熱映 (3373)-國泰-板橋券商分點個股進出

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

熱映

(3373)

可現股當沖

股價
24.10
漲跌
▲0.40
漲幅
+1.69%
成交量
116張
產業
上櫃其他電子類股
171人加入追蹤

立即追蹤
本地時間:13:30

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

熱映 (3373)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/14	0	0.00	13	23.70	23.70	-13	176	-7.37%
2024/05/13	0	24.00	0	0.00	23.75	0	178	0.00%
2024/05/10	5	23.60	0	0.00	23.50	5	181	2.75%
2024/05/09	0	0.00	0	23.35	23.45	0	201	0.00%
2024/05/07	1	23.40	2	23.45	23.55	-1	222	-0.45%
2024/05/06	0	0.00	2	23.50	23.40	-2	224	-0.89%
2024/05/02	0	23.50	0	23.25	23.30	0	229	0.00%
2024/04/29	1	22.95	7	23.11	23.15	-6	234	-2.56%
2024/04/26	0	0.00	0	23.60	23.00	0	239	0.00%
2024/04/22	0	0.00	1	23.65	23.50	-1	268	-0.37%
2024/04/19	3	23.98	0	0.00	23.80	3	276	1.08%
2024/04/18	0	24.50	0	0.00	24.50	0	282	0.00%
2024/04/15	0	24.35	0	0.00	24.30	0	347	0.00%
2024/04/12	0	0.00	0.1	24.60	24.60	-0.1	358	-0.01%
2024/04/11	0	0.00	0	25.10	24.85	0	396	0.00%
2024/04/10	0	25.60	0	25.60	25.40	0	563	0.00%
2024/04/09	0	25.60	1	25.30	25.30	-1	592	-0.17%
2024/04/08	0	25.64	0	0.00	25.40	0	594	0.00%
2024/04/02	0	25.61	0	25.50	25.50	0	608	0.00%
2024/04/01	0	25.25	0	0.00	24.90	0	609	0.00%
2024/03/29	0	24.90	1	24.50	24.50	-1	621	-0.16%
2024/03/22	0	24.60	2	25.00	25.00	-2	947	-0.21%
2024/03/21	0	0.00	2	24.65	24.70	-2	957	-0.21%
2024/03/20	0	25.55	0	0.00	24.70	0	958	0.00%
2024/03/19	0	24.73	0	0.00	24.45	0	960	0.00%
2024/03/15	0	25.68	0	0.00	24.55	0	974	0.00%
2024/03/14	0	24.95	0	0.00	24.30	0	976	0.00%
2024/03/13	6	24.13	0	0.00	24.05	6	977	0.61%
2024/03/12	0	25.98	0	0.00	24.95	0	980	0.00%
2024/03/08	1	24.20	3	24.90	24.50	-2	1,013	-0.20%
2024/03/07	4	25.35	2	25.55	25.30	2	1,041	0.19%
2024/03/06	2	26.15	0	0.00	26.10	2	1,241	0.16%
2024/03/05	0	26.60	0	0.00	26.25	0	1,501	0.00%
2024/03/04	1	26.70	0	0.00	26.65	1	1,587	0.06%
2024/03/01	2	26.95	0	27.10	27.20	2	1,638	0.12%
2024/02/29	0	27.55	0	0.00	27.30	0	1,664	0.00%
2024/02/27	0	27.48	0	0.00	27.25	0	1,660	0.00%
2024/02/26	1	28.50	4.4	27.78	28.35	-3.4	1,656	-0.21%
2024/02/23	1	27.70	0	0.00	27.70	1	1,646	0.06%
2024/02/21	1	26.80	1	27.35	27.20	0	1,629	0.00%
2024/02/15	0	0.00	1	26.60	26.50	-1	1,612	-0.06%
2024/02/05	0	0.00	3	26.73	26.80	-3	1,607	-0.19%
2024/02/02	1	27.45	0	0.00	27.25	1	1,605	0.06%
2024/02/01	2.4	28.15	0	0.00	27.75	2.4	1,602	0.15%
2024/01/31	8	27.71	3	27.65	28.00	5	1,583	0.32%
2024/01/30	0	27.45	2	26.35	26.35	-2	1,565	-0.13%
2024/01/29	2	27.53	4	27.11	27.15	-2	1,566	-0.13%
2024/01/25	2	26.85	1	26.80	26.75	1	1,588	0.06%
2024/01/18	0	26.70	1	26.60	26.50	-1	1,569	-0.06%
2024/01/17	0	27.35	2	27.30	27.15	-2	1,563	-0.13%
2024/01/16	0	0.00	1	28.52	27.85	-1	1,557	-0.07%
2024/01/15	2	27.55	2	27.75	27.70	0	1,544	0.00%
2024/01/11	2	28.87	2	28.55	28.30	0	1,529	0.00%
2024/01/10	2	28.15	3	28.52	28.60	-1	1,516	-0.07%
2024/01/09	8	29.24	8	28.01	27.90	0	1,485	0.00%
2024/01/08	3	28.58	6	28.12	28.30	-3	1,464	-0.20%
2024/01/05	4	28.83	1	30.70	28.40	3	1,451	0.21%
2024/01/04	65	30.99	65	30.93	30.90	0	1,413	0.00%
2024/01/03	1	29.00	7.3	29.20	29.50	-6.3	1,246	-0.51%
2024/01/02	2	26.63	2	26.60	26.85	0	1,218	0.00%
2023/12/29	1	26.15	0	0.00	26.60	1	1,216	0.08%
2023/12/28	1.3	26.65	3	27.30	26.50	-1.7	1,208	-0.14%
2023/12/27	1	27.10	0	0.00	27.05	1	1,203	0.08%
2023/12/25	7	27.77	8	27.96	27.00	-1	1,193	-0.08%
2023/12/22	25	30.62	13	30.72	29.60	12	1,171	1.02%
2023/12/21	35	30.18	32	30.29	30.90	3	1,144	0.26%
2023/12/20	32	31.14	29	31.07	29.30	3	1,049	0.29%
2023/12/19	8	28.03	3.1	29.70	30.15	4.9	985	0.50%
2023/12/18	1	27.00	1	26.95	27.45	0	980	0.00%
2023/12/15	1	25.65	0.2	25.91	25.30	0.8	970	0.08%
2023/12/14	0	25.95	0	0.00	25.40	0	967	0.00%
2023/12/13	0	0.00	1	25.90	25.75	-1	964	-0.10%
2023/12/12	2	26.81	1	26.70	25.95	1	956	0.11%
2023/12/11	2.8	27.79	0.3	27.80	27.75	2.5	949	0.26%
2023/12/07	0	0.00	4	27.81	28.15	-4	942	-0.42%
2023/12/06	2	28.75	1	28.10	28.65	1	936	0.11%
2023/12/05	6	29.12	12	29.25	28.55	-6	926	-0.65%
2023/12/04	10.3	32.43	8.1	32.31	31.05	2.2	903	0.24%
2023/12/01	38.3	31.88	47	32.00	33.25	-8.8	865	-1.01%
2023/11/30	123	30.94	122	31.26	30.70	1	660	0.15%	大買/大賣/
2023/11/29	11	28.57	10.2	28.64	29.50	0.8	397	0.19%
2023/11/28	22.2	26.17	27	26.26	26.85	-4.8	308	-1.56%
2023/11/27	2	24.45	3	24.45	24.45	-1	254	-0.39%
2023/11/23	1	22.30	2	21.90	22.05	-1	224	-0.44%
2023/11/22	0	0.00	0	21.88	21.75	0	222	0.00%
2023/11/21	0	0.00	1	21.70	21.70	-1	222	-0.45%
2023/11/20	2	21.68	0	22.00	21.65	2	221	0.90%
2023/11/15	1	21.20	0	0.00	21.30	1	221	0.45%
2023/11/13	0	0.00	1	21.20	21.20	-1	220	-0.45%
2023/11/03	5	22.38	0	0.00	22.35	5	215	2.32%
2023/11/02	0	0.00	2	22.40	22.40	-2	195	-1.02%
2023/10/31	1	20.05	0	0.00	20.05	1	186	0.54%
2023/10/26	0	0.00	0	21.00	20.15	0	186	-0.02%
2023/10/24	1	20.75	0	0.00	20.75	1	185	0.54%
2023/10/20	0	21.45	0	0.00	20.95	0	186	0.00%
2023/10/18	0	0.00	1	21.40	21.30	-1	183	-0.54%
2023/10/16	0	0.00	0.1	21.30	21.05	-0.1	180	-0.05%
2023/10/13	0	20.80	0	0.00	20.60	0	180	0.00%
2023/10/12	0	0.00	1	20.70	20.80	-1	180	-0.55%
2023/10/11	1	20.65	0	0.00	20.30	1	180	0.55%
2023/10/05	1	21.45	1.1	21.43	21.50	-0.1	177	-0.03%
2023/10/04	1	22.25	0	0.00	21.60	1	176	0.57%
2023/10/02	1	22.95	0	0.00	22.50	1	173	0.58%
2023/09/28	0	0.00	3.1	22.31	22.70	-3.1	169	-1.82%
2023/09/27	1	21.50	0.1	21.55	21.35	1	164	0.58%
2023/09/26	1	22.30	0	22.60	21.80	1	162	0.61%
2023/09/25	3	21.77	10.1	22.00	22.40	-7.1	159	-4.45%
2023/09/22	31.1	23.13	26.2	23.01	22.75	5	147	3.37%
2023/09/21	3	21.95	1.2	22.00	22.00	1.9	68	2.69%
2023/09/20	0	19.65	0	0.00	20.00	0	45	0.00%
2023/09/19	0	19.80	0	0.00	19.45	0	43	0.01%
2023/09/18	1	19.35	2	19.50	19.40	-1	44	-2.25%
2023/09/15	0	0.00	2	19.50	19.50	-2	43	-4.59%
2023/09/14	1	19.35	1	19.50	19.45	0	43	0.00%
2023/09/13	1	19.40	0	0.00	19.35	1	42	2.35%
2023/09/11	1	19.40	0	0.00	19.40	1	42	2.34%
2023/09/08	1	19.75	0	20.80	19.85	1	42	2.29%
2023/09/07	1	19.60	3	19.57	19.80	-2	41	-4.85%
2023/09/06	0	0.00	1.1	19.44	19.40	-1.1	40	-2.72%
2023/09/05	0	0.00	0	21.30	19.40	0	41	0.00%
2023/09/04	1	19.40	0	0.00	19.40	1	42	2.35%
2023/09/01	0	0.00	0	19.80	19.45	0	42	-0.06%
2023/08/28	0	0.00	1	19.50	19.45	-1	46	-2.14%
2023/08/25	0	0.00	1	19.40	19.30	-1	47	-2.12%
2023/08/23	0	21.15	0	19.80	19.25	0	49	-0.06%
2023/08/22	0	0.00	0	19.80	19.25	0	49	-0.02%
2023/08/21	0	0.00	0	19.80	19.25	0	51	0.00%
2023/08/18	0	0.00	0.1	19.25	19.25	-0.1	56	-0.14%
2023/08/16	0	20.00	0	0.00	19.05	0	65	0.00%
2023/08/11	1	19.95	0	0.00	20.00	1	66	1.51%
2023/08/10	1	20.10	1	20.50	20.05	0	66	0.00%
2023/08/07	0	20.60	0	0.00	20.35	0	67	0.00%
2023/08/02	1	20.20	0	0.00	20.30	1	67	1.48%
2023/08/01	2	20.50	0	0.00	20.50	2	66	2.99%
2023/07/28	0	0.00	2	20.30	20.30	-2	66	-3.00%
2023/07/27	0	0.00	4	20.24	20.35	-4	66	-6.00%
2023/07/26	1	20.15	0	0.00	20.10	1	66	1.51%
2023/07/25	1	20.25	0	0.00	20.35	1	65	1.52%
2023/07/20	0	0.00	2	20.95	20.90	-2	65	-3.05%
2023/07/19	0	0.00	5	20.95	20.95	-5	64	-7.71%
2023/07/17	0	0.00	2	21.35	21.30	-2	65	-3.06%
2023/07/13	1	21.35	0	21.65	21.35	1	65	1.53%
2023/07/11	1	21.80	0	0.00	21.80	1	65	1.53%
2023/07/05	0	0.00	2	21.75	21.70	-2	65	-3.05%
2023/07/04	2	21.65	0	0.00	21.50	2	65	3.05%
2023/07/03	2	21.75	5	21.70	21.65	-3	65	-4.61%
2023/06/28	0	0.00	0.3	22.00	21.85	-0.3	64	-0.39%
2023/06/26	0	0.00	1	22.25	22.00	-1	63	-1.58%
2023/06/19	0	0.00	1	22.55	22.25	-1	64	-1.55%
2023/06/15	1	22.30	0	0.00	22.30	1	64	1.54%
2023/06/14	2	22.50	0	0.00	22.40	2	64	3.09%
2023/06/09	1	22.55	0	0.00	22.25	1	65	1.54%
2023/06/08	0	22.55	0	0.00	22.25	0	65	0.01%
2023/06/05	0	0.00	2	22.50	22.55	-2	67	-2.97%
2023/06/02	0	22.95	0	0.00	22.50	0	66	0.00%
2023/05/31	2	22.95	0	0.00	22.85	2	66	3.03%
2023/05/29	0.1	22.75	0	22.75	22.55	0	65	0.07%
2023/05/25	0	0.00	2	23.15	23.15	-2	65	-3.03%
2023/05/24	6.1	23.92	8	23.39	23.50	-1.9	66	-2.91%
2023/05/23	4	22.86	1.1	22.72	23.70	2.9	61	4.70%
2023/05/18	1	22.05	0	0.00	22.10	1	54	1.83%
2023/05/04	0	0.00	1	22.85	22.80	-1	59	-1.69%
2023/04/28	0	24.95	0	0.00	22.85	0	64	0.00%
2023/04/27	0	23.45	0	0.00	22.75	0	64	0.00%
2023/04/26	1	22.55	0	0.00	22.60	1	65	1.52%
2023/04/21	0	0.00	3	23.40	23.20	-3	68	-4.40%
2023/04/18	0	24.00	0	23.90	23.85	0	71	0.00%
2023/04/13	1	23.75	0	0.00	23.85	1	83	1.20%
2023/04/12	1	23.75	0	0.00	23.80	1	85	1.17%
2023/04/11	0	0.00	0	24.00	23.70	0	89	0.00%
2023/04/10	0	24.90	0	0.00	23.70	0	94	0.00%
2023/03/31	1	24.15	0	0.00	24.10	1	165	0.61%
2023/03/30	0	24.95	0	0.00	24.15	0	172	0.00%
2023/03/29	0	24.95	0	0.00	24.20	0	189	0.00%
2023/03/28	0	24.85	0	0.00	24.35	0	261	0.00%
2023/03/27	0	24.90	0	0.00	24.70	0	275	0.00%
2023/03/24	1	24.65	0	0.00	24.90	1	292	0.34%
2023/03/23	1	24.50	0	0.00	24.60	1	297	0.34%
2023/03/21	0	0.00	1	24.10	24.10	-1	337	-0.30%
2023/03/20	1	23.75	0	0.00	23.80	1	337	0.30%
2023/03/16	0	0.00	1	23.65	23.65	-1	338	-0.30%
2023/03/15	0	24.25	0	0.00	24.40	0	337	0.00%
2023/03/10	0	25.90	0	0.00	24.85	0	344	0.00%
2023/03/09	0	26.30	0	0.00	25.45	0	344	0.00%
2023/03/08	1	25.55	0	0.00	25.60	1	346	0.29%
2023/03/07	1	25.60	0	0.00	25.65	1	347	0.29%
2023/03/06	5	25.59	0	0.00	25.50	5	347	1.44%
2023/03/03	0	0.00	2	25.65	25.65	-2	346	-0.58%
2023/03/02	0	26.30	0	0.00	25.70	0	346	0.00%
2023/03/01	0	0.00	1	25.90	25.90	-1	346	-0.29%
2023/02/24	0	0.00	3	25.85	25.95	-3	347	-0.86%
2023/02/22	1	25.50	0	0.00	25.55	1	348	0.29%
2023/02/20	2	25.58	0	0.00	25.40	2	348	0.57%
2023/02/16	1	25.20	0	0.00	25.30	1	349	0.29%
2023/02/14	0	25.30	0	0.00	25.25	0	353	0.01%
2023/02/13	0	25.55	14	25.18	25.30	-14	354	-3.95%
2023/02/09	0	26.00	0	0.00	25.90	0	355	0.01%
2023/02/08	1.1	26.27	0	0.00	26.05	1.1	357	0.32%
2023/02/07	1	26.35	0	0.00	26.20	1	358	0.28%
2023/02/06	1	26.60	0	27.05	26.45	1	364	0.27%
2023/02/03	0	0.00	0	26.50	26.15	0	368	0.00%
2023/02/01	0	26.35	0	0.00	26.40	0	369	0.01%
2023/01/31	1	25.70	2	25.80	25.95	-1	368	-0.27%
2023/01/30	2	25.30	0	0.00	25.25	2	366	0.55%
2023/01/17	0	26.40	0	0.00	25.80	0	365	0.01%
2023/01/12	0	26.75	0	0.00	26.25	0	367	0.01%
2023/01/11	0.1	26.72	0	0.00	26.25	0.1	368	0.03%
2023/01/10	10.2	26.46	0	0.00	26.50	10.2	369	2.76%
2023/01/09	0	0.00	0	27.45	26.55	0	370	0.00%
2023/01/05	0	26.95	0	0.00	26.25	0	373	0.01%
2023/01/04	0	0.00	0	27.60	26.30	0	373	-0.01%
2023/01/03	1.1	26.96	2	27.25	27.20	-0.9	373	-0.24%
2022/12/30	1	28.00	1	29.00	28.20	0	373	0.00%
2022/12/29	0	27.50	0.3	27.97	28.15	-0.2	384	-0.06%
2022/12/28	6	27.38	2	28.30	27.30	4	428	0.93%
2022/12/27	3	29.30	1	28.85	28.45	2	436	0.46%
2022/12/26	5	30.22	2	30.05	30.50	3	430	0.70%
2022/12/23	4	29.58	6	30.45	29.75	-2	407	-0.49%
2022/12/21	4	29.32	4	28.65	29.30	0	380	0.00%
2022/12/20	8.1	30.37	13	30.08	29.35	-5	367	-1.35%
2022/12/19	0	0.00	2	29.20	29.20	-2	306	-0.65%
2022/12/16	3	27.10	1	27.35	26.55	2	340	0.59%
2022/12/14	2	28.20	1	29.30	27.40	1	329	0.30%
2022/12/13	1	26.70	3	25.35	26.70	-2	299	-0.67%
2022/12/08	1	24.35	0	0.00	24.20	1	304	0.33%
2022/12/06	2	24.55	0	0.00	24.65	2	315	0.63%
2022/12/05	1	25.60	6	25.05	25.35	-5	319	-1.57%
2022/12/02	2	24.50	2	24.50	24.45	0	323	0.00%
2022/12/01	1	24.40	1	24.80	24.30	0	349	0.00%
2022/11/30	0	0.00	2	23.95	24.00	-2	451	-0.44%
2022/11/29	3	24.35	0	0.00	23.65	3	487	0.62%
2022/11/28	0	23.70	0	0.00	23.00	0	553	0.00%
2022/11/24	0	0.00	2	23.10	23.05	-2	590	-0.34%
2022/11/23	0	0.00	4	23.13	23.05	-4	590	-0.68%
2022/11/21	1	23.30	0	0.00	23.35	1	588	0.17%
2022/11/17	1	24.05	3	24.17	23.90	-2	586	-0.34%
2022/11/16	1	23.30	0	0.00	23.20	1	584	0.17%
2022/11/11	0	23.25	6	24.08	23.45	-6	583	-1.03%
2022/11/07	0	0.00	2	24.30	24.10	-2	577	-0.35%
2022/11/04	1	23.05	1	23.40	23.40	0	575	0.00%
2022/11/02	0	0.00	4	24.00	23.75	-4	571	-0.70%
2022/11/01	0	0.00	1	23.40	22.70	-1	564	-0.18%
2022/10/21	1	21.75	2	22.00	21.60	-1	555	-0.18%
2022/10/20	0	0.00	2	22.20	21.95	-2	555	-0.36%
2022/10/19	0	22.50	0	0.00	22.20	0	554	0.00%
2022/10/18	0	0.00	4	22.68	22.60	-4	553	-0.72%
2022/10/14	1	22.45	1	22.35	22.45	0	549	0.00%
2022/10/13	6	21.92	1	21.60	21.35	5	548	0.91%
2022/10/12	1	22.60	0	0.00	23.00	1	544	0.18%
2022/10/11	18	23.08	0	0.00	22.75	18	540	3.33%
2022/10/07	1	25.20	0	0.00	24.55	1	536	0.19%
2022/10/06	4	24.39	1	25.65	25.75	3	532	0.56%
2022/10/05	5	26.74	1	26.45	24.65	4	518	0.77%
2022/10/04	0	0.00	6.1	25.90	25.90	-6.1	471	-1.29%
2022/10/03	0	0.00	3.2	22.89	23.55	-3.2	459	-0.70%
2022/09/30	0	0.00	1	20.85	21.45	-1	453	-0.22%
2022/09/29	1	21.60	2	21.80	21.75	-1	451	-0.22%
2022/09/28	1	21.30	2	21.30	21.45	-1	449	-0.22%
2022/09/27	3	23.73	2	23.78	23.65	1	441	0.23%
2022/09/26	8	24.56	4	24.59	24.50	4	439	0.91%
2022/09/23	8	28.19	10	27.70	27.20	-2	432	-0.46%
2022/09/22	2	26.03	6	28.47	28.60	-4	386	-1.03%
2022/09/19	0	0.00	2	28.00	27.00	-2	375	-0.53%
2022/09/16	1	27.40	0	0.00	27.50	1	373	0.27%
2022/09/15	1	28.40	0	0.00	28.00	1	372	0.27%
2022/09/14	1	27.70	2	27.20	27.35	-1	363	-0.27%
2022/09/13	1	27.90	0	28.50	27.85	1	357	0.28%
2022/09/12	2	28.40	2	28.95	28.55	0	354	0.00%
2022/09/08	5	28.60	0	0.00	29.05	5	349	1.43%
2022/09/07	2	29.25	1	28.60	29.40	1	342	0.29%
2022/09/06	74	31.27	79	29.81	30.40	-5	314	-1.59%
2022/09/05	2	30.90	3.1	30.67	30.90	-1.1	210	-0.50%
2022/09/02	11	27.91	2.1	28.10	28.10	8.9	173	5.14%
2022/09/01	3	24.88	1	24.88	25.55	2	106	1.83%
2022/08/31	0	0.00	2.2	22.02	23.25	-2.2	75	-2.91%
2022/08/29	2	21.10	0	0.00	21.25	2	68	2.93%
2022/08/26	0	22.00	0	0.00	21.65	0	68	0.01%
2022/08/23	0	22.80	0	0.00	21.40	0	68	0.00%
2022/08/22	0	0.00	0	21.65	21.65	0	68	-0.06%
2022/08/18	1	21.80	0.1	21.85	21.90	1	67	1.41%
2022/08/15	0	0.00	1	20.55	20.75	-1	66	-1.50%
2022/08/12	0	20.50	0	0.00	20.65	0	67	0.03%
2022/08/11	0	0.00	0.4	20.15	20.35	-0.4	67	-0.55%
2022/08/10	0	20.40	0	0.00	20.35	0	67	0.00%
2022/08/09	0	20.30	0	0.00	20.20	0	68	0.04%
2022/08/04	0	20.95	0	0.00	19.90	0	73	0.00%
2022/08/03	0	0.00	0.2	21.79	20.10	-0.2	75	-0.21%
2022/08/02	0	0.00	0.1	20.53	20.20	-0.1	76	-0.16%
2022/07/26	0	20.73	0	0.00	20.45	0	78	0.00%
2022/07/18	0	0.00	1.1	19.73	19.80	-1.1	100	-1.09%
2022/07/15	1	19.30	0.2	19.95	19.40	0.8	108	0.78%
2022/07/12	0	18.90	0	0.00	18.75	0	137	0.01%
2022/07/11	1.2	19.58	0	0.00	19.60	1.2	143	0.87%
2022/07/08	1	19.25	1.3	19.43	19.45	-0.3	145	-0.22%
2022/07/05	0	0.00	1.1	19.21	19.20	-1.1	145	-0.76%
2022/07/04	1	19.05	0.1	19.85	18.90	0.9	146	0.60%
2022/07/01	1	19.71	0	0.00	19.40	1	146	0.69%
2022/06/29	0.1	23.85	0	0.00	23.10	0.1	145	0.08%
2022/06/28	0	23.80	0	0.00	23.25	0	146	0.00%
2022/06/27	0	23.85	0	0.00	23.60	0	147	0.00%
2022/06/23	0	0.00	1	22.90	23.05	-1	160	-0.62%
2022/06/22	0.1	24.47	0	0.00	23.55	0.1	160	0.03%
2022/06/21	0.1	25.65	0	0.00	24.85	0.1	161	0.06%
2022/06/17	0	26.65	0	0.00	25.85	0	159	0.00%
2022/06/16	0	27.45	0	0.00	26.40	0	159	0.00%
2022/06/09	1	27.70	0	0.00	27.75	1	165	0.61%
2022/05/30	0	27.65	0	0.00	27.65	0	173	0.00%
2022/05/25	0	27.35	6	27.27	27.50	-6	180	-3.33%
2022/05/24	0	0.00	1	27.40	27.20	-1	182	-0.55%
2022/05/23	0	0.00	1	27.70	27.75	-1	182	-0.55%
2022/05/12	1	28.95	0	0.00	26.15	1	187	0.53%
2022/05/09	0	30.70	0	0.00	30.25	0	188	0.00%
2022/05/06	1	30.55	0	0.00	30.90	1	190	0.53%
2022/05/04	0	31.00	0	0.00	30.60	0	197	0.00%
2022/05/03	0	0.00	0.1	31.10	30.60	-0.1	201	-0.06%
2022/04/29	0	32.00	0	0.00	30.60	0	207	0.00%
2022/04/28	0	0.00	0.1	31.70	31.40	-0.1	213	-0.05%
2022/04/27	1	31.50	0.1	31.86	32.05	0.9	215	0.41%
2022/04/26	0	0.00	1	33.70	32.65	-1	217	-0.46%
2022/04/25	1	34.35	0	0.00	34.10	1	221	0.45%
2022/04/20	2	34.15	1	34.75	35.15	1	271	0.37%
2022/04/18	13	36.19	4	34.98	34.70	9	314	2.86%
2022/04/15	1	34.50	0	33.00	34.50	1	351	0.28%
2022/04/14	0	0.00	1	32.60	32.95	-1	362	-0.28%
2022/04/13	0	34.60	0	0.00	33.30	0	373	0.00%
2022/04/11	1	34.35	0	0.00	33.75	1	383	0.26%
2022/04/08	0	34.45	0	0.00	34.40	0	384	0.00%
2022/04/07	1	33.95	2.1	34.13	33.95	-1.1	385	-0.28%
2022/04/01	1	34.45	1	33.85	33.45	0	384	0.00%
2022/03/30	1	33.70	0	0.00	34.00	1	383	0.26%
2022/03/29	1	33.50	3	33.83	33.90	-2	382	-0.52%
2022/03/28	8	34.60	5	33.95	33.90	3	381	0.79%
2022/03/25	0	33.40	0	0.00	33.00	0	370	0.00%
2022/03/24	0	0.00	1	32.80	33.20	-1	371	-0.27%
2022/03/22	1	32.55	0	0.00	32.40	1	375	0.27%
2022/03/21	0	32.90	1	32.65	32.50	-1	375	-0.27%
2022/03/18	0	0.00	1	31.85	31.85	-1	378	-0.26%
2022/03/17	0	0.00	2	31.10	31.15	-2	382	-0.52%
2022/03/16	1	30.60	0	0.00	30.65	1	393	0.25%
2022/03/15	4.1	31.07	1	30.90	30.85	3.1	397	0.78%
2022/03/14	1	30.25	1	30.65	30.85	0	397	0.00%
2022/03/11	0	30.85	0	0.00	30.60	0	402	0.00%
2022/03/09	0	30.80	0	0.00	30.55	0	412	0.00%
2022/03/08	0	31.00	0.1	30.20	29.80	-0.1	428	-0.02%
2022/03/07	0.1	31.45	0	0.00	31.20	0.1	448	0.02%
2022/03/04	0	33.40	0	0.00	32.60	0	489	0.00%
2022/02/25	1	32.65	1	33.20	32.85	0	620	0.00%
2022/02/23	0	0.00	1	34.65	34.60	-1	617	-0.16%
2022/02/22	0	0.00	1	34.95	34.60	-1	618	-0.16%
2022/02/21	0.2	35.50	0	0.00	35.15	0.2	618	0.03%
2022/02/18	0	35.95	0	0.00	35.50	0	619	0.00%
2022/02/17	0	36.48	0	0.00	35.70	0	619	0.00%
2022/02/14	0	0.00	1	36.05	36.00	-1	625	-0.16%
2022/02/10	0	0.00	1	36.80	36.70	-1	624	-0.16%
2022/01/26	1	36.05	1	36.20	36.10	0	616	0.00%
2022/01/24	1	37.90	1	37.85	37.80	0	610	0.00%
2022/01/21	0	0.00	5	38.20	37.50	-5	603	-0.83%
2022/01/19	2	38.83	3	38.68	38.40	-1	595	-0.17%
2022/01/18	2	38.78	3	38.98	38.15	-1	592	-0.17%
2022/01/17	1	40.25	1	39.20	39.10	0	585	0.00%
2022/01/14	4	40.15	5	40.08	39.50	-1	576	-0.17%
2022/01/13	1	41.80	4	41.58	41.40	-3	559	-0.54%
2022/01/12	8	40.47	3	39.50	39.30	5	519	0.96%
2022/01/11	5	39.68	3	40.53	39.90	2	508	0.39%
2022/01/10	4	41.13	11	41.31	42.35	-7	470	-1.49%
2022/01/07	2	38.08	3	38.20	38.50	-1	416	-0.24%
2022/01/05	1	37.10	1	37.55	37.05	0	392	0.00%
2022/01/04	2	38.13	0	0.00	37.75	2	390	0.51%
2021/12/28	0	0.00	2	36.90	36.80	-2	388	-0.51%
2021/12/23	0	0.00	2	36.43	36.40	-2	399	-0.50%
2021/12/17	3	36.90	0	0.00	36.70	3	402	0.75%
2021/12/15	0	0.00	1	36.30	36.10	-1	402	-0.25%
2021/12/14	1	36.50	1	36.40	36.00	0	403	0.00%
2021/12/13	3	36.48	1	36.45	36.00	2	400	0.50%
2021/12/10	1	37.10	0	0.00	36.65	1	397	0.25%
2021/12/07	1	37.65	0	0.00	37.50	1	394	0.25%
2021/12/06	0	0.00	1	37.20	37.10	-1	399	-0.25%
2021/12/03	0.1	37.85	1	37.50	38.05	-0.9	430	-0.21%
2021/12/02	4	38.63	3	38.57	38.45	1	447	0.22%
2021/12/01	9	38.84	19	38.98	38.05	-10	436	-2.29%
2021/11/30	19.1	38.06	5	38.20	37.95	14.1	414	3.39%
2021/11/29	10	41.17	7.1	41.34	42.00	2.9	374	0.79%
2021/11/26	3	37.33	2.1	37.39	38.20	0.9	275	0.33%
2021/11/25	1	34.75	0	0.00	34.75	1	249	0.40%
2021/11/24	0	0.00	6	34.96	35.10	-6	253	-2.37%
2021/11/19	0	0.00	2	35.00	34.95	-2	265	-0.75%
2021/11/18	2.1	35.23	0	0.00	35.20	2.1	275	0.75%
2021/11/10	1	35.35	0	0.00	35.30	1	385	0.26%
2021/11/03	0	39.00	0	0.00	36.30	0	409	0.00%
2021/10/27	0	0.00	5	36.23	36.10	-5	454	-1.10%
2021/10/26	0	0.00	1	36.15	36.20	-1	456	-0.22%
2021/10/19	2	35.75	1	35.85	35.75	1	466	0.21%
2021/10/13	0	0.00	1	35.00	35.25	-1	479	-0.21%
2021/10/12	2	36.40	4	36.93	36.35	-2	479	-0.42%
2021/10/08	0	0.00	0	37.55	37.55	0	483	0.00%
2021/10/07	0	36.40	0	0.00	37.40	0	491	0.00%
2021/10/05	3	36.40	0	0.00	36.55	3	513	0.58%
2021/10/04	1	38.15	0	0.00	35.50	1	507	0.20%
2021/10/01	0	0.00	2	38.18	38.20	-2	505	-0.40%
2021/09/30	1.1	39.20	0	0.00	39.20	1.1	503	0.22%
2021/09/29	0	39.80	0	0.00	39.50	0	506	0.00%
2021/09/27	0	40.10	2	40.05	40.15	-2	507	-0.39%
2021/09/24	1	40.15	2	40.25	40.15	-1	509	-0.20%
2021/09/22	0.3	40.01	1	40.50	39.70	-0.7	513	-0.14%
2021/09/17	0	40.90	0	0.00	40.95	0	512	0.00%
2021/09/14	1	42.15	6	41.18	40.70	-5	527	-0.95%
2021/09/13	2.1	40.72	0	0.00	41.75	2.1	525	0.40%
2021/09/10	0	0.00	1	41.85	41.75	-1	523	-0.19%
2021/09/09	5	42.63	1	42.95	42.35	4	524	0.76%
2021/09/08	6	43.73	1	45.15	44.40	5	520	0.96%
2021/09/07	1	43.90	2.2	42.34	43.80	-1.2	492	-0.24%
2021/09/06	0	0.00	1	40.90	40.55	-1	480	-0.21%
2021/09/03	1	40.50	1	40.75	40.50	0	485	0.00%
2021/09/02	1	41.15	0	0.00	40.70	1	488	0.20%
2021/09/01	0.2	40.90	0	0.00	40.60	0.2	489	0.04%
2021/08/30	0	0.00	1	41.90	41.40	-1	493	-0.20%
2021/08/27	3	41.33	1	41.40	41.05	2	493	0.41%
2021/08/26	0	0.00	1	41.45	41.05	-1	493	-0.20%
2021/08/24	0.1	41.45	4	40.75	40.40	-3.9	492	-0.79%
2021/08/23	3	41.90	0.2	42.90	41.45	2.8	492	0.57%
2021/08/20	1	43.55	2	44.19	42.40	-1	487	-0.21%
2021/08/19	8	45.69	17	44.74	44.85	-9	477	-1.88%
2021/08/18	5	49.16	1	49.15	49.30	4	463	0.86%
2021/08/17	2	65.00	1	64.70	64.60	1	436	0.23%
2021/08/16	0.1	67.70	2	66.10	66.10	-1.9	431	-0.44%
2021/08/13	0	0.00	1	67.30	67.30	-1	432	-0.23%
2021/08/11	1	67.90	0	0.00	67.00	1	475	0.21%
2021/08/10	1	69.50	0	0.00	68.60	1	524	0.19%
2021/08/09	1	70.10	0	0.00	70.20	1	624	0.16%
2021/08/06	0	0.00	3	69.80	70.00	-3	697	-0.43%
2021/08/05	1	68.90	35	68.01	68.80	-34	838	-4.06%
2021/08/04	1	69.11	1	69.60	69.40	0	911	0.00%
2021/08/03	1	68.80	0	0.00	68.80	1	920	0.11%
2021/08/02	35	69.54	4.3	68.18	67.90	30.7	918	3.34%
2021/07/29	0	0.00	1	64.70	64.90	-1	918	-0.11%
2021/07/28	0	0.00	9	64.51	64.40	-9	926	-0.97%
2021/07/23	0	0.00	1	65.60	65.80	-1	980	-0.10%
2021/07/22	0	0.00	1	65.10	64.60	-1	981	-0.10%
2021/07/21	1	64.50	0	0.00	64.30	1	986	0.10%
2021/07/20	0	0.00	1	66.30	65.30	-1	991	-0.10%
2021/07/14	2.1	63.63	1	63.60	64.40	1.1	1,008	0.11%
2021/07/13	0	0.00	5.2	65.13	65.00	-5.2	1,009	-0.52%
2021/07/12	3.7	67.32	0	0.00	66.90	3.7	1,007	0.37%
2021/07/09	2.1	69.56	0	0.00	69.20	2.1	1,001	0.20%
2021/07/08	1	69.60	0	0.00	69.70	1	1,014	0.10%
2021/07/07	0	0.00	0.1	69.90	69.70	-0.1	1,021	-0.01%
2021/07/06	1	69.60	0	0.00	69.60	1	1,049	0.10%
2021/07/05	1.1	70.13	0	0.00	70.10	1.1	1,057	0.10%
2021/06/29	0	0.00	5	71.30	70.80	-5	1,114	-0.45%
2021/06/28	1	71.61	0	0.00	71.80	1	1,140	0.09%
2021/06/25	0	0.00	3	72.03	72.20	-3	1,161	-0.26%
2021/06/24	3.1	71.14	0	0.00	71.60	3.1	1,176	0.27%
2021/06/22	2	71.00	0	0.00	70.60	2	1,189	0.17%
2021/06/21	3	71.00	1	71.00	71.00	2	1,203	0.17%
2021/06/18	2	71.55	0	0.00	71.30	2	1,224	0.16%
2021/06/17	2	69.70	2	69.75	70.00	0	1,242	0.00%
2021/06/16	0.2	70.90	1	70.10	70.10	-0.8	1,261	-0.06%
2021/06/15	3	71.80	2	71.55	71.50	1	1,274	0.08%
2021/06/11	4	73.15	3	73.33	73.20	1	1,291	0.08%
2021/06/10	1	74.20	1	74.30	74.60	0	1,304	0.00%
2021/06/09	0	75.20	0	0.00	73.70	0	1,342	0.00%
2021/06/08	2	73.75	0	0.00	73.60	2	1,705	0.12%
2021/06/03	0	75.60	0	0.00	75.10	0	1,839	0.00%
2021/06/02	1	75.10	1	75.10	75.10	0	1,899	0.00%
2021/05/31	1	74.70	9	75.26	74.70	-8	1,976	-0.40%
2021/05/28	1	75.50	1.3	75.52	75.50	-0.3	2,036	-0.01%
2021/05/26	0	0.00	2	76.00	75.90	-2	2,129	-0.09%
2021/05/25	0	0.00	8.1	75.33	75.00	-8.1	2,139	-0.38%
2021/05/24	2	75.20	9.1	75.93	75.00	-7.1	2,146	-0.33%
2021/05/21	3	74.40	2.8	74.69	74.60	0.2	2,155	0.01%
2021/05/20	12.2	76.60	5.8	76.96	74.70	6.5	2,177	0.30%
2021/05/19	15	78.17	11	78.61	77.70	4	2,187	0.18%
2021/05/18	12.1	80.49	9	80.67	80.80	3.1	2,181	0.14%
2021/05/17	46	84.23	31	85.05	85.00	15	2,159	0.70%
2021/05/14	26	82.53	14.1	83.11	79.00	11.9	2,071	0.57%
2021/05/13	27.1	84.72	123.3	84.43	87.30	-96.2	2,006	-4.79%	大賣/
2021/05/12	54	79.97	49	80.41	79.40	5	1,872	0.27%
2021/05/11	1	75.30	1	74.40	75.40	0	1,803	0.00%
2021/05/10	1	73.40	8	73.49	74.10	-7	1,803	-0.39%
2021/05/07	3	73.53	3	73.50	74.20	0	1,810	0.00%
2021/05/06	2.1	74.47	1	74.70	74.50	1.1	1,823	0.06%
2021/05/05	1	75.90	0	0.00	75.90	1	1,828	0.05%
2021/05/04	4.1	77.21	0	0.00	76.90	4.1	1,832	0.22%
2021/05/03	2	80.10	16	83.00	80.00	-14	1,837	-0.76%
2021/04/29	0	0.00	1	80.80	81.60	-1	1,826	-0.05%
2021/04/28	0	0.00	1	80.70	80.30	-1	1,836	-0.05%
2021/04/27	1	80.00	7	80.24	80.90	-6	1,864	-0.32%
2021/04/23	0	78.60	1	79.00	78.90	-1	1,913	-0.05%
2021/04/22	4	80.63	0	0.00	79.80	4	1,930	0.21%
2021/04/21	2	82.35	1	82.00	82.00	1	1,926	0.05%
2021/04/20	0.3	82.30	1	82.60	83.00	-0.7	1,943	-0.04%
2021/04/19	3	82.20	0	0.00	82.60	3	2,000	0.15%
2021/04/15	0.1	81.20	0	0.00	81.90	0.1	2,010	0.00%
2021/04/14	6.1	80.30	3	81.23	81.60	3.1	2,011	0.15%
2021/04/13	0	81.90	1	81.50	81.70	-1	2,015	-0.05%
2021/04/12	1.1	81.83	10	81.70	81.60	-8.9	2,017	-0.44%
2021/04/09	4	84.93	0	0.00	84.60	4	1,997	0.20%
2021/04/08	8	84.89	1	84.40	84.60	7	2,004	0.35%
2021/04/07	0	86.90	0	0.00	86.20	0	1,992	0.00%
2021/04/06	2.1	87.65	3	87.30	87.10	-0.9	1,993	-0.05%
2021/04/01	6	89.22	0	0.00	89.00	6	1,985	0.30%
2021/03/31	5.1	89.75	3	89.73	90.20	2.1	1,999	0.10%
2021/03/30	3.1	88.83	6	88.83	89.10	-2.9	1,996	-0.15%
2021/03/29	1	87.70	3	88.03	88.20	-2	2,087	-0.10%
2021/03/26	0	0.00	1	87.20	87.60	-1	2,158	-0.05%
2021/03/25	1	86.70	0	0.00	87.20	1	2,160	0.05%
2021/03/24	1.2	87.17	3.2	86.96	87.20	-2	2,157	-0.09%
2021/03/23	3	86.17	1	86.70	86.00	2	2,151	0.09%
2021/03/22	2	87.70	4	87.65	87.90	-2	2,152	-0.09%
2021/03/19	3	87.30	5	87.76	87.40	-2	2,146	-0.09%
2021/03/18	4	87.13	4	86.88	87.20	0	2,130	0.00%
2021/03/17	113.2	85.40	1	85.50	86.40	112.2	2,124	5.28%	大買/鉅額交易
2021/03/16	4	84.73	3	84.80	84.40	1	2,106	0.05%
2021/03/15	5	84.74	4	85.28	84.90	1	2,096	0.05%
2021/03/12	74	90.05	46	88.00	86.10	28	2,067	1.35%
2021/03/11	7	86.47	12	86.68	87.50	-5	1,715	-0.29%
2021/03/10	4	84.65	1	83.80	84.90	3	1,688	0.18%
2021/03/09	8	86.88	14	86.45	85.00	-6	1,680	-0.36%
2021/03/08	20	84.91	20	84.91	87.00	0	1,619	0.00%
2021/03/05	9	83.40	10	84.12	85.30	-1	1,567	-0.06%
2021/03/04	9	81.49	9	82.19	84.00	0	1,541	0.00%
2021/03/03	17	80.44	9	80.57	83.00	8	1,521	0.53%
2021/03/02	11	79.16	19.4	78.90	78.70	-8.4	1,464	-0.57%
2021/02/26	5	75.76	1	76.20	76.60	4	1,405	0.28%
2021/02/25	18	74.12	18	73.06	74.50	0	1,403	0.00%
2021/02/24	4	72.40	6	72.65	72.80	-2	1,397	-0.14%
2021/02/23	1	73.70	1	73.80	74.10	0	1,389	0.00%
2021/02/22	10	74.22	8	74.28	75.30	2	1,376	0.15%
2021/02/19	3	70.33	2	70.10	71.90	1	1,359	0.07%
2021/02/18	1	67.40	2	66.35	67.90	-1	1,359	-0.07%
2021/02/17	1	64.00	1	66.80	66.80	0	1,347	0.00%
2021/02/03	0	0.00	1	71.10	69.90	-1	1,328	-0.08%
2021/02/01	1	70.40	0	0.00	69.80	1	1,399	0.07%
2021/01/29	1	72.60	4	72.63	70.90	-3	1,414	-0.21%
2021/01/28	1	73.00	2	71.85	74.30	-1	1,420	-0.07%
2021/01/27	2	75.00	0	0.00	75.00	2	1,440	0.14%
2021/01/26	0	0.00	1	76.50	76.00	-1	1,455	-0.07%
2021/01/25	18	78.53	19	78.27	77.00	-1	1,474	-0.07%
2021/01/22	3	77.37	9	76.48	76.10	-6	1,469	-0.41%
2021/01/21	2	78.05	1	77.20	76.90	1	1,515	0.07%
2021/01/20	3	79.10	5	79.38	79.00	-2	1,505	-0.13%
2021/01/19	0	0.00	3	77.40	78.20	-3	1,492	-0.20%
2021/01/18	5	79.44	2	79.85	78.10	3	1,486	0.20%
2021/01/15	3	75.90	6	77.17	77.80	-3	1,453	-0.21%
2021/01/13	2	79.40	0	0.00	79.30	2	1,492	0.13%
2021/01/12	3	83.70	8	82.58	80.50	-5	1,495	-0.33%
2021/01/11	0	0.00	1	78.70	79.00	-1	1,453	-0.07%
2021/01/07	2	81.30	0	0.00	81.80	2	1,509	0.13%
2021/01/06	1	81.90	0	0.00	81.20	1	1,524	0.07%
2021/01/04	2	83.35	1	83.10	84.00	1	1,545	0.06%
2020/12/31	3	83.23	3	83.67	83.30	0	1,557	0.00%
2020/12/30	2	81.60	3	82.10	82.50	-1	1,604	-0.06%
2020/12/29	1	81.60	1	82.40	81.10	0	1,649	0.00%
2020/12/28	3	83.37	2	83.70	83.10	1	1,720	0.06%
2020/12/25	7	83.57	0	0.00	83.40	7	1,728	0.40%
2020/12/24	7	86.16	5	85.78	85.60	2	1,720	0.12%
2020/12/23	13	88.68	9	87.81	86.90	4	1,731	0.23%
2020/12/22	1	90.20	6	90.13	91.10	-5	1,671	-0.30%
2020/12/21	1	82.10	2	82.15	82.90	-1	1,610	-0.06%
2020/12/18	2	81.05	1	81.60	80.90	1	1,601	0.06%
2020/12/17	1	80.20	2	80.85	81.00	-1	1,605	-0.06%
2020/12/16	12	79.93	17	81.16	81.60	-5	1,612	-0.31%
2020/12/15	3	80.53	7	80.59	80.20	-4	1,597	-0.25%
2020/12/14	2	82.00	1	81.90	81.80	1	1,590	0.06%
2020/12/11	5	82.88	0	0.00	83.00	5	1,594	0.31%
2020/12/10	1	83.50	1	83.50	84.00	0	1,596	0.00%
2020/12/09	1	84.50	1	85.40	84.30	0	1,648	0.00%
2020/12/08	0	0.00	3	85.60	85.00	-3	1,720	-0.17%
2020/12/07	4	85.03	0	0.00	84.20	4	1,727	0.23%
2020/12/04	1	86.90	1	85.50	86.50	0	1,731	0.00%
2020/12/03	0	0.00	12	85.80	86.30	-12	1,741	-0.69%
2020/12/02	10	85.30	3	84.80	84.70	7	1,795	0.39%
2020/11/30	9	85.80	10	85.92	86.10	-1	1,858	-0.05%
2020/11/27	17	85.36	9	84.84	86.00	8	1,851	0.43%
2020/11/26	1	82.60	0	0.00	82.40	1	1,844	0.05%
2020/11/25	2.2	84.50	13	83.92	83.30	-10.8	1,867	-0.58%
2020/11/24	20	84.76	5	86.68	84.20	15	1,882	0.80%
2020/11/23	9	87.79	0	0.00	87.60	9	1,885	0.48%
2020/11/20	1	88.30	0	0.00	88.90	1	1,928	0.05%
2020/11/19	1	88.60	1	89.10	89.00	0	1,943	0.00%
2020/11/18	1	87.90	4	88.55	88.80	-3	1,952	-0.15%
2020/11/17	3	88.00	23	88.37	87.80	-20	1,971	-1.01%
2020/11/16	2	90.10	0	0.00	90.60	2	2,012	0.10%
2020/11/13	3	89.30	5	89.90	90.40	-2	2,041	-0.10%
2020/11/12	1	90.60	0	0.00	90.20	1	2,068	0.05%
2020/11/10	8	92.51	3	91.00	91.00	5	2,130	0.23%
2020/11/09	1	96.80	1	95.70	96.70	0	2,128	0.00%
2020/11/06	4	96.20	4	95.78	95.50	0	2,193	0.00%
2020/11/05	0	0.00	3	95.50	96.60	-3	2,273	-0.13%
2020/11/04	1	93.80	0	0.00	96.00	1	2,454	0.04%
2020/11/03	0	0.00	1	95.10	94.30	-1	2,547	-0.04%
2020/11/02	0	0.00	1	96.00	96.00	-1	2,578	-0.04%
2020/10/30	1	96.10	1	94.20	95.00	0	2,613	0.00%
2020/10/29	11	95.46	18	94.89	96.00	-7	2,720	-0.26%
2020/10/28	1	93.80	0	0.00	92.90	1	2,819	0.04%
2020/10/27	7	94.54	1	93.60	93.60	6	2,883	0.21%
2020/10/23	1	95.00	10	94.95	96.00	-9	3,038	-0.30%
2020/10/22	10	96.44	8	96.29	95.40	2	3,172	0.06%
2020/10/21	1	96.40	2	94.95	96.40	-1	3,242	-0.03%
2020/10/20	2	93.90	1	94.90	93.60	1	3,301	0.03%
2020/10/16	17	95.97	10	95.85	92.60	7	3,584	0.20%
2020/10/15	4	93.83	0	0.00	91.60	4	3,618	0.11%
2020/10/14	1	93.70	5	94.00	93.30	-4	3,795	-0.11%
2020/10/13	6	93.15	9	92.38	93.80	-3	3,878	-0.08%
2020/10/12	1	90.00	0	0.00	90.00	1	3,897	0.03%
2020/10/08	0	0.00	30	93.12	92.80	-30	4,018	-0.75%
2020/10/07	35	93.54	8	93.34	93.90	27	4,063	0.66%
2020/10/06	9	90.97	5	91.80	92.80	4	4,082	0.10%
2020/10/05	21	93.69	19	92.61	90.30	2	4,194	0.05%
2020/09/30	0	0.00	6	88.25	89.00	-6	4,173	-0.14%
2020/09/29	1	86.50	2	87.40	87.00	-1	4,224	-0.02%
2020/09/28	0	0.00	4	84.15	87.60	-4	4,300	-0.09%
2020/09/25	8	85.98	7	84.57	82.30	1	4,420	0.02%
2020/09/24	4	90.40	3	90.13	89.50	1	4,538	0.02%
2020/09/23	0	0.00	4	92.50	92.00	-4	4,617	-0.09%
2020/09/21	1	94.70	2	94.95	94.70	-1	4,706	-0.02%
2020/09/18	1	93.50	0	0.00	94.00	1	4,740	0.02%
2020/09/17	5	93.60	0	0.00	93.20	5	4,767	0.10%
2020/09/16	1	93.90	2	94.15	93.80	-1	4,824	-0.02%
2020/09/15	0	0.00	1	94.30	94.50	-1	4,899	-0.02%
2020/09/14	5	93.42	6	94.82	93.40	-1	4,969	-0.02%
2020/09/11	17	92.83	6	91.87	94.30	11	4,998	0.22%
2020/09/10	2.2	99.70	9	98.70	97.70	-6.8	5,050	-0.13%
2020/09/09	2	98.80	1	98.50	99.90	1	5,162	0.02%
2020/09/08	2	99.25	1	100.50	101.00	1	5,317	0.02%
2020/09/07	16	101.16	5	101.10	99.00	11	5,474	0.20%
2020/09/04	14	110.14	14	108.43	108.00	0	5,496	0.00%
2020/09/03	2	106.75	5.6	106.53	106.00	-3.6	5,550	-0.06%
2020/09/01	1	106.00	4	105.88	106.50	-3	5,745	-0.05%
2020/08/31	0	0.00	1	106.00	105.50	-1	5,865	-0.02%
2020/08/28	6	111.67	2	110.00	108.50	4	6,031	0.07%
2020/08/27	1	114.50	0	0.00	111.00	1	6,131	0.02%
2020/08/26	4	112.13	6	110.92	112.00	-2	6,224	-0.03%
2020/08/25	2	106.00	4	106.75	108.00	-2	6,591	-0.03%
2020/08/24	1	106.50	1	106.00	106.00	0	6,588	0.00%
2020/08/21	2	107.25	4	105.25	106.00	-2	6,586	-0.03%
2020/08/20	10	103.24	1	102.00	105.00	9	6,684	0.13%
2020/08/19	2	109.00	4	111.38	111.00	-2	6,752	-0.03%
2020/08/18	1	112.50	2	112.25	113.50	-1	6,893	-0.01%
2020/08/17	6	112.75	39	112.10	112.00	-33	7,088	-0.47%
2020/08/14	32	111.13	0	0.00	111.50	32	7,362	0.43%
2020/08/13	4	111.25	35	111.87	111.00	-31	7,339	-0.42%
2020/08/12	42	107.26	6	106.67	112.50	36	7,292	0.49%
2020/08/11	19	114.32	8	115.13	108.00	11	7,231	0.15%
2020/08/10	16	123.16	15	122.23	120.00	1	7,136	0.01%
2020/08/07	7	117.64	97	119.13	122.50	-90	6,957	-1.29%
2020/08/06	61	113.20	16	112.31	111.50	45	6,840	0.66%
2020/08/05	5	111.30	2	111.25	110.50	3	6,801	0.04%
2020/08/04	57	110.30	26	110.81	112.00	31	6,770	0.46%
2020/08/03	19	108.89	24	108.42	108.50	-5	6,659	-0.08%
2020/07/31	7	101.79	6	102.75	101.50	1	6,533	0.02%
2020/07/30	5	100.56	11	101.27	102.50	-6	6,642	-0.09%
2020/07/29	19	102.52	22	103.74	99.00	-3	6,584	-0.05%
2020/07/28	89	101.99	105	99.90	103.00	-16	6,474	-0.25%	大賣/
2020/07/27	63	101.62	52	102.36	99.30	11	6,432	0.17%
2020/07/24	16.6	111.32	6	111.33	107.50	10.6	6,347	0.17%
2020/07/23	31	117.73	32	116.48	114.00	-1	6,272	-0.02%
2020/07/22	36	119.29	33	119.58	117.50	3	6,183	0.05%
2020/07/21	16	115.72	5	115.20	117.00	11	5,978	0.18%
2020/07/20	15	117.03	28	115.48	119.00	-13	5,897	-0.22%
2020/07/17	23	117.87	16	117.78	112.00	7	5,722	0.12%
2020/07/16	6	125.75	10	125.60	124.00	-4	5,623	-0.07%
2020/07/15	7	122.93	7	124.43	126.00	0	5,577	0.00%
2020/07/14	4	125.38	3	126.33	128.00	1	5,469	0.02%
2020/07/13	7	124.36	2	125.00	127.00	5	5,425	0.09%
2020/07/10	22	130.93	24	128.42	124.50	-2	5,366	-0.04%
2020/07/09	21	125.60	15	126.07	126.00	6	5,571	0.11%
2020/07/08	7.2	128.90	3	128.67	127.50	4.2	5,654	0.07%
2020/07/07	5	128.50	3	132.00	129.50	2	5,630	0.04%
2020/07/06	10	130.15	7	132.29	134.00	3	5,642	0.05%
2020/07/03	20	138.10	15	137.03	135.50	5	5,623	0.09%
2020/07/02	12	136.33	13	137.58	141.00	-1	5,497	-0.02%
2020/07/01	1	128.00	1	128.50	128.50	0	5,488	0.00%
2020/06/30	5	137.50	4	132.75	132.50	1	5,581	0.02%
2020/06/29	0	0.00	5	135.90	137.50	-5	5,578	-0.09%
2020/06/24	4	127.50	15	127.73	125.00	-11	5,591	-0.20%
2020/06/23	4	132.38	5	132.10	130.00	-1	5,613	-0.02%
2020/06/22	17	134.56	10	134.55	133.50	7	5,628	0.12%
2020/06/19	17	136.65	18	135.31	134.00	-1	5,672	-0.02%
2020/06/18	35	141.20	38	140.34	138.00	-3	5,731	-0.05%
2020/06/17	29	141.45	23	141.33	139.50	6	5,666	0.11%
2020/06/16	49	134.83	52	135.28	140.50	-3	5,542	-0.05%
2020/06/15	31	137.71	28	136.84	132.50	3	5,418	0.06%
2020/06/12	19	129.47	28	130.79	136.00	-9	5,254	-0.17%
2020/06/11	15	131.70	9	129.06	124.00	6	5,084	0.12%
2020/06/10	16	139.75	18	138.61	137.50	-2	5,000	-0.04%
2020/06/09	12	140.33	12	142.25	141.00	0	4,889	0.00%
2020/06/08	11	142.14	13	143.15	141.50	-2	4,795	-0.04%
2020/06/05	26	142.52	29	143.14	146.00	-3	4,736	-0.06%
2020/06/04	59	145.97	51	146.80	141.00	8	4,623	0.17%
2020/06/03	18	137.97	23	140.37	146.00	-5	4,440	-0.11%
2020/06/02	27	133.54	25	133.40	133.00	2	4,365	0.05%
2020/06/01	69	148.59	60	143.78	140.00	9	4,311	0.21%
2020/05/29	0	0.00	4	143.50	143.50	-4	3,940	-0.10%
2020/05/28	0	0.00	6	130.50	130.50	-6	4,129	-0.15%
2020/05/27	12	117.79	14	116.89	119.00	-2	4,138	-0.05%
2020/05/26	14	125.39	11	125.86	122.00	3	4,234	0.07%
2020/05/25	24	130.81	22	132.00	129.00	2	4,219	0.05%
2020/05/22	64	142.55	55	141.33	138.00	9	4,262	0.21%
2020/05/21	48	129.68	38	134.87	136.00	10	4,183	0.24%
2020/05/19	2	111.50	0	0.00	113.00	2	3,980	0.05%
2020/05/18	0	0.00	1	123.50	123.50	-1	3,978	-0.03%
2020/05/15	0	0.00	11	104.32	112.50	-11	3,975	-0.28%
2020/05/14	10	106.00	0	0.00	108.00	10	4,019	0.25%
2020/05/11	1	103.00	9	103.78	103.00	-8	4,150	-0.19%
2020/05/07	0	0.00	1	126.50	126.50	-1	4,298	-0.02%
2020/05/06	34	126.03	21	116.10	115.00	13	4,308	0.30%
2020/05/05	0	0.00	2	116.50	116.50	-2	4,164	-0.05%
2020/04/30	12	95.79	13	96.53	96.80	-1	4,309	-0.02%
2020/04/28	1	78.00	2	79.75	80.00	-1	4,285	-0.02%
2020/04/27	2	78.00	6	76.02	78.00	-4	4,270	-0.09%
2020/04/24	0	0.00	2	78.10	76.10	-2	4,263	-0.05%
2020/04/23	0	0.00	8	75.59	76.00	-8	4,240	-0.19%
2020/04/22	1	73.00	1	73.50	72.50	0	4,217	0.00%
2020/04/21	2	70.60	0	0.00	70.70	2	4,199	0.05%
2020/04/17	3	66.00	1	67.90	68.00	2	4,180	0.05%
2020/04/16	0	0.00	2	71.35	72.70	-2	4,149	-0.05%
2020/04/15	1	70.40	2	71.00	70.40	-1	4,124	-0.02%
2020/04/14	145	75.34	130	74.87	78.20	15	4,096	0.37%	大買/大賣/
2020/04/13	22	70.66	24	70.67	71.80	-2	3,720	-0.05%
2020/04/10	1	65.30	4	65.28	65.30	-3	3,576	-0.08%
2020/04/09	21	65.20	7	63.83	59.40	14	3,529	0.40%
2020/04/08	7	69.63	30	68.76	65.20	-23	3,421	-0.67%
2020/04/07	10	67.40	15.1	68.30	68.30	-5.1	3,282	-0.15%
2020/04/06	25	60.32	12	60.84	62.10	13	3,234	0.40%
2020/04/01	42	55.24	44	55.65	56.50	-2	3,136	-0.06%
2020/03/31	12	54.17	5	52.34	52.20	7	2,987	0.23%
2020/03/30	10	55.63	7	56.54	55.00	3	2,932	0.10%
2020/03/27	21	54.84	26	54.42	54.40	-5	2,868	-0.17%
2020/03/26	15	53.77	14	54.39	54.50	1	2,805	0.04%
2020/03/25	20	55.65	24	56.61	55.30	-4	2,722	-0.15%
2020/03/24	28	51.57	28	49.94	53.90	0	2,589	0.00%
2020/03/23	11	48.52	3	49.00	49.00	8	2,442	0.33%
2020/03/20	0	0.00	10	44.10	44.55	-10	2,416	-0.41%
2020/03/18	0	0.00	1	43.35	45.00	-1	2,394	-0.04%
2020/03/17	0	0.00	2	40.90	41.80	-2	2,383	-0.08%
2020/03/13	0	0.00	1	39.65	39.65	-1	2,346	-0.04%
2020/03/12	0	0.00	8.2	48.00	44.05	-8.2	2,334	-0.35%
2020/03/11	1	52.00	26	49.38	48.90	-25	2,316	-1.08%
2020/03/10	2	51.10	0	0.00	51.10	2	2,266	0.09%
2020/03/09	1	56.70	1	56.70	56.70	0	2,240	0.00%
2020/03/06	17	61.74	12	62.81	62.90	5	2,219	0.23%
2020/03/05	24	55.87	12	56.73	57.20	12	2,162	0.56%
2020/03/04	5	49.44	7	49.75	52.00	-2	2,090	-0.10%
2020/03/03	36	45.67	45	45.49	47.35	-9	2,036	-0.44%
2020/03/02	16	43.05	10	43.05	43.05	6	1,826	0.33%
2020/02/27	41	38.10	26	38.26	39.15	15	1,799	0.83%
2020/02/26	31	35.30	43	35.32	35.60	-12	1,565	-0.77%
2020/02/25	59	35.36	35	33.86	33.50	24	1,439	1.67%
2020/02/24	32	33.09	20	33.50	33.55	12	1,213	0.99%
2020/02/21	14	29.66	18	29.65	30.50	-4	1,050	-0.38%
2020/02/20	2	27.68	2	27.68	27.75	0	950	0.00%
2020/02/19	3	27.20	5	27.02	27.05	-2	910	-0.22%
2020/02/18	4	27.34	4	26.98	26.90	0	892	0.00%
2020/02/17	10	27.67	4	27.96	27.30	6	863	0.69%
2020/02/14	2	26.93	4	27.00	26.70	-2	800	-0.25%
2020/02/13	7	25.76	13	25.61	26.50	-6	728	-0.82%
2020/02/12	4	26.74	19	26.33	26.20	-15	685	-2.19%
2020/02/11	5	25.46	11	25.35	25.90	-6	605	-0.99%
2020/02/10	26	26.39	33	26.36	26.70	-7	548	-1.28%
2020/02/07	2	23.00	4	24.45	24.45	-2	401	-0.50%
2020/02/06	3	22.47	2	22.25	22.25	1	360	0.28%
2020/02/05	1	23.35	4	22.00	21.90	-3	316	-0.95%
2020/02/04	6	25.06	8	24.08	24.10	-2	264	-0.76%
2020/02/03	22	23.28	15	23.65	23.65	7	147	4.75%
2020/01/31	26	21.50	10	21.49	21.50	16	97	16.37%
2019/10/24	0.2	17.40	0	0.00	17.25	0.2	21	0.95%
2019/06/14	1	16.90	0	0.00	16.90	1	28	3.56%
2019/05/30	1	16.30	0	0.00	16.50	1	29	3.36%
2019/05/17	1	16.50	0	0.00	16.55	1	31	3.17%
2019/04/09	1	17.40	0	0.00	17.15	1	33	2.97%
2019/03/20	1	18.05	0	0.00	18.05	1	36	2.75%
2019/02/20	2	17.50	0	0.00	17.55	2	42	4.72%
2019/01/29	2	17.75	12	17.65	17.75	-10	40	-24.93%
2019/01/28	0	0.00	12	17.60	17.75	-12	40	-29.89%
2019/01/17	0	16.45	0	0.00	16.45	0	38	0.01%
2019/01/15	1	16.60	0	0.00	16.70	1	37	2.63%
2018/12/27	3	16.08	0	0.00	16.15	3	47	6.35%
2018/12/18	0	16.30	0	0.00	16.15	0	48	0.00%
2018/11/28	2	15.95	0	0.00	16.15	2	48	4.10%
2018/11/02	0	0.00	0	16.20	16.30	0	52	-0.06%
2018/10/12	0	0.00	1	15.75	15.95	-1	67	-1.48%
2018/08/09	1	18.00	0	0.00	18.05	1	82	1.20%
2018/07/30	1	18.15	0	0.00	18.25	1	75	1.33%
2018/07/24	0	0.00	1	17.65	17.85	-1	71	-1.40%
2018/06/15	0	0.00	1	18.10	18.30	-1	74	-1.33%
2018/06/14	1	18.20	0	0.00	18.05	1	73	1.35%
2018/06/01	0	0.00	1	18.05	18.00	-1	67	-1.48%
2018/05/31	1	18.20	0	0.00	18.15	1	68	1.46%
2018/05/28	2	17.70	0	0.00	17.85	2	68	2.90%
2018/04/24	0	0.00	2	17.85	17.80	-2	94	-2.11%
2018/04/23	0	0.00	1	18.00	18.00	-1	93	-1.06%
2018/04/16	2	18.80	0	0.00	18.75	2	96	2.07%
2018/04/13	0	0.00	1	19.00	18.95	-1	99	-1.00%
2018/03/20	0	0.00	1	19.40	19.20	-1	143	-0.70%
2018/03/19	0	0.00	1	19.40	19.30	-1	146	-0.68%
2018/03/07	1	18.75	0	0.00	18.75	1	158	0.63%
2018/02/06	0	0.00	6	18.00	18.40	-6	203	-2.95%
2018/02/05	4	19.34	0	0.00	19.35	4	216	1.85%
2018/02/02	1	20.00	0	0.00	19.95	1	240	0.42%
2018/01/30	0	0.00	5	20.44	20.50	-5	350	-1.43%
2018/01/26	4	20.90	0	0.00	20.90	4	349	1.14%
2018/01/25	1	20.85	0	0.00	21.00	1	350	0.29%
2018/01/24	2	20.85	0	20.75	20.75	2	349	0.57%
2018/01/23	1	20.85	0	0.00	20.80	1	348	0.29%
2018/01/22	6	21.01	0	0.00	20.80	6	347	1.73%