中探針 (6217)-富邦-新店券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.90
漲跌
▲0.30
漲幅
+0.66%
成交量
1,592張
產業
上櫃電子零組件類股
380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

中探針 (6217)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	2	46.00	23	46.10	45.90	-21	3,384	-0.62%
2024/04/29	4	46.13	3	46.07	45.60	1	3,362	0.03%
2024/04/26	28	47.01	91.3	46.88	47.20	-63.3	3,291	-1.92%
2024/04/25	0	0.00	1.3	44.72	45.00	-1.3	3,098	-0.04%
2024/04/19	13	42.90	0	42.55	42.10	13	3,041	0.43%
2024/04/17	0	0.00	1	43.50	43.75	-1	3,039	-0.03%
2024/04/16	5	42.25	2	42.43	42.30	3	3,034	0.10%
2024/04/15	20	45.33	1.1	45.64	45.05	18.9	2,996	0.63%
2024/04/12	1	47.65	11	47.65	46.65	-10	2,966	-0.34%
2024/04/11	3	47.08	24.1	47.01	46.30	-21.1	2,849	-0.74%
2024/04/10	34	44.81	2	44.85	44.55	32	2,762	1.16%
2024/04/09	7	43.45	0	0.00	43.50	7	2,718	0.26%
2024/04/08	3	43.15	16	42.90	43.60	-13	2,706	-0.48%
2024/04/03	2	42.40	9	42.64	42.55	-7	2,690	-0.26%
2024/04/02	8	42.35	0	0.00	42.60	8	2,687	0.30%
2024/04/01	0.1	42.80	0	0.00	42.75	0.1	2,685	0.00%
2024/03/29	0	42.25	0	0.00	42.20	0	2,682	0.00%
2024/03/28	0	42.45	1	42.25	42.20	-1	2,674	-0.04%
2024/03/27	1	42.80	0	0.00	42.60	1	2,665	0.04%
2024/03/26	0	0.00	10	42.75	42.45	-10	2,653	-0.38%
2024/03/25	3	43.47	0	0.00	43.50	3	2,636	0.11%
2024/03/22	2	42.50	0	42.70	42.50	2	2,610	0.08%
2024/03/21	0	42.20	10	42.15	42.05	-10	2,601	-0.38%
2024/03/20	1	42.50	0	0.00	41.70	1	2,593	0.04%
2024/03/18	1	42.85	0	0.00	42.40	1	2,551	0.04%
2024/03/15	0	0.00	1	42.25	41.90	-1	2,514	-0.04%
2024/03/14	13	42.22	16	41.56	41.95	-3	2,474	-0.12%
2024/03/13	8	47.24	3	49.20	45.70	5	2,268	0.22%
2024/03/12	25	50.14	4	50.55	49.65	21	2,117	0.99%
2024/03/11	121	50.72	22.4	52.10	50.80	98.7	1,975	4.99%	大買/
2024/03/08	37	50.39	78	49.13	48.75	-41	1,661	-2.47%
2024/03/07	19	49.70	70	50.03	49.60	-51	1,462	-3.49%
2024/03/06	39	49.88	63.8	49.87	50.10	-24.8	1,290	-1.92%
2024/03/05	101	48.67	24.1	48.13	49.35	76.9	1,054	7.29%	大買/
2024/03/04	7	45.44	23	46.47	46.55	-16	718	-2.23%
2024/03/01	0	0.00	9	42.47	42.35	-9	592	-1.52%
2024/02/29	12	43.37	2	43.03	43.10	10	581	1.72%
2024/02/26	2	44.58	0.1	44.60	44.15	1.9	558	0.34%
2024/02/23	1	43.95	2	44.58	44.40	-1	516	-0.19%
2024/02/20	0.1	41.70	0	0.00	41.60	0.1	439	0.02%
2024/01/30	71	41.81	71	42.20	42.15	0	405	0.00%
2024/01/29	1	40.50	3	40.63	40.75	-2	352	-0.57%
2024/01/26	0	0.00	2	40.50	40.40	-2	354	-0.56%
2024/01/24	0	0.00	1	41.30	41.20	-1	359	-0.28%
2024/01/19	2	40.40	2	40.30	40.35	0	353	0.00%
2024/01/18	0.2	40.20	0	0.00	40.05	0.2	354	0.05%
2024/01/15	1	41.60	0	0.00	41.65	1	350	0.29%
2024/01/11	0	0.00	20	40.72	41.10	-20	340	-5.88%
2024/01/10	23	40.85	3	40.28	40.25	20	316	6.31%
2023/12/28	0	0.00	1	41.50	41.35	-1	307	-0.32%
2023/12/27	2	41.60	1	41.65	41.60	1	306	0.33%
2023/12/26	1	41.15	1	41.10	41.15	0	300	0.00%
2023/12/25	1	40.55	0	0.00	40.65	1	292	0.34%
2023/12/22	1	40.60	1	40.30	40.25	0	294	0.00%
2023/12/18	0	0.00	0.1	40.75	40.60	-0.1	296	-0.02%
2023/12/15	0	41.50	0	0.00	41.10	0	297	0.00%
2023/12/14	0	0.00	0.1	41.25	41.25	-0.1	299	-0.02%
2023/12/05	0	0.00	1	42.20	42.05	-1	410	-0.24%
2023/12/04	0	0.00	2	42.73	42.65	-2	418	-0.48%
2023/11/29	0	42.45	0	0.00	42.30	0	429	0.00%
2023/11/28	0	0.00	2	42.20	42.10	-2	444	-0.45%
2023/11/27	0	0.00	1	41.95	41.70	-1	494	-0.20%
2023/11/22	0	0.00	2	42.00	42.20	-2	537	-0.37%
2023/11/21	0	0.00	1	41.80	41.80	-1	541	-0.18%
2023/11/20	1	42.15	0	0.00	42.05	1	544	0.18%
2023/11/17	0	0.00	1	41.40	41.40	-1	544	-0.18%
2023/11/16	0	0.00	1	41.40	41.10	-1	550	-0.18%
2023/11/15	0	0.00	0.4	40.45	40.55	-0.4	552	-0.07%
2023/11/10	1	40.20	0	0.00	40.20	1	572	0.17%
2023/11/07	1	41.25	0	0.00	41.20	1	614	0.16%
2023/11/03	2	40.63	0	0.00	40.40	2	656	0.30%
2023/10/25	0	0.00	2	42.50	42.40	-2	1,000	-0.20%
2023/10/24	6	41.24	0	0.00	41.70	6	1,019	0.59%
2023/10/23	1	41.10	0	0.00	41.10	1	1,064	0.09%
2023/10/13	0	43.60	0	0.00	43.25	0	1,719	0.00%
2023/10/12	0	0.00	0.7	43.20	43.25	-0.7	1,754	-0.04%
2023/10/02	3	44.30	0	0.00	44.35	3	1,950	0.15%
2023/09/27	6	43.38	0	0.00	43.25	6	2,170	0.28%
2023/09/26	1	44.00	0	0.00	43.80	1	2,216	0.05%
2023/09/25	0	44.80	3	44.65	44.70	-3	2,297	-0.13%
2023/09/22	1	43.80	1	44.20	44.05	0	2,309	0.00%
2023/09/21	0	0.00	2	44.28	44.00	-2	2,367	-0.08%
2023/09/20	5	45.40	0	0.00	45.20	5	2,383	0.21%
2023/09/19	2	45.83	0	0.00	45.50	2	2,452	0.08%
2023/09/18	1	46.00	0	0.00	45.90	1	2,547	0.04%
2023/09/13	0	0.00	2	46.00	46.35	-2	3,036	-0.07%
2023/09/12	0	0.00	2	45.75	45.75	-2	3,002	-0.07%
2023/09/07	5	46.23	1	46.35	46.20	4	3,057	0.13%
2023/09/05	1	46.40	1	46.30	46.30	0	3,062	0.00%
2023/09/01	0	0.00	7	46.25	46.15	-7	3,107	-0.23%
2023/08/31	6	46.28	0	0.00	46.35	6	3,106	0.19%
2023/08/30	3	45.93	1	45.65	45.65	2	3,072	0.07%
2023/08/28	0	42.95	0	0.00	42.50	0	3,041	0.00%
2023/08/25	0	43.05	0	0.00	42.95	0	3,051	0.00%
2023/08/24	0	43.35	0	0.00	43.00	0	3,056	0.00%
2023/08/14	0	0.00	6	43.43	43.10	-6	3,222	-0.19%
2023/08/11	1	45.60	0	0.00	45.30	1	3,206	0.03%
2023/08/10	1	46.35	0	0.00	45.20	1	3,195	0.03%
2023/08/08	0	0.00	2	48.40	48.00	-2	3,156	-0.06%
2023/08/07	0	0.00	6	48.75	48.90	-6	3,137	-0.19%
2023/08/04	5	47.91	0	0.00	47.85	5	3,109	0.16%
2023/08/02	1	47.60	0	0.00	47.55	1	3,109	0.03%
2023/08/01	0	0.00	4	49.60	48.70	-4	3,082	-0.13%
2023/07/31	8	50.51	12	49.88	49.00	-4	3,064	-0.13%
2023/07/28	5	48.30	0	0.00	51.90	5	2,944	0.17%
2023/07/26	1	48.70	0	0.00	48.70	1	2,836	0.04%
2023/07/25	2	50.00	0	0.00	49.60	2	2,799	0.07%
2023/07/24	2	49.00	6	49.53	49.20	-4	2,759	-0.14%
2023/07/21	8	50.96	1	51.00	50.70	7	2,693	0.26%
2023/07/20	8	51.11	5	51.22	50.10	3	2,608	0.12%
2023/07/19	1	48.85	0	0.00	49.10	1	2,299	0.04%
2023/07/18	0.1	48.90	1	48.05	49.50	-0.9	2,251	-0.04%
2023/07/17	1	49.25	2	49.00	48.85	-1	2,201	-0.05%
2023/07/14	3	49.55	3.3	48.67	49.40	-0.3	2,185	-0.01%
2023/07/13	4	48.95	0	0.00	48.15	4	2,168	0.18%
2023/07/12	2	48.05	0	0.00	47.50	2	2,120	0.09%
2023/07/07	0	0.00	2	47.80	48.10	-2	2,298	-0.09%
2023/07/06	0	0.00	1	48.40	48.30	-1	2,348	-0.04%
2023/07/05	8	50.34	5	49.71	49.50	3	2,317	0.13%
2023/07/04	8	48.38	5.2	48.59	48.60	2.8	2,143	0.13%
2023/07/03	9	48.36	0	0.00	48.25	9	2,099	0.43%
2023/06/27	2	46.50	0	0.00	46.10	2	1,955	0.10%
2023/06/26	1	48.80	3	49.00	48.15	-2	1,895	-0.11%
2023/06/21	2	48.30	6	48.62	50.00	-4	1,809	-0.22%
2023/06/20	7	48.28	19.5	48.98	49.10	-12.5	1,677	-0.75%
2023/06/16	2.1	44.85	0	0.00	44.85	2.1	1,326	0.16%
2023/06/14	0	0.00	1	46.05	45.65	-1	1,323	-0.08%
2023/06/13	3	46.50	5	45.89	45.80	-2	1,328	-0.15%
2023/06/12	0	0.00	1	44.25	44.10	-1	1,291	-0.08%
2023/06/07	1	45.60	0	0.00	45.70	1	1,299	0.08%
2023/06/02	0	0.00	0	45.20	44.75	0	1,374	0.00%
2023/05/31	1	45.45	0	0.00	44.75	1	1,397	0.07%
2023/05/30	0	0.00	3	44.27	44.30	-3	1,396	-0.21%
2023/05/29	2	44.78	1	44.65	44.70	1	1,398	0.07%
2023/05/26	19	45.01	23	45.63	45.40	-4	1,386	-0.29%
2023/05/25	0	0.00	5	42.30	42.25	-5	1,258	-0.40%
2023/05/23	0	0.00	1	42.70	42.70	-1	1,294	-0.08%
2023/05/22	0	0.00	3	42.35	42.70	-3	1,322	-0.23%
2023/05/17	2	41.90	0	0.00	41.95	2	1,471	0.14%
2023/05/15	0	0.00	1	40.60	40.65	-1	1,495	-0.07%
2023/05/09	1	42.15	0	0.00	42.15	1	1,803	0.06%
2023/05/03	3	44.20	3	43.90	44.15	0	1,872	0.00%
2023/04/27	0	0.00	1	43.00	43.00	-1	1,894	-0.05%
2023/04/25	0.2	43.25	0	0.00	43.50	0.2	1,894	0.01%
2023/04/24	0	0.00	5	44.92	44.75	-5	1,875	-0.27%
2023/04/21	5	45.10	0	0.00	44.90	5	1,872	0.27%
2023/04/20	0	0.00	2	47.05	45.70	-2	1,868	-0.11%
2023/04/19	0	0.00	2	46.63	46.60	-2	1,859	-0.11%
2023/04/18	3	48.35	5	47.90	47.00	-2	1,846	-0.11%
2023/04/17	9	47.75	5	47.90	47.70	4	1,817	0.22%
2023/04/14	0	0.00	10	47.80	47.30	-10	1,790	-0.56%
2023/04/13	1	47.60	0	0.00	47.30	1	1,740	0.06%
2023/04/12	15.5	47.40	10	47.82	47.85	5.5	1,706	0.32%
2023/04/11	5	46.20	11	46.68	47.00	-6	1,586	-0.38%
2023/03/29	1	44.75	0	0.00	44.75	1	1,513	0.07%
2023/03/27	5	46.15	0	0.00	46.00	5	1,532	0.33%
2023/03/21	1	45.70	0	0.00	45.50	1	1,527	0.07%
2023/03/17	0	0.00	1	44.65	44.70	-1	1,575	-0.06%
2023/03/15	2	45.78	0	0.00	45.55	2	1,669	0.12%
2023/03/13	2	45.78	1	46.05	46.05	1	1,848	0.05%
2023/03/10	3	46.60	23	46.97	46.75	-20	1,918	-1.04%
2023/03/09	7	47.23	4	46.60	46.70	3	1,938	0.15%
2023/03/08	3	47.17	19	47.51	48.05	-16	1,986	-0.81%
2023/03/07	4	47.03	11	47.27	47.25	-7	1,956	-0.36%
2023/03/06	9	47.06	0	0.00	47.10	9	1,953	0.46%
2023/03/03	0	0.00	4	45.95	45.95	-4	1,948	-0.21%
2023/03/02	0.2	45.80	11	45.79	45.70	-10.8	1,952	-0.55%
2023/03/01	0	0.00	0	46.05	46.10	0	1,946	0.00%
2023/02/24	5	47.09	8	47.40	46.75	-3	1,951	-0.15%
2023/02/23	5	47.51	7.3	47.57	47.50	-2.3	1,937	-0.12%
2023/02/22	4	46.54	3.2	46.78	46.70	0.8	1,951	0.04%
2023/02/21	1	47.15	4	47.10	47.10	-3	2,037	-0.15%
2023/02/20	9	47.54	5	47.56	47.40	4	2,109	0.19%
2023/02/17	5	47.30	6	47.26	47.30	-1	2,135	-0.05%
2023/02/16	2.3	47.40	1	47.50	47.50	1.3	2,196	0.06%
2023/02/15	6.5	47.04	7	47.01	46.95	-0.5	2,264	-0.02%
2023/02/13	0	0.00	3	45.90	45.90	-3	2,257	-0.13%
2023/02/10	5	46.28	6	46.47	46.10	-1	2,270	-0.04%
2023/02/09	21	46.51	6	46.40	46.40	15	2,256	0.66%
2023/02/08	38	47.69	6	47.63	47.45	32	2,220	1.44%
2023/02/07	21.3	47.03	7	45.32	47.15	14.3	2,123	0.67%
2023/02/03	1	45.15	0	0.00	44.65	1	2,038	0.05%
2023/02/02	0	0.00	1	45.55	45.60	-1	2,028	-0.05%
2023/02/01	1	45.00	0	0.00	45.00	1	2,027	0.05%
2023/01/30	0	0.00	5.5	44.07	43.95	-5.5	2,054	-0.27%
2023/01/16	0	0.00	1	42.70	42.80	-1	2,053	-0.05%
2023/01/13	0	0.00	0	42.10	42.20	0	2,059	0.00%
2023/01/10	1	43.30	0	0.00	43.00	1	2,089	0.05%
2022/12/23	1	42.60	0	0.00	43.75	1	2,374	0.04%
2022/12/19	1	43.85	0	0.00	43.85	1	2,488	0.04%
2022/12/16	0	0.00	10	44.20	44.10	-10	2,503	-0.40%
2022/12/14	2	45.20	0	0.00	45.30	2	2,532	0.08%
2022/12/13	0	0.00	1.1	45.11	45.15	-1.1	2,539	-0.04%
2022/12/09	11	45.69	0	0.00	45.80	11	2,562	0.43%
2022/12/08	20	46.58	22	46.89	46.55	-2	2,533	-0.08%
2022/12/07	1	45.35	3	45.15	45.10	-2	2,503	-0.08%
2022/12/06	34	47.68	28	47.22	47.10	6	2,480	0.24%
2022/12/05	6	46.86	11.2	46.59	47.35	-5.2	2,386	-0.22%
2022/12/02	5.3	46.11	3	46.12	46.05	2.3	2,355	0.10%
2022/12/01	1.3	44.82	2	44.55	44.75	-0.8	2,376	-0.03%
2022/11/30	6	43.88	0	0.00	44.60	6	2,493	0.24%
2022/11/28	0.1	42.60	0	0.00	42.40	0.1	2,427	0.00%
2022/11/24	5	42.25	0	0.00	42.65	5	2,462	0.20%
2022/11/22	1	42.35	1	42.05	42.10	0	2,593	0.00%
2022/11/17	8	44.90	14	44.74	44.15	-6	2,696	-0.22%
2022/11/16	6	44.48	3	44.57	44.30	3	2,685	0.11%
2022/11/14	2	41.80	0	0.00	43.75	2	2,640	0.08%
2022/11/11	4	41.88	4	41.68	42.35	0	2,597	0.00%
2022/11/09	1	40.30	0	0.00	40.35	1	2,594	0.04%
2022/11/08	0	0.00	2.2	41.91	41.90	-2.2	2,751	-0.08%
2022/11/07	1	42.00	2	42.40	41.90	-1	2,847	-0.04%
2022/11/04	1	41.90	2	41.75	41.80	-1	2,889	-0.03%
2022/11/02	1	41.00	5	40.91	41.00	-4	2,996	-0.13%
2022/10/31	2	39.63	0	0.00	39.50	2	3,109	0.06%
2022/10/27	0	0.00	1	39.70	39.60	-1	3,255	-0.03%
2022/10/25	0	0.00	1	39.05	38.10	-1	3,517	-0.03%
2022/10/24	1	38.95	5	39.12	39.00	-4	3,641	-0.11%
2022/10/21	5	38.05	5	38.25	38.05	0	3,731	0.00%
2022/10/20	1	38.40	0	0.00	38.90	1	3,878	0.03%
2022/10/19	0	0.00	3	40.52	39.75	-3	4,088	-0.07%
2022/10/18	2	40.45	1	40.10	40.30	1	4,222	0.02%
2022/10/17	2	38.25	0	0.00	40.40	2	4,392	0.05%
2022/10/14	0	0.00	5	40.32	40.50	-5	4,504	-0.11%
2022/10/11	3	40.88	2	42.00	40.70	1	4,698	0.02%
2022/10/07	2	43.88	1.3	43.65	43.50	0.7	4,732	0.01%
2022/10/06	17	43.51	7.3	43.57	44.30	9.7	4,778	0.20%
2022/10/05	6	44.68	0	0.00	43.05	6	4,810	0.12%
2022/10/04	2	44.55	4	44.11	44.40	-2	4,862	-0.04%
2022/10/03	6	44.18	2	44.00	44.10	4	4,860	0.08%
2022/09/30	1	41.70	0.2	41.05	42.45	0.8	4,910	0.02%
2022/09/28	1.1	42.03	5.2	43.37	41.65	-4.1	5,098	-0.08%
2022/09/27	0	0.00	2	43.50	44.10	-2	5,255	-0.04%
2022/09/26	10	42.66	10	42.71	42.45	0	5,367	0.00%
2022/09/23	1	47.80	0	0.00	47.10	1	5,444	0.02%
2022/09/22	1	48.35	0	0.00	48.55	1	5,589	0.02%
2022/09/21	1	47.60	0	0.00	48.05	1	5,745	0.02%
2022/09/19	2	47.50	1.2	47.03	46.90	0.8	6,030	0.01%
2022/09/16	2	49.00	0.3	49.50	48.65	1.7	6,147	0.03%
2022/09/15	0.1	49.75	0	0.00	49.50	0.1	6,292	0.00%
2022/09/12	11	49.10	5	49.00	49.15	6	6,722	0.09%
2022/09/08	6	48.86	7	48.75	49.00	-1	6,774	-0.01%
2022/09/07	2.2	48.89	1	48.60	48.50	1.2	6,873	0.02%
2022/09/06	19.1	52.00	17	51.67	51.40	2.1	6,872	0.03%
2022/09/05	6	57.37	4	57.00	57.00	2	6,896	0.03%
2022/09/02	7	58.17	3	58.07	58.30	4	7,012	0.06%
2022/09/01	5	58.08	12	58.33	57.80	-7	7,096	-0.10%
2022/08/31	6	59.18	23	59.13	59.00	-17	7,301	-0.23%
2022/08/30	21	59.62	6	59.85	59.30	15	7,669	0.20%
2022/08/29	2	57.60	15	57.37	58.00	-13	8,286	-0.16%
2022/08/26	21	58.43	16	58.41	58.60	5	8,335	0.06%
2022/08/25	8	57.64	0	0.00	57.30	8	8,341	0.10%
2022/08/24	8.1	57.90	12.8	57.66	57.20	-4.7	8,452	-0.06%
2022/08/23	10.1	57.05	14.7	57.71	58.00	-4.6	8,483	-0.05%
2022/08/22	2.3	59.88	0	0.00	59.10	2.3	8,635	0.03%
2022/08/19	29	60.56	27	60.31	60.30	2	8,731	0.02%
2022/08/18	1	59.30	4	59.80	59.60	-3	8,820	-0.03%
2022/08/17	36	60.32	13	60.01	59.80	23	8,887	0.26%
2022/08/16	29	61.53	36	60.81	60.80	-7	9,013	-0.08%
2022/08/15	53	61.59	39.2	60.61	60.50	13.8	8,970	0.15%
2022/08/12	10	59.58	7	61.13	61.60	3	8,789	0.03%
2022/08/11	1.1	59.41	0	0.00	59.40	1.1	8,686	0.01%
2022/08/10	1	59.30	0	0.00	59.50	1	8,660	0.01%
2022/08/09	3.3	58.85	5	58.92	59.20	-1.7	8,638	-0.02%
2022/08/08	10.1	60.15	13	59.95	60.00	-2.9	8,599	-0.03%
2022/08/05	13	62.14	9	62.30	61.90	4	8,569	0.05%
2022/08/04	3	61.40	5	60.26	61.50	-2	8,574	-0.02%
2022/08/03	3	61.17	8	61.29	60.40	-5	8,506	-0.06%
2022/08/02	5	62.38	4	62.23	62.60	1	8,440	0.01%
2022/08/01	34	64.56	8	64.21	63.70	26	8,387	0.31%
2022/07/29	33	63.05	41	63.59	63.60	-8	8,205	-0.10%
2022/07/28	21	62.72	15	62.97	62.50	6	8,208	0.07%
2022/07/27	25	61.94	29	62.74	63.50	-4	8,125	-0.05%
2022/07/26	18	62.23	42	62.64	62.80	-24	8,004	-0.30%
2022/07/25	11	61.49	22	61.61	62.00	-11	7,820	-0.14%
2022/07/22	25	60.56	8	60.30	58.80	17	7,743	0.22%
2022/07/21	34	64.16	6	63.73	64.20	28	7,642	0.37%
2022/07/20	1	64.80	3.1	63.99	63.20	-2.1	7,570	-0.03%
2022/07/19	0	61.30	5	61.62	61.00	-5	7,492	-0.07%
2022/07/18	0	0.00	1	61.30	61.30	-1	7,641	-0.01%
2022/07/15	0	0.00	1.2	58.87	59.90	-1.2	7,876	-0.01%
2022/07/14	5	57.36	10	57.79	58.90	-5	8,258	-0.06%
2022/07/13	10	57.85	11	57.55	56.70	-1	8,303	-0.01%
2022/07/12	2.2	57.65	42	57.09	56.70	-39.9	8,354	-0.48%
2022/07/11	2	60.60	9	61.36	61.50	-7	8,449	-0.08%
2022/07/08	30	61.68	2	62.20	61.20	28	8,902	0.31%
2022/07/07	13	60.41	10	60.83	61.50	3	9,166	0.03%
2022/07/06	6	60.82	2	59.30	58.30	4	9,245	0.04%
2022/07/05	34.1	60.38	17	60.91	61.80	17.1	9,254	0.18%
2022/07/04	7	57.43	5	57.94	58.70	2	9,164	0.02%
2022/07/01	4	60.83	8	57.74	54.40	-4	9,276	-0.04%
2022/06/30	3	62.07	25	61.59	60.20	-22	9,448	-0.23%
2022/06/29	10	62.15	19	62.15	61.60	-9	9,680	-0.09%
2022/06/28	35	66.05	38	65.99	65.70	-3	9,711	-0.03%
2022/06/27	25	64.09	11	64.35	64.60	14	9,655	0.14%
2022/06/24	80	65.21	60	64.12	64.00	20	9,642	0.21%
2022/06/23	53	64.16	56	64.22	65.20	-3	9,568	-0.03%
2022/06/22	61	64.54	59	64.45	64.40	2	9,604	0.02%
2022/06/21	9	62.16	5	62.98	63.30	4	9,440	0.04%
2022/06/20	8	61.20	32.1	61.03	60.00	-24.1	9,394	-0.26%
2022/06/17	2	63.25	4	63.20	63.30	-2	9,344	-0.02%
2022/06/16	11	65.71	22.2	65.24	63.00	-11.2	9,360	-0.12%
2022/06/15	12	66.22	1	66.00	65.20	11	9,249	0.12%
2022/06/14	28	64.22	23	64.43	65.30	5	9,177	0.05%
2022/06/13	10	66.47	17	66.06	67.90	-7	8,993	-0.08%
2022/06/10	43	66.43	38.1	66.24	66.50	4.9	8,864	0.06%
2022/06/09	24	67.34	14	67.19	67.30	10	8,758	0.11%
2022/06/08	45	69.48	38.1	69.03	68.70	6.9	8,533	0.08%
2022/06/07	84.1	68.61	69.1	68.94	68.90	15.1	8,149	0.18%
2022/06/06	2	64.40	2	64.80	64.50	0	7,435	0.00%
2022/06/02	1	64.10	10	62.48	63.80	-9	7,388	-0.12%
2022/06/01	13	63.95	8	63.88	62.80	5	7,382	0.07%
2022/05/31	3	63.87	31	63.14	64.10	-28	7,271	-0.39%
2022/05/30	36	63.74	30	63.88	64.00	6	7,217	0.08%
2022/05/27	7	61.29	7	61.06	61.60	0	7,026	0.00%
2022/05/26	39	60.18	8	61.26	59.70	31	7,005	0.44%
2022/05/25	7	59.67	11	59.13	60.00	-4	6,902	-0.06%
2022/05/24	9	58.02	10	58.57	57.20	-1	6,862	-0.01%
2022/05/23	1	57.10	1.5	57.07	57.20	-0.5	6,833	-0.01%
2022/05/20	0	0.00	3	56.73	57.00	-3	6,877	-0.04%
2022/05/18	4	55.70	1	55.30	55.30	3	6,862	0.04%
2022/05/17	0	0.00	3	55.83	56.10	-3	6,947	-0.04%
2022/05/16	1.5	55.13	9	55.29	54.90	-7.5	6,956	-0.11%
2022/05/13	5	53.04	14	53.06	53.80	-9	6,967	-0.13%
2022/05/12	8	52.75	3	56.17	51.20	5	6,980	0.07%
2022/05/11	2	57.15	0	0.00	56.70	2	6,943	0.03%
2022/05/10	1	56.70	0	0.00	57.20	1	7,110	0.01%
2022/05/09	3	57.33	1	57.30	56.90	2	7,216	0.03%
2022/05/06	4	58.60	3	58.77	58.70	1	7,200	0.01%
2022/05/05	26	60.80	29	60.89	60.80	-3	7,169	-0.04%
2022/05/04	1	58.40	1	59.10	58.40	0	7,062	0.00%
2022/05/03	1	58.30	4	58.83	58.30	-3	7,073	-0.04%
2022/04/29	2	58.75	4	58.85	58.10	-2	7,098	-0.03%
2022/04/28	5	58.58	9	58.88	58.10	-4	7,118	-0.06%
2022/04/27	4	58.50	8	56.93	59.10	-4	7,082	-0.06%
2022/04/26	4	57.85	9	57.61	57.40	-5	7,045	-0.07%
2022/04/25	21	57.17	11	57.53	56.70	10	7,035	0.14%
2022/04/22	5	62.16	5	63.42	60.80	0	7,019	0.00%
2022/04/21	46.2	64.69	51.2	64.85	63.80	-5	7,015	-0.07%
2022/04/20	39	64.18	22	63.94	61.80	17	7,272	0.23%
2022/04/19	9	61.16	14	60.52	60.80	-5	7,536	-0.07%
2022/04/18	37	59.81	36	58.90	58.90	1	7,783	0.01%
2022/04/15	16	60.92	15	60.94	59.90	1	7,707	0.01%
2022/04/14	34	62.74	56.3	61.94	61.20	-22.3	7,601	-0.29%
2022/04/13	65.1	60.31	57.2	61.26	60.60	8	7,316	0.11%
2022/04/12	23	58.42	25	59.45	60.20	-2	6,943	-0.03%
2022/04/11	16	57.79	15	56.90	56.90	1	6,754	0.01%
2022/04/08	3	58.77	5	59.84	60.10	-2	6,648	-0.03%
2022/04/07	24	60.58	32	59.32	58.10	-8	6,557	-0.12%
2022/04/06	17	60.27	16	60.67	60.40	1	6,308	0.02%
2022/04/01	17	60.26	31	60.37	61.90	-14	6,010	-0.23%
2022/03/31	29	57.75	84	58.15	57.60	-55	5,620	-0.98%
2022/03/30	18	59.42	13.1	59.64	58.50	4.9	5,416	0.09%
2022/03/29	1	58.70	13	57.05	56.90	-12	5,245	-0.23%
2022/03/28	15.1	58.24	3	58.33	58.20	12.1	5,182	0.23%
2022/03/25	27.2	58.53	50	58.52	58.90	-22.8	5,111	-0.45%
2022/03/24	21.1	58.03	14.2	57.70	57.00	6.9	4,929	0.14%
2022/03/23	10	56.31	18	56.71	56.30	-8	4,852	-0.16%
2022/03/22	3	54.80	0	0.00	55.80	3	4,764	0.06%
2022/03/21	3	54.47	2	55.50	55.40	1	4,736	0.02%
2022/03/18	1	51.60	1	52.20	53.00	0	4,675	0.00%
2022/03/14	0	0.00	1	49.95	50.70	-1	4,814	-0.02%
2022/03/10	1	50.70	2	50.65	50.90	-1	4,839	-0.02%
2022/03/09	7	50.06	6	49.98	50.00	1	4,847	0.02%
2022/03/08	2	50.10	1	49.50	49.10	1	4,873	0.02%
2022/03/07	11	51.00	11	50.53	50.30	0	4,861	0.00%
2022/03/04	0	0.00	21	55.60	54.70	-21	4,817	-0.44%
2022/03/03	1	56.40	0	0.00	56.50	1	4,822	0.02%
2022/03/02	2	56.95	2	56.80	56.50	0	4,825	0.00%
2022/03/01	12	57.33	12	57.29	56.80	0	4,791	0.00%
2022/02/25	1	55.20	2	54.75	55.10	-1	4,712	-0.02%
2022/02/24	4	54.75	4	54.55	53.60	0	4,721	0.00%
2022/02/23	10	57.58	14	56.70	57.30	-4	4,676	-0.09%
2022/02/22	7	55.16	3	55.10	55.20	4	4,608	0.09%
2022/02/21	0	0.00	5	54.94	55.10	-5	4,637	-0.11%
2022/02/17	10	56.78	7	56.73	55.10	3	4,747	0.06%
2022/02/16	1	55.10	12	55.13	55.50	-11	4,719	-0.23%
2022/02/14	6	56.18	0	0.00	55.60	6	4,752	0.13%
2022/02/11	0	0.00	10	55.00	55.70	-10	4,811	-0.21%
2022/02/10	18	56.11	12	55.53	55.60	6	4,875	0.12%
2022/02/09	2	53.65	3	54.00	54.90	-1	4,873	-0.02%
2022/02/08	4	50.60	3	50.03	51.00	1	4,938	0.02%
2022/01/26	1	47.60	1	47.65	47.50	0	5,473	0.00%
2022/01/25	1	48.70	0	0.00	47.20	1	5,752	0.02%
2022/01/24	2	47.85	2	47.95	48.30	0	6,135	0.00%
2022/01/21	2	51.60	1	50.00	50.00	1	6,311	0.02%
2022/01/20	5	52.38	3	52.13	52.50	2	6,622	0.03%
2022/01/19	6	52.15	0	0.00	52.00	6	6,877	0.09%
2022/01/17	16	54.74	3	54.63	54.60	13	7,973	0.16%
2022/01/14	13	55.33	18.2	54.65	53.50	-5.2	8,173	-0.06%
2022/01/13	48.1	59.62	56	59.21	57.10	-7.9	8,297	-0.10%
2022/01/12	81	59.03	84	59.22	58.70	-3	8,223	-0.04%
2022/01/11	25.1	56.68	25	56.61	55.60	0.1	7,730	0.00%
2022/01/10	1	53.30	1	51.30	53.30	0	7,877	0.00%
2022/01/07	4	53.28	6	52.87	52.10	-2	8,109	-0.02%
2022/01/06	18	54.99	9	54.89	54.90	9	8,064	0.11%
2021/12/28	0	0.00	1	52.90	51.80	-1	8,263	-0.01%
2021/12/24	0	0.00	1	52.00	52.10	-1	8,671	-0.01%
2021/12/23	1	51.60	0	0.00	51.80	1	9,340	0.01%
2021/12/22	4	50.90	2	51.15	51.20	2	9,553	0.02%
2021/12/21	2	50.70	0	0.00	50.80	2	9,867	0.02%
2021/12/17	0	0.00	1	50.60	50.60	-1	10,208	-0.01%
2021/12/15	1	51.70	2	52.50	52.40	-1	11,488	-0.01%
2021/12/14	0	0.00	4	52.58	51.90	-4	11,706	-0.03%
2021/12/13	1	54.60	1	54.80	54.40	0	11,782	0.00%
2021/12/10	0	0.00	15	56.43	55.90	-15	12,077	-0.12%
2021/12/09	1	56.10	11	56.63	57.10	-10	12,160	-0.08%
2021/12/08	3.1	55.90	3	56.03	57.10	0.1	12,307	0.00%
2021/12/06	0	0.00	1.1	53.14	53.30	-1.1	12,688	-0.01%
2021/12/03	1	52.60	0	0.00	52.60	1	12,749	0.01%
2021/12/02	1	52.80	3	52.63	51.80	-2	12,893	-0.02%
2021/12/01	0	0.00	1	53.90	54.10	-1	13,239	-0.01%
2021/11/30	2	55.05	3	54.57	54.40	-1	13,691	-0.01%
2021/11/29	1	54.60	1	54.50	54.80	0	14,018	0.00%
2021/11/26	3	53.73	0	0.00	53.40	3	14,037	0.02%
2021/11/25	8	55.68	0	0.00	54.80	8	14,045	0.06%
2021/11/24	1	55.30	1	55.80	56.00	0	14,031	0.00%
2021/11/23	3	55.83	0	0.00	55.00	3	14,012	0.02%
2021/11/22	1	57.70	0	0.00	57.60	1	13,992	0.01%
2021/11/19	1	57.10	2	57.05	56.30	-1	13,987	-0.01%
2021/11/18	7	58.07	9	58.56	57.00	-2	13,927	-0.01%
2021/11/17	4	58.13	7	58.29	58.20	-3	13,882	-0.02%
2021/11/16	9	58.24	3.3	58.02	57.00	5.7	13,827	0.04%
2021/11/15	2.1	60.05	0	0.00	59.80	2.1	13,743	0.02%
2021/11/12	1	59.50	8.3	58.94	59.80	-7.3	13,659	-0.05%
2021/11/11	3	59.50	0	0.00	58.30	3	13,595	0.02%
2021/11/10	13.1	58.74	11	58.68	59.00	2.1	13,542	0.02%
2021/11/09	1	59.50	1.1	60.19	59.60	-0.1	13,426	0.00%
2021/11/08	7.4	61.09	4.1	60.35	59.20	3.3	13,320	0.02%
2021/11/05	14.1	62.97	20	61.83	62.30	-5.9	13,157	-0.04%
2021/11/04	19.2	62.45	34	62.61	62.80	-14.8	12,974	-0.11%
2021/11/03	28.5	60.99	28	61.18	60.20	0.5	12,686	0.00%
2021/11/02	14	63.06	13	63.29	59.20	1	12,464	0.01%
2021/11/01	77.1	63.13	43.1	63.62	63.10	34.1	12,161	0.28%
2021/10/29	12	59.81	10.1	59.85	61.00	1.9	11,753	0.02%
2021/10/28	67	61.25	53	61.66	58.50	14	11,533	0.12%
2021/10/27	27.1	59.57	29.1	59.65	59.40	-2	11,303	-0.02%
2021/10/26	56	59.90	69	59.49	58.00	-13	11,039	-0.12%
2021/10/25	62.2	56.97	56.2	57.10	58.40	6	10,294	0.06%
2021/10/22	25	53.73	15	53.65	53.10	10	9,895	0.10%
2021/10/21	11.1	53.17	28	52.71	52.00	-16.9	9,662	-0.17%
2021/10/20	106	54.42	97	54.94	54.20	9	9,464	0.10%	大買/
2021/10/19	14	51.39	17.2	51.29	51.60	-3.2	8,996	-0.04%
2021/10/18	18	50.51	21	50.04	51.00	-3	8,839	-0.03%
2021/10/15	21	48.54	39	48.43	49.60	-18	8,374	-0.21%
2021/10/14	2	46.60	0	0.00	45.10	2	8,132	0.02%
2021/10/13	11	47.14	0	0.00	45.95	11	8,108	0.14%
2021/10/12	21	46.60	0	0.00	46.05	21	8,058	0.26%
2021/10/08	8	47.01	2	46.80	47.20	6	8,079	0.07%
2021/10/07	10.1	46.50	13	46.27	46.45	-2.9	8,022	-0.04%
2021/10/06	2	45.53	0	0.00	44.25	2	8,026	0.02%
2021/10/05	3	44.90	2	45.60	45.95	1	7,962	0.01%
2021/10/04	5	46.57	7	45.24	44.75	-2	7,865	-0.03%
2021/10/01	30	49.25	42	49.21	47.05	-12	7,703	-0.16%
2021/09/30	64.1	52.83	60.1	52.71	52.00	4	7,445	0.05%
2021/09/29	6	50.67	3	51.10	50.20	3	6,807	0.04%
2021/09/28	9	50.96	8	51.53	50.40	1	6,711	0.01%
2021/09/27	6	50.58	6	50.40	49.90	0	6,392	0.00%
2021/09/24	39	51.54	41	50.89	50.40	-2	6,252	-0.03%
2021/09/23	126	52.11	129	52.01	50.90	-3	6,037	-0.05%	大買/大賣/
2021/09/22	84.1	49.93	72.2	50.21	50.40	11.9	5,383	0.22%
2021/09/17	0	0.00	4.1	50.13	50.90	-4.1	4,722	-0.09%
2021/09/16	2	45.85	3	46.62	46.30	-1	4,496	-0.02%
2021/09/15	55.1	47.50	53	47.66	47.30	2.1	4,385	0.05%
2021/09/14	10	45.88	11	45.42	45.45	-1	4,069	-0.02%
2021/09/13	15	47.29	18	47.28	46.80	-3	3,954	-0.08%
2021/09/10	28	46.62	13	46.60	47.30	15	3,729	0.40%
2021/09/09	2	43.80	1	43.90	44.40	1	3,312	0.03%
2021/09/08	11	42.50	10	42.50	43.00	1	3,213	0.03%
2021/09/07	1	45.60	5	44.11	44.55	-4	3,137	-0.13%
2021/09/06	37.1	47.03	38	46.97	47.20	-0.9	2,976	-0.03%
2021/09/03	110.1	47.56	114	47.68	48.95	-4	2,590	-0.15%	大買/大賣/
2021/09/02	12	45.84	8	44.88	44.50	4	2,115	0.19%
2021/08/27	0	0.00	2	41.85	41.50	-2	1,653	-0.12%
2021/08/26	0	0.00	2	42.10	41.55	-2	1,637	-0.12%
2021/08/25	2	41.50	6	40.90	40.90	-4	1,615	-0.25%
2021/08/24	1	40.90	3	41.00	40.95	-2	1,579	-0.13%
2021/08/23	6	40.54	1	40.00	40.55	5	1,566	0.32%
2021/08/16	0	0.00	6	37.88	38.90	-6	1,502	-0.40%
2021/08/13	0	0.00	4	37.55	37.55	-4	1,491	-0.27%
2021/08/12	4	39.00	0	0.00	38.75	4	1,492	0.27%
2021/08/11	3	38.30	0	0.00	37.75	3	1,501	0.20%
2021/08/10	1	38.70	0	0.00	38.75	1	1,499	0.07%
2021/08/06	0	0.00	2	42.73	41.25	-2	1,508	-0.13%
2021/08/03	0	0.00	1	42.00	41.75	-1	1,579	-0.06%
2021/08/02	2	43.07	5	43.29	42.60	-3	1,578	-0.19%
2021/07/30	1	41.25	0	0.00	41.15	1	1,461	0.07%
2021/07/28	2	40.03	0	0.00	40.80	2	1,487	0.13%
2021/07/27	2	43.33	0	0.00	42.60	2	1,518	0.13%
2021/07/26	5	44.53	16	43.48	43.35	-11	1,531	-0.72%
2021/07/23	0	0.00	1	41.35	41.85	-1	1,467	-0.07%
2021/07/22	0	0.00	8	41.55	41.35	-8	1,489	-0.54%
2021/07/21	0	0.00	100	40.55	40.30	-100	1,496	-6.68%
2021/07/16	2	41.10	0	0.00	40.60	2	1,870	0.11%
2021/07/15	0	0.00	2	40.20	41.20	-2	2,152	-0.09%
2021/07/14	102	39.38	1	38.70	39.00	101	2,224	4.54%	大買/鉅額交易
2021/07/13	1	39.60	0	0.00	39.40	1	2,282	0.04%
2021/07/12	4	39.10	6	38.89	38.90	-2	2,255	-0.09%
2021/07/09	0	0.00	1	38.40	38.35	-1	2,274	-0.04%
2021/07/08	1	37.80	0	0.00	37.95	1	2,303	0.04%
2021/07/07	3	38.07	0	0.00	37.80	3	2,334	0.13%
2021/07/06	3	38.45	1	38.00	38.05	2	2,360	0.08%
2021/07/05	12	40.27	7	39.27	39.95	5	2,371	0.21%
2021/06/30	0	0.00	5	37.20	37.05	-5	2,709	-0.18%
2021/06/29	1	36.80	0	0.00	36.85	1	2,741	0.04%
2021/06/23	0	0.00	1	35.90	36.30	-1	2,795	-0.04%
2021/06/15	5	36.95	0	0.00	36.40	5	3,262	0.15%
2021/06/11	1	36.55	2	36.25	36.15	-1	3,268	-0.03%
2021/06/10	0	0.00	1	36.05	36.05	-1	3,285	-0.03%
2021/06/09	4	36.00	1	36.10	35.55	3	3,292	0.09%
2021/06/01	0	0.00	2	36.35	36.35	-2	3,333	-0.06%
2021/05/28	0	0.00	1	35.25	35.25	-1	3,456	-0.03%
2021/05/18	6	30.97	0	0.00	32.30	6	3,526	0.17%
2021/05/17	0	0.00	4	29.70	29.40	-4	3,528	-0.11%
2021/05/14	2	32.00	0	0.00	31.90	2	3,513	0.06%
2021/05/13	1	32.10	0	0.00	31.90	1	3,500	0.03%
2021/05/12	1	32.05	0	0.00	32.25	1	3,479	0.03%
2021/05/11	1	36.55	0	0.00	35.25	1	3,448	0.03%
2021/05/10	0	0.00	2	38.33	38.50	-2	3,501	-0.06%
2021/05/06	2	38.15	0	0.00	37.85	2	3,477	0.06%
2021/05/04	3	38.87	0	0.00	38.90	3	3,437	0.09%
2021/05/03	1	43.00	1	43.50	41.80	0	3,381	0.00%
2021/04/29	2	45.15	1	45.60	45.00	1	3,358	0.03%
2021/04/28	1	45.40	1	44.95	44.70	0	3,346	0.00%
2021/04/27	3	45.97	6	45.93	46.00	-3	3,437	-0.09%
2021/04/26	19	47.42	15	47.81	47.15	4	3,780	0.11%
2021/04/23	11	44.86	14.1	45.17	47.00	-3.1	3,738	-0.08%
2021/04/22	10.1	44.62	1	44.10	43.00	9	3,689	0.24%
2021/04/21	67	47.08	84.1	47.14	46.30	-17.1	3,698	-0.46%
2021/04/20	30	42.95	21	43.00	44.70	9	3,410	0.26%
2021/04/19	5	42.56	9	42.82	42.60	-4	3,361	-0.12%
2021/04/16	0	0.00	8	41.63	41.35	-8	3,395	-0.24%
2021/04/15	6	40.52	6	40.63	41.20	0	3,634	0.00%
2021/04/14	5	38.72	6	39.39	38.80	-1	3,652	-0.03%
2021/04/13	2	39.90	1	40.50	39.90	1	3,690	0.03%
2021/04/12	8	41.15	0	0.00	40.55	8	3,683	0.22%
2021/04/09	5	42.40	0	0.00	41.80	5	3,650	0.14%
2021/04/08	45	42.90	40	43.03	42.30	5	3,600	0.14%
2021/04/07	2	41.93	2	41.85	41.80	0	3,462	0.00%
2021/04/06	54.1	42.07	55.1	42.15	42.50	-1	3,376	-0.03%
2021/04/01	0	0.00	2	40.10	39.90	-2	3,142	-0.06%
2021/03/30	1	39.75	0	0.00	39.40	1	3,100	0.03%
2021/03/26	3	38.15	0	0.00	38.40	3	3,046	0.10%
2021/03/25	0	0.00	1	38.25	38.25	-1	3,025	-0.03%
2021/03/24	1	39.25	0	0.00	39.25	1	2,997	0.03%
2021/03/23	3	39.93	2	40.25	39.70	1	2,980	0.03%
2021/03/22	1	40.10	2	40.40	40.05	-1	2,916	-0.03%
2021/03/19	3	41.27	6	41.10	40.80	-3	2,829	-0.11%
2021/03/18	1	39.00	1	38.60	38.90	0	2,601	0.00%
2021/03/16	2	38.00	1	38.15	38.05	1	2,552	0.04%
2021/03/12	1	38.00	0	0.00	37.80	1	2,591	0.04%
2021/03/11	0	0.00	1	37.65	37.60	-1	2,581	-0.04%
2021/03/08	0	0.00	1	36.15	36.15	-1	2,619	-0.04%
2021/03/04	0	0.00	1	36.80	36.30	-1	2,618	-0.04%
2021/03/03	4	37.59	2	38.63	37.10	2	2,604	0.08%
2021/03/02	0	0.00	38	37.14	37.15	-38	2,488	-1.53%
2021/02/25	0	0.00	1	37.15	37.30	-1	2,469	-0.04%
2021/02/22	1	37.85	0	0.00	37.60	1	2,461	0.04%
2021/02/19	2	36.95	3	36.80	37.65	-1	2,442	-0.04%
2021/02/18	2	36.63	1	36.50	36.85	1	2,424	0.04%
2021/02/17	0	0.00	1	36.15	36.15	-1	2,418	-0.04%
2021/02/02	1	32.00	0	0.00	32.65	1	2,357	0.04%
2021/02/01	21	31.36	20	31.58	31.60	1	2,340	0.04%
2021/01/28	0.1	36.05	1	35.85	35.85	-1	2,225	-0.04%
2021/01/27	0	0.00	7	36.10	36.20	-7	2,220	-0.32%
2021/01/26	0	0.00	1	35.95	35.95	-1	2,216	-0.05%
2021/01/25	1	37.20	0	0.00	36.95	1	2,196	0.05%
2021/01/22	41	36.89	1	36.90	36.60	40	2,180	1.83%
2021/01/21	6	38.43	0	0.00	37.45	6	2,151	0.28%
2021/01/20	8	39.60	6	38.50	38.05	2	2,116	0.09%
2021/01/19	32	42.92	38	42.08	40.85	-6	1,979	-0.30%
2021/01/18	4	39.79	10	39.15	39.30	-6	1,586	-0.38%
2021/01/15	0	0.00	5	39.42	39.30	-5	1,511	-0.33%
2021/01/14	12	39.70	14	39.50	39.00	-2	1,446	-0.14%
2021/01/13	2	37.20	0	0.00	37.20	2	1,250	0.16%
2021/01/12	4	37.23	1	36.85	36.95	3	1,226	0.24%
2021/01/11	17	39.83	1	39.95	39.35	16	1,177	1.36%
2021/01/08	4	38.84	8	40.13	38.90	-4	1,305	-0.31%
2021/01/07	0	0.00	1	42.20	42.20	-1	1,050	-0.10%
2021/01/06	0	0.00	5	38.40	38.40	-5	992	-0.50%
2021/01/05	2	34.13	1	34.75	34.95	1	918	0.11%
2020/12/10	1	34.40	0	0.00	34.20	1	1,014	0.10%
2020/12/08	1	34.40	0	0.00	34.95	1	999	0.10%
2020/12/02	8	35.46	4	35.40	34.60	4	1,149	0.35%
2020/11/30	0	0.00	2	34.20	34.25	-2	1,272	-0.16%
2020/11/16	0	0.00	2	34.10	33.80	-2	1,209	-0.17%
2020/11/03	0	0.00	1	33.75	33.25	-1	1,206	-0.08%
2020/11/02	0	0.00	1	33.20	33.20	-1	1,206	-0.08%
2020/10/26	0	0.00	1	34.95	34.95	-1	1,198	-0.08%
2020/10/23	2	35.00	0	0.00	34.75	2	1,196	0.17%
2020/10/19	12	36.95	12	36.00	36.10	0	1,194	0.00%
2020/10/16	16	38.47	13	38.87	36.50	3	1,165	0.26%
2020/10/15	0	0.00	1	36.30	35.50	-1	931	-0.11%
2020/10/13	0	0.00	3	34.15	34.40	-3	914	-0.33%
2020/10/07	5	35.82	1	36.05	35.65	4	951	0.42%
2020/09/24	0	0.00	2	34.63	34.05	-2	1,211	-0.17%
2020/09/17	1	36.25	7	36.49	36.45	-6	1,187	-0.51%
2020/09/16	22	36.57	22	36.90	36.65	0	1,174	0.00%
2020/09/15	0	0.00	4	35.40	34.85	-4	1,091	-0.37%
2020/09/14	1	35.80	0	0.00	35.90	1	1,071	0.09%
2020/09/10	7	35.49	1	35.70	35.50	6	1,057	0.57%
2020/09/09	1	34.65	0	0.00	35.10	1	1,032	0.10%
2020/09/08	2	36.43	2	36.65	35.85	0	1,014	0.00%
2020/09/07	28	39.78	47	38.31	37.00	-19	989	-1.92%
2020/09/04	26	37.11	6	37.53	37.80	20	836	2.39%
2020/09/03	5	34.14	9	33.98	34.40	-4	672	-0.59%
2020/09/02	2	32.13	0	0.00	32.00	2	650	0.31%
2020/08/21	2	29.70	0	0.00	30.35	2	673	0.30%
2020/08/11	0	0.00	1	31.45	30.95	-1	697	-0.14%
2020/08/10	2	31.70	0	0.00	31.50	2	695	0.29%
2020/08/04	1	33.00	1	32.70	32.65	0	706	0.00%
2020/07/29	1	32.50	3	32.17	32.30	-2	721	-0.28%
2020/07/28	2	31.00	14	32.45	30.60	-12	761	-1.58%
2020/07/24	0	0.00	1	34.65	33.90	-1	752	-0.13%
2020/07/17	0	0.00	10	34.60	33.50	-10	742	-1.35%
2020/07/14	1	35.40	8	37.52	35.55	-7	757	-0.92%
2020/07/13	0	0.00	1	39.65	38.05	-1	748	-0.13%
2020/07/10	36	39.32	10	39.45	39.00	26	732	3.55%
2020/07/09	0	0.00	21	38.00	38.00	-21	584	-3.59%
2020/07/08	0	0.00	25	34.55	34.55	-25	527	-4.74%
2020/07/07	52	34.84	6	34.22	34.50	46	513	8.95%
2020/07/06	0	0.00	6	33.13	34.00	-6	482	-1.24%
2020/07/01	0	0.00	2	31.60	31.55	-2	479	-0.42%
2020/06/30	1	31.15	0	0.00	31.25	1	478	0.21%
2020/06/24	1	30.75	0	0.00	30.80	1	481	0.21%
2020/06/17	1	30.90	0	0.00	31.10	1	502	0.20%
2020/06/16	0	0.00	2	30.13	30.10	-2	504	-0.40%
2020/06/15	2	30.10	0	0.00	29.85	2	514	0.39%
2020/06/12	2	29.83	0	0.00	29.85	2	518	0.39%
2020/06/11	3	30.75	0	0.00	30.40	3	521	0.58%
2020/06/09	1	31.45	0	0.00	31.20	1	532	0.19%
2020/06/02	0	0.00	1	32.00	32.20	-1	532	-0.19%
2020/06/01	2	32.28	2	32.20	32.25	0	534	0.00%
2020/05/29	0	0.00	2	32.05	31.80	-2	543	-0.37%
2020/05/28	0	0.00	3	31.80	31.70	-3	543	-0.55%
2020/05/27	1	32.05	0	0.00	32.05	1	544	0.18%
2020/05/25	1	32.20	2	32.28	32.35	-1	531	-0.19%
2020/05/20	2	30.33	0	0.00	30.15	2	512	0.39%
2020/05/19	1	30.25	0	0.00	30.20	1	513	0.19%
2020/05/14	1	30.50	0	0.00	29.95	1	510	0.20%
2020/05/12	1	31.90	3	32.07	31.75	-2	509	-0.39%
2020/05/11	0	0.00	3	31.98	32.10	-3	513	-0.58%
2020/05/08	0	0.00	1	31.60	31.40	-1	507	-0.20%
2020/05/06	2	31.73	1	31.95	31.10	1	503	0.20%
2020/05/05	1	32.00	2	31.80	31.50	-1	498	-0.20%
2020/05/04	2	32.40	1	32.65	32.15	1	492	0.20%
2020/04/27	3	29.88	0	0.00	29.90	3	467	0.64%
2020/04/17	2	30.00	23	30.32	29.45	-21	456	-4.60%
2020/04/16	12	29.84	4	29.74	30.05	8	425	1.88%
2020/04/14	0	0.00	24	25.80	26.20	-24	404	-5.94%
2020/04/09	0	0.00	32	25.38	25.65	-32	428	-7.47%
2020/04/08	50	25.02	2	24.85	26.10	48	428	11.19%
2020/03/31	2	22.00	0	0.00	22.00	2	551	0.36%
2020/03/27	1	21.70	0	0.00	21.55	1	636	0.16%
2020/03/25	0	0.00	41	21.23	21.40	-41	643	-6.37%
2020/03/24	50	20.45	0	0.00	20.30	50	641	7.80%
2020/03/23	1	19.00	0	0.00	18.90	1	641	0.16%
2020/03/16	1	24.55	1	23.95	22.80	0	667	0.00%
2020/03/13	1	23.55	0	0.00	23.95	1	675	0.15%
2020/03/12	2	26.30	0	0.00	26.15	2	681	0.29%
2020/03/10	2	29.40	0	0.00	29.40	2	830	0.24%
2020/03/09	2	29.68	0	0.00	29.60	2	830	0.24%
2020/03/04	7	31.50	7	31.91	31.75	0	872	0.00%
2020/02/24	1	32.45	0	0.00	32.45	1	977	0.10%
2020/02/13	0	0.00	1	33.50	33.20	-1	1,101	-0.09%
2020/02/12	1	32.85	0	0.00	33.45	1	1,109	0.09%
2020/02/07	1	32.50	0	0.00	32.40	1	1,217	0.08%
2020/01/30	1	33.35	0	0.00	33.35	1	1,341	0.07%
2020/01/09	0	0.00	1	36.65	36.40	-1	1,472	-0.07%
2020/01/08	1	36.05	1	36.50	36.25	0	1,476	0.00%
2020/01/07	1	36.95	0	0.00	37.00	1	1,472	0.07%
2019/12/30	14	39.08	12	39.18	39.50	2	1,473	0.14%
2019/12/27	0	0.00	4	38.96	39.00	-4	1,425	-0.28%
2019/12/26	1	38.80	0	0.00	38.50	1	1,406	0.07%
2019/12/25	0	0.00	13	38.90	38.80	-13	1,400	-0.93%
2019/12/24	7	38.86	10	39.00	39.05	-3	1,412	-0.21%
2019/12/23	8	38.29	0	0.00	38.00	8	1,366	0.59%
2019/12/18	0	0.00	2	37.80	37.80	-2	1,420	-0.14%
2019/12/17	2	38.08	0	0.00	38.10	2	1,434	0.14%
2019/12/11	1	38.40	3	38.37	38.25	-2	1,453	-0.14%
2019/12/10	0	0.00	1	39.00	38.45	-1	1,487	-0.07%
2019/12/09	1	38.30	0	0.00	38.35	1	1,506	0.07%
2019/12/06	9	38.96	9	39.11	39.10	0	1,519	0.00%
2019/12/05	1	38.40	0	0.00	38.50	1	1,425	0.07%
2019/12/02	0	0.00	12	36.61	37.85	-12	1,731	-0.69%
2019/11/29	0	0.00	3	36.85	37.00	-3	1,794	-0.17%
2019/11/28	0	0.00	0.1	37.60	37.60	-0.1	1,863	-0.01%
2019/11/27	2	37.73	0	0.00	37.65	2	1,900	0.11%
2019/11/26	1	37.70	0	0.00	37.65	1	1,907	0.05%
2019/11/25	0	0.00	1	37.75	37.75	-1	1,924	-0.05%
2019/11/22	15	39.07	1	38.25	38.15	14	1,937	0.72%
2019/11/21	0	0.00	4	39.00	39.20	-4	1,922	-0.21%
2019/11/19	9	38.47	2	38.05	38.05	7	1,940	0.36%
2019/11/18	0	0.00	6	37.10	38.20	-6	1,911	-0.31%
2019/11/15	6	37.04	0	0.00	36.80	6	1,933	0.31%
2019/11/11	1	36.60	1	36.80	36.50	0	2,394	0.00%
2019/11/06	11	39.33	14	39.06	38.50	-3	2,684	-0.11%
2019/11/05	0	0.00	1	38.00	37.60	-1	2,739	-0.04%
2019/11/04	0	0.00	1	38.10	38.00	-1	2,847	-0.04%
2019/10/31	3	38.47	0	0.00	37.95	3	2,903	0.10%
2019/10/30	4	39.19	3	39.37	38.85	1	2,934	0.03%
2019/10/28	1	37.65	0	0.00	37.70	1	3,159	0.03%
2019/10/25	19	38.56	23	38.78	38.30	-4	3,164	-0.13%
2019/10/23	5	37.05	0	0.00	36.95	5	3,081	0.16%
2019/10/14	0	0.00	11	36.05	35.85	-11	3,090	-0.36%
2019/10/09	0	0.00	30	36.23	36.05	-30	3,081	-0.97%
2019/10/08	5	36.85	15	36.93	36.85	-10	3,081	-0.32%
2019/10/04	0	0.00	5	38.60	38.40	-5	3,055	-0.16%
2019/10/02	0	0.00	8	38.16	38.20	-8	3,077	-0.26%
2019/10/01	1	37.60	0	0.00	37.60	1	3,128	0.03%
2019/09/27	11	37.15	4	37.20	37.00	7	3,141	0.22%
2019/09/26	5	39.65	0	0.00	39.20	5	3,117	0.16%
2019/09/25	8	39.85	3	39.52	39.50	5	3,138	0.16%
2019/09/24	1	40.55	2	40.60	40.10	-1	3,170	-0.03%
2019/09/20	3	39.22	2	39.20	39.00	1	3,144	0.03%
2019/09/18	0	0.00	1	40.00	39.60	-1	3,156	-0.03%
2019/09/16	1	40.30	0	0.00	39.95	1	3,164	0.03%
2019/09/12	15	41.82	0	0.00	40.80	15	3,237	0.46%
2019/09/11	1	41.50	2	40.95	41.10	-1	3,286	-0.03%
2019/09/10	1	41.15	4	40.90	40.55	-3	3,258	-0.09%
2019/09/09	2	40.33	1	40.45	40.40	1	3,245	0.03%
2019/09/06	17.1	41.38	13	41.46	41.35	4.1	3,229	0.13%
2019/09/05	76	42.17	81	42.29	42.00	-5	3,177	-0.16%
2019/09/04	7	39.35	0	0.00	39.55	7	2,963	0.24%
2019/09/03	2	40.15	2	40.00	39.45	0	3,003	0.00%
2019/09/02	1	38.50	4	39.31	39.45	-3	2,933	-0.10%
2019/08/30	3	37.63	2	37.70	37.80	1	2,909	0.03%
2019/08/28	0	0.00	3	37.07	36.75	-3	2,882	-0.10%
2019/08/27	4	36.59	0	0.00	36.70	4	2,876	0.14%
2019/08/26	8	36.38	0	0.00	35.95	8	2,885	0.28%
2019/08/23	4	37.85	0	0.00	38.10	4	2,868	0.14%
2019/08/22	5	39.35	2.2	38.82	38.80	2.8	2,836	0.10%
2019/08/21	2.1	38.95	1	39.10	39.30	1.1	2,800	0.04%
2019/08/20	1	39.90	1	40.30	39.15	0	2,791	0.00%
2019/08/19	27	40.03	36	40.30	40.05	-9	2,784	-0.32%
2019/08/16	10	39.42	5	38.91	39.50	5	2,616	0.19%
2019/08/15	0	0.00	5	37.77	37.70	-5	2,557	-0.20%
2019/08/14	8	38.09	5	38.31	38.30	3	2,577	0.12%
2019/08/13	17	39.29	12	39.44	39.10	5	2,491	0.20%
2019/08/12	37	39.12	41	39.18	39.00	-4	2,487	-0.16%
2019/08/08	0	0.00	9	36.79	36.65	-9	2,509	-0.36%
2019/08/07	15	36.61	15	36.24	36.20	0	2,505	0.00%
2019/08/06	27	35.46	2	34.80	36.40	25	2,443	1.02%
2019/08/02	2	33.78	0	0.00	33.50	2	2,523	0.08%
2019/08/01	15	35.97	12	36.15	35.50	3	2,581	0.12%
2019/07/31	174	37.71	166.4	37.68	36.80	7.6	2,606	0.29%	大買/大賣/
2019/07/19	1	34.80	0	0.00	34.80	1	3,016	0.03%
2019/07/15	1	34.70	0	0.00	34.75	1	3,011	0.03%
2019/07/12	0	0.00	1	35.00	34.65	-1	3,018	-0.03%
2019/07/11	1	34.30	1	34.50	34.40	0	3,023	0.00%
2019/07/10	0	0.00	1	34.20	34.50	-1	3,022	-0.03%
2019/07/08	1	35.20	0	0.00	35.10	1	3,026	0.03%
2019/07/05	2	36.68	4	36.33	36.20	-2	3,033	-0.07%
2019/07/04	0	0.00	5	35.00	36.15	-5	2,996	-0.17%
2019/07/03	0	0.00	2	35.60	35.40	-2	3,029	-0.07%
2019/07/02	0	0.00	1	35.90	36.00	-1	3,015	-0.03%
2019/07/01	2	36.38	1	35.95	36.15	1	2,988	0.03%
2019/06/28	1	35.05	2	35.15	35.25	-1	2,944	-0.03%
2019/06/27	0	0.00	1	35.70	35.55	-1	2,932	-0.03%
2019/06/26	1	35.25	1	35.05	35.25	0	2,906	0.00%
2019/06/25	4	35.39	1	35.45	34.85	3	2,896	0.10%
2019/06/24	0	0.00	2	34.95	35.40	-2	2,861	-0.07%
2019/06/21	2	35.65	2	35.20	35.40	0	2,843	0.00%
2019/06/20	5	36.31	5	36.55	35.85	0	2,820	0.00%
2019/06/19	8	34.81	8	35.49	35.10	0	2,720	0.00%
2019/06/17	0	0.00	8	33.54	33.20	-8	2,624	-0.30%
2019/06/14	2	33.83	1	34.35	33.90	1	2,606	0.04%
2019/06/13	8	34.03	4	34.16	34.20	4	2,592	0.15%
2019/06/12	2	33.90	10	33.96	34.35	-8	2,575	-0.31%
2019/06/11	40	33.86	33	33.86	33.30	7	2,535	0.28%
2019/06/06	5	32.06	1	31.95	31.75	4	2,455	0.16%
2019/06/03	1	31.80	0	0.00	31.45	1	2,378	0.04%
2019/05/31	4	31.84	3	32.10	31.60	1	2,367	0.04%
2019/05/28	1	29.90	1	30.30	30.90	0	2,302	0.00%
2019/05/27	2	29.55	0	0.00	30.15	2	2,288	0.09%
2019/05/24	1	31.40	1	30.60	30.35	0	2,267	0.00%
2019/05/23	20	30.15	24	30.35	30.25	-4	2,222	-0.18%
2019/05/22	4	31.75	3	32.27	31.75	1	2,184	0.05%
2019/05/21	3	32.35	0.2	32.40	32.35	2.8	2,145	0.13%
2019/05/20	1	31.30	1	31.40	31.15	0	2,097	0.00%
2019/05/16	69	37.39	74	37.40	36.35	-5	1,941	-0.26%
2019/05/15	10	35.84	16.1	36.08	36.20	-6.1	1,766	-0.34%
2019/05/14	2	37.03	4	36.78	36.60	-2	1,708	-0.12%
2019/05/13	7	37.06	6	36.59	37.05	1	1,624	0.06%
2019/05/10	12.6	36.70	13.5	37.09	37.00	-0.9	1,544	-0.06%
2019/05/09	28	35.15	26	35.38	34.90	2	1,405	0.14%
2019/05/08	7	36.88	5	36.68	37.50	2	1,295	0.15%
2019/05/07	73	35.59	84	35.80	37.10	-11	1,216	-0.90%
2019/05/06	13	34.24	15	34.12	34.20	-2	1,041	-0.19%
2019/05/03	6	34.47	6.2	34.48	35.00	-0.2	973	-0.02%
2019/05/02	51	34.65	45	34.72	35.10	6	913	0.66%
2019/04/30	4	32.78	23	32.94	33.20	-19	702	-2.70%
2019/04/29	63	30.27	87	30.49	30.20	-24	544	-4.41%
2019/04/26	1	29.55	2	28.35	28.25	-1	473	-0.21%
2019/04/25	69	29.15	68	29.25	29.10	1	445	0.22%
2019/04/18	1	28.00	2	27.73	27.15	-1	349	-0.29%
2019/04/17	30	27.49	0	0.00	27.65	30	336	8.90%
2019/04/16	20	27.40	0	0.00	27.10	20	317	6.30%
2019/04/15	1	27.10	1	27.45	27.30	0	309	0.00%
2019/04/12	0	0.00	2	26.60	26.40	-2	285	-0.70%
2019/04/11	5	28.67	3	28.90	26.95	2	275	0.73%
2019/04/10	2	27.30	2	27.20	27.25	0	240	0.00%
2019/04/09	1	27.10	0	0.00	27.55	1	213	0.47%
2019/03/28	0	22.55	0	0.00	22.45	0	130	0.00%
2019/02/14	0	0.00	1	20.80	20.80	-1	76	-1.31%
2019/02/13	1	20.90	0	0.00	20.80	1	71	1.39%
2019/01/16	0	0.00	2	19.10	19.00	-2	73	-2.74%
2018/10/19	0	0.00	1	19.50	19.15	-1	131	-0.76%
2018/10/12	2	19.10	0	0.00	19.10	2	132	1.51%
2018/09/07	1	22.00	0	0.00	21.80	1	86	1.16%
2018/09/06	1	23.80	0	0.00	23.75	1	82	1.21%
2018/08/27	0	0.00	1	25.05	24.90	-1	91	-1.10%
2018/06/04	1	28.90	0	0.00	29.30	1	138	0.72%
2018/04/30	0	0.00	1	29.20	29.10	-1	198	-0.50%
2018/03/28	1	32.50	0	0.00	32.55	1	244	0.41%