泰碩 (3338)-富邦-新店券商分點個股進出

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
74.1
漲跌
▲0.3
漲幅
+0.41%
成交量
5,482張
產業
上市電子零組件類股
520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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	26	74.46	9.1	74.48	74.10	16.9	4,853	0.35%
2024/04/29	23.3	74.61	29	74.11	73.80	-5.7	4,780	-0.12%
2024/04/26	78	72.30	43	71.49	70.50	35	4,646	0.75%
2024/04/25	24	72.84	36	72.42	72.60	-12	4,455	-0.27%
2024/04/24	5	70.92	32.5	71.80	73.30	-27.5	4,192	-0.66%
2024/04/22	13	66.06	2	66.30	64.80	11	4,080	0.27%
2024/04/19	21	67.60	11	68.04	67.80	10	4,057	0.25%
2024/04/18	4	69.83	16.4	69.65	70.10	-12.3	4,021	-0.31%
2024/04/17	4	68.85	18.1	69.28	69.20	-14.1	3,961	-0.36%
2024/04/16	11	65.62	3	64.47	64.60	8	3,921	0.20%
2024/04/15	17	67.82	2	67.55	67.00	15	3,909	0.38%
2024/04/12	13	68.82	3	69.17	68.80	10	3,905	0.26%
2024/04/11	37	68.35	1	68.30	67.90	36	3,907	0.92%
2024/04/10	9	69.28	2	69.40	68.90	7	4,013	0.17%
2024/04/09	27	68.82	38.1	69.79	70.50	-11.1	4,009	-0.28%
2024/04/08	0	66.70	1	66.30	65.80	-1	3,965	-0.02%
2024/04/03	9	65.28	3	65.50	64.90	6	4,086	0.15%
2024/04/02	4	64.93	1	65.00	65.10	3	4,399	0.07%
2024/04/01	3	65.57	2.1	65.60	65.40	0.9	4,473	0.02%
2024/03/29	2	65.60	5	64.76	64.70	-3	4,465	-0.07%
2024/03/28	4	65.15	3	64.70	64.70	1	4,449	0.02%
2024/03/27	4.2	65.02	4	65.70	65.40	0.2	4,455	0.00%
2024/03/26	3.5	66.29	1.1	65.29	65.30	2.4	4,443	0.06%
2024/03/25	1	67.30	16	67.86	67.30	-15	4,406	-0.34%
2024/03/22	4	65.65	1	66.20	65.70	3	4,392	0.07%
2024/03/21	2	66.70	2	66.85	66.20	0	4,376	0.00%
2024/03/20	13	67.37	5	66.98	66.00	8	4,370	0.18%
2024/03/19	3	68.20	11.1	68.41	67.50	-8	4,349	-0.19%
2024/03/18	16	69.07	21	68.62	68.90	-5	4,375	-0.11%
2024/03/15	23	68.60	15	68.13	67.60	8	4,498	0.18%
2024/03/14	11	68.37	4	68.20	67.90	7	4,481	0.16%
2024/03/13	36.1	71.56	37	70.53	71.00	-0.9	4,425	-0.02%
2024/03/12	9	71.85	11	71.72	72.40	-2	4,272	-0.05%
2024/03/11	18	70.42	16	70.93	68.70	2	4,134	0.05%
2024/03/08	38	72.63	41	72.46	70.80	-3	4,020	-0.07%
2024/03/07	79.1	77.29	116.8	77.67	76.10	-37.7	3,727	-1.01%	大賣/
2024/03/06	20.7	72.83	34.3	71.59	73.20	-13.7	3,062	-0.45%
2024/03/05	6	67.08	3.3	66.88	66.60	2.7	2,854	0.09%
2024/03/04	46	68.18	58	69.02	67.50	-12	2,823	-0.42%
2024/03/01	46	68.25	15	68.39	68.00	31	2,698	1.15%
2024/02/29	6	66.32	5	66.54	66.50	1	2,608	0.04%
2024/02/27	1	62.80	1	64.40	65.70	0	2,572	0.00%
2024/02/26	1	64.40	2	64.45	64.50	-1	2,555	-0.04%
2024/02/23	3	65.83	5	64.82	64.00	-2	2,558	-0.08%
2024/02/22	7	66.37	6	66.75	66.10	1	2,545	0.04%
2024/02/21	27	65.96	28	65.58	65.20	-1	2,529	-0.04%
2024/02/20	4.1	65.21	5	65.52	65.50	-0.9	2,514	-0.04%
2024/02/19	6.5	67.08	11	66.91	66.10	-4.5	2,493	-0.18%
2024/02/16	5	67.08	9.6	67.46	67.30	-4.6	2,461	-0.19%
2024/02/15	12	65.17	21	64.55	65.50	-9	2,388	-0.38%
2024/02/05	8.1	66.05	3	65.00	64.60	5.1	2,349	0.22%
2024/02/02	46	66.54	39.1	66.79	66.50	6.9	2,301	0.30%
2024/02/01	1	64.30	3	64.53	64.40	-2	2,132	-0.09%
2024/01/31	7	63.26	9.1	63.60	63.70	-2	2,134	-0.10%
2024/01/30	15.9	64.59	19	64.36	64.00	-3.1	2,143	-0.14%
2024/01/29	0	0.00	10.1	63.03	63.10	-10.1	2,064	-0.49%
2024/01/26	0	62.60	1	61.30	61.00	-1	2,064	-0.05%
2024/01/25	2.3	61.89	1	61.70	61.80	1.3	2,134	0.06%
2024/01/24	1.2	62.65	3	62.94	62.60	-1.8	2,267	-0.08%
2024/01/23	2.2	62.68	3	62.87	63.00	-0.8	2,302	-0.03%
2024/01/22	7	62.73	9.1	62.81	63.60	-2	2,289	-0.09%
2024/01/19	4.3	61.51	0	0.00	61.60	4.3	2,258	0.19%
2024/01/18	0	61.20	0	0.00	61.50	0	2,254	0.00%
2024/01/17	2	60.80	1	60.80	60.80	1	2,247	0.04%
2024/01/16	1	61.40	2	61.70	61.60	-1	2,236	-0.04%
2024/01/15	6	61.73	3	62.10	62.00	3	2,233	0.13%
2024/01/12	1	61.90	11	60.68	60.50	-10	2,228	-0.45%
2024/01/11	6	60.28	1	61.40	61.50	5	2,221	0.23%
2024/01/10	2	60.95	0	0.00	60.00	2	2,220	0.09%
2024/01/09	0.2	61.41	2	61.90	60.90	-1.8	2,213	-0.08%
2024/01/08	4	62.58	4	62.45	62.00	0	2,202	0.00%
2024/01/05	6	63.38	4	62.90	62.60	2	2,195	0.09%
2024/01/04	10	65.52	8	64.14	64.00	2	2,177	0.09%
2024/01/03	11	66.32	3	65.93	65.90	8	2,083	0.38%
2024/01/02	8	66.49	4	66.90	67.30	4	2,062	0.19%
2023/12/29	18	67.21	19	67.44	67.20	-1	1,996	-0.05%
2023/12/28	118	67.03	188.1	66.59	67.10	-70	1,884	-3.72%	大買/大賣/
2023/12/27	201.1	61.96	107	64.44	64.50	94	1,600	5.88%	大買/大賣/
2023/12/26	0	0.00	2	60.05	60.10	-2	1,548	-0.13%
2023/12/25	2	60.00	0	0.00	60.10	2	1,589	0.13%
2023/12/22	0	61.00	2	60.95	60.80	-2	1,621	-0.12%
2023/12/21	1	59.50	1	60.50	59.20	0	1,723	0.00%
2023/12/20	2	58.85	0	0.00	58.80	2	1,751	0.11%
2023/12/19	2	57.70	21	58.73	58.30	-19	1,837	-1.03%
2023/12/18	1	60.80	1.1	59.54	59.50	-0.1	1,920	-0.01%
2023/12/15	2	62.00	3	61.67	61.30	-1	2,052	-0.05%
2023/12/14	2	62.40	1	62.50	62.50	1	2,065	0.05%
2023/12/13	4	62.60	6	62.37	62.00	-2	2,071	-0.10%
2023/12/12	42	64.63	58	63.48	61.60	-16	2,069	-0.77%
2023/12/11	1	62.00	7	62.27	62.20	-6	2,006	-0.30%
2023/12/07	2	61.35	4	61.73	61.20	-2	2,022	-0.10%
2023/12/06	2	61.25	3	60.70	60.10	-1	2,064	-0.05%
2023/12/05	3	61.10	0	0.00	60.90	3	2,169	0.14%
2023/12/04	0	0.00	6	61.73	61.50	-6	2,315	-0.26%
2023/12/01	18	62.06	3	62.20	61.30	15	2,334	0.64%
2023/11/29	2	60.25	0	0.00	60.40	2	2,495	0.08%
2023/11/28	1	58.40	1	60.20	60.30	0	2,507	0.00%
2023/11/27	19	58.40	0	0.00	58.30	19	2,540	0.75%
2023/11/24	2	58.80	3	58.60	58.60	-1	2,601	-0.04%
2023/11/22	0	0.00	1	61.30	60.80	-1	2,615	-0.04%
2023/11/21	3	60.80	0	0.00	60.60	3	2,621	0.11%
2023/11/20	6	59.57	3	60.00	60.70	3	2,662	0.11%
2023/11/17	4	60.05	0	0.00	59.50	4	2,674	0.15%
2023/11/16	7	59.81	1	59.80	59.70	6	2,806	0.21%
2023/11/15	1	61.40	3	61.00	59.60	-2	2,855	-0.07%
2023/11/14	3	60.50	1	60.80	60.50	2	2,911	0.07%
2023/11/13	1	60.00	1.3	60.06	60.00	-0.3	3,040	-0.01%
2023/11/10	1.1	59.81	2	59.60	59.80	-1	3,088	-0.03%
2023/11/09	2	60.35	1	60.60	60.40	1	3,096	0.03%
2023/11/08	4	60.10	6	59.72	59.50	-2	3,099	-0.06%
2023/11/07	9	59.53	14	59.13	59.50	-5	3,136	-0.16%
2023/11/06	1.1	58.50	6	58.27	58.70	-4.9	3,149	-0.16%
2023/11/03	0.1	58.70	2.1	58.35	58.00	-2	3,171	-0.06%
2023/11/02	3.1	58.37	3	59.20	59.40	0.1	3,210	0.00%
2023/11/01	2.1	56.52	7	59.57	56.50	-4.9	3,215	-0.15%
2023/10/31	3	59.90	2.1	59.23	59.90	0.9	3,145	0.03%
2023/10/27	0	0.00	13	54.14	53.60	-13	3,252	-0.40%
2023/10/26	1	54.20	1	54.50	54.00	0	3,373	0.00%
2023/10/25	0	0.00	1	55.40	55.10	-1	3,484	-0.03%
2023/10/24	1	54.60	0	0.00	54.70	1	3,748	0.03%
2023/10/23	0	0.00	1	54.60	54.20	-1	3,921	-0.03%
2023/10/20	0	0.00	1	53.80	53.90	-1	4,390	-0.02%
2023/10/19	2	54.60	0	0.00	54.50	2	5,058	0.04%
2023/10/18	0	0.00	7	54.77	54.10	-7	5,734	-0.12%
2023/10/16	10	55.80	0	0.00	55.80	10	5,979	0.17%
2023/10/13	4	57.70	0	0.00	57.40	4	6,269	0.06%
2023/10/12	2	58.30	3	57.90	58.00	-1	6,550	-0.02%
2023/10/11	2	57.60	9	57.56	56.80	-7	6,643	-0.11%
2023/10/06	0	0.00	1	59.90	59.50	-1	6,668	-0.01%
2023/10/05	3	60.97	1.2	60.32	60.20	1.8	6,658	0.03%
2023/10/04	8	60.44	25.1	60.18	60.40	-17.1	6,663	-0.26%
2023/10/03	8	62.89	4	62.00	62.00	4	6,624	0.06%
2023/10/02	7	63.99	8	63.81	63.90	-1	6,588	-0.02%
2023/09/28	13.3	62.77	6	63.35	62.40	7.3	6,554	0.11%
2023/09/27	17	61.72	23	62.27	63.30	-6	6,525	-0.09%
2023/09/26	81	64.13	71	64.01	61.70	10	6,537	0.15%
2023/09/25	10	63.44	11	63.38	63.10	-1	6,438	-0.02%
2023/09/22	28	64.30	20.1	64.20	64.60	7.9	6,412	0.12%
2023/09/21	8	62.59	18.1	63.03	64.00	-10.1	6,325	-0.16%
2023/09/20	29	63.83	19	63.44	61.90	10	6,229	0.16%
2023/09/19	14.1	62.12	41	62.07	61.20	-26.9	6,088	-0.44%
2023/09/18	2	64.00	10	63.70	62.90	-8	6,075	-0.13%
2023/09/15	2	63.95	1	64.90	64.00	1	6,063	0.02%
2023/09/14	8.1	62.98	10	63.74	64.50	-1.9	6,016	-0.03%
2023/09/13	2	59.80	2	60.70	60.90	0	5,931	0.00%
2023/09/12	6	60.90	9	60.29	60.10	-3	5,912	-0.05%
2023/09/11	22	61.10	23	60.91	60.80	-1	5,902	-0.02%
2023/09/08	10	63.86	9	63.17	63.60	1	5,850	0.02%
2023/09/07	11.2	62.73	11	63.45	63.70	0.2	5,731	0.00%
2023/09/06	7	61.01	18.1	60.76	61.00	-11.1	5,589	-0.20%
2023/09/05	13	60.51	6	60.72	61.20	7	5,589	0.13%
2023/09/04	0	63.50	2.1	61.31	61.70	-2	5,585	-0.04%
2023/09/01	0	0.00	0	58.40	57.90	0	5,481	0.00%
2023/08/31	2	59.15	1	59.10	58.90	1	5,493	0.02%
2023/08/30	12	58.93	17	57.62	59.20	-5	5,485	-0.09%
2023/08/29	0	0.00	1.1	55.91	56.00	-1.1	5,441	-0.02%
2023/08/28	2	56.00	2	56.40	56.40	0	5,445	0.00%
2023/08/24	1	59.90	1.1	59.91	59.10	-0.1	5,458	0.00%
2023/08/22	6	59.87	8	60.20	58.70	-2	5,453	-0.04%
2023/08/21	9.1	59.56	6	60.08	60.10	3.1	5,375	0.06%
2023/08/18	5	58.94	9	58.93	58.50	-4	5,322	-0.08%
2023/08/17	26.1	60.91	9.2	60.02	61.50	17	5,252	0.32%
2023/08/16	7	56.77	5	57.46	57.70	2	5,115	0.04%
2023/08/15	0	0.00	1	56.80	56.20	-1	5,068	-0.02%
2023/08/14	11	55.79	12.1	56.17	55.70	-1.1	5,051	-0.02%
2023/08/11	2.1	58.76	3	60.40	57.70	-1	5,027	-0.02%
2023/08/10	6	58.04	4.4	57.10	57.10	1.6	4,973	0.03%
2023/08/09	4	60.83	3	60.27	60.30	1	4,930	0.02%
2023/08/08	6	61.72	2	61.80	62.10	4	4,893	0.08%
2023/08/07	7	62.21	4	63.00	63.80	3	4,845	0.06%
2023/08/04	10.4	62.00	5	62.48	62.80	5.4	4,785	0.11%
2023/08/02	11	64.83	7	63.71	61.80	4	4,774	0.08%
2023/08/01	3	67.00	2	66.55	66.30	1	4,756	0.02%
2023/07/31	7	69.66	7	69.37	68.10	0	4,908	0.00%
2023/07/28	5	69.74	2	70.10	70.70	3	4,807	0.06%
2023/07/27	8	73.42	6	72.98	71.60	2	4,702	0.04%
2023/07/26	7.1	72.10	3	72.40	71.10	4	4,455	0.09%
2023/07/25	17.1	75.75	130.3	76.89	74.20	-113.2	4,307	-2.63%	大賣/鉅額交易
2023/07/24	168.8	75.60	47.1	75.47	76.10	121.7	3,872	3.14%	大買/鉅額交易
2023/07/21	40.1	67.54	42	68.16	70.90	-1.9	3,203	-0.06%
2023/07/20	2	62.75	14.2	64.50	64.50	-12.2	2,530	-0.48%
2023/07/19	13	58.78	11	58.64	58.70	2	2,430	0.08%
2023/07/18	16	59.59	16	59.64	60.00	0	2,310	0.00%
2023/07/17	8	59.23	13	59.82	57.90	-5	2,023	-0.25%
2023/07/14	4	54.73	3	54.43	55.10	1	1,750	0.06%
2023/07/11	2	49.50	2	49.53	49.35	0	1,690	0.00%
2023/07/10	0	0.00	1	47.90	47.70	-1	1,702	-0.06%
2023/07/06	1	48.55	0	0.00	48.50	1	1,750	0.06%
2023/07/05	0	0.00	1	50.60	49.00	-1	1,759	-0.06%
2023/07/04	1	49.80	2	50.00	50.10	-1	1,771	-0.06%
2023/07/03	0	0.00	2	48.40	48.35	-2	1,744	-0.11%
2023/06/30	1	45.80	0	0.00	46.55	1	1,733	0.06%
2023/06/26	2	48.70	0	0.00	48.30	2	2,119	0.09%
2023/06/19	1	49.00	0	48.95	48.80	1	2,306	0.04%
2023/06/16	2	48.40	1	48.25	48.15	1	2,301	0.04%
2023/06/13	2	50.00	0	0.00	49.85	2	2,275	0.09%
2023/06/09	0	51.00	3	50.47	51.10	-3	2,250	-0.13%
2023/06/08	16.1	48.95	14	49.16	48.60	2.1	2,214	0.09%
2023/06/07	3	51.80	2	51.90	51.90	1	2,156	0.05%
2023/06/05	2	51.60	2	50.75	51.40	0	2,079	0.00%
2023/06/02	8	50.70	4	50.30	50.30	4	2,042	0.20%
2023/05/31	0	0.00	32	49.88	50.00	-32	2,009	-1.59%
2023/05/30	5	49.80	12	49.27	49.85	-7	1,993	-0.35%
2023/05/29	20	50.00	13	49.43	49.45	7	1,965	0.36%
2023/05/26	0	0.00	15	48.02	48.25	-15	1,915	-0.78%
2023/05/25	11	47.41	15	48.27	47.90	-4	1,888	-0.21%
2023/05/24	0	0.00	5	46.95	46.90	-5	1,832	-0.27%
2023/05/12	0	0.00	40	44.80	45.00	-40	1,804	-2.22%
2023/05/11	0	0.00	1	45.50	44.05	-1	1,799	-0.06%
2023/05/10	0	0.00	1	45.50	45.25	-1	1,789	-0.06%
2023/05/09	6	46.00	20	46.55	46.55	-14	1,771	-0.79%
2023/05/08	65	48.84	2	48.45	48.20	63	1,709	3.69%
2023/05/05	15	50.20	34	50.09	49.25	-19	1,625	-1.17%
2023/05/04	4	47.68	8	47.99	47.80	-4	1,422	-0.28%
2023/05/03	0	0.00	1	47.75	47.50	-1	1,399	-0.07%
2023/05/02	0	0.00	4	48.15	47.85	-4	1,385	-0.29%
2023/04/27	0	0.00	7	46.37	46.90	-7	1,334	-0.52%
2023/04/21	5	43.94	2	46.10	43.50	3	1,264	0.24%
2023/04/20	1	46.80	0	0.00	46.35	1	1,219	0.08%
2023/04/19	10	46.51	0	0.00	46.70	10	1,206	0.83%
2023/04/18	3	47.57	0	0.00	47.70	3	1,186	0.25%
2023/04/17	28	48.10	24	48.21	48.30	4	1,152	0.35%
2023/04/14	10	47.75	12	48.04	47.50	-2	1,085	-0.18%
2023/04/13	11	47.45	8	47.75	47.40	3	1,063	0.28%
2023/04/12	10	47.65	2	47.58	47.60	8	1,029	0.78%
2023/04/11	7	47.30	10	47.31	47.05	-3	995	-0.30%
2023/04/10	3	46.15	0	0.00	46.60	3	966	0.31%
2023/04/07	8	46.19	0	0.00	46.10	8	950	0.84%
2023/04/06	2	46.30	0	0.00	47.30	2	921	0.22%
2023/03/31	1	47.50	1	47.45	47.50	0	895	0.00%
2023/03/30	22	48.35	7	48.52	47.00	15	875	1.71%
2023/03/29	4	47.81	13	46.97	47.30	-9	815	-1.10%
2023/03/28	37	46.94	20	46.08	45.25	17	700	2.43%
2023/03/27	4	45.41	7	45.63	46.85	-3	549	-0.55%
2023/03/24	1	42.60	26	42.78	42.60	-25	461	-5.42%
2023/03/23	47	43.49	36	43.65	43.60	11	431	2.55%
2023/03/22	9	39.52	5	39.33	41.40	4	291	1.37%
2023/03/21	11	37.61	0	0.00	37.65	11	235	4.67%
2023/03/20	0	0.00	2	37.45	37.45	-2	235	-0.85%
2023/03/16	3	36.15	0	0.00	35.70	3	232	1.29%
2023/03/10	2	37.30	0	0.00	36.90	2	232	0.86%
2023/03/09	1	38.50	0	0.00	37.95	1	228	0.44%
2023/03/08	2	38.15	0	0.00	38.35	2	221	0.90%
2023/03/02	3	37.05	5	37.96	37.25	-2	209	-0.96%
2023/02/24	1	35.70	0	0.00	35.55	1	191	0.52%
2023/02/15	0	0.00	1	34.30	35.00	-1	167	-0.60%
2023/02/14	1	34.00	5	33.75	33.90	-4	160	-2.50%
2023/02/13	5	33.33	0	0.00	33.15	5	157	3.17%
2023/02/10	1	33.80	20	33.48	33.40	-19	161	-11.75%
2023/02/09	1	33.85	0	0.00	34.00	1	160	0.62%
2023/02/08	1	34.45	0	0.00	34.50	1	159	0.63%
2022/12/06	1	35.40	0	0.00	34.95	1	185	0.54%
2022/11/17	0	0.00	5	33.90	34.35	-5	176	-2.83%
2022/11/16	0	0.00	1	33.75	33.50	-1	174	-0.57%
2022/11/14	0	0.00	3	33.37	33.55	-3	185	-1.61%
2022/11/11	3	33.90	0	0.00	33.00	3	186	1.61%
2022/11/09	4	33.45	0	0.00	33.55	4	187	2.14%
2022/11/08	0	0.00	1	33.00	33.00	-1	189	-0.53%
2022/11/07	1	33.15	0	0.00	33.10	1	186	0.54%
2022/11/02	1	32.00	0	0.00	32.40	1	190	0.52%
2022/10/27	1	30.90	0	0.00	30.95	1	199	0.50%
2022/10/20	10	30.00	1	30.25	30.50	9	204	4.41%
2022/10/12	0	0.00	1	31.20	31.15	-1	205	-0.49%
2022/10/11	1	31.50	0	0.00	30.90	1	208	0.48%
2022/10/04	0	0.00	4	33.65	33.95	-4	222	-1.80%
2022/10/03	1	32.75	0	0.00	33.10	1	223	0.45%
2022/09/13	1	39.75	0	0.00	39.75	1	296	0.34%
2022/09/12	0	39.00	0	0.00	39.65	0	301	0.00%
2022/09/08	1	38.85	0	0.00	38.50	1	304	0.33%
2022/08/31	0	0.00	15	41.50	41.25	-15	308	-4.87%
2022/08/23	1	42.30	0	0.00	42.20	1	315	0.32%
2022/08/22	2	42.78	0	0.00	42.70	2	317	0.63%
2022/08/19	0	0.00	13	42.94	43.50	-13	315	-4.12%
2022/08/18	0	0.00	8	41.61	41.60	-8	307	-2.60%
2022/08/11	0	0.00	0.2	41.12	41.00	-0.2	307	-0.07%
2022/08/09	2	40.30	0	0.00	40.85	2	313	0.64%
2022/08/04	7	41.23	0	0.00	41.10	7	310	2.25%
2022/08/03	1	41.40	0	0.00	41.50	1	310	0.32%
2022/08/01	7.2	41.09	0	0.00	41.75	7.2	316	2.28%
2022/07/29	3	40.37	0	0.00	40.35	3	312	0.96%
2022/07/28	11	40.00	0	0.00	39.85	11	315	3.49%
2022/07/27	2	39.35	0	0.00	40.25	2	317	0.63%
2022/07/26	16	39.61	0	0.00	39.35	16	318	5.03%
2022/07/25	1	40.35	0	0.00	40.40	1	319	0.31%
2022/07/13	0	38.45	0	0.00	37.60	0	330	0.00%
2022/07/08	0	0.00	5	37.90	38.60	-5	352	-1.42%
2022/07/07	5	36.80	0	0.00	37.00	5	349	1.43%
2022/07/06	1	36.50	1	35.75	35.75	0	357	0.00%
2022/06/28	0	0.00	0.1	38.55	38.55	-0.1	353	-0.03%
2022/06/20	0	0.00	1	38.40	38.35	-1	383	-0.26%
2022/06/13	0	0.00	1	43.80	43.80	-1	400	-0.25%
2022/06/10	1	45.15	0	0.00	45.30	1	409	0.24%
2022/05/31	1	43.80	0	0.00	44.40	1	518	0.19%
2022/05/26	0	43.60	0	0.00	43.05	0	576	0.00%
2022/05/06	1	43.65	0	0.00	43.65	1	1,636	0.06%
2022/05/03	2	43.60	0	0.00	43.80	2	1,802	0.11%
2022/04/28	0.3	44.00	0	0.00	43.90	0.3	1,916	0.01%
2022/04/25	8	44.03	0	0.00	43.85	8	2,277	0.35%
2022/04/15	0	0.00	8	47.41	47.15	-8	2,321	-0.34%
2022/04/12	2	50.20	2	49.90	49.80	0	2,358	0.00%
2022/04/11	0	0.00	2	51.50	51.10	-2	2,371	-0.08%
2022/04/07	1	53.70	0	0.00	52.10	1	2,394	0.04%
2022/04/01	0	54.10	4	54.20	54.20	-4	2,419	-0.17%
2022/03/31	1	53.70	6	53.65	53.90	-5	2,422	-0.21%
2022/03/30	1	52.70	0	0.00	53.20	1	2,457	0.04%
2022/03/28	0	0.00	1	51.00	51.80	-1	2,507	-0.04%
2022/03/23	0	0.00	10	52.80	53.00	-10	2,525	-0.40%
2022/03/22	6	52.00	0	0.00	52.30	6	2,526	0.24%
2022/03/21	2	52.60	0	0.00	52.60	2	2,535	0.08%
2022/03/18	1	52.90	0	0.00	53.20	1	2,559	0.04%
2022/03/17	0	0.00	2.2	53.36	53.20	-2.2	2,578	-0.08%
2022/03/16	0	0.00	1	51.40	51.90	-1	2,588	-0.04%
2022/03/15	2	52.00	0	0.00	51.50	2	2,616	0.08%
2022/03/10	16	54.44	4	54.18	54.00	12	2,903	0.41%
2022/03/09	3	53.07	3	53.57	53.10	0	3,213	0.00%
2022/03/08	4	52.10	4	51.10	51.80	0	3,392	0.00%
2022/03/07	9	53.17	10	52.74	52.80	-1	3,406	-0.03%
2022/03/04	4	57.28	4	55.40	55.40	0	3,446	0.00%
2022/03/03	0	0.00	1	56.90	57.10	-1	3,476	-0.03%
2022/03/02	0	0.00	2	54.90	55.10	-2	3,510	-0.06%
2022/03/01	0	0.00	2	53.90	54.10	-2	3,593	-0.06%
2022/02/25	2	53.20	3	53.27	53.60	-1	3,898	-0.03%
2022/02/24	13	54.55	14.1	52.73	52.60	-1.1	4,031	-0.03%
2022/02/23	1	55.10	2	55.60	55.80	-1	4,017	-0.02%
2022/02/22	3	54.70	6	55.62	54.50	-3	4,026	-0.07%
2022/02/21	1	56.90	2	56.95	56.60	-1	3,997	-0.03%
2022/02/18	5	57.96	3	57.80	58.00	2	3,982	0.05%
2022/02/17	8.3	58.94	8	58.76	57.90	0.3	3,961	0.01%
2022/02/16	1	55.80	0	0.00	55.40	1	3,851	0.03%
2022/02/15	3	56.37	1	55.20	55.20	2	3,873	0.05%
2022/02/14	19	56.23	20	56.18	55.50	-1	3,910	-0.03%
2022/02/11	6	59.22	2	59.25	59.00	4	3,864	0.10%
2022/02/10	10	60.83	10	60.11	60.30	0	3,806	0.00%
2022/02/09	8	61.04	11	61.22	61.20	-3	3,670	-0.08%
2022/02/08	44.1	60.34	38	60.21	60.60	6.1	3,523	0.17%
2022/02/07	8	57.55	6	58.60	58.60	2	3,143	0.06%
2022/01/26	3	53.00	0	0.00	53.30	3	3,006	0.10%
2022/01/25	1	52.00	0	0.00	52.00	1	2,990	0.03%
2022/01/24	4	52.65	16	52.11	53.70	-12	2,971	-0.40%
2022/01/21	8	54.18	3	53.77	52.60	5	2,933	0.17%
2022/01/20	18	58.16	10	57.40	57.30	8	2,859	0.28%
2022/01/19	9	56.86	25	57.02	58.10	-16	2,699	-0.59%
2022/01/18	2	55.10	2	54.70	55.30	0	2,547	0.00%
2022/01/12	2	51.90	0	0.00	51.80	2	2,468	0.08%
2022/01/11	1	53.50	0	0.00	52.30	1	2,455	0.04%
2022/01/10	1	54.10	1	54.80	54.00	0	2,441	0.00%
2022/01/07	0	0.00	2	55.50	53.00	-2	2,415	-0.08%
2022/01/06	1	55.40	0	0.00	54.60	1	2,390	0.04%
2022/01/05	2	54.60	0	0.00	54.80	2	2,383	0.08%
2022/01/03	0	0.00	1	56.10	55.40	-1	2,334	-0.04%
2021/12/27	5	54.02	0	0.00	53.70	5	2,275	0.22%
2021/12/24	2	55.20	17	55.03	54.70	-15	2,266	-0.66%
2021/12/23	13	55.82	1	55.20	55.50	12	2,210	0.54%
2021/12/17	0	0.00	1	51.70	51.40	-1	2,135	-0.05%
2021/12/15	0	0.00	1	52.40	52.90	-1	2,108	-0.05%
2021/12/14	0	0.00	1	55.20	52.70	-1	2,094	-0.05%
2021/12/13	1	55.10	0	0.00	55.80	1	2,064	0.05%
2021/12/10	1	54.70	0	0.00	54.50	1	2,037	0.05%
2021/12/09	0	0.00	11	54.18	54.30	-11	2,018	-0.54%
2021/12/08	1	55.00	2	55.30	54.90	-1	1,982	-0.05%
2021/12/07	17	56.26	4	57.05	54.00	13	1,929	0.67%
2021/12/06	2	60.50	2	59.20	58.20	0	1,817	0.00%
2021/12/03	20	60.17	15	60.53	59.60	5	1,681	0.30%
2021/12/02	7	61.60	12	61.30	62.20	-5	1,365	-0.37%
2021/11/30	2	56.00	2	55.90	55.30	0	1,135	0.00%
2021/11/29	1	53.00	1	52.20	54.00	0	1,067	0.00%
2021/11/26	5	55.10	1	58.00	55.00	4	1,013	0.39%
2021/11/25	0	0.00	9	57.31	57.60	-9	944	-0.95%
2021/11/24	13	56.56	14	56.87	57.80	-1	841	-0.12%
2021/11/23	12	55.78	22	55.82	56.10	-10	527	-1.90%
2021/11/22	0	0.00	3.1	51.00	51.00	-3.1	380	-0.81%
2021/11/19	11.1	45.11	3	46.27	46.40	8.1	365	2.21%
2021/11/15	1	44.50	2	44.50	44.60	-1	331	-0.30%
2021/11/12	8	45.29	0	0.00	45.40	8	324	2.47%
2021/11/11	2	45.60	4	44.08	46.60	-2	285	-0.70%
2021/11/10	1	43.05	1	42.50	42.40	0	224	0.00%
2021/11/04	1	40.95	0	0.00	40.65	1	224	0.45%
2021/11/02	1	40.25	0	0.00	39.75	1	230	0.43%
2021/10/25	0	0.00	1	39.25	39.65	-1	242	-0.41%
2021/10/12	1	38.05	0	0.00	38.20	1	303	0.33%
2021/10/07	1	38.60	1	39.20	39.10	0	315	0.00%
2021/10/04	1	38.00	0	0.00	37.00	1	338	0.30%
2021/10/01	0	0.00	2	39.10	39.15	-2	354	-0.56%
2021/09/30	0	0.00	0	41.85	40.85	0	355	0.00%
2021/09/28	1	42.60	0	0.00	42.05	1	362	0.28%
2021/09/27	1	41.20	0	0.00	42.05	1	359	0.28%
2021/09/17	1	40.50	0	0.00	41.15	1	374	0.27%
2021/09/15	0	0.00	2	40.58	40.55	-2	391	-0.51%
2021/09/08	1	40.30	0	0.00	40.40	1	587	0.17%
2021/09/07	1	42.10	0	0.00	41.40	1	585	0.17%
2021/09/06	0	43.60	0	0.00	42.10	0	585	0.00%
2021/09/01	0	0.00	2	44.75	44.80	-2	589	-0.34%
2021/08/26	1	43.05	0	0.00	43.40	1	605	0.17%
2021/08/17	1	42.90	0	0.00	42.00	1	652	0.15%
2021/08/16	2	43.80	2	44.08	43.70	0	650	0.00%
2021/08/13	1	45.25	0	0.00	45.20	1	652	0.15%
2021/08/11	0	0.00	1	45.75	45.40	-1	659	-0.15%
2021/08/09	1	47.70	0	0.00	47.50	1	686	0.15%
2021/07/30	3	50.50	0	0.00	50.30	3	773	0.39%
2021/07/29	1	50.80	1	51.40	51.30	0	769	0.00%
2021/07/26	1	53.00	0	0.00	54.20	1	781	0.13%
2021/07/21	1	52.80	0	0.00	52.10	1	788	0.13%
2021/07/19	3	53.50	1	52.90	52.90	2	790	0.25%
2021/07/16	2	54.50	5	54.72	54.30	-3	811	-0.37%
2021/07/15	1	54.20	1	54.10	53.90	0	805	0.00%
2021/07/14	3	52.77	1	53.20	53.30	2	804	0.25%
2021/07/13	1	53.50	1	54.00	52.60	0	810	0.00%
2021/07/12	2	52.40	1	53.80	52.50	1	813	0.12%
2021/07/08	2	53.35	3	54.17	54.00	-1	944	-0.11%
2021/07/07	0	0.00	1	52.20	51.70	-1	951	-0.11%
2021/06/30	0	0.00	1	52.00	51.80	-1	995	-0.10%
2021/06/24	1	53.70	1	53.20	53.00	0	1,142	0.00%
2021/06/23	1	52.40	1	54.00	53.60	0	1,137	0.00%
2021/06/22	3	55.10	4	54.63	53.80	-1	1,130	-0.09%
2021/06/21	7	54.11	6	54.37	55.00	1	1,095	0.09%
2021/06/18	14	52.15	13	53.36	54.70	1	1,008	0.10%
2021/06/11	1	49.35	0	0.00	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	1	49.00	0	0.00	48.35	1	1,017	0.10%
2021/06/01	2	49.60	0	0.00	50.50	2	1,012	0.20%
2021/05/24	0	0.00	1	45.30	45.80	-1	1,000	-0.10%
2021/05/18	0	0.00	1	45.00	45.00	-1	1,019	-0.10%
2021/05/13	1	44.25	0	0.00	44.30	1	996	0.10%
2021/05/12	1	45.90	0	0.00	45.00	1	979	0.10%
2021/05/11	2	50.45	0	0.00	50.00	2	957	0.21%
2021/05/10	2	55.50	0	0.00	55.40	2	937	0.21%
2021/05/07	2	56.70	0	0.00	57.70	2	937	0.21%
2021/05/04	2	57.30	1	56.20	56.00	1	930	0.11%
2021/04/27	0	0.00	1	62.10	61.50	-1	941	-0.11%
2021/04/23	0	0.00	1	62.80	63.00	-1	939	-0.11%
2021/04/22	0	0.00	1	62.00	62.10	-1	957	-0.10%
2021/04/20	0	0.00	1	65.10	65.10	-1	978	-0.10%
2021/04/16	0	0.00	5	66.12	65.40	-5	1,025	-0.49%
2021/04/15	11	66.56	1	66.40	66.30	10	1,053	0.95%
2021/04/14	7	66.49	15	67.12	67.50	-8	1,027	-0.78%
2021/04/13	1	63.50	3	64.83	65.70	-2	949	-0.21%
2021/04/12	0	0.00	1	63.80	63.70	-1	958	-0.10%
2021/04/09	0	0.00	1	64.00	64.00	-1	961	-0.10%
2021/04/08	10	65.00	0	0.00	64.60	10	967	1.03%
2021/04/07	0	0.00	15	64.20	64.50	-15	960	-1.56%
2021/04/06	1	65.10	0	0.00	64.70	1	953	0.10%
2021/04/01	1	66.10	0	0.00	65.60	1	940	0.11%
2021/03/31	7	65.94	6	65.93	66.00	1	907	0.11%
2021/03/30	2	60.75	2	63.05	63.30	0	806	0.00%
2021/03/25	2	60.50	0	0.00	60.40	2	806	0.25%
2021/03/23	10	61.65	1	61.40	61.40	9	811	1.11%
2021/03/17	1	64.20	0	0.00	63.50	1	827	0.12%
2021/03/16	4	63.70	2	62.40	63.80	2	823	0.24%
2021/03/15	1	61.20	0	0.00	61.00	1	803	0.12%
2021/03/08	0	61.10	0	0.00	60.00	0	868	0.00%
2021/02/24	0	0.00	1	60.70	60.80	-1	1,148	-0.09%
2021/02/23	2	60.20	2	60.45	60.50	0	1,180	0.00%
2021/02/18	1	59.20	0	0.00	59.60	1	1,453	0.07%
2021/02/17	5	57.20	5	57.28	57.50	0	1,475	0.00%
2021/02/05	2	56.20	3	56.50	56.10	-1	1,521	-0.07%
2021/02/04	0	0.00	1	56.70	56.40	-1	1,734	-0.06%
2021/01/29	0	0.00	1	56.20	56.40	-1	1,859	-0.05%
2021/01/26	1	58.70	0	0.00	58.70	1	1,908	0.05%
2021/01/25	1	59.60	0	0.00	59.20	1	1,924	0.05%
2021/01/21	2	59.50	2	58.00	58.10	0	1,944	0.00%
2021/01/20	2	60.20	1	60.50	59.50	1	1,947	0.05%
2021/01/15	1	64.40	1	64.30	64.50	0	1,937	0.00%
2021/01/14	3	66.70	3	66.77	66.20	0	1,922	0.00%
2021/01/13	2	66.40	3	66.13	65.90	-1	1,888	-0.05%
2021/01/12	5	66.68	3	66.13	65.10	2	1,871	0.11%
2021/01/11	3	65.47	0	0.00	65.50	3	1,826	0.16%
2021/01/08	3	65.80	4	66.43	65.90	-1	1,830	-0.05%
2021/01/07	2	64.45	0	0.00	64.60	2	1,801	0.11%
2021/01/06	3	64.97	3	64.90	64.30	0	1,808	0.00%
2021/01/05	5	64.94	2	65.00	65.60	3	1,790	0.17%
2021/01/04	0	0.00	1	62.90	63.00	-1	1,762	-0.06%
2020/12/30	0	0.00	4	63.43	63.30	-4	1,771	-0.23%
2020/12/29	2	63.95	0	0.00	63.80	2	1,808	0.11%
2020/12/28	0	0.00	4	64.30	64.10	-4	1,877	-0.21%
2020/12/21	2	64.90	2	65.25	64.80	0	1,992	0.00%
2020/12/18	1	64.10	0	0.00	64.20	1	1,985	0.05%
2020/12/14	0	0.00	1	64.90	64.50	-1	1,989	-0.05%
2020/12/11	3	64.03	4	64.20	64.20	-1	1,996	-0.05%
2020/12/10	2	65.75	0	0.00	65.70	2	1,999	0.10%
2020/12/09	2	66.60	1	67.30	66.70	1	2,011	0.05%
2020/12/08	1	66.50	1	66.90	66.50	0	2,009	0.00%
2020/12/04	1	67.60	0	0.00	66.80	1	2,002	0.05%
2020/12/02	1	68.00	0	0.00	68.10	1	2,007	0.05%
2020/12/01	2	68.75	2	68.90	68.30	0	2,002	0.00%
2020/11/30	4	68.85	8	69.03	69.40	-4	1,983	-0.20%
2020/11/27	8	67.99	3	67.23	68.40	5	1,910	0.26%
2020/11/26	4	64.90	0	0.00	64.90	4	1,859	0.22%
2020/11/25	2	64.95	6	66.22	65.00	-4	1,858	-0.22%
2020/11/24	1	66.90	5	66.84	66.40	-4	1,834	-0.22%
2020/11/23	5	68.62	6	68.13	67.90	-1	1,810	-0.06%
2020/11/20	3	68.37	8	69.04	68.40	-5	1,830	-0.27%
2020/11/19	2	69.05	2	68.70	69.10	0	1,814	0.00%
2020/11/18	24	69.42	12	68.54	68.50	12	1,780	0.67%
2020/11/17	2	65.35	6	64.92	64.40	-4	1,626	-0.25%
2020/11/16	5	64.74	3	64.40	64.90	2	1,688	0.12%
2020/11/13	3	64.47	5	64.26	64.50	-2	1,692	-0.12%
2020/11/12	40	65.58	43	65.73	65.70	-3	1,655	-0.18%
2020/11/11	2	62.85	9	62.81	62.30	-7	1,453	-0.48%
2020/11/10	4	62.43	1	63.20	62.20	3	1,449	0.21%
2020/11/09	11	61.83	6	61.83	61.80	5	1,435	0.35%
2020/11/06	8	59.58	6	60.00	59.60	2	1,420	0.14%
2020/11/05	2	58.40	1	58.70	58.10	1	1,415	0.07%
2020/11/04	0	0.00	2	57.90	57.80	-2	1,420	-0.14%
2020/11/03	4	57.40	4	57.63	57.80	0	1,473	0.00%
2020/11/02	6	54.78	10	55.37	55.00	-4	1,460	-0.27%
2020/10/29	2	57.30	0	0.00	56.70	2	1,469	0.14%
2020/10/28	1	57.30	0	0.00	57.60	1	1,532	0.07%
2020/10/27	0	0.00	38	58.88	59.00	-38	1,544	-2.46%
2020/10/26	1	60.50	0	0.00	60.00	1	1,559	0.06%
2020/10/16	0	0.00	8	61.15	60.70	-8	1,757	-0.46%
2020/10/15	0	0.00	7	62.40	62.30	-7	1,791	-0.39%
2020/10/14	0	0.00	1	63.40	63.40	-1	1,834	-0.05%
2020/10/13	1	62.40	1	63.00	62.50	0	1,895	0.00%
2020/10/12	1	63.60	0	0.00	63.50	1	1,934	0.05%
2020/10/08	2	64.70	6	64.67	64.20	-4	2,100	-0.19%
2020/10/06	1	65.20	120	65.57	65.40	-119	2,178	-5.46%	大賣/鉅額交易
2020/10/05	129	65.49	8	65.00	65.70	121	2,251	5.37%	大買/鉅額交易
2020/09/29	2	61.35	2	60.30	60.30	0	2,440	0.00%
2020/09/28	5	60.48	3	60.53	59.80	2	2,769	0.07%
2020/09/25	3	57.20	2	57.95	56.20	1	2,815	0.04%
2020/09/24	1	61.80	5	60.48	60.10	-4	2,847	-0.14%
2020/09/23	2	62.80	12	62.57	62.70	-10	2,871	-0.35%
2020/09/22	6	63.03	1	63.10	63.00	5	2,912	0.17%
2020/09/21	0	0.00	1	64.40	64.30	-1	2,939	-0.03%
2020/09/18	0	0.00	3	65.10	64.70	-3	2,996	-0.10%
2020/09/17	0	0.00	1	65.00	65.00	-1	3,012	-0.03%
2020/09/16	1	64.30	0	0.00	64.40	1	3,024	0.03%
2020/09/15	8	64.95	1	64.20	64.00	7	3,053	0.23%
2020/09/14	0	0.00	2	65.30	65.00	-2	3,082	-0.06%
2020/09/11	0	0.00	1	62.80	62.40	-1	3,089	-0.03%
2020/09/09	1	62.20	1	63.80	64.00	0	3,139	0.00%
2020/09/08	10	63.78	2	63.75	63.00	8	3,159	0.25%
2020/09/07	11	63.92	18	64.99	63.80	-7	3,194	-0.22%
2020/09/04	3	66.20	4	65.88	66.10	-1	3,218	-0.03%
2020/09/03	2	68.40	2	68.80	67.20	0	3,237	0.00%
2020/09/02	0	0.00	1	67.50	67.40	-1	3,253	-0.03%
2020/09/01	2	67.05	1	67.70	66.90	1	3,325	0.03%
2020/08/31	2	66.95	1	66.60	66.80	1	3,403	0.03%
2020/08/28	21	67.66	0	0.00	67.30	21	3,448	0.61%
2020/08/27	4	67.85	21	68.14	67.20	-17	3,487	-0.49%
2020/08/26	4	68.50	6	68.98	69.00	-2	3,658	-0.05%
2020/08/25	4	66.90	2	67.25	66.80	2	3,637	0.05%
2020/08/24	1	67.70	0	0.00	67.20	1	3,693	0.03%
2020/08/21	8	66.58	8	65.89	67.30	0	3,710	0.00%
2020/08/20	15.2	66.14	5	66.38	65.40	10.2	3,746	0.27%
2020/08/19	13	73.66	24	74.22	72.60	-11	3,790	-0.29%
2020/08/17	3	76.67	0	0.00	76.30	3	3,839	0.08%
2020/08/14	4	75.83	2	75.90	76.10	2	3,873	0.05%
2020/08/13	2	76.20	1	75.10	75.10	1	3,893	0.03%
2020/08/12	4	76.75	5	76.76	76.10	-1	3,914	-0.03%
2020/08/11	1	77.40	1	76.00	76.00	0	3,950	0.00%
2020/08/10	6	78.53	1	78.30	78.30	5	4,018	0.12%
2020/08/07	5	79.28	13	79.97	79.50	-8	4,125	-0.19%
2020/08/06	1	77.60	2	78.05	77.40	-1	4,122	-0.02%
2020/08/05	2	78.50	0	0.00	78.60	2	4,167	0.05%
2020/08/04	2	78.30	2	78.20	78.30	0	4,217	0.00%
2020/08/03	6	78.80	90	78.00	78.40	-84	4,296	-1.96%
2020/07/31	91	81.98	2	80.65	82.00	89	4,366	2.04%
2020/07/30	0	0.00	1	79.50	81.10	-1	4,442	-0.02%
2020/07/29	1	77.40	1	78.20	78.90	0	4,670	0.00%
2020/07/28	1	77.50	4	80.65	77.00	-3	4,731	-0.06%
2020/07/27	1	80.70	0	0.00	80.10	1	4,772	0.02%
2020/07/24	6	81.92	2	81.80	82.00	4	4,999	0.08%
2020/07/23	2	83.55	1	83.80	83.80	1	5,474	0.02%
2020/07/22	3	85.17	1	84.90	85.10	2	5,504	0.04%
2020/07/21	3	84.30	7	84.39	84.70	-4	5,508	-0.07%
2020/07/20	3	82.63	11	82.58	82.40	-8	5,548	-0.14%
2020/07/17	18.2	85.48	3	85.40	84.40	15.2	5,552	0.27%
2020/07/16	4	87.55	8	87.16	87.00	-4	5,584	-0.07%
2020/07/15	8	89.31	12	89.99	87.40	-4	5,595	-0.07%
2020/07/14	6	87.10	3	87.50	87.50	3	5,562	0.05%
2020/07/13	4	86.93	3	87.10	86.50	1	5,645	0.02%
2020/07/10	13	87.78	3	87.10	86.50	10	5,669	0.18%
2020/07/09	11	91.15	6	91.35	90.20	5	5,663	0.09%
2020/07/08	4	91.50	9	92.07	91.70	-5	5,700	-0.09%
2020/07/07	19	92.48	31	91.91	92.20	-12	5,743	-0.21%
2020/07/06	11	90.19	5	89.12	90.50	6	5,507	0.11%
2020/07/03	10	88.46	3	88.53	88.10	7	5,512	0.13%
2020/07/02	9	90.03	3	90.40	89.40	6	5,676	0.11%
2020/07/01	3	90.80	2	91.45	90.10	1	5,836	0.02%
2020/06/30	1	90.60	0	0.00	90.60	1	5,904	0.02%
2020/06/29	4	90.23	4	90.25	89.70	0	5,942	0.00%
2020/06/24	15	88.87	3	88.97	88.60	12	5,986	0.20%
2020/06/23	3	89.07	3	88.90	88.60	0	6,074	0.00%
2020/06/22	3	88.80	3	89.80	88.30	0	6,213	0.00%
2020/06/19	8	89.35	9	89.46	89.00	-1	6,400	-0.02%
2020/06/17	3	89.83	3	90.13	89.50	0	6,682	0.00%
2020/06/16	1	89.80	4	89.65	90.20	-3	6,780	-0.04%
2020/06/15	1	88.60	3	88.50	87.60	-2	7,043	-0.03%
2020/06/12	3	87.27	12	87.24	88.00	-9	7,310	-0.12%
2020/06/11	5	90.32	4	89.73	89.60	1	7,479	0.01%
2020/06/10	3	91.20	1	90.90	91.10	2	7,712	0.03%
2020/06/09	1	93.20	0	0.00	91.20	1	7,911	0.01%
2020/06/08	3	93.87	7	93.71	92.60	-4	8,061	-0.05%
2020/06/05	11	94.24	1	94.30	94.60	10	8,267	0.12%
2020/06/04	3	93.93	9	94.06	93.50	-6	8,463	-0.07%
2020/06/03	2	93.15	6	93.02	93.20	-4	8,549	-0.05%
2020/06/02	24	94.15	18	93.66	91.90	6	8,694	0.07%
2020/06/01	1	90.00	1	90.20	90.40	0	8,949	0.00%
2020/05/29	7	89.91	5	90.58	89.00	2	9,020	0.02%
2020/05/28	5	91.62	5	90.04	89.80	0	9,091	0.00%
2020/05/27	4	92.18	6	92.72	90.90	-2	9,238	-0.02%
2020/05/26	17	92.51	9	93.13	92.70	8	9,535	0.08%
2020/05/25	4	89.55	0	0.00	89.80	4	9,889	0.04%
2020/05/22	5	92.14	2	92.45	90.80	3	10,018	0.03%
2020/05/21	2	91.30	3	91.80	92.00	-1	9,998	-0.01%
2020/05/20	26	91.48	18	90.57	90.50	8	9,983	0.08%
2020/05/19	2	92.00	5	92.42	91.80	-3	9,972	-0.03%
2020/05/18	18	90.85	27	90.99	90.90	-9	9,965	-0.09%
2020/05/15	4	91.63	18	91.95	90.30	-14	9,945	-0.14%
2020/05/14	34	94.43	9	95.04	92.60	25	9,870	0.25%
2020/05/13	17	93.96	13	93.36	93.70	4	9,811	0.04%
2020/05/12	17	95.24	28	93.62	93.90	-11	9,963	-0.11%
2020/05/11	36	95.59	27	96.23	95.30	9	9,941	0.09%
2020/05/08	21	95.49	2	94.60	94.60	19	9,931	0.19%
2020/05/07	17	98.72	8	97.48	96.90	9	9,868	0.09%
2020/05/06	22	97.57	4	98.30	98.20	18	9,762	0.18%
2020/05/05	20	99.18	31	99.97	98.50	-11	9,741	-0.11%
2020/05/04	4	95.03	8	96.76	98.00	-4	9,542	-0.04%
2020/04/30	8	97.43	25	97.19	96.70	-17	9,499	-0.18%
2020/04/29	37	99.55	46	98.58	97.00	-9	9,497	-0.09%
2020/04/28	86.1	97.09	121	97.60	99.20	-35	9,332	-0.37%	大賣/
2020/04/27	10	91.14	5	91.06	90.90	5	8,871	0.06%
2020/04/24	0	0.00	3	89.90	90.00	-3	8,832	-0.03%
2020/04/23	5	89.60	8	89.86	90.00	-3	8,807	-0.03%
2020/04/22	3	87.83	2	87.50	88.00	1	8,741	0.01%
2020/04/21	11	89.65	5	89.10	87.90	6	8,709	0.07%
2020/04/20	3	88.73	2	89.30	89.30	1	8,631	0.01%
2020/04/17	45	89.88	33	88.84	88.10	12	8,629	0.14%
2020/04/16	5	91.92	71	91.15	90.80	-66	8,588	-0.77%
2020/04/15	0	91.10	3	91.33	91.10	-3	8,512	-0.04%
2020/04/14	8	90.29	6	90.55	91.30	2	8,509	0.02%
2020/04/13	5	91.44	26	91.29	90.10	-21	8,521	-0.25%
2020/04/10	11	90.64	17	89.87	90.60	-6	8,423	-0.07%
2020/04/09	25	89.27	3	88.97	87.50	22	8,305	0.26%
2020/04/08	4	90.15	9	90.36	90.60	-5	8,261	-0.06%
2020/04/07	12	90.84	7	92.04	90.10	5	8,198	0.06%
2020/04/06	67	90.28	18.1	90.46	91.80	49	8,011	0.61%
2020/04/01	8	87.89	5	87.88	87.60	3	7,877	0.04%
2020/03/31	12	87.48	23	88.09	86.70	-11	7,985	-0.14%
2020/03/30	24	87.33	9	87.16	87.10	15	7,973	0.19%
2020/03/27	15	87.22	83	88.75	84.70	-68	8,009	-0.85%
2020/03/26	17.1	85.84	14.1	85.63	88.00	3	8,005	0.04%
2020/03/25	88	86.66	28	85.51	84.00	60	7,898	0.76%
2020/03/24	13	84.97	43	83.83	84.90	-30	7,733	-0.39%
2020/03/23	60	75.93	26	78.38	80.00	34	7,629	0.45%
2020/03/20	8	76.06	10	75.20	77.00	-2	7,849	-0.03%
2020/03/19	64	72.68	71	73.53	70.00	-7	8,024	-0.09%
2020/03/18	21	79.95	22	81.11	77.70	-1	7,779	-0.01%
2020/03/17	52	78.75	53	79.07	79.80	-1	7,527	-0.01%
2020/03/16	40	81.96	40	83.36	77.00	0	7,345	0.00%
2020/03/13	56	78.69	55	78.72	85.00	1	7,123	0.01%
2020/03/12	41	84.68	41	85.48	84.30	0	6,970	0.00%
2020/03/11	30	90.72	35	91.01	88.80	-5	6,873	-0.07%
2020/03/10	15	88.37	28	89.72	91.00	-13	6,670	-0.19%
2020/03/09	13	84.71	3	87.40	84.10	10	6,453	0.15%
2020/03/06	22	89.60	6	89.85	89.90	16	6,382	0.25%
2020/03/05	79	89.17	86	89.30	89.20	-7	6,342	-0.11%
2020/03/04	13	82.43	11	82.65	83.60	2	6,476	0.03%
2020/03/03	30	84.46	50	82.81	82.50	-20	6,458	-0.31%
2020/03/02	101	81.54	82	81.72	82.10	19	6,374	0.30%	大買/
2020/02/27	77	84.04	77	83.75	79.70	0	6,266	0.00%
2020/02/26	144	84.20	168	84.45	86.90	-24	6,006	-0.40%	大買/大賣/
2020/02/25	40	77.93	26	77.80	79.00	14	5,555	0.25%
2020/02/24	3	73.33	0	0.00	74.90	3	5,443	0.06%
2020/02/21	4	74.08	2	73.85	74.00	2	5,577	0.04%
2020/02/20	5	76.20	2	76.10	75.20	3	5,588	0.05%
2020/02/18	2	77.05	1	75.10	75.10	1	5,734	0.02%
2020/02/13	33	79.86	31	80.16	77.10	2	5,845	0.03%
2020/02/12	3	76.23	4	76.05	75.60	-1	5,704	-0.02%
2020/02/11	3	76.30	2	76.00	75.60	1	5,831	0.02%
2020/02/10	1	71.80	4	73.00	74.80	-3	5,900	-0.05%
2020/02/07	5	75.38	58	75.22	74.50	-53	6,099	-0.87%
2020/02/06	11	77.43	7	77.94	77.20	4	6,246	0.06%
2020/02/05	50	75.00	0	0.00	74.50	50	6,232	0.80%
2020/02/04	3	73.63	1	74.20	73.60	2	6,302	0.03%
2020/02/03	20	69.96	19	70.51	71.70	1	6,414	0.02%
2020/01/31	14	75.54	11	75.80	76.80	3	6,410	0.05%
2020/01/30	14	80.64	13	81.08	80.10	1	6,575	0.02%
2020/01/17	1	90.00	0	0.00	89.50	1	6,804	0.01%
2020/01/15	3	90.17	0	0.00	89.80	3	7,155	0.04%
2020/01/14	0	0.00	2	90.70	91.10	-2	7,415	-0.03%
2020/01/13	3	90.10	0	0.00	90.50	3	7,440	0.04%
2020/01/10	5	87.64	4	88.00	88.00	1	7,504	0.01%
2020/01/09	3	90.60	2	90.80	90.00	1	7,496	0.01%
2020/01/08	5	90.00	5	90.58	89.90	0	7,601	0.00%
2020/01/07	20	91.97	13	92.25	91.90	7	7,621	0.09%
2020/01/06	8	91.66	6.1	91.62	91.60	1.9	7,678	0.03%
2020/01/03	2	97.60	0	0.00	94.20	2	7,785	0.03%
2020/01/02	19	95.86	19	96.13	96.00	0	7,952	0.00%
2019/12/31	1	95.10	0	0.00	94.70	1	8,302	0.01%
2019/12/30	0	0.00	1	94.20	94.50	-1	8,535	-0.01%
2019/12/27	12	95.30	19	95.50	95.00	-7	8,834	-0.08%
2019/12/26	25	98.17	23	98.12	96.00	2	8,889	0.02%
2019/12/25	3	97.33	2	97.10	97.00	1	8,756	0.01%
2019/12/24	20	96.35	24	96.85	97.60	-4	8,898	-0.04%
2019/12/23	11	96.52	16	96.48	95.00	-5	8,878	-0.06%
2019/12/20	14.1	95.48	16	94.85	95.50	-1.9	8,867	-0.02%
2019/12/19	5	93.90	8	94.70	95.50	-3	8,965	-0.03%
2019/12/18	8	95.15	10	95.34	94.10	-2	9,095	-0.02%
2019/12/17	136	98.22	134	98.28	95.60	2	9,503	0.02%	大買/大賣/
2019/12/16	76	94.69	82	94.93	95.40	-6	9,286	-0.06%
2019/12/13	2	90.90	3	91.10	90.70	-1	9,183	-0.01%
2019/12/12	0	0.00	4	91.65	91.40	-4	9,402	-0.04%
2019/12/11	2	92.10	4	91.38	91.50	-2	9,484	-0.02%
2019/12/10	20	93.23	22	93.80	92.70	-2	9,607	-0.02%
2019/12/09	7	94.70	7	94.89	93.80	0	9,898	0.00%
2019/12/06	6	93.87	15	93.95	93.10	-9	9,987	-0.09%
2019/12/05	12	92.62	14	92.73	93.20	-2	10,004	-0.02%
2019/12/04	9	90.94	8	91.35	91.10	1	10,187	0.01%
2019/12/03	8	91.01	4	91.40	90.80	4	10,373	0.04%
2019/12/02	23	92.23	26	92.44	92.00	-3	10,553	-0.03%
2019/11/29	104	96.80	90	96.96	93.00	14	10,837	0.13%	大買/
2019/11/28	14	92.41	11	92.89	93.00	3	10,567	0.03%
2019/11/27	1	91.50	2	92.20	91.80	-1	10,976	-0.01%
2019/11/26	6	91.27	10	91.89	91.00	-4	11,262	-0.04%
2019/11/25	12	90.97	18	90.33	90.20	-6	11,385	-0.05%
2019/11/22	3	88.77	5	88.78	88.00	-2	11,524	-0.02%
2019/11/21	19	87.41	21	87.68	88.90	-2	11,884	-0.02%
2019/11/20	14	87.26	12	87.13	87.80	2	12,429	0.02%
2019/11/19	1	90.00	0	0.00	89.90	1	12,550	0.01%
2019/11/18	11	89.60	22	89.55	90.90	-11	12,826	-0.09%
2019/11/15	19	91.15	14	91.16	90.20	5	13,084	0.04%
2019/11/14	13	91.56	13	92.01	91.40	0	13,242	0.00%
2019/11/13	12	94.00	20	93.85	94.70	-8	13,400	-0.06%
2019/11/12	0	0.00	15	92.92	93.80	-15	13,731	-0.11%
2019/11/11	9	92.49	33	93.55	92.00	-24	14,183	-0.17%
2019/11/08	36	94.85	64	93.40	94.30	-28	14,793	-0.19%
2019/11/07	43	92.90	28	93.21	92.90	15	15,392	0.10%
2019/11/06	34	96.56	28	96.75	95.50	6	15,765	0.04%
2019/11/05	28	95.43	39	95.54	96.00	-11	15,825	-0.07%
2019/11/04	7	92.83	1	92.60	92.80	6	15,816	0.04%
2019/11/01	27	91.36	20	90.65	92.20	7	15,865	0.04%
2019/10/31	28	90.61	7	91.93	90.60	21	15,969	0.13%
2019/10/30	8	93.34	6	92.73	92.80	2	16,076	0.01%
2019/10/29	68	93.19	88	94.17	92.80	-20	16,206	-0.12%
2019/10/28	10	98.57	7	98.54	97.80	3	16,139	0.02%
2019/10/25	79	98.66	42	98.86	97.80	37	16,135	0.23%
2019/10/24	3	98.13	1	98.00	98.00	2	16,112	0.01%
2019/10/23	50	99.80	47	98.36	97.60	3	16,129	0.02%
2019/10/22	20	99.24	101	100.00	100.50	-81	16,011	-0.51%	大賣/
2019/10/21	5	96.30	1	96.30	95.80	4	16,012	0.02%
2019/10/18	61	96.58	9	97.27	97.00	52	16,083	0.32%
2019/10/17	9	94.49	10	94.54	95.90	-1	16,075	-0.01%
2019/10/16	30	95.56	28	95.68	93.60	2	16,133	0.01%
2019/10/15	4	96.28	2	96.60	95.60	2	16,127	0.01%
2019/10/14	13	98.52	10	98.56	96.90	3	16,236	0.02%
2019/10/09	19	98.14	18	98.03	97.30	1	16,162	0.01%
2019/10/08	17	99.66	20	98.58	97.50	-3	16,156	-0.02%
2019/10/07	42	100.24	32	100.48	99.80	10	16,067	0.06%
2019/10/04	55	96.48	46	96.22	95.10	9	15,759	0.06%
2019/10/03	69	94.78	114.2	95.93	96.50	-45.2	15,622	-0.29%	大賣/
2019/10/02	14	92.26	23	92.07	92.30	-9	15,378	-0.06%
2019/10/01	2	90.60	11	89.35	91.50	-9	15,417	-0.06%
2019/09/27	63	89.50	13	89.77	89.70	50	15,448	0.32%
2019/09/26	3.1	92.60	3	92.80	91.00	0.1	15,364	0.00%
2019/09/25	5	91.56	8	91.61	91.20	-3	15,396	-0.02%
2019/09/24	12	94.93	8	94.05	92.20	4	15,598	0.03%
2019/09/23	39	94.78	27	94.75	94.20	12	15,578	0.08%
2019/09/20	112	94.66	94	93.76	96.30	18	15,538	0.12%	大買/
2019/09/19	11	89.88	15	89.19	89.00	-4	15,258	-0.03%
2019/09/18	30	88.39	80	87.22	89.20	-50	15,388	-0.32%
2019/09/17	28	88.10	42	87.64	86.60	-14	15,311	-0.09%
2019/09/16	92	91.13	21	90.26	90.40	71	15,312	0.46%
2019/09/12	18	91.07	9	91.18	91.00	9	15,693	0.06%
2019/09/11	30	88.54	36	88.78	91.30	-6	15,835	-0.04%
2019/09/10	48	90.74	23	91.05	88.60	25	15,670	0.16%
2019/09/09	9	91.76	5	92.30	91.10	4	15,735	0.03%
2019/09/06	18	91.68	13	93.04	91.00	5	15,763	0.03%
2019/09/05	65	90.74	69	92.00	93.30	-4	15,706	-0.03%
2019/09/04	87	90.22	80	90.60	90.40	7	15,718	0.04%
2019/09/03	51	89.92	44	89.38	89.70	7	15,971	0.04%
2019/09/02	51	91.09	129	91.25	94.10	-78	15,784	-0.49%	大賣/
2019/08/30	132.1	99.48	190	97.07	94.10	-57.9	15,603	-0.37%	大買/大賣/
2019/08/29	189	102.07	40	101.14	104.50	149	15,310	0.97%	大買/鉅額交易
2019/08/28	36	99.73	84	99.22	99.50	-48	15,040	-0.32%
2019/08/27	16	99.62	124	99.87	98.70	-108	14,919	-0.72%	大賣/鉅額交易
2019/08/26	37	98.71	43	99.34	96.50	-6	14,827	-0.04%
2019/08/23	57	100.65	19	101.31	102.50	38	14,486	0.26%
2019/08/22	81	92.29	69	91.97	95.00	12	13,937	0.09%
2019/08/21	93	84.12	135	81.77	86.40	-42	13,830	-0.30%	大賣/
2019/08/20	96	86.39	84	85.61	83.60	12	13,650	0.09%
2019/08/19	110	84.11	34	83.94	84.00	76	13,465	0.56%	大買/
2019/08/16	44	82.91	44.3	83.00	84.00	-0.3	13,304	0.00%
2019/08/15	125	81.83	179	82.71	82.60	-54	13,138	-0.41%	大買/大賣/
2019/08/14	105	81.43	158	81.56	83.00	-53	12,923	-0.41%	大買/大賣/
2019/08/13	283	76.21	201	76.57	78.80	82	12,624	0.65%	大買/大賣/
2019/08/12	228	72.15	129	72.20	73.10	99	12,124	0.82%	大買/大賣/
2019/08/08	117	67.16	151	67.96	69.30	-34	11,526	-0.29%	大買/大賣/
2019/08/07	81	63.18	68	63.28	63.00	13	11,283	0.12%
2019/08/06	43	58.72	58	58.56	62.00	-15	11,240	-0.13%
2019/08/05	8	60.01	101	60.76	59.50	-93	11,145	-0.83%	大賣/
2019/08/02	72	61.80	80	61.95	60.90	-8	11,223	-0.07%
2019/08/01	97	63.62	87	63.65	63.90	10	11,152	0.09%
2019/07/31	58	60.97	56	60.10	62.90	2	11,202	0.02%
2019/07/30	60	61.11	67	60.91	58.80	-7	11,277	-0.06%
2019/07/29	34	63.11	37	63.38	62.90	-3	11,281	-0.03%
2019/07/26	57	63.11	58	63.47	62.80	-1	11,471	-0.01%
2019/07/25	58	62.07	50	62.40	62.80	8	11,385	0.07%
2019/07/24	44	61.95	28	62.35	62.60	16	11,330	0.14%
2019/07/23	101	62.06	109	62.20	61.10	-8	11,231	-0.07%	大買/大賣/
2019/07/22	3	58.20	4	58.70	59.50	-1	10,977	-0.01%
2019/07/19	17	57.56	7	57.79	57.60	10	10,913	0.09%
2019/07/18	20	57.50	27	57.44	57.30	-7	10,868	-0.06%
2019/07/17	44	59.32	38	59.62	59.10	6	10,796	0.06%
2019/07/16	92	62.58	41	62.55	61.50	51	10,708	0.48%
2019/07/15	8	63.75	11	63.24	64.00	-3	10,593	-0.03%
2019/07/12	50	63.14	41	63.24	63.00	9	10,628	0.08%
2019/07/11	77	62.66	31.1	63.06	62.90	45.9	10,841	0.42%
2019/07/10	15	61.37	9	61.59	61.50	6	11,154	0.05%
2019/07/09	18	60.23	7	60.09	59.80	11	11,151	0.10%
2019/07/08	8	61.93	13	62.15	62.00	-5	11,535	-0.04%
2019/07/05	24	62.96	13	63.32	62.50	11	11,722	0.09%
2019/07/04	4	61.35	7	61.66	61.30	-3	11,745	-0.03%
2019/07/03	16.1	64.05	17	63.92	63.20	-0.9	11,991	-0.01%
2019/07/02	16	65.84	26	65.38	64.80	-10	12,050	-0.08%
2019/07/01	73	65.08	62	65.06	64.80	11	12,119	0.09%
2019/06/28	14	62.33	14	61.96	61.80	0	12,219	0.00%
2019/06/27	29	62.29	29	62.47	62.00	0	12,399	0.00%
2019/06/26	34	60.17	84	60.57	62.70	-50	12,304	-0.41%
2019/06/25	124.3	62.40	82	62.35	61.20	42.3	12,128	0.35%	大買/
2019/06/24	102	60.32	187	60.32	61.10	-85	11,920	-0.71%	大買/大賣/
2019/06/21	73	61.89	51	61.64	61.10	22	11,847	0.19%
2019/06/20	161	61.57	123	61.74	63.40	38	11,615	0.33%	大買/大賣/
2019/06/19	101	59.07	69	59.62	58.50	32	11,369	0.28%	大買/
2019/06/18	21	58.52	18	58.58	56.70	3	11,234	0.03%
2019/06/17	11	59.38	22	59.62	60.10	-11	11,231	-0.10%
2019/06/14	6	58.33	6	58.22	58.70	0	11,073	0.00%
2019/06/13	27	58.43	16	58.26	58.00	11	10,957	0.10%
2019/06/12	32	57.41	39	57.66	59.00	-7	10,794	-0.06%
2019/06/11	80	56.72	114	57.01	57.50	-34	10,554	-0.32%	大賣/
2019/06/10	112	53.70	206	54.04	54.80	-94	10,059	-0.93%	大買/大賣/
2019/06/06	37	48.26	31	48.33	49.90	6	9,846	0.06%
2019/06/05	34	48.66	29	49.02	48.15	5	9,730	0.05%
2019/06/04	24	47.19	5	47.66	46.80	19	9,586	0.20%
2019/06/03	52	47.69	9	47.77	46.90	43	9,617	0.45%
2019/05/31	28	48.22	17	47.91	48.70	11	9,743	0.11%
2019/05/30	11	46.58	11	46.70	47.20	0	9,599	0.00%
2019/05/29	15	46.79	15	46.80	46.30	0	9,596	0.00%
2019/05/28	10	46.78	9	45.70	47.50	1	9,627	0.01%
2019/05/27	35	47.39	38	47.39	46.75	-3	9,734	-0.03%
2019/05/24	32	49.35	20	49.26	48.90	12	9,861	0.12%
2019/05/23	21	48.11	21	48.35	47.50	0	9,729	0.00%
2019/05/22	40	49.85	34	50.16	49.35	6	9,720	0.06%
2019/05/21	9	48.54	8	48.30	50.70	1	9,634	0.01%
2019/05/20	84	48.32	83	48.45	47.90	1	9,479	0.01%
2019/05/17	31	51.58	25	52.36	50.50	6	9,331	0.06%
2019/05/16	35	56.57	42	56.82	54.50	-7	9,202	-0.08%
2019/05/15	63	56.79	55	56.75	57.50	8	9,122	0.09%
2019/05/14	60	54.54	49	54.11	55.50	11	8,926	0.12%
2019/05/10	18	52.88	23	52.50	54.00	-5	8,788	-0.06%
2019/05/09	24	55.32	21	55.64	54.30	3	8,664	0.03%
2019/05/08	56	56.40	53	56.50	57.50	3	8,634	0.03%
2019/05/07	111	57.31	92	57.38	55.00	19	8,405	0.23%	大買/
2019/05/06	61	60.58	59	60.54	58.60	2	8,198	0.02%
2019/05/03	74	62.56	74	62.68	62.50	0	8,044	0.00%
2019/05/02	21	62.26	17	62.64	63.60	4	7,822	0.05%
2019/04/30	6	59.18	3	61.60	62.00	3	7,819	0.04%
2019/04/29	26	59.38	24	59.74	58.70	2	7,862	0.03%
2019/04/26	10	59.34	9	59.37	61.30	1	7,920	0.01%
2019/04/25	11	61.38	12	61.03	60.00	-1	7,981	-0.01%
2019/04/24	19	60.75	19	61.14	61.00	0	8,074	0.00%
2019/04/23	17	58.90	14	59.44	58.50	3	8,183	0.04%
2019/04/22	6	60.65	7	61.27	60.80	-1	8,490	-0.01%
2019/04/19	23	61.86	28	62.74	60.70	-5	8,704	-0.06%
2019/04/18	11	64.18	12	63.78	63.80	-1	9,006	-0.01%
2019/04/17	22	62.25	24	62.67	66.90	-2	9,317	-0.02%
2019/04/16	158	61.48	152	61.73	62.00	6	9,335	0.06%	大買/大賣/
2019/04/15	27	57.52	29.1	57.17	58.60	-2.1	8,995	-0.02%
2019/04/12	132.1	52.12	135.1	52.26	53.30	-3	8,983	-0.03%	大買/大賣/
2019/04/11	75	49.97	70	50.20	49.40	5	8,634	0.06%
2019/04/10	38	47.91	42	48.21	48.35	-4	8,412	-0.05%
2019/04/09	68.1	48.20	61.1	48.40	49.60	7	8,328	0.08%
2019/04/08	8	46.68	7	46.64	48.15	1	8,086	0.01%
2019/04/03	27	42.92	26	43.17	43.80	1	8,052	0.01%
2019/04/02	36.1	41.35	50.1	41.83	43.55	-14	8,075	-0.17%
2019/04/01	40	39.31	53	38.87	39.70	-13	8,016	-0.16%
2019/03/29	1	36.70	1	36.10	36.10	0	7,944	0.00%
2019/03/27	0	0.00	1	36.90	37.05	-1	8,119	-0.01%
2019/03/26	6	35.80	6	35.90	36.20	0	8,275	0.00%
2019/03/25	5	35.59	1	35.30	35.30	4	8,446	0.05%
2019/03/22	95	38.21	109	38.45	36.55	-14	8,669	-0.16%	大賣/
2019/03/21	3	36.85	2	36.90	36.95	1	8,582	0.01%
2019/03/20	15	35.66	17	35.76	35.55	-2	8,619	-0.02%
2019/03/19	31	35.21	30	35.13	34.30	1	8,513	0.01%
2019/03/18	2	34.20	0	0.00	34.20	2	8,445	0.02%
2019/03/15	1	34.10	0	0.00	33.80	1	8,432	0.01%
2019/03/14	1	34.10	4	33.68	33.45	-3	8,413	-0.04%
2019/03/13	0	0.00	1	33.80	33.65	-1	8,426	-0.01%
2019/03/12	1	34.60	1	34.40	33.80	0	8,435	0.00%
2019/03/08	6	32.80	0	0.00	33.95	6	8,430	0.07%
2019/03/07	39	34.50	22	34.50	33.40	17	8,379	0.20%
2019/03/06	80	35.91	66	35.68	35.00	14	8,268	0.17%
2019/03/05	8	35.10	2	35.15	34.90	6	8,060	0.07%
2019/03/04	10	34.98	50	34.91	35.00	-40	8,032	-0.50%
2019/02/27	2	36.00	5	35.75	35.50	-3	7,976	-0.04%
2019/02/26	72	37.33	44	37.51	36.00	28	7,885	0.36%
2019/02/25	19	35.89	17	35.99	37.50	2	7,609	0.03%
2019/02/22	2	34.20	0	0.00	34.10	2	7,341	0.03%
2019/02/21	0	0.00	3	34.65	34.15	-3	7,289	-0.04%
2019/02/20	2	33.63	0	0.00	33.70	2	7,201	0.03%
2019/02/19	0	0.00	1	33.95	33.70	-1	7,169	-0.01%
2019/02/18	1	33.15	5	33.65	34.20	-4	7,134	-0.06%
2019/02/15	4	33.86	2	33.05	33.15	2	7,080	0.03%
2019/02/13	0	0.00	1	34.10	33.60	-1	6,930	-0.01%
2019/02/12	6	35.01	8	35.24	34.80	-2	6,873	-0.03%
2019/02/11	63	34.88	56	35.01	35.10	7	6,773	0.10%
2019/01/30	22	33.19	25	33.56	33.30	-3	6,671	-0.04%
2019/01/29	29	32.85	73	33.44	32.70	-44	6,605	-0.67%
2019/01/28	51	35.81	2	34.58	34.80	49	6,478	0.76%
2019/01/25	1	35.35	1	35.30	35.20	0	6,386	0.00%
2019/01/24	1	35.15	0	0.00	34.80	1	6,306	0.02%
2019/01/23	0	0.00	2	34.50	35.00	-2	6,257	-0.03%
2019/01/22	1	35.35	0	0.00	34.70	1	6,203	0.02%
2019/01/21	2	35.43	1	35.15	35.30	1	6,119	0.02%
2019/01/18	6	37.18	4	36.83	36.20	2	6,020	0.03%
2019/01/17	22	36.94	28	36.51	36.60	-6	5,891	-0.10%
2019/01/16	18	37.23	22	37.62	37.25	-4	5,795	-0.07%
2019/01/15	10.1	38.15	1.1	38.02	38.35	9	5,643	0.16%
2019/01/14	78	37.20	82	37.35	37.15	-4	5,462	-0.07%
2019/01/11	62.1	35.96	61	35.89	36.10	1	5,073	0.02%
2019/01/10	24	34.62	28	35.50	35.85	-4	4,792	-0.08%
2019/01/09	16	35.18	19	35.39	34.90	-3	4,390	-0.07%
2019/01/08	29	34.23	19.2	33.75	34.95	9.8	3,940	0.25%
2019/01/07	23	30.81	46	31.06	31.80	-23	3,550	-0.65%
2019/01/04	4.1	29.21	1	29.10	29.50	3.1	3,422	0.09%
2019/01/03	29	30.94	11	32.03	30.10	18	3,335	0.54%
2019/01/02	3	31.43	0	0.00	31.70	3	3,175	0.09%
2018/12/28	22	31.48	22	31.32	31.40	0	3,122	0.00%
2018/12/27	25	31.42	25	31.71	32.00	0	3,038	0.00%
2018/12/26	21	31.59	18	32.87	31.20	3	2,925	0.10%
2018/12/25	17.1	32.10	21	32.41	32.10	-3.9	2,824	-0.14%
2018/12/24	14.1	34.68	16.1	34.66	35.25	-2	2,592	-0.08%
2018/12/22	12	33.05	8	32.98	33.40	4	2,312	0.17%
2018/12/21	4.1	30.82	5	30.71	31.85	-0.9	2,188	-0.04%
2018/12/20	5	30.38	4	30.80	29.85	1	2,085	0.05%
2018/12/19	54	31.41	56	31.37	31.85	-2	1,952	-0.10%
2018/12/18	62	30.89	61	30.97	31.05	1	1,724	0.06%
2018/12/17	5	29.93	3	29.55	29.80	2	1,532	0.13%
2018/12/13	1	27.80	4	27.98	28.90	-3	1,149	-0.26%
2018/12/12	5	25.80	7	26.01	26.30	-2	938	-0.21%
2018/12/07	5	24.45	5	25.00	23.95	0	862	0.00%
2018/12/06	2	24.43	32	24.30	24.35	-30	837	-3.58%
2018/12/04	30	23.73	0	0.00	23.10	30	799	3.75%
2018/11/22	1	21.35	0	0.00	20.95	1	751	0.13%
2018/10/31	1	21.20	1	21.45	21.20	0	753	0.00%
2018/10/04	0	0.00	1	23.30	23.20	-1	647	-0.15%
2018/10/01	4	24.61	3	24.43	24.35	1	572	0.17%
2018/09/27	0	0.00	1	22.70	22.70	-1	392	-0.25%
2018/09/25	1	22.15	0	0.00	21.70	1	345	0.29%
2018/09/21	0	0.00	3	21.80	22.20	-3	331	-0.90%
2018/09/20	5	21.69	4	21.83	22.05	1	292	0.34%
2018/08/27	2	18.38	0	0.00	18.75	2	172	1.16%
2018/04/25	0	21.90	0	0.00	20.35	0	127	0.00%
2018/02/08	0	0.00	1	26.65	26.25	-1	251	-0.40%
2018/02/02	1	26.35	0	0.00	26.20	1	287	0.35%
2018/01/29	1	27.85	0	0.00	27.90	1	326	0.31%
2018/01/04	0	0.00	1	30.20	30.00	-1	684	-0.15%
2018/01/03	1	29.10	0	0.00	29.50	1	686	0.15%