0.14%
2019/10/02	11.1	92.11	3	91.87	92.30	8.1	15,378	0.05%
2019/10/01	18	90.26	19	90.22	91.50	-1	15,417	-0.01%
2019/09/27	14	88.56	12	90.27	89.70	2	15,448	0.01%
2019/09/26	5	91.94	2	92.80	91.00	3	15,364	0.02%
2019/09/25	6	91.87	2	91.35	91.20	4	15,396	0.03%
2019/09/24	4	93.48	4	94.68	92.20	0	15,598	0.00%
2019/09/23	15	94.62	8	94.76	94.20	7	15,578	0.04%
2019/09/20	27.1	93.76	43.6	93.95	96.30	-16.5	15,538	-0.11%
2019/09/19	6.1	89.16	8	89.50	89.00	-1.9	15,258	-0.01%
2019/09/18	24	87.34	38	87.35	89.20	-14	15,388	-0.09%
2019/09/17	34	87.66	20	88.15	86.60	14	15,311	0.09%
2019/09/16	6	90.43	6	90.80	90.40	0	15,312	0.00%
2019/09/12	14.1	90.83	13	90.83	91.00	1.1	15,693	0.01%
2019/09/11	27.1	89.79	23	90.23	91.30	4.1	15,835	0.03%
2019/09/10	14.1	89.79	6	91.37	88.60	8.1	15,670	0.05%
2019/09/09	11.1	91.18	9	91.60	91.10	2.1	15,735	0.01%
2019/09/06	16.1	92.36	10.1	93.00	91.00	6	15,763	0.04%
2019/09/05	3.1	91.96	10.3	91.72	93.30	-7.2	15,706	-0.05%
2019/09/04	21	90.26	23	90.00	90.40	-2	15,718	-0.01%
2019/09/03	34.1	91.83	10	90.88	89.70	24.1	15,971	0.15%
2019/09/02	16.1	92.07	21	91.64	94.10	-4.9	15,784	-0.03%
2019/08/30	38.2	98.98	12.1	99.39	94.10	26.1	15,603	0.17%
2019/08/29	9	101.89	17	102.74	104.50	-8	15,310	-0.05%
2019/08/28	15.1	99.05	14	99.15	99.50	1.1	15,040	0.01%
2019/08/27	28.1	100.13	28	99.87	98.70	0.1	14,919	0.00%
2019/08/26	19.2	99.37	16	100.85	96.50	3.2	14,827	0.02%
2019/08/23	38	101.22	30.2	101.89	102.50	7.8	14,486	0.05%
2019/08/22	13.2	92.79	31	93.23	95.00	-17.8	13,937	-0.13%
2019/08/21	20	84.16	24	83.44	86.40	-4	13,830	-0.03%
2019/08/20	84	84.68	73	85.48	83.60	11	13,650	0.08%
2019/08/19	21	83.94	16	83.89	84.00	5	13,465	0.04%
2019/08/16	79	83.37	88	83.17	84.00	-9	13,304	-0.07%
2019/08/15	102	82.63	82	83.17	82.60	20	13,138	0.15%	大買/
2019/08/14	147	81.90	171	81.90	83.00	-24	12,923	-0.19%	大買/大賣/
2019/08/13	127	77.56	124	75.51	78.80	3	12,624	0.02%	大買/大賣/
2019/08/12	133	72.17	127	71.54	73.10	6	12,124	0.05%	大買/大賣/
2019/08/08	14	66.99	39	67.46	69.30	-25	11,526	-0.22%
2019/08/07	36	63.31	40	63.23	63.00	-4	11,283	-0.04%
2019/08/06	13	58.65	13	59.59	62.00	0	11,240	0.00%
2019/08/05	20	59.98	3	59.87	59.50	17	11,145	0.15%
2019/08/02	16	61.19	4	61.68	60.90	12	11,223	0.11%
2019/08/01	19	63.71	33	64.32	63.90	-14	11,152	-0.13%
2019/07/31	13.1	61.97	12	60.52	62.90	1.1	11,202	0.01%
2019/07/30	22	59.49	23	60.83	58.80	-1	11,277	-0.01%
2019/07/29	5	63.14	9	63.10	62.90	-4	11,281	-0.04%
2019/07/26	11	63.23	14	63.13	62.80	-3	11,471	-0.03%
2019/07/25	8	62.83	6	62.45	62.80	2	11,385	0.02%
2019/07/24	5	62.34	15	62.31	62.60	-10	11,330	-0.09%
2019/07/23	16	61.49	23	61.82	61.10	-7	11,231	-0.06%
2019/07/22	9	59.32	17	58.34	59.50	-8	10,977	-0.07%
2019/07/19	13	57.82	11	57.93	57.60	2	10,913	0.02%
2019/07/18	13	57.41	10	57.67	57.30	3	10,868	0.03%
2019/07/17	13	59.47	5	59.56	59.10	8	10,796	0.07%
2019/07/16	40	61.77	18	62.79	61.50	22	10,708	0.21%
2019/07/15	31	63.63	33	63.15	64.00	-2	10,593	-0.02%
2019/07/12	18	62.86	7	63.19	63.00	11	10,628	0.10%
2019/07/11	14	63.24	22	63.00	62.90	-8	10,841	-0.07%
2019/07/10	7	61.26	10	61.28	61.50	-3	11,154	-0.03%
2019/07/09	6	60.08	2	60.45	59.80	4	11,151	0.04%
2019/07/08	37	61.89	38	62.34	62.00	-1	11,535	-0.01%
2019/07/05	26	62.78	35	63.47	62.50	-9	11,722	-0.08%
2019/07/04	18	61.74	21	61.56	61.30	-3	11,745	-0.03%
2019/07/03	18	64.07	15	64.37	63.20	3	11,991	0.03%
2019/07/02	13	65.59	11	66.22	64.80	2	12,050	0.02%
2019/07/01	25	64.51	27	65.30	64.80	-2	12,119	-0.02%
2019/06/28	20	62.06	8	62.53	61.80	12	12,219	0.10%
2019/06/27	17	62.32	8	62.36	62.00	9	12,399	0.07%
2019/06/26	11	61.46	23	60.94	62.70	-12	12,304	-0.10%
2019/06/25	79	62.19	67	62.00	61.20	12	12,128	0.10%
2019/06/24	9	60.50	5	60.24	61.10	4	11,920	0.03%
2019/06/21	10	62.17	20	62.33	61.10	-10	11,847	-0.08%
2019/06/20	63	61.52	56	61.73	63.40	7	11,615	0.06%
2019/06/19	15	59.23	17	59.88	58.50	-2	11,369	-0.02%
2019/06/18	14	58.79	9	58.96	56.70	5	11,234	0.04%
2019/06/17	6	59.77	9	59.24	60.10	-3	11,231	-0.03%
2019/06/14	6	58.12	11	57.98	58.70	-5	11,073	-0.05%
2019/06/13	24	58.50	23	58.62	58.00	1	10,957	0.01%
2019/06/12	28	57.75	38	57.57	59.00	-10	10,794	-0.09%
2019/06/11	58	56.99	58.4	57.25	57.50	-0.4	10,554	0.00%
2019/06/10	18.4	52.91	29	53.52	54.80	-10.6	10,059	-0.11%
2019/06/06	15	48.34	10	49.05	49.90	5	9,846	0.05%
2019/06/05	26	48.90	19	48.60	48.15	7	9,730	0.07%
2019/06/04	10	47.33	8	47.50	46.80	2	9,586	0.02%
2019/06/03	3	47.47	0	0.00	46.90	3	9,617	0.03%
2019/05/31	5	47.75	8	47.94	48.70	-3	9,743	-0.03%
2019/05/30	6	46.73	10	46.99	47.20	-4	9,599	-0.04%
2019/05/29	3	45.82	3	46.33	46.30	0	9,596	0.00%
2019/05/28	7	46.88	15	45.66	47.50	-8	9,627	-0.08%
2019/05/27	3	47.93	3	48.63	46.75	0	9,734	0.00%
2019/05/24	10	49.24	8	49.16	48.90	2	9,861	0.02%
2019/05/22	2	49.85	3	49.35	49.35	-1	9,720	-0.01%
2019/05/21	13	50.56	11	50.30	50.70	2	9,634	0.02%
2019/05/20	3	47.72	9	47.19	47.90	-6	9,479	-0.06%
2019/05/17	12	52.03	5	52.36	50.50	7	9,331	0.08%
2019/05/16	15	56.64	2	57.60	54.50	13	9,202	0.14%
2019/05/15	2	55.90	4	56.73	57.50	-2	9,122	-0.02%
2019/05/14	3	52.67	6	53.23	55.50	-3	8,926	-0.03%
2019/05/13	2	53.25	5	53.78	52.10	-3	8,773	-0.03%
2019/05/10	15	52.87	12	53.20	54.00	3	8,788	0.03%
2019/05/09	3	54.93	5	54.38	54.30	-2	8,664	-0.02%
2019/05/08	11	56.05	12	56.38	57.50	-1	8,634	-0.01%
2019/05/07	14	59.16	3	58.33	55.00	11	8,405	0.13%
2019/05/06	20	60.71	74	59.39	58.60	-54	8,198	-0.66%
2019/05/03	32	61.96	39	62.97	62.50	-7	8,044	-0.09%
2019/05/02	1	62.80	3	63.50	63.60	-2	7,822	-0.03%
2019/04/30	41	59.62	30	60.41	62.00	11	7,819	0.14%
2019/04/29	79	61.86	60	59.31	58.70	19	7,862	0.24%
2019/04/26	63	59.60	59	59.85	61.30	4	7,920	0.05%
2019/04/25	61	62.12	60	61.00	60.00	1	7,981	0.01%
2019/04/24	69	59.76	70	61.02	61.00	-1	8,074	-0.01%
2019/04/23	75	60.24	60	58.39	58.50	15	8,183	0.18%
2019/04/22	68	60.83	60	62.05	60.80	8	8,490	0.09%
2019/04/19	71	64.86	62	63.82	60.70	9	8,704	0.10%
2019/04/18	11	64.53	2	65.25	63.80	9	9,006	0.10%
2019/04/17	56	64.29	60	61.98	66.90	-4	9,317	-0.04%
2019/04/16	9	61.12	5	61.00	62.00	4	9,335	0.04%
2019/04/15	9	58.30	8	56.50	58.60	1	8,995	0.01%
2019/04/12	108	53.74	125.5	51.31	53.30	-17.5	8,983	-0.19%	大買/大賣/
2019/04/11	120	49.53	115	49.96	49.40	5	8,634	0.06%	大買/大賣/
2019/04/10	1	47.35	4	48.24	48.35	-3	8,412	-0.04%
2019/04/09	105	48.66	93	48.62	49.60	12	8,328	0.14%	大買/
2019/04/08	17	46.01	17	46.28	48.15	0	8,086	0.00%
2019/04/03	5	43.61	6	43.63	43.80	-1	8,052	-0.01%
2019/04/02	22	42.03	31	41.58	43.55	-9	8,075	-0.11%
2019/04/01	12	39.50	115	39.57	39.70	-103	8,016	-1.28%	大賣/鉅額交易
2019/03/29	5	36.58	2	36.35	36.10	3	7,944	0.04%
2019/03/28	3	36.75	2	37.15	36.30	1	8,027	0.01%
2019/03/27	2	36.20	7	36.78	37.05	-5	8,119	-0.06%
2019/03/25	6	35.28	10	35.36	35.30	-4	8,446	-0.05%
2019/03/22	16	37.72	20	37.82	36.55	-4	8,669	-0.05%
2019/03/21	31	36.65	22	36.65	36.95	9	8,582	0.10%
2019/03/20	17	36.01	11	35.81	35.55	6	8,619	0.07%
2019/03/19	7	35.16	10	35.05	34.30	-3	8,513	-0.04%
2019/03/18	3	33.85	4	34.13	34.20	-1	8,445	-0.01%
2019/03/15	1	34.20	6	34.37	33.80	-5	8,432	-0.06%
2019/03/14	3	33.75	0	0.00	33.45	3	8,413	0.04%
2019/03/12	6	33.73	3	34.03	33.80	3	8,435	0.04%
2019/03/08	2	33.38	0	0.00	33.95	2	8,430	0.02%
2019/03/07	3.5	33.56	2	33.90	33.40	1.5	8,379	0.02%
2019/03/06	11	36.05	17	36.13	35.00	-6	8,268	-0.07%
2019/03/05	5	35.05	0	0.00	34.90	5	8,060	0.06%
2019/03/04	1	35.50	0	0.00	35.00	1	8,032	0.01%
2019/02/27	8	35.51	9	35.74	35.50	-1	7,976	-0.01%
2019/02/26	17	36.77	25.4	36.77	36.00	-8.4	7,885	-0.11%
2019/02/25	39	36.20	41	36.16	37.50	-2	7,609	-0.03%
2019/02/22	2	34.33	6	34.24	34.10	-4	7,341	-0.05%
2019/02/21	6	34.33	1	34.40	34.15	5	7,289	0.07%
2019/02/20	7	33.80	1	33.80	33.70	6	7,201	0.08%
2019/02/15	2	32.90	1	33.20	33.15	1	7,080	0.01%
2019/02/14	5	34.58	3	34.33	33.80	2	7,026	0.03%
2019/02/13	2.4	34.34	0	0.00	33.60	2.4	6,930	0.03%
2019/02/12	4	35.28	1	35.05	34.80	3	6,873	0.04%
2019/02/11	0	0.00	2	33.80	35.10	-2	6,773	-0.03%
2019/01/30	2	33.20	2	33.50	33.30	0	6,671	0.00%
2019/01/29	7	32.81	12	32.72	32.70	-5	6,605	-0.08%
2019/01/28	3	34.93	9	35.56	34.80	-6	6,478	-0.09%
2019/01/25	15	35.61	33	35.94	35.20	-18	6,386	-0.28%
2019/01/24	7	34.91	3	34.70	34.80	4	6,306	0.06%
2019/01/23	12	34.75	8	34.65	35.00	4	6,257	0.06%
2019/01/22	23	35.17	16	35.10	34.70	7	6,203	0.11%
2019/01/21	6	35.32	8	35.08	35.30	-2	6,119	-0.03%
2019/01/18	2	36.50	2	36.50	36.20	0	6,020	0.00%
2019/01/17	16	36.57	17	36.39	36.60	-1	5,891	-0.02%
2019/01/16	3	37.50	3.3	37.15	37.25	-0.3	5,795	0.00%
2019/01/15	16	37.73	16	37.43	38.35	0	5,643	0.00%
2019/01/14	58	36.96	114	37.53	37.15	-56	5,462	-1.03%	大賣/
2019/01/11	55	35.86	72	35.89	36.10	-17	5,073	-0.34%
2019/01/10	138	34.76	127	35.32	35.85	11	4,792	0.23%	大買/大賣/
2019/01/09	125	35.49	125	35.41	34.90	0	4,390	0.00%	大買/大賣/
2019/01/08	32.3	34.23	39	34.24	34.95	-6.8	3,940	-0.17%
2019/01/07	1	31.85	1	30.30	31.80	0	3,550	0.00%
2019/01/04	21	29.11	85	28.45	29.50	-64	3,422	-1.87%
2019/01/03	40	31.83	3	30.10	30.10	37	3,335	1.11%
2019/01/02	31	31.32	2	31.75	31.70	29	3,175	0.91%
2018/12/28	21	31.32	3	31.20	31.40	18	3,122	0.58%
2018/12/27	27	31.83	14	31.98	32.00	13	3,038	0.43%
2018/12/26	2	31.58	9	31.51	31.20	-7	2,925	-0.24%
2018/12/25	13	32.15	25	34.20	32.10	-12	2,824	-0.42%
2018/12/24	85	34.97	78	34.65	35.25	7	2,592	0.27%
2018/12/22	14	33.00	12	33.19	33.40	2	2,312	0.09%
2018/12/21	10	30.65	3	30.30	31.85	7	2,188	0.32%
2018/12/20	11	30.41	22	29.78	29.85	-11	2,085	-0.53%
2018/12/19	87	31.11	69	31.39	31.85	18	1,952	0.92%
2018/12/18	16	30.80	6	30.89	31.05	10	1,724	0.58%
2018/12/17	127	29.77	110	30.17	29.80	17	1,532	1.11%	大買/大賣/
2018/12/14	0	0.00	44	29.30	29.95	-44	1,329	-3.31%
2018/12/13	10	28.44	6	27.95	28.90	4	1,149	0.35%
2018/12/11	0	0.00	0.1	23.80	23.95	-0.1	870	-0.01%
2018/12/07	50	24.35	0	0.00	23.95	50	862	5.80%
2018/10/08	3	22.65	7	22.24	22.15	-4	679	-0.59%
2018/10/04	4	23.53	7	23.26	23.20	-3	647	-0.46%
2018/10/03	3	25.15	0	0.00	24.15	3	632	0.47%
2018/10/02	4	24.16	0	0.00	24.70	4	588	0.68%
2018/10/01	2	24.10	2	24.08	24.35	0	572	0.00%
2018/09/28	16	23.42	16	23.93	24.35	0	511	0.00%
2018/09/27	0	0.00	5	22.44	22.70	-5	392	-1.27%
2018/09/26	4	20.70	0	0.00	20.65	4	355	1.13%
2018/09/25	0	0.00	1	21.70	21.70	-1	345	-0.29%
2018/09/21	6	21.80	6	21.95	22.20	0	331	0.00%
2018/09/20	4	21.41	6	22.05	22.05	-2	292	-0.68%
2018/09/03	0	0.00	1	20.20	20.10	-1	184	-0.54%
2018/08/30	0	0.00	1	19.65	19.70	-1	182	-0.55%
2018/08/29	1	19.80	0	0.00	19.55	1	181	0.55%
2018/08/22	0	0.00	1	18.35	18.30	-1	158	-0.63%
2018/08/08	0	0.00	2	19.23	19.00	-2	131	-1.52%
2018/08/07	2	18.90	0	0.00	19.10	2	129	1.54%
2018/06/21	0	0.00	1	23.00	22.30	-1	131	-0.76%
2018/06/11	1	23.40	0	0.00	23.35	1	125	0.80%
2018/04/20	0	0.00	2	21.05	21.60	-2	126	-1.58%
2018/04/18	0	0.00	2	22.00	21.85	-2	124	-1.61%
2018/01/16	10	28.00	0	0.00	28.20	10	469	2.13%
2018/01/15	15	28.40	0	0.00	28.25	15	479	3.13%
2018/01/11	0	0.00	10	28.76	28.45	-10	571	-1.75%
2018/01/03	0	0.00	10	30.00	29.50	-10	686	-1.46%