先進光 (3362)-新加坡商瑞銀券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
208.5
漲跌
▲0.5
漲幅
+0.24%
成交量
344張
產業
上櫃光電類股▲0.20%
414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

先進光 (3362)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	36	209.56	36	210.46	208.50	0	1,356	0.00%
2024/12/02	29	209.40	25	209.70	208.00	4	1,409	0.28%
2024/11/29	21	202.10	13	201.23	205.00	8	1,502	0.53%
2024/11/28	45	199.64	15	200.30	199.50	30	1,724	1.74%
2024/11/27	5	204.30	49	204.64	202.50	-44	1,828	-2.41%
2024/11/26	40	208.59	29	210.45	207.00	11	1,855	0.59%
2024/11/25	59	209.34	18	208.64	210.00	41	1,891	2.17%
2024/11/22	24	208.65	8	209.06	207.00	16	1,913	0.84%
2024/11/21	26	207.79	9	209.06	207.00	17	1,930	0.88%
2024/11/20	39	211.91	54	211.19	209.00	-15	1,932	-0.78%
2024/11/19	13	207.04	5	206.70	209.00	8	1,934	0.41%
2024/11/18	32	202.13	43	201.53	200.00	-11	1,945	-0.57%
2024/11/15	39	204.56	34	204.81	203.00	5	1,959	0.26%
2024/11/14	26	203.69	8	204.94	203.00	18	1,967	0.91%
2024/11/13	10	210.50	15	210.47	208.00	-5	1,968	-0.25%
2024/11/12	12	207.08	34	208.75	207.50	-22	1,986	-1.11%
2024/11/11	33	210.35	28	210.09	213.00	5	2,007	0.25%
2024/11/08	126	211.29	134	213.36	208.00	-8	2,016	-0.40%	大買/大賣/
2024/11/07	35	228.91	19	227.71	226.00	16	1,974	0.81%
2024/11/06	11	227.68	22	229.61	226.50	-11	1,992	-0.55%
2024/11/05	10	227.50	28	227.77	227.00	-18	2,020	-0.89%
2024/11/04	40	227.36	41	225.71	228.50	-1	2,088	-0.05%
2024/11/01	63	220.79	41	222.50	225.50	22	2,099	1.05%
2024/10/30	36	222.50	23	224.48	222.50	13	2,112	0.62%
2024/10/29	21	229.05	27	228.20	227.50	-6	2,106	-0.28%
2024/10/28	31	232.90	42	233.83	230.50	-11	2,111	-0.52%
2024/10/25	27	240.94	72	241.68	238.50	-45	2,121	-2.12%
2024/10/24	73	242.53	73	243.21	241.00	0	2,139	0.00%
2024/10/23	113	250.62	189	249.52	245.00	-76	2,141	-3.55%	大買/大賣/
2024/10/22	165	246.92	163	247.85	246.50	2	2,143	0.09%	大買/大賣/
2024/10/21	78	237.67	3	238.00	238.50	75	2,123	3.53%
2024/10/18	16	233.97	70	233.34	232.50	-54	2,148	-2.51%
2024/10/17	15	236.10	33	236.68	238.00	-18	2,162	-0.83%
2024/10/16	63	238.96	42	239.19	234.00	21	2,170	0.97%
2024/10/15	10	239.10	19	238.58	233.50	-9	2,198	-0.41%
2024/10/14	17	236.85	23	236.50	239.00	-6	2,283	-0.26%
2024/10/11	34	234.94	60	234.56	235.50	-26	2,305	-1.13%
2024/10/09	51	237.40	46	237.32	237.00	5	2,315	0.22%
2024/10/08	24	232.46	29	232.36	231.50	-5	2,325	-0.22%
2024/10/07	80	238.93	100	237.86	235.00	-20	2,375	-0.84%
2024/10/04	55	227.99	23	227.13	226.00	32	2,438	1.31%
2024/10/01	8	229.69	25	232.34	229.50	-17	2,490	-0.68%
2024/09/30	45	231.61	50	231.83	231.00	-5	2,527	-0.20%
2024/09/27	5	239.30	41	239.55	234.00	-36	2,573	-1.40%
2024/09/26	27	239.67	91	240.21	239.00	-64	2,591	-2.47%
2024/09/25	122	241.53	56	241.25	240.00	66	2,665	2.48%	大買/
2024/09/24	36	238.39	131	239.89	236.00	-95	2,762	-3.44%	大賣/
2024/09/23	91	239.71	111	238.61	238.50	-20	2,751	-0.73%	大賣/
2024/09/20	28	243.07	692	238.24	237.50	-664	2,751	-24.13%	大賣/鉅額交易
2024/09/19	144	237.83	29	235.05	240.00	115	2,720	4.23%	大買/鉅額交易
2024/09/18	63	233.40	82	233.97	232.00	-19	2,735	-0.69%
2024/09/16	105	234.64	81	234.91	235.00	24	2,750	0.87%	大買/
2024/09/13	113	240.66	71	241.59	240.50	42	2,788	1.51%	大買/
2024/09/12	44	233.33	57	230.96	238.00	-13	2,812	-0.46%
2024/09/11	112	230.83	47	232.39	226.00	65	2,832	2.29%	大買/
2024/09/10	178	234.53	172	237.93	230.00	6	2,895	0.21%	大買/大賣/
2024/09/09	190	249.46	107	250.31	248.50	83	2,926	2.84%	大買/大賣/
2024/09/06	122	258.32	171	259.64	251.00	-49	2,899	-1.69%	大買/大賣/
2024/09/05	108	267.76	153	268.58	264.00	-45	2,903	-1.55%	大買/大賣/
2024/09/04	287	267.68	286	268.69	265.50	1	2,887	0.03%	大買/大賣/
2024/09/03	194	284.82	122	286.70	279.00	72	2,857	2.52%	大買/大賣/
2024/09/02	174	289.58	160	291.27	285.00	14	2,869	0.49%	大買/大賣/
2024/08/30	861	289.76	444	288.79	291.00	417	2,873	14.51%	大買/大賣/鉅額交易
2024/08/29	485	265.22	274	261.83	273.00	211	2,690	7.84%	大買/大賣/鉅額交易
2024/08/28	150	249.88	175	248.53	248.50	-25	2,645	-0.94%	大買/大賣/
2024/08/27	217	244.48	127	244.80	245.00	90	2,796	3.22%	大買/大賣/
2024/08/26	104	237.46	122	237.13	238.00	-18	2,940	-0.61%	大買/大賣/
2024/08/23	85	223.27	70	224.62	229.50	15	2,982	0.50%
2024/08/22	20	229.28	40	229.08	229.50	-20	2,983	-0.67%
2024/08/21	42	233.36	57	231.99	229.50	-15	2,997	-0.50%
2024/08/20	91	237.65	64	235.80	234.00	27	2,997	0.90%
2024/08/19	100	233.40	116	232.82	235.00	-16	3,008	-0.53%	大賣/
2024/08/16	136	229.33	18	227.94	231.00	118	2,999	3.93%	大買/鉅額交易
2024/08/15	102	228.06	92	228.08	224.50	10	3,007	0.33%	大買/
2024/08/14	100	229.17	89	230.87	227.50	11	3,014	0.36%
2024/08/13	144	224.72	135	224.22	226.00	9	3,063	0.29%	大買/大賣/
2024/08/12	83	220.39	107	220.44	221.50	-24	3,109	-0.77%	大賣/
2024/08/09	126	213.88	159.7	213.50	212.00	-33.7	3,107	-1.08%	大買/大賣/
2024/08/08	168	204.54	249	203.81	204.50	-81	3,103	-2.61%	大買/大賣/
2024/08/07	240	204.65	173	204.24	208.50	67	3,096	2.16%	大買/大賣/
2024/08/06	297.1	194.38	276	196.39	196.50	21.1	3,103	0.68%	大買/大賣/
2024/08/05	99	207.19	98	206.96	205.50	1	3,040	0.03%
2024/08/02	54	233.09	73	232.12	228.00	-19	3,021	-0.63%
2024/08/01	76	240.93	88	240.63	238.50	-12	3,009	-0.40%
2024/07/31	105	238.15	125	238.28	236.50	-20	3,017	-0.66%	大買/大賣/
2024/07/30	178	234.59	132	235.14	237.50	46	3,016	1.53%	大買/大賣/
2024/07/29	98	243.03	117	245.44	237.50	-19	2,998	-0.63%	大賣/
2024/07/26	103	251.77	146	252.08	250.50	-43	2,973	-1.45%	大買/大賣/
2024/07/23	73	262.26	138	265.59	258.50	-65	2,962	-2.19%	大賣/
2024/07/22	289	258.80	234	258.65	262.00	55	2,933	1.87%	大買/大賣/
2024/07/19	145	255.70	100	258.05	254.00	45	2,899	1.55%	大買/
2024/07/18	100	266.27	100	266.69	261.00	0	2,880	0.00%
2024/07/17	31	275.82	66	275.82	273.00	-35	2,865	-1.22%
2024/07/16	164	281.71	163	281.84	274.00	1	2,862	0.03%	大買/大賣/
2024/07/15	464	285.29	429	286.00	278.50	35	2,833	1.24%	大買/大賣/
2024/07/12	176	274.46	199	275.16	273.00	-23	2,745	-0.84%	大買/大賣/
2024/07/11	11	273.50	112	274.88	271.50	-101	2,726	-3.70%	大賣/鉅額交易
2024/07/10	152	272.88	111	272.44	275.00	41	2,744	1.49%	大買/大賣/
2024/07/09	238	277.29	278	277.65	272.50	-40	2,773	-1.44%	大買/大賣/
2024/07/08	396	279.40	427	279.31	282.00	-31	2,750	-1.13%	大買/大賣/
2024/07/05	314	271.00	163	272.20	273.00	151	2,676	5.64%	大買/大賣/鉅額交易
2024/07/04	107	269.35	123	267.68	262.50	-16	2,640	-0.61%	大買/大賣/
2024/07/03	127	272.62	225	273.32	267.00	-98	2,657	-3.69%	大買/大賣/
2024/07/02	139	264.07	97	263.72	268.50	42	2,650	1.58%	大買/
2024/07/01	347	267.44	364	269.22	264.00	-17	2,628	-0.65%	大買/大賣/
2024/06/28	444	261.46	241	262.49	264.00	203	2,553	7.95%	大買/大賣/鉅額交易
2024/06/27	25	246.60	31	246.03	244.00	-6	2,454	-0.24%
2024/06/26	38	250.78	137	249.76	247.00	-99	2,460	-4.02%	大賣/
2024/06/25	194	244.16	89	245.49	249.00	105	2,466	4.26%	大買/鉅額交易
2024/06/24	62	252.69	101	253.56	248.00	-39	2,465	-1.58%	大賣/
2024/06/21	64	251.54	147	251.12	254.00	-83	2,483	-3.34%	大賣/
2024/06/20	262	253.24	160	254.55	250.50	102	2,481	4.11%	大買/大賣/鉅額交易
2024/06/19	45	249.84	215	253.67	245.50	-170	2,427	-7.00%	大賣/鉅額交易
2024/06/18	267	252.56	271	253.30	254.00	-4	2,410	-0.17%	大買/大賣/
2024/06/17	154	253.72	429	253.95	248.00	-275	2,389	-11.51%	大買/大賣/鉅額交易
2024/06/14	687	245.67	168	242.90	255.00	519	2,314	22.43%	大買/大賣/鉅額交易
2024/06/13	85	230.78	56	230.10	232.00	29	2,213	1.31%
2024/06/12	237	232.21	230	231.64	228.50	7	2,255	0.31%	大買/大賣/
2024/06/11	93	224.72	81	227.68	223.00	12	2,237	0.54%
2024/06/07	104	234.55	60	234.53	234.00	44	2,253	1.95%	大買/
2024/06/06	80	239.25	280	239.57	235.00	-200	2,268	-8.82%	大賣/鉅額交易
2024/06/05	416	240.03	307	241.11	242.50	109	2,279	4.78%	大買/大賣/鉅額交易
2024/06/04	117	233.76	83	236.18	230.50	34	2,216	1.53%	大買/
2024/06/03	200	240.26	230	240.49	237.00	-30	2,190	-1.37%	大買/大賣/
2024/05/31	423	242.19	439	242.74	236.50	-16	2,134	-0.75%	大買/大賣/
2024/05/30	369	237.50	769	236.17	233.00	-400	1,969	-20.31%	大買/大賣/鉅額交易
2024/05/29	278	226.06	237	226.98	227.00	41	1,799	2.28%	大買/大賣/
2024/05/28	58	216.04	113	216.35	216.00	-55	1,749	-3.14%	大賣/
2024/05/27	82	211.12	63	210.03	215.00	19	1,751	1.08%
2024/05/24	24	208.27	21	208.55	207.50	3	1,760	0.17%
2024/05/23	89	210.31	106	208.86	211.00	-17	1,773	-0.96%	大賣/
2024/05/22	19	207.50	71	207.11	207.00	-52	1,822	-2.85%
2024/05/21	48	211.72	125	210.82	205.50	-77	1,959	-3.93%	大賣/
2024/05/20	64	211.24	39	213.06	209.00	25	2,071	1.21%
2024/05/17	121	218.17	368	217.66	214.50	-247	2,203	-11.21%	大買/大賣/鉅額交易
2024/05/16	233	217.30	140	218.68	223.00	93	2,258	4.12%	大買/大賣/
2024/05/15	33	209.92	207	209.22	203.00	-174	2,262	-7.69%	大賣/鉅額交易
2024/05/14	166	205.04	63	206.58	206.50	103	2,352	4.38%	大買/鉅額交易
2024/05/13	41	200.80	88	201.36	198.00	-47	2,422	-1.94%
2024/05/10	129	191.85	129	194.54	198.50	0	2,512	0.00%	大買/大賣/
2024/05/09	10	203.30	129	201.16	200.00	-119	2,618	-4.55%	大賣/鉅額交易
2024/05/08	12	203.13	7	202.71	202.50	5	2,843	0.18%
2024/05/07	6	201.25	65	201.07	202.50	-59	2,945	-2.00%
2024/05/06	68	209.04	165	207.25	201.00	-97	2,996	-3.24%	大賣/
2024/05/03	68	208.20	92	207.33	205.50	-24	2,993	-0.80%
2024/05/02	24	202.85	106	202.66	201.50	-82	3,026	-2.71%	大賣/
2024/04/30	23	205.24	52	204.57	206.50	-29	3,122	-0.93%
2024/04/29	56	204.02	33	203.73	205.00	23	3,259	0.71%
2024/04/26	78	203.13	88	204.43	201.50	-10	3,294	-0.30%
2024/04/25	34	203.06	95	203.15	202.50	-61	3,314	-1.84%
2024/04/24	45	203.94	59	202.92	206.50	-14	3,335	-0.42%
2024/04/23	73	196.51	48	196.69	196.50	25	3,350	0.75%
2024/04/22	48	196.73	59	199.81	193.50	-11	3,367	-0.33%
2024/04/19	120	200.25	90	199.35	201.00	30	3,414	0.88%	大買/
2024/04/18	43	206.19	79	206.63	205.50	-36	3,499	-1.03%
2024/04/17	30	206.62	97	206.31	206.50	-67	3,525	-1.90%
2024/04/16	331	197.90	152	199.49	201.00	179	3,526	5.08%	大買/大賣/鉅額交易
2024/04/15	244	209.03	120	214.68	206.00	124	3,516	3.53%	大買/大賣/鉅額交易
2024/04/12	106	230.46	147	229.62	228.00	-41	3,475	-1.18%	大買/大賣/
2024/04/11	46	223.74	33	225.02	226.00	13	3,465	0.38%
2024/04/10	26	225.44	35	226.14	224.00	-9	3,478	-0.26%
2024/04/09	110	235.45	374	236.26	229.00	-264	3,469	-7.61%	大買/大賣/鉅額交易
2024/04/08	145	232.76	162	232.02	236.50	-17	3,431	-0.50%	大買/大賣/
2024/04/03	59	222.96	65	224.11	223.00	-6	3,410	-0.18%
2024/04/02	12	224.46	54	224.81	222.00	-42	3,430	-1.22%
2024/04/01	54	226.56	25	225.96	225.00	29	3,475	0.83%
2024/03/29	43	226.42	48	224.97	226.00	-5	3,495	-0.14%
2024/03/28	193	226.11	183	226.02	223.00	10	3,594	0.28%	大買/大賣/
2024/03/27	130	224.12	112	224.92	227.50	18	3,675	0.49%	大買/大賣/
2024/03/26	136	231.72	255	233.19	224.50	-119	3,720	-3.20%	大買/大賣/鉅額交易
2024/03/25	125	235.64	116	235.81	239.00	9	3,731	0.24%	大買/大賣/
2024/03/22	71	229.61	57	230.53	231.00	14	3,744	0.37%
2024/03/21	80	228.94	47	232.05	227.50	33	3,755	0.88%
2024/03/20	59	235.69	77	234.94	232.50	-18	3,793	-0.47%
2024/03/19	20	236.13	54	236.10	231.00	-34	3,961	-0.86%
2024/03/18	111	237.08	20	236.40	235.50	91	4,078	2.23%	大買/
2024/03/15	130	238.85	158	238.27	232.00	-28	4,094	-0.68%	大買/大賣/
2024/03/14	52	226.65	178	229.16	230.00	-126	4,052	-3.11%	大賣/鉅額交易
2024/03/13	177	229.62	68	235.30	228.00	109	4,023	2.71%	大買/鉅額交易
2024/03/12	17	241.29	73	244.14	240.00	-56	3,978	-1.41%
2024/03/11	145	244.77	166	247.29	237.00	-21	3,942	-0.53%	大買/大賣/
2024/03/08	0	0.00	101	265.36	260.00	-101	3,879	-2.60%	大賣/鉅額交易
2024/03/07	1	280.00	97	280.08	280.00	-96	3,866	-2.48%
2024/03/06	1	279.00	32	281.73	285.00	-31	3,895	-0.80%
2024/03/05	2	277.25	27	273.35	280.00	-25	3,909	-0.64%
2024/03/04	2	280.25	88	279.72	277.00	-86	3,915	-2.20%
2024/03/01	3	289.00	20	279.25	279.50	-17	4,073	-0.42%
2024/02/29	42	283.00	9	281.50	283.00	33	4,216	0.78%
2024/02/27	0	0.00	8	276.06	278.00	-8	4,405	-0.18%
2024/02/26	0	0.00	6	269.25	275.50	-6	4,929	-0.12%
2024/02/23	3	265.00	0	0.00	261.50	3	5,136	0.06%
2024/02/22	478	278.88	348	275.42	281.00	130	5,227	2.49%	大買/大賣/鉅額交易
2024/02/21	357	257.66	249	258.02	259.00	108	5,205	2.07%	大買/大賣/鉅額交易
2024/02/20	824	248.99	559	247.47	251.00	265	5,118	5.18%	大買/大賣/鉅額交易
2024/02/19	611	237.98	559	236.80	242.00	52	5,087	1.02%	大買/大賣/
2024/02/16	238	226.58	250	225.29	225.50	-12	5,044	-0.24%	大買/大賣/
2024/02/15	555	223.36	477	221.09	222.00	78	4,979	1.57%	大買/大賣/
2024/02/05	278	211.58	308	211.62	212.00	-30	4,882	-0.61%	大買/大賣/
2024/02/02	282	212.11	367	210.60	210.00	-85	4,828	-1.76%	大買/大賣/
2024/02/01	491	207.57	404	206.19	208.00	87	4,740	1.84%	大買/大賣/
2024/01/31	796	202.99	463	199.76	205.00	333	4,613	7.22%	大買/大賣/鉅額交易
2024/01/30	333	189.65	209	189.39	193.00	124	4,390	2.82%	大買/大賣/鉅額交易
2024/01/29	189	184.65	88	184.65	184.50	101	4,327	2.33%	大買/鉅額交易
2024/01/26	11	178.55	59	178.85	180.00	-48	4,282	-1.12%
2024/01/25	80	179.76	62	181.25	179.00	18	4,282	0.42%
2024/01/24	169	185.59	312	185.54	182.00	-143	4,252	-3.36%	大買/大賣/鉅額交易
2024/01/23	647	183.22	371	182.16	182.50	276	4,195	6.58%	大買/大賣/鉅額交易
2024/01/22	213	176.47	172	176.07	173.00	41	4,064	1.01%	大買/大賣/
2024/01/19	47	172.53	76	171.86	174.00	-29	4,044	-0.72%
2024/01/18	98	171.82	112	169.89	171.50	-14	4,034	-0.35%	大賣/
2024/01/17	24	171.65	64	172.77	170.00	-40	4,083	-0.98%
2024/01/16	65	175.66	75	176.01	173.50	-10	4,073	-0.25%
2024/01/15	239	178.24	257	178.59	176.50	-18	4,060	-0.44%	大買/大賣/
2024/01/12	403	177.25	316	176.29	176.50	87	4,027	2.16%	大買/大賣/
2024/01/11	213	169.43	94	168.73	169.50	119	3,990	2.98%	大買/鉅額交易
2024/01/10	30	165.47	57	163.90	164.00	-27	4,004	-0.67%
2024/01/09	61	165.25	142	164.94	165.00	-81	4,013	-2.02%	大賣/
2024/01/08	34	166.53	30	166.25	165.00	4	4,003	0.10%
2024/01/05	81	168.35	126	167.12	165.50	-45	4,013	-1.12%	大賣/
2024/01/04	73	167.68	151	167.55	166.00	-78	4,005	-1.95%	大賣/
2024/01/03	124	170.11	86	170.05	169.00	38	4,015	0.95%	大買/
2024/01/02	140	173.95	187	174.16	171.50	-47	4,017	-1.17%	大買/大賣/
2023/12/29	117	172.62	91	172.44	173.00	26	4,104	0.63%	大買/
2023/12/28	79	175.78	113	176.54	174.00	-34	4,099	-0.83%	大賣/
2023/12/27	265	176.34	126	176.12	176.50	139	4,090	3.40%	大買/大賣/鉅額交易
2023/12/26	168	172.05	95	170.78	172.50	73	4,061	1.80%	大買/
2023/12/25	186	170.32	408	169.99	170.00	-222	4,054	-5.48%	大買/大賣/鉅額交易
2023/12/22	405	177.84	194	176.43	178.00	211	4,026	5.24%	大買/大賣/鉅額交易
2023/12/21	183	171.62	174	170.91	175.50	9	3,936	0.23%	大買/大賣/
2023/12/20	187	170.05	250	168.97	169.50	-63	3,904	-1.61%	大買/大賣/
2023/12/19	231	163.50	127	164.64	165.00	104	3,858	2.70%	大買/大賣/鉅額交易
2023/12/18	34	167.97	248	168.98	166.00	-214	3,850	-5.56%	大賣/鉅額交易
2023/12/15	478	171.08	193	172.97	169.50	285	3,849	7.40%	大買/大賣/鉅額交易
2023/12/14	593	182.34	959	182.07	174.00	-366	3,830	-9.56%	大買/大賣/鉅額交易
2023/12/13	247	186.32	487	185.72	181.50	-240	3,678	-6.52%	大買/大賣/鉅額交易
2023/12/12	5	187.80	0	0.00	188.00	5	3,706	0.13%
2023/12/11	5	182.90	0	0.00	184.50	5	3,736	0.13%
2023/12/07	7	179.79	0	0.00	179.50	7	3,775	0.19%
2023/12/06	7	182.64	0	0.00	180.00	7	3,849	0.18%
2023/12/05	8	182.44	104	181.89	181.00	-96	3,896	-2.46%	大賣/
2023/12/04	12	188.67	40	187.50	186.00	-28	3,925	-0.71%
2023/12/01	38	189.63	0	0.00	193.00	38	4,045	0.94%
2023/11/30	71	182.71	3	181.67	184.50	68	4,017	1.69%
2023/11/29	20	178.68	14	177.93	180.00	6	3,999	0.15%
2023/11/28	475	178.54	298	177.46	178.50	177	3,986	4.44%	大買/大賣/鉅額交易
2023/11/27	562	184.31	379	185.47	182.50	183	3,836	4.77%	大買/大賣/鉅額交易
2023/11/24	520	182.05	499	183.15	185.50	21	3,690	0.57%	大買/大賣/
2023/11/22	185	168.57	239	168.24	175.00	-54	2,948	-1.83%	大買/大賣/
2023/11/21	454	160.50	376	158.08	159.50	78	2,727	2.86%	大買/大賣/
2023/11/20	341	154.47	214	153.18	154.00	127	2,573	4.93%	大買/大賣/鉅額交易
2023/11/17	113	146.38	61	145.74	149.50	52	2,463	2.11%	大買/
2023/11/16	77	147.94	255	150.17	145.50	-178	2,577	-6.91%	大賣/鉅額交易
2023/11/15	221	146.29	70	146.42	148.50	151	2,588	5.83%	大買/鉅額交易
2023/11/14	66	139.77	50	139.67	139.50	16	3,031	0.53%
2023/11/13	52	138.20	31	137.95	138.50	21	3,248	0.65%
2023/11/10	55	140.28	79	139.80	137.00	-24	3,329	-0.72%
2023/11/09	32	140.89	35	140.51	139.00	-3	3,488	-0.09%
2023/11/08	55	142.50	64	141.70	140.50	-9	3,717	-0.24%
2023/11/07	62	141.38	45	141.13	141.00	17	3,880	0.44%
2023/11/06	80	141.75	84	142.43	140.50	-4	4,015	-0.10%
2023/11/03	41	137.63	44	138.05	137.00	-3	4,094	-0.07%
2023/11/02	49	137.88	23	137.57	137.50	26	4,212	0.62%
2023/11/01	21	135.95	42	136.07	134.00	-21	4,229	-0.50%
2023/10/31	87	142.44	131	144.30	135.00	-44	4,239	-1.04%	大賣/
2023/10/30	71	143.30	26	143.27	142.50	45	4,225	1.06%
2023/10/27	36	142.57	37	142.18	143.00	-1	4,223	-0.02%
2023/10/26	101	140.60	93	141.34	140.50	8	4,220	0.19%	大買/
2023/10/25	139	144.05	170	145.49	141.50	-31	4,212	-0.74%	大買/大賣/
2023/10/24	83	136.73	76	136.61	138.50	7	4,162	0.17%
2023/10/23	54	135.86	105	136.04	136.00	-51	4,204	-1.21%	大賣/
2023/10/20	126	133.73	73	133.96	134.50	53	4,214	1.26%	大買/
2023/10/19	166	138.03	135	139.02	136.00	31	4,254	0.73%	大買/大賣/
2023/10/18	2	131.25	0	0.00	131.00	2	4,335	0.05%
2023/10/17	43	140.38	65	140.35	138.00	-22	4,456	-0.49%
2023/10/16	44	140.15	40	140.89	139.00	4	4,713	0.08%
2023/10/13	40	142.89	151	142.46	141.50	-111	5,016	-2.21%	大賣/鉅額交易
2023/10/12	92	144.77	90	144.38	144.00	2	5,257	0.04%
2023/10/11	44	145.72	210	145.72	142.50	-166	5,572	-2.98%	大賣/鉅額交易
2023/10/06	75	148.74	52	149.39	147.50	23	5,727	0.40%
2023/10/05	247	151.40	243	153.48	148.00	4	5,927	0.07%	大買/大賣/
2023/10/04	151	143.42	82	143.48	145.50	69	6,157	1.12%	大買/
2023/10/03	99	145.91	102	146.48	143.50	-3	6,581	-0.05%	大賣/
2023/10/02	225	148.62	180	148.21	149.00	45	6,962	0.65%	大買/大賣/
2023/09/28	115	145.63	145	145.38	145.50	-30	7,335	-0.41%	大買/大賣/
2023/09/27	217	143.08	99	141.31	145.50	118	7,601	1.55%	大買/鉅額交易
2023/09/26	28	149.29	114	149.52	147.00	-86	7,602	-1.13%	大賣/
2023/09/25	106	153.23	177	152.14	149.50	-71	7,599	-0.93%	大買/大賣/
2023/09/22	216	150.45	115	150.39	151.50	101	7,576	1.33%	大買/大賣/鉅額交易
2023/09/21	140	147.03	145	148.16	149.50	-5	7,569	-0.07%	大買/大賣/
2023/09/20	138	149.17	182	149.21	148.00	-44	7,553	-0.58%	大買/大賣/
2023/09/19	141	152.60	283	153.08	149.50	-142	7,566	-1.88%	大買/大賣/鉅額交易
2023/09/18	209	155.89	221	156.09	152.00	-12	7,574	-0.16%	大買/大賣/
2023/09/15	392	157.69	443	158.54	155.00	-51	7,539	-0.68%	大買/大賣/
2023/09/14	397	155.13	191	152.54	157.50	206	7,413	2.78%	大買/大賣/鉅額交易
2023/09/13	137	142.04	178	142.77	143.50	-41	7,366	-0.56%	大買/大賣/
2023/09/12	112	144.23	201	144.49	143.00	-89	7,359	-1.21%	大買/大賣/
2023/09/11	436	148.70	260	148.30	145.50	176	7,396	2.38%	大買/大賣/鉅額交易
2023/09/08	75	155.76	263	156.21	153.00	-188	7,394	-2.54%	大賣/鉅額交易
2023/09/07	237	159.30	204	158.51	158.50	33	7,410	0.45%	大買/大賣/
2023/09/06	545	160.45	949	159.33	158.00	-404	7,450	-5.42%	大買/大賣/鉅額交易
2023/09/05	4	162.50	0	0.00	163.00	4	7,451	0.05%
2023/09/04	4	160.88	0	0.00	162.50	4	7,472	0.05%
2023/09/01	14	160.32	0	0.00	158.50	14	7,503	0.19%
2023/08/31	1	160.50	329	158.30	158.00	-328	7,609	-4.31%	大賣/鉅額交易
2023/08/30	31	159.68	6	160.25	161.00	25	7,688	0.33%
2023/08/29	7	157.79	2	156.75	158.00	5	7,771	0.06%
2023/08/28	60	153.34	4	153.25	153.50	56	7,980	0.70%
2023/08/25	29	151.60	5	150.40	152.00	24	8,027	0.30%
2023/08/24	25	151.44	2	152.50	149.50	23	8,137	0.28%
2023/08/23	29	153.17	1	153.00	152.00	28	8,269	0.34%
2023/08/22	309	154.98	288	156.07	154.50	21	8,287	0.25%	大買/大賣/
2023/08/21	410	154.75	420	155.57	155.00	-10	8,156	-0.12%	大買/大賣/
2023/08/18	1,123	163.24	1,195	163.86	158.00	-72	8,053	-0.89%	大買/大賣/
2023/08/17	642	153.99	463	152.05	162.50	179	7,568	2.36%	大買/大賣/鉅額交易
2023/08/16	355	147.72	205	147.15	148.00	150	7,375	2.03%	大買/大賣/鉅額交易
2023/08/15	221	148.51	501	147.46	148.00	-280	7,370	-3.80%	大買/大賣/鉅額交易
2023/08/14	453	147.84	698	147.50	145.50	-245	7,445	-3.29%	大買/大賣/鉅額交易
2023/08/11	1,014	146.81	148	144.43	144.00	866	7,296	11.87%	大買/大賣/鉅額交易
2023/08/10	134	136.62	503	138.94	134.50	-369	7,168	-5.15%	大買/大賣/鉅額交易
2023/08/09	309	134.55	340	135.79	134.00	-31	7,041	-0.44%	大買/大賣/
2023/08/08	236	144.81	418	146.10	142.00	-182	6,934	-2.62%	大買/大賣/鉅額交易
2023/08/07	0	0.00	41	155.01	157.00	-41	6,834	-0.60%
2023/08/04	0	0.00	50	148.15	153.00	-50	6,816	-0.73%
2023/08/02	0	0.00	39.1	143.97	143.50	-39.1	6,813	-0.57%
2023/08/01	0	0.00	12	144.71	146.00	-12	6,804	-0.18%
2023/07/31	0	0.00	27	147.85	146.00	-27	6,825	-0.40%
2023/07/28	8	148.38	62	148.06	148.50	-54	6,868	-0.79%
2023/07/27	0	0.00	2	144.25	148.50	-2	6,885	-0.03%
2023/07/26	0	0.00	58	143.13	142.50	-58	6,922	-0.84%
2023/07/25	0	0.00	1	150.00	150.50	-1	6,883	-0.01%
2023/07/24	0	0.00	53	150.26	148.50	-53	6,876	-0.77%
2023/07/21	702	155.35	449	154.57	157.50	253	6,847	3.69%	大買/大賣/鉅額交易
2023/07/20	686	154.05	358	153.96	156.50	328	6,734	4.87%	大買/大賣/鉅額交易
2023/07/19	494	155.20	540.9	154.95	155.00	-46.9	6,591	-0.71%	大買/大賣/
2023/07/18	420	147.94	1,088	151.54	147.00	-668	6,367	-10.49%	大買/大賣/鉅額交易
2023/07/17	911	149.42	320	144.26	150.50	591	6,100	9.69%	大買/大賣/鉅額交易
2023/07/14	732	131.95	376	129.54	137.00	356	5,895	6.04%	大買/大賣/鉅額交易
2023/07/13	500	127.54	494	127.24	125.00	6	5,633	0.11%	大買/大賣/
2023/07/12	421	126.67	535	128.54	123.00	-114	5,470	-2.08%	大買/大賣/鉅額交易
2023/07/11	545	123.73	438	123.59	129.00	107	5,292	2.02%	大買/大賣/鉅額交易
2023/07/10	957	126.74	1,036	126.95	121.00	-79	4,986	-1.58%	大買/大賣/
2023/07/07	580	117.54	470	118.24	119.50	110	4,576	2.40%	大買/大賣/鉅額交易
2023/07/06	457	117.18	951	117.26	113.00	-494	4,203	-11.75%	大買/大賣/鉅額交易
2023/07/05	886	115.48	331	112.90	117.50	555	3,888	14.27%	大買/大賣/鉅額交易
2023/07/04	108	105.51	25	103.12	107.00	83	3,632	2.28%	大買/
2023/07/03	21	102.45	31	102.45	102.00	-10	3,593	-0.28%
2023/06/30	56	101.80	42	101.45	102.50	14	3,629	0.39%
2023/06/29	51	100.70	21	101.00	101.50	30	3,693	0.81%
2023/06/28	55	100.13	41	99.65	99.60	14	3,801	0.37%
2023/06/27	22	103.43	71	103.27	100.00	-49	4,008	-1.22%
2023/06/26	120	100.79	120	101.39	103.00	0	3,999	0.00%	大買/大賣/
2023/06/21	21	99.96	15	100.00	99.40	6	3,998	0.15%
2023/06/20	15	99.07	51	99.62	99.00	-36	4,063	-0.89%
2023/06/19	84	102.96	18	102.61	102.00	66	4,072	1.62%
2023/06/16	25	101.66	24	102.15	101.50	1	4,079	0.02%
2023/06/15	22	102.84	25	102.90	102.00	-3	4,077	-0.07%
2023/06/14	40	107.81	115	106.94	105.50	-75	4,061	-1.85%	大賣/
2023/06/13	103	105.74	30	105.48	106.50	73	4,006	1.82%	大買/
2023/06/12	12	104.46	127	105.99	105.00	-115	3,973	-2.89%	大賣/鉅額交易
2023/06/09	188	103.17	59	104.71	105.00	129	3,916	3.29%	大買/鉅額交易
2023/06/08	57	99.15	66	99.29	97.80	-9	3,847	-0.23%
2023/06/07	34	101.21	51	101.28	100.00	-17	3,904	-0.44%
2023/06/06	209	100.57	191	100.31	100.50	18	4,321	0.42%	大買/大賣/
2023/06/05	45	106.66	46	107.33	106.50	-1	4,905	-0.02%
2023/06/02	17	105.59	11	105.59	104.50	6	5,298	0.11%
2023/06/01	36	106.60	77	107.23	105.00	-41	5,956	-0.69%
2023/05/31	44	101.03	36	101.01	101.00	8	6,135	0.13%
2023/05/30	110	100.07	90	100.75	101.00	20	6,418	0.31%	大買/
2023/05/29	218	98.96	234	99.34	99.50	-16	6,498	-0.25%	大買/大賣/
2023/05/26	101	95.18	106	95.48	93.90	-5	6,433	-0.08%	大買/大賣/
2023/05/25	85	96.40	80	96.31	96.10	5	6,463	0.08%
2023/05/24	64	96.11	49	96.45	95.80	15	6,596	0.23%
2023/05/23	111	98.34	130	99.11	97.40	-19	6,766	-0.28%	大買/大賣/
2023/05/22	79	97.59	83	97.70	97.90	-4	6,736	-0.06%
2023/05/19	196	97.64	198	97.54	97.10	-2	6,716	-0.03%	大買/大賣/
2023/05/18	220	99.55	493	100.86	97.00	-273	6,641	-4.11%	大買/大賣/鉅額交易
2023/05/17	265	93.72	131	95.48	99.10	134	6,385	2.10%	大買/大賣/鉅額交易
2023/05/16	123	91.77	294	91.18	90.10	-171	6,303	-2.71%	大買/大賣/鉅額交易
2023/05/15	138	88.49	149	88.33	88.80	-11	6,263	-0.18%	大買/大賣/
2023/05/12	142	88.37	111	88.51	89.70	31	6,270	0.49%	大買/大賣/
2023/05/11	128	88.58	117	88.88	88.10	11	6,277	0.18%	大買/大賣/
2023/05/10	92	89.84	91	89.85	90.00	1	6,310	0.02%
2023/05/09	77	89.71	59	90.16	89.10	18	6,390	0.28%
2023/05/08	72	91.63	36	92.14	91.10	36	6,388	0.56%
2023/05/05	74	94.04	103	93.61	92.20	-29	6,426	-0.45%	大賣/
2023/05/04	114	94.26	194	94.13	92.70	-80	6,469	-1.24%	大買/大賣/
2023/05/03	96	92.71	146	92.72	92.00	-50	6,419	-0.78%	大賣/
2023/05/02	167	94.91	275	94.67	94.50	-108	6,402	-1.69%	大買/大賣/鉅額交易
2023/04/28	32	92.24	113	92.77	91.50	-81	6,351	-1.28%	大賣/
2023/04/27	100	91.32	93	90.73	92.20	7	6,329	0.11%
2023/04/26	180	91.17	291	90.80	92.00	-111	6,315	-1.76%	大買/大賣/鉅額交易
2023/04/25	288	90.73	48	92.09	90.30	240	6,313	3.80%	大買/鉅額交易
2023/04/24	62	93.73	105	94.14	93.30	-43	6,280	-0.68%	大賣/
2023/04/21	113	93.71	136	94.85	92.90	-23	6,260	-0.37%	大買/大賣/
2023/04/20	170	96.34	61	97.10	96.00	109	6,219	1.75%	大買/鉅額交易
2023/04/19	136	99.69	38	99.79	98.50	98	6,173	1.59%	大買/
2023/04/18	55	100.58	86	102.92	100.00	-31	6,121	-0.51%
2023/04/17	60	104.93	22	104.86	105.00	38	6,062	0.63%
2023/04/14	87	103.62	20	103.80	103.00	67	6,057	1.11%
2023/04/13	17	104.91	30	105.17	104.00	-13	6,024	-0.22%
2023/04/12	43	106.37	84	107.01	107.50	-41	5,999	-0.68%
2023/04/11	38	107.70	22	107.82	107.00	16	5,991	0.27%
2023/04/10	102	108.95	140	108.41	108.00	-38	5,978	-0.64%	大買/大賣/
2023/04/07	24	106.23	14	105.57	103.50	10	5,900	0.17%
2023/04/06	32	104.55	84	105.33	106.50	-52	5,877	-0.88%
2023/03/31	19	103.39	26	102.98	103.50	-7	5,837	-0.12%
2023/03/30	28	104.96	34	105.15	106.00	-6	5,801	-0.10%
2023/03/29	29	103.02	23	103.87	103.50	6	5,745	0.10%
2023/03/28	165	107.22	218	108.42	104.50	-53	5,679	-0.93%	大買/大賣/
2023/03/09	292	116.23	824	116.09	116.00	-532	5,712	-9.31%	大買/大賣/鉅額交易
2023/03/08	695	113.42	122	112.86	114.00	573	5,429	10.55%	大買/大賣/鉅額交易
2023/03/07	238	111.20	192	111.34	114.50	46	4,766	0.97%	大買/大賣/
2023/03/06	733	102.44	742	102.41	104.50	-9	4,331	-0.21%	大買/大賣/
2023/03/03	522	94.35	269	93.90	98.60	253	3,607	7.01%	大買/大賣/鉅額交易
2023/03/02	338	88.66	299	89.31	89.70	39	3,256	1.20%	大買/大賣/
2023/03/01	234	86.21	201	86.95	85.50	33	3,056	1.08%	大買/大賣/
2023/02/24	48	82.34	59	82.87	83.30	-11	2,905	-0.38%
2023/02/23	36	83.51	109	83.30	83.10	-73	2,893	-2.52%	大賣/
2023/02/22	143	84.12	189	83.91	82.80	-46	2,931	-1.57%	大買/大賣/
2023/02/21	136	85.48	153	82.36	87.40	-17	2,949	-0.58%	大買/大賣/
2023/02/20	65	78.69	30	78.80	79.50	35	2,829	1.24%
2023/02/17	90	78.36	30	78.50	78.20	60	2,935	2.04%
2023/02/16	22	78.15	18	78.23	78.30	4	2,976	0.13%
2023/02/15	15	77.64	38	77.82	77.10	-23	3,126	-0.74%
2023/02/14	79	78.32	28	78.31	78.10	51	3,151	1.62%
2023/02/13	30	77.57	32	77.67	77.70	-2	3,144	-0.06%
2023/02/10	17	78.46	6	78.77	78.10	11	3,159	0.35%
2023/02/09	23	78.62	13	78.50	78.70	10	3,152	0.32%
2023/02/08	69	79.62	45	79.02	78.00	24	3,147	0.76%
2023/02/07	26	79.04	85	79.51	78.70	-59	3,113	-1.90%
2023/02/06	26	75.63	26	75.67	76.00	0	3,051	0.00%
2023/02/03	121	77.67	72	77.50	76.50	49	3,042	1.61%	大買/
2023/02/02	62	75.54	259	76.27	76.50	-197	3,006	-6.55%	大賣/鉅額交易
2023/02/01	10	72.48	65	72.93	72.80	-55	2,954	-1.86%
2023/01/31	43	71.52	41	71.94	72.10	2	2,948	0.07%
2023/01/30	62	71.31	35	70.91	71.20	27	2,945	0.92%
2023/01/17	29	69.28	20	69.29	69.00	9	2,946	0.31%
2023/01/16	45	69.04	32	68.92	69.10	13	2,951	0.44%
2023/01/13	225	67.22	8	68.53	68.30	217	2,954	7.35%	大買/鉅額交易
2023/01/12	6	69.60	51	69.88	69.10	-45	2,926	-1.54%
2023/01/11	21	70.56	21	70.35	70.10	0	2,931	0.00%
2023/01/10	17	71.16	43	70.93	70.00	-26	2,933	-0.89%
2023/01/09	45	72.01	25	72.06	71.90	20	2,937	0.68%
2023/01/06	64	71.45	10	71.36	71.40	54	2,942	1.84%
2023/01/05	22	71.57	33	71.79	71.30	-11	2,966	-0.37%
2023/01/04	24	71.18	48	71.98	71.10	-24	2,971	-0.81%
2023/01/03	64	70.52	14	70.39	70.90	50	2,976	1.68%
2022/12/30	41	70.44	28	70.83	69.90	13	2,979	0.44%
2022/12/29	47	68.40	64	69.37	70.30	-17	2,996	-0.57%
2022/12/28	35	70.12	33	70.75	69.40	2	3,006	0.07%
2022/12/27	19	71.86	32	72.18	71.70	-13	3,033	-0.43%
2022/12/26	21	71.80	28	71.44	72.00	-7	3,036	-0.23%
2022/12/23	75	70.19	27	70.79	71.10	48	3,047	1.58%
2022/12/22	85	71.70	38	71.98	71.40	47	3,061	1.54%
2022/12/21	34	71.63	95	71.48	70.70	-61	3,103	-1.97%
2022/12/20	125	73.32	81	74.44	71.30	44	3,103	1.42%	大買/
2022/12/19	44	77.06	22	76.32	75.40	22	3,084	0.71%
2022/12/16	151	83.62	277	83.30	80.90	-126	3,005	-4.19%	大買/大賣/鉅額交易
2022/12/15	92	81.98	66	81.72	82.40	26	2,792	0.93%
2022/12/14	77	80.51	41	80.00	82.40	36	2,765	1.30%
2022/12/13	11	78.58	56	79.23	78.30	-45	2,689	-1.67%
2022/12/12	79	78.73	31	79.20	79.10	48	2,680	1.79%
2022/12/09	35	81.66	56	81.61	80.20	-21	2,698	-0.78%
2022/12/08	65	79.87	30	79.98	82.20	35	2,666	1.31%
2022/12/07	68	79.86	172	80.56	78.30	-104	2,642	-3.94%	大賣/鉅額交易
2022/12/06	142	81.21	157	80.97	80.10	-15	2,627	-0.57%	大買/大賣/
2022/12/05	112	81.34	27	81.19	81.10	85	2,658	3.20%	大買/
2022/12/02	77	80.73	45	80.10	81.20	32	2,727	1.17%
2022/12/01	139	81.22	130	81.06	80.00	9	2,818	0.32%	大買/大賣/
2022/11/30	147	81.80	142	82.40	81.40	5	3,226	0.15%	大買/大賣/
2022/11/29	27	79.92	61	79.62	80.90	-34	3,198	-1.06%
2022/11/28	84	79.34	62	79.36	80.30	22	3,714	0.59%
2022/11/25	119	78.99	90	78.76	78.10	29	3,859	0.75%	大買/
2022/11/24	64	79.20	56	79.07	78.50	8	3,890	0.21%
2022/11/23	126	80.14	166	80.73	79.30	-40	4,000	-1.00%	大買/大賣/
2022/11/22	105	78.93	66	79.17	78.80	39	3,894	1.00%	大買/
2022/11/21	29	79.47	41	79.53	78.50	-12	3,910	-0.31%
2022/11/18	98	77.99	95	78.12	79.10	3	3,858	0.08%
2022/11/17	94	78.68	92	78.52	78.10	2	3,769	0.05%
2022/11/16	82	74.57	78	74.56	74.60	4	3,625	0.11%
2022/11/15	53	71.28	86	70.79	74.50	-33	3,572	-0.92%
2022/11/14	88	68.98	96	68.71	69.70	-8	3,470	-0.23%
2022/11/11	195	68.86	230	66.94	68.20	-35	3,450	-1.01%	大買/大賣/
2022/11/10	20	61.35	30	62.37	65.10	-10	3,324	-0.30%
2022/11/09	55	59.29	9	59.26	59.20	46	3,393	1.36%
2022/11/08	69	59.48	65	58.93	58.10	4	3,444	0.12%
2022/11/07	42	58.27	57	58.29	58.10	-15	3,454	-0.43%
2022/11/04	78	57.36	59	57.22	58.20	19	3,517	0.54%
2022/11/03	41	57.05	60	57.32	57.60	-19	3,776	-0.50%
2022/11/02	22	57.51	76	58.05	56.70	-54	3,871	-1.39%
2022/11/01	27	55.42	36	55.63	56.00	-9	3,900	-0.23%
2022/10/31	66	54.62	70	54.65	54.70	-4	3,951	-0.10%
2022/10/28	35	52.94	76	53.16	52.10	-41	3,959	-1.04%
2022/10/27	73	54.54	47	54.00	55.20	26	3,964	0.66%
2022/10/26	67	53.61	51	53.92	53.00	16	3,971	0.40%
2022/10/25	65	54.23	50	55.08	54.00	15	3,983	0.38%
2022/10/24	16	55.96	15	56.87	55.60	1	4,000	0.02%
2022/10/21	30	55.86	56	55.87	55.40	-26	4,025	-0.65%
2022/10/20	66	56.18	92	55.95	56.30	-26	4,069	-0.64%
2022/10/19	46	58.06	91	58.64	57.40	-45	4,097	-1.10%
2022/10/18	83	58.49	40	58.46	58.70	43	4,155	1.03%
2022/10/17	109	56.23	86	55.47	58.00	23	4,194	0.55%	大買/
2022/10/14	52	58.58	65	58.93	58.00	-13	4,332	-0.30%
2022/10/13	82	57.13	92	58.68	56.00	-10	4,538	-0.22%
2022/10/12	102	60.46	135	60.44	60.10	-33	4,916	-0.67%	大買/大賣/
2022/10/11	95	60.66	76	60.80	60.50	19	5,294	0.36%
2022/10/07	69	65.32	74	65.27	64.60	-5	5,468	-0.09%
2022/10/06	66	65.91	87	65.54	65.60	-21	5,614	-0.37%
2022/10/05	63	65.46	131	66.27	64.60	-68	5,629	-1.21%	大賣/
2022/10/04	113	65.60	225	65.02	66.00	-112	5,605	-2.00%	大買/大賣/鉅額交易
2022/10/03	154	62.54	159	62.48	62.50	-5	5,583	-0.09%	大買/大賣/
2022/09/30	201	62.30	108	61.34	63.00	93	5,643	1.65%	大買/大賣/
2022/09/29	107	62.95	77	63.46	61.90	30	5,636	0.53%	大買/
2022/09/28	171	63.58	149	65.41	62.50	22	5,612	0.39%	大買/大賣/
2022/09/27	71	68.04	79	67.34	69.40	-8	5,556	-0.14%
2022/09/26	161	68.05	65	70.38	67.00	96	5,537	1.73%	大買/
2022/09/23	33	73.27	31	75.57	72.50	2	5,512	0.04%
2022/09/22	30	75.43	43	74.80	75.50	-13	5,492	-0.24%
2022/09/21	41	75.00	56	75.49	75.10	-15	5,482	-0.27%
2022/09/20	55	76.10	52	76.22	75.90	3	5,469	0.05%
2022/09/19	24	76.45	61	76.75	75.70	-37	5,463	-0.68%
2022/09/16	127	77.21	112	78.09	76.60	15	5,455	0.27%	大買/大賣/
2022/09/15	75	79.52	68	81.40	79.20	7	5,418	0.13%
2022/09/14	252	80.49	252	80.25	81.20	0	5,392	0.00%	大買/大賣/
2022/09/13	86	82.41	53	84.60	82.00	33	5,340	0.62%
2022/09/12	123	84.07	108	84.40	84.30	15	5,288	0.28%	大買/大賣/
2022/09/08	86	82.17	89	83.20	83.50	-3	5,218	-0.06%
2022/09/07	175	83.31	175	83.63	82.30	0	5,128	0.00%	大買/大賣/
2022/09/06	184	85.94	173	87.07	85.10	11	5,009	0.22%	大買/大賣/
2022/09/05	196	84.22	202	84.29	83.90	-6	4,556	-0.13%	大買/大賣/
2022/09/02	216	83.91	282	86.31	83.00	-66	4,421	-1.49%	大買/大賣/
2022/09/01	174	85.49	84	80.52	87.00	90	3,922	2.29%	大買/
2022/08/31	75	78.23	66	78.36	79.10	9	3,738	0.24%
2022/08/30	95	78.19	84	78.18	78.20	11	3,687	0.30%
2022/08/29	33	74.34	45	74.76	74.00	-12	3,575	-0.34%
2022/08/26	52	77.01	49	75.51	77.60	3	3,593	0.08%
2022/08/25	56	74.48	69	74.43	73.60	-13	3,528	-0.37%
2022/08/24	34	73.94	38	74.53	73.50	-4	3,519	-0.11%
2022/08/23	44	73.78	22	74.40	74.50	22	3,508	0.63%
2022/08/22	37	76.10	80	76.54	75.00	-43	3,472	-1.24%
2022/08/19	116	77.49	111	77.34	77.30	5	3,453	0.14%	大買/大賣/
2022/08/18	100	77.00	101	76.87	77.30	-1	3,431	-0.03%	大賣/
2022/08/17	65	76.64	83	77.05	76.60	-18	3,392	-0.53%
2022/08/16	158	78.48	99	79.10	77.70	59	3,351	1.76%	大買/
2022/08/15	39	76.38	36	76.37	77.90	3	3,242	0.09%
2022/08/12	25	77.93	24	78.19	78.00	1	3,180	0.03%
2022/08/11	22	78.76	207	78.95	77.50	-185	3,142	-5.89%	大賣/鉅額交易
2022/08/10	242	80.86	43	80.43	78.80	199	3,063	6.50%	大買/鉅額交易
2022/08/09	56	79.41	53	79.60	78.90	3	2,789	0.11%
2022/08/01	0	0.00	1	78.80	78.20	-1	2,475	-0.04%
2022/07/27	125	77.97	0	0.00	79.10	125	2,389	5.23%	大買/鉅額交易
2022/07/26	60	77.32	0	0.00	76.00	60	2,341	2.56%
2022/07/25	50	78.56	0	0.00	79.10	50	2,304	2.17%
2022/07/22	100	76.76	0	0.00	76.80	100	2,235	4.47%
2022/07/21	122	76.78	35	76.32	77.30	87	2,191	3.97%	大買/
2022/07/20	60	75.97	14	76.51	77.10	46	2,035	2.26%
2022/07/19	45	74.08	150	73.21	76.10	-105	1,816	-5.78%	大賣/鉅額交易
2022/07/18	370	70.43	328	70.65	72.90	42	1,408	2.98%	大買/大賣/
2022/07/15	133	66.54	251	67.02	69.60	-118	1,012	-11.65%	大買/大賣/鉅額交易
2022/07/14	264	62.04	180	59.94	63.30	84	813	10.32%	大買/大賣/
2022/07/13	39	57.29	28	55.55	57.60	11	654	1.68%
2022/07/12	25	52.45	54	53.34	52.40	-29	612	-4.73%
2022/07/11	7	57.06	1	57.40	56.20	6	599	1.00%
2022/07/08	99	57.94	204	57.66	58.70	-105	578	-18.15%	大賣/鉅額交易
2022/07/07	45	54.60	45	54.32	56.20	0	505	0.00%
2022/07/06	33	52.35	32	52.13	51.10	1	493	0.20%
2022/07/05	24	52.24	32	51.32	52.60	-8	493	-1.62%
2022/07/04	25	51.50	40	52.22	51.20	-15	498	-3.01%
2022/07/01	15	53.69	55	55.70	52.00	-40	495	-8.07%
2022/06/30	2	57.75	16	57.41	56.60	-14	487	-2.87%
2022/06/29	6	58.20	14	57.94	58.60	-8	489	-1.63%
2022/06/28	4	59.00	20	59.01	58.40	-16	495	-3.23%
2022/06/27	28	59.07	2	58.85	59.40	26	496	5.24%
2022/06/24	3	57.63	7	58.59	57.50	-4	497	-0.80%
2022/06/23	10	58.18	21	58.37	57.30	-11	496	-2.22%
2022/06/22	11	57.85	17	58.37	58.80	-6	502	-1.19%
2022/06/21	8	59.88	11	58.13	59.80	-3	497	-0.60%
2022/06/20	22	58.87	49	60.56	56.40	-27	497	-5.42%
2022/06/17	9	61.19	21	61.15	61.60	-12	489	-2.45%
2022/06/16	5	62.54	14	65.04	62.00	-9	489	-1.84%
2022/06/15	39	65.63	2	65.35	65.10	37	489	7.56%
2022/06/14	8	63.60	9	63.89	64.90	-1	489	-0.20%
2022/06/13	2	64.75	2	65.55	64.60	0	486	0.00%
2022/06/10	29	67.91	33	68.39	67.20	-4	477	-0.84%
2022/06/09	64	66.42	9	65.73	66.60	55	424	12.94%
2022/06/08	7	65.83	5	67.02	65.00	2	405	0.49%
2022/06/07	30	66.83	56	66.51	66.50	-26	399	-6.51%
2022/06/06	56	65.51	28	65.01	67.90	28	358	7.81%
2022/06/02	6	61.73	1	62.00	61.80	5	316	1.58%
2022/06/01	57	61.81	8	62.15	62.00	49	320	15.27%
2022/05/31	44	60.93	1	60.80	60.90	43	316	13.59%
2022/05/30	33	60.52	8	60.75	60.50	25	317	7.86%
2022/05/27	40	59.02	6	59.22	59.20	34	317	10.70%
2022/05/26	3	58.20	3	58.50	58.00	0	316	0.00%
2022/05/25	29	58.71	4	58.80	58.50	25	319	7.82%
2022/05/24	11	59.38	2	59.05	58.60	9	329	2.74%
2022/05/23	17	59.51	5	60.12	59.40	12	332	3.60%
2022/05/20	7	59.51	1	59.40	59.30	6	340	1.76%
2022/05/19	27	57.92	3	58.23	59.50	24	342	7.01%
2022/05/18	11	58.66	3	58.83	59.30	8	343	2.33%
2022/05/17	47	58.11	1	57.50	58.80	46	347	13.24%
2022/05/16	7	56.76	7	56.26	57.00	0	348	0.00%
2022/05/13	21	54.04	4	53.88	54.50	17	349	4.86%
2022/05/12	20	53.83	4	55.00	53.10	16	355	4.50%
2022/05/11	8	56.09	10	55.55	55.10	-2	353	-0.57%
2022/05/10	7	55.39	8	55.13	56.10	-1	355	-0.28%
2022/05/09	7	58.41	20	61.61	57.00	-13	355	-3.66%
2022/05/06	15	60.53	11	60.28	61.20	4	361	1.11%
2022/05/05	9	60.47	5	60.38	61.00	4	363	1.10%
2022/05/04	4	58.63	3	58.90	59.30	1	365	0.27%
2022/05/03	37	58.73	24	58.33	58.80	13	369	3.52%
2022/04/29	3	58.70	5	59.02	58.40	-2	371	-0.54%
2022/04/28	6	58.25	9	58.19	58.00	-3	375	-0.80%
2022/04/27	10	56.91	8	56.71	57.80	2	377	0.53%
2022/04/26	3	60.60	12	60.96	60.10	-9	377	-2.38%
2022/04/25	1	60.30	1	60.50	60.40	0	386	0.00%
2022/04/22	1	63.80	1	65.00	62.80	0	396	0.00%
2022/04/20	1	63.20	1	61.70	63.10	0	453	0.00%
2022/04/18	1	62.00	1	62.80	61.80	0	482	0.00%
2022/04/15	1	62.60	1	63.50	62.50	0	495	0.00%
2022/04/14	1	64.20	0	0.00	64.10	1	538	0.19%
2022/04/13	0	0.00	1	63.90	63.50	-1	557	-0.18%
2022/04/12	1	63.20	1	63.60	63.20	0	588	0.00%
2022/04/11	1	64.30	48	65.73	64.70	-47	663	-7.08%
2022/04/08	49	66.81	4	66.50	66.90	45	685	6.57%
2022/04/07	8	66.13	6	65.62	65.80	2	693	0.29%
2022/04/06	11	66.92	11	66.91	66.80	0	705	0.00%
2022/04/01	1	66.30	3	67.63	66.50	-2	746	-0.27%
2022/03/31	7	67.86	1	66.30	68.10	6	756	0.79%
2022/03/30	11	66.74	6	66.52	66.60	5	782	0.64%
2022/03/29	37	66.76	15	66.16	66.60	22	847	2.60%
2022/03/28	2	65.65	2	66.35	66.30	0	998	0.00%
2022/03/25	2	66.80	2	66.80	66.40	0	1,422	0.00%
2022/03/24	3	64.80	5	65.18	65.80	-2	1,554	-0.13%
2022/03/23	12	65.41	11	65.23	65.40	1	1,763	0.06%
2022/03/22	3	64.10	2	63.85	65.20	1	1,780	0.06%
2022/03/21	5	64.98	8	64.89	64.10	-3	1,781	-0.17%
2022/03/18	6	64.25	3	64.33	65.00	3	1,791	0.17%
2022/03/17	6	63.23	3	62.97	63.30	3	1,803	0.17%
2022/03/16	2	60.60	4	60.90	61.10	-2	1,804	-0.11%
2022/03/15	3	60.43	22	60.41	60.40	-19	1,818	-1.04%
2022/03/14	4	62.23	3	62.23	61.80	1	1,827	0.05%
2022/03/11	6	63.05	7	62.21	62.10	-1	1,839	-0.05%
2022/03/10	3	64.00	1	64.00	63.90	2	1,842	0.11%
2022/03/09	2	62.05	1	61.70	62.60	1	1,848	0.05%
2022/03/08	7	61.86	7	63.10	60.90	0	1,867	0.00%
2022/03/07	1	63.60	0	0.00	63.60	1	1,870	0.05%
2022/03/04	0	0.00	2	66.15	66.20	-2	1,902	-0.11%
2022/03/03	1	67.00	3	67.30	67.00	-2	1,929	-0.10%
2022/03/02	4	66.68	1	66.60	66.80	3	1,955	0.15%
2022/02/25	1	65.00	1	65.90	65.40	0	2,041	0.00%
2022/02/24	4	65.35	4	66.28	64.10	0	2,121	0.00%
2022/02/23	5	67.12	1	67.00	67.60	4	2,461	0.16%
2022/02/22	1	66.80	2	68.10	67.00	-1	2,590	-0.04%
2022/02/21	1	68.70	1	68.60	68.70	0	2,679	0.00%
2022/02/18	1	69.10	1	68.80	69.40	0	2,728	0.00%
2022/02/17	6	69.65	8	69.80	69.20	-2	2,756	-0.07%
2022/02/16	3	70.10	5	70.16	70.10	-2	2,841	-0.07%
2022/02/15	10	69.85	8	69.83	69.10	2	2,877	0.07%
2022/02/14	2	68.65	17	69.64	68.70	-15	2,881	-0.52%
2022/02/11	6	71.22	10	71.51	71.20	-4	2,893	-0.14%
2022/02/10	17	71.44	16	71.54	71.20	1	2,895	0.03%
2022/02/09	12	71.97	12	72.11	72.00	0	2,898	0.00%
2022/02/08	12	71.62	17	71.71	71.70	-5	2,901	-0.17%
2022/02/07	31	68.99	21	68.71	69.10	10	2,896	0.35%
2022/01/26	28	68.85	13	68.92	68.50	15	2,902	0.52%
2022/01/25	20	68.95	28	69.15	68.50	-8	2,914	-0.27%
2022/01/24	28	68.94	34	68.99	69.30	-6	2,927	-0.20%
2022/01/21	2	70.40	4	70.60	70.20	-2	2,940	-0.07%
2022/01/20	45	71.23	20	71.22	71.40	25	2,969	0.84%
2022/01/19	7	70.73	18	71.11	71.00	-11	3,098	-0.35%
2022/01/18	14	72.81	31	72.13	71.10	-17	3,121	-0.54%
2022/01/17	11	70.35	20	70.38	72.10	-9	3,119	-0.29%
2022/01/14	98	70.73	87	71.13	70.60	11	3,109	0.35%
2022/01/13	10	75.97	4	76.43	75.60	6	3,069	0.20%
2022/01/12	50	75.47	17	75.62	75.50	33	3,062	1.08%
2022/01/11	15	77.31	96	77.47	76.10	-81	3,057	-2.65%
2022/01/10	44	76.80	44	77.07	77.20	0	3,042	0.00%
2022/01/07	116	75.97	28	77.98	76.30	88	3,035	2.90%	大買/
2022/01/06	58	80.86	75	81.16	80.30	-17	2,997	-0.57%
2022/01/05	41	80.93	113	81.92	80.40	-72	2,986	-2.41%	大賣/
2022/01/04	140	83.64	97	83.36	83.40	43	2,959	1.45%	大買/
2022/01/03	57	81.86	21	81.00	81.90	36	2,898	1.24%
2021/12/30	47	81.29	41	80.83	79.80	6	2,878	0.21%
2021/12/29	12	81.04	20	80.79	80.50	-8	2,869	-0.28%
2021/12/28	98	82.74	120	82.77	81.60	-22	2,873	-0.77%	大賣/
2021/12/27	53	80.84	34	80.89	80.20	19	2,847	0.67%
2021/12/24	55	81.06	45	81.59	80.10	10	2,843	0.35%
2021/12/23	124	82.55	183	82.65	82.00	-59	2,814	-2.10%	大買/大賣/
2021/12/22	284	84.68	254	85.32	83.30	30	2,754	1.09%	大買/大賣/
2021/12/21	718	86.62	707	86.90	84.30	11	2,603	0.42%	大買/大賣/
2021/12/20	225	82.48	221	82.53	83.00	4	2,181	0.18%	大買/大賣/
2021/12/17	129	77.52	139	77.51	80.20	-10	2,042	-0.49%	大買/大賣/
2021/12/16	12	75.97	51	74.97	77.00	-39	1,833	-2.13%
2021/12/15	16	74.24	16	73.98	74.00	0	1,816	0.00%
2021/12/14	22	74.24	53	74.94	73.60	-31	1,819	-1.70%
2021/12/13	61	76.67	26	76.62	76.70	35	1,814	1.93%
2021/12/10	14	74.70	17	74.93	75.20	-3	1,816	-0.17%
2021/12/09	31	74.90	39	74.52	75.00	-8	1,815	-0.44%
2021/12/08	27	73.92	55	74.03	73.60	-28	1,805	-1.55%
2021/12/07	55	73.39	131	73.42	73.00	-76	1,807	-4.20%	大賣/
2021/12/06	47	72.62	32	72.50	72.30	15	1,806	0.83%
2021/12/03	50	72.65	43	72.63	72.00	7	1,837	0.38%
2021/12/02	58	72.49	99	72.72	71.20	-41	1,868	-2.19%
2021/12/01	9	72.93	27	72.91	73.60	-18	1,934	-0.93%
2021/11/30	216	74.00	30	74.23	74.00	186	1,961	9.48%	大買/鉅額交易
2021/11/29	29	72.66	25	72.90	72.90	4	2,073	0.19%
2021/11/26	7	75.66	23	75.69	75.20	-16	2,075	-0.77%
2021/11/25	4	79.50	7	79.43	78.10	-3	2,059	-0.15%
2021/11/24	21	77.70	54	78.12	77.10	-33	2,014	-1.64%
2021/11/23	59	79.16	29	80.76	78.20	30	2,006	1.49%
2021/11/22	114	84.83	118	84.98	84.20	-4	2,026	-0.20%	大買/大賣/
2021/11/19	11	80.33	13	80.72	83.20	-2	1,701	-0.12%
2021/11/18	41	76.76	42	76.77	75.70	-1	1,580	-0.06%
2021/11/17	10	73.95	9	72.34	75.10	1	1,493	0.07%
2021/11/16	4	72.98	19	73.92	72.40	-15	1,454	-1.03%
2021/11/15	38	72.90	56	73.08	74.80	-18	1,437	-1.25%
2021/11/12	22	71.47	99	71.26	70.00	-77	1,377	-5.59%
2021/11/11	3	69.50	12	69.27	68.80	-9	1,353	-0.66%
2021/11/10	4	68.88	29	69.76	70.50	-25	1,367	-1.83%
2021/11/09	13	67.72	1	68.00	68.00	12	1,366	0.88%
2021/11/08	25	68.35	19	68.02	67.70	6	1,382	0.43%
2021/11/05	4	68.00	2	68.10	68.00	2	1,402	0.14%
2021/11/04	4	69.83	4	69.58	68.60	0	1,422	0.00%
2021/11/03	25	68.49	7	68.64	69.80	18	1,435	1.25%
2021/11/02	24	70.28	23	70.21	68.50	1	1,443	0.07%
2021/11/01	11	72.03	9	72.41	70.80	2	1,437	0.14%
2021/10/29	6	70.80	10	70.99	72.20	-4	1,435	-0.28%
2021/10/28	21	72.51	51	72.71	71.10	-30	1,422	-2.11%
2021/10/27	14	74.59	192	75.29	73.40	-178	1,402	-12.69%	大賣/鉅額交易
2021/10/26	0	0.00	1	69.70	71.90	-1	1,287	-0.08%
2021/10/25	24	64.78	1	64.30	65.40	23	1,282	1.79%
2021/10/22	3	63.80	3	63.33	63.10	0	1,321	0.00%
2021/10/21	9	64.64	17	63.57	63.80	-8	1,341	-0.60%
2021/10/20	3	63.87	1	64.00	63.80	2	1,346	0.15%
2021/10/19	30	62.17	0	0.00	63.20	30	1,372	2.19%
2021/10/18	13	60.82	5	61.12	60.80	8	1,394	0.57%
2021/10/15	57	62.09	2	62.45	61.80	55	1,452	3.79%
2021/10/14	14	60.11	3	60.47	60.10	11	1,523	0.72%
2021/10/13	7	61.23	20	60.09	59.50	-13	1,538	-0.85%
2021/10/12	5	62.08	11	61.17	61.00	-6	1,560	-0.38%
2021/10/08	23	64.22	11	63.70	63.10	12	1,574	0.76%
2021/10/07	8	62.55	3	62.67	62.60	5	1,584	0.32%
2021/10/06	4	62.45	4	63.48	60.90	0	1,658	0.00%
2021/10/05	36	59.64	19	59.21	63.80	17	1,721	0.99%
2021/10/04	11	62.28	11	62.96	60.10	0	1,735	0.00%
2021/10/01	9	65.48	9	65.79	64.10	0	1,774	0.00%
2021/09/30	10	66.80	8	67.23	67.10	2	1,791	0.11%
2021/09/29	7	66.81	5	67.00	66.80	2	1,826	0.11%
2021/09/28	1	68.70	10	68.70	68.80	-9	1,867	-0.48%
2021/09/27	6	70.85	3	70.77	70.00	3	1,938	0.15%
2021/09/24	2	70.00	3	69.83	70.00	-1	2,005	-0.05%
2021/09/23	7	69.39	5	68.94	69.10	2	2,076	0.10%
2021/09/22	4	68.40	4	68.80	68.50	0	2,201	0.00%
2021/09/17	5	69.78	4	69.00	70.10	1	2,431	0.04%
2021/09/16	5	69.28	14	68.95	69.60	-9	2,746	-0.33%
2021/09/15	13	69.93	7	69.99	68.80	6	2,903	0.21%
2021/09/14	18	72.36	14	71.83	71.30	4	3,090	0.13%
2021/09/13	1	72.50	2	73.00	72.60	-1	3,179	-0.03%
2021/09/10	6	73.30	6	72.60	73.50	0	3,238	0.00%
2021/09/09	7	73.76	7	73.71	74.00	0	3,370	0.00%
2021/09/08	12	74.53	14	74.93	73.00	-2	3,424	-0.06%
2021/09/07	16	77.69	16	78.03	77.50	0	3,493	0.00%
2021/09/06	75	78.06	79	79.17	77.50	-4	3,748	-0.11%
2021/09/03	61	75.59	52	75.55	75.40	9	3,802	0.24%
2021/09/02	231	79.47	442	79.58	74.00	-211	3,806	-5.54%	大買/大賣/鉅額交易
2021/09/01	12	75.93	0	0.00	78.30	12	3,711	0.32%
2021/08/31	37	69.81	67	69.62	71.20	-30	3,731	-0.80%
2021/08/30	7	71.10	14	70.93	70.20	-7	3,817	-0.18%
2021/08/27	110	71.85	114	71.30	71.10	-4	3,925	-0.10%	大買/大賣/
2021/08/26	89	75.30	208	75.47	73.20	-119	4,031	-2.95%	大賣/鉅額交易
2021/08/25	28	70.76	12	72.88	74.90	16	4,286	0.37%
2021/08/24	6	70.00	50	69.31	68.10	-44	4,377	-1.01%
2021/08/23	4	69.80	36	70.02	70.40	-32	4,468	-0.72%
2021/08/20	75	68.74	72	68.64	68.80	3	4,618	0.06%
2021/08/19	35	69.39	42	68.53	67.10	-7	4,961	-0.14%
2021/08/18	254	66.29	117	66.03	69.90	137	5,235	2.62%	大買/大賣/鉅額交易
2021/08/17	47	69.37	64	68.47	66.10	-17	5,314	-0.32%
2021/08/16	35	68.46	60	68.67	68.70	-25	5,363	-0.47%
2021/08/13	121	72.21	103	71.79	70.00	18	5,379	0.33%	大買/大賣/
2021/08/12	69	72.32	21	72.99	74.10	48	5,416	0.89%
2021/08/11	71	71.67	65	72.10	70.50	6	5,579	0.11%
2021/08/10	183	74.11	29	72.58	74.50	154	5,702	2.70%	大買/鉅額交易
2021/08/09	76	75.26	42	74.29	73.60	34	5,702	0.60%
2021/08/06	5	77.84	89	76.73	76.20	-84	5,717	-1.47%
2021/08/05	26	78.82	17	78.51	77.80	9	5,719	0.16%
2021/08/04	7	79.10	1	80.70	78.50	6	5,734	0.10%
2021/08/03	26	80.66	9	79.97	79.90	17	5,735	0.30%
2021/08/02	20	78.68	20	77.98	79.80	0	5,735	0.00%
2021/07/30	22	80.22	45	79.49	78.10	-23	5,729	-0.40%
2021/07/29	14	79.26	59	80.26	79.60	-45	5,723	-0.79%
2021/07/28	233	76.42	82	76.80	80.50	151	5,719	2.64%	大買/鉅額交易
2021/07/27	36	82.27	38	81.67	79.30	-2	5,699	-0.04%
2021/07/26	10	82.64	30	82.85	82.30	-20	5,799	-0.34%
2021/07/23	40	82.42	16	82.71	83.20	24	5,893	0.41%
2021/07/22	14	82.36	71	81.62	81.40	-57	5,994	-0.95%
2021/07/21	87	82.69	33	84.64	81.50	54	6,052	0.89%
2021/07/20	24	86.35	40	87.89	84.00	-16	6,097	-0.26%
2021/07/19	0	0.00	29	91.81	90.60	-29	6,155	-0.47%
2021/07/16	61	92.49	27	91.66	91.10	34	6,256	0.54%
2021/07/15	35	92.00	9	91.79	91.90	26	6,405	0.41%
2021/07/14	27	92.62	25	91.57	91.50	2	6,404	0.03%
2021/07/13	19	96.89	28	97.04	92.40	-9	6,404	-0.14%
2021/07/12	54	93.97	55	95.63	95.40	-1	6,359	-0.02%
2021/07/09	1	93.00	18	92.55	92.00	-17	6,365	-0.27%
2021/07/08	34	94.71	35	94.19	93.10	-1	6,355	-0.02%
2021/07/07	15	93.72	22	92.97	93.00	-7	6,321	-0.11%
2021/07/06	4	94.70	15	93.87	92.20	-11	6,328	-0.17%
2021/07/05	26	93.10	59	94.14	93.00	-33	6,345	-0.52%
2021/07/02	78	91.10	56	91.51	92.50	22	6,323	0.35%
2021/07/01	38	95.43	31	95.96	91.60	7	6,292	0.11%
2021/06/30	18	97.02	41	97.90	95.50	-23	6,798	-0.34%
2021/06/29	0	0.00	15	102.83	98.00	-15	7,095	-0.21%
2021/06/28	1	103.50	18	103.19	103.00	-17	7,010	-0.24%
2021/06/25	159	101.04	199	102.01	99.60	-40	6,827	-0.59%	大買/大賣/
2021/06/24	22	100.32	36	99.47	97.70	-14	6,553	-0.21%
2021/06/23	75	97.05	70	96.17	98.60	5	6,422	0.08%
2021/06/22	33	95.26	32	95.23	93.00	1	6,254	0.02%
2021/06/21	35	92.91	41	93.45	92.50	-6	6,197	-0.10%
2021/06/18	64	97.20	61	98.46	95.90	3	6,174	0.05%
2021/06/17	9	92.99	10	93.65	93.50	-1	6,070	-0.02%
2021/06/16	17	91.48	21	94.89	91.70	-4	6,054	-0.07%
2021/06/15	152	100.14	169	100.04	94.70	-17	6,003	-0.28%	大買/大賣/
2021/06/11	40	94.15	19	92.72	97.90	21	5,756	0.36%
2021/06/10	3	88.40	3	88.77	89.00	0	5,899	0.00%
2021/06/09	10	89.67	11	91.74	88.60	-1	6,033	-0.02%
2021/06/08	14	90.79	4	91.30	90.00	10	6,106	0.16%
2021/06/07	14	91.88	13	92.61	91.00	1	6,514	0.02%
2021/06/04	83	92.17	100	92.66	92.40	-17	6,436	-0.26%
2021/06/03	163	93.48	142	93.40	92.20	21	6,617	0.32%	大買/大賣/
2021/06/02	99	99.41	123	99.16	93.90	-24	6,489	-0.37%	大賣/
2021/06/01	17	91.22	26	93.34	97.70	-9	6,152	-0.15%
2021/05/31	130	90.21	134	90.63	88.90	-4	6,078	-0.07%	大買/大賣/
2021/05/28	87	92.34	85	93.29	92.00	2	5,981	0.03%
2021/05/27	255	93.24	336	93.39	93.00	-81	5,834	-1.39%	大買/大賣/
2021/05/26	179	84.72	146	84.40	88.50	33	5,502	0.60%	大買/大賣/
2021/05/25	129	75.83	191	76.15	80.50	-62	5,222	-1.19%	大買/大賣/
2021/05/24	272	71.08	169	71.54	73.20	103	5,136	2.01%	大買/大賣/鉅額交易
2021/05/21	120	68.51	113	68.63	69.80	7	5,102	0.14%	大買/大賣/
2021/05/20	231	68.74	272	68.77	67.10	-41	5,111	-0.80%	大買/大賣/
2021/05/19	94	71.54	214	71.99	69.90	-120	5,074	-2.36%	大賣/鉅額交易
2021/05/18	30	76.18	95	75.51	77.40	-65	4,920	-1.32%
2021/05/17	82	75.38	3	77.37	70.40	79	4,782	1.65%
2021/05/14	6	77.92	0	0.00	78.20	6	4,776	0.13%
2021/05/13	15	70.71	0	0.00	71.10	15	4,794	0.31%
2021/05/12	19	66.53	0	0.00	64.70	19	4,903	0.39%
2021/05/06	0	0.00	1	79.60	73.70	-1	5,255	-0.02%
2021/05/04	0	0.00	2	76.00	75.10	-2	5,277	-0.04%
2021/05/03	132	80.25	156	81.53	78.20	-24	5,255	-0.46%	大買/大賣/
2021/04/29	186	87.24	100	88.29	86.70	86	5,135	1.67%	大買/
2021/04/28	210	91.16	181	92.14	88.10	29	5,035	0.58%	大買/大賣/
2021/04/27	22	98.69	18	98.35	96.80	4	4,910	0.08%
2021/04/26	0	0.00	52	96.66	96.10	-52	4,829	-1.08%
2021/04/23	12	98.23	28	96.72	94.00	-16	4,729	-0.34%
2021/04/22	84	106.44	3	105.67	104.00	81	4,603	1.76%
2021/04/21	34	126.00	188	125.29	115.50	-154	4,484	-3.43%	大賣/鉅額交易
2021/04/20	0	0.00	19	122.47	128.00	-19	4,309	-0.44%
2021/04/19	16	123.69	0	0.00	124.00	16	4,318	0.37%
2021/04/16	62	118.85	20	116.33	120.00	42	4,297	0.98%
2021/04/15	23	104.62	0	0.00	109.50	23	4,271	0.54%
2021/04/14	0	0.00	3	113.33	109.50	-3	4,203	-0.07%
2021/04/13	1	130.00	0	0.00	121.50	1	4,197	0.02%
2021/04/12	1	121.00	0	0.00	124.00	1	4,189	0.02%
2021/04/08	2	132.75	0	0.00	138.00	2	4,122	0.05%
2021/04/06	99	122.10	27	122.39	132.00	72	4,075	1.77%
2021/04/01	6	117.42	1.2	117.50	120.00	4.8	3,508	0.14%
2021/03/25	72	80.68	0	0.00	79.00	72	2,971	2.42%
2021/03/24	30	79.26	0	0.00	80.00	30	2,935	1.02%
2021/03/23	34	75.20	0	0.00	77.00	34	2,899	1.17%
2021/03/22	6	79.12	0	0.00	79.30	6	2,854	0.21%
2021/03/18	32	75.69	0	0.00	76.90	32	2,768	1.16%
2021/03/17	84	73.41	0	0.00	73.00	84	2,717	3.09%
2021/03/16	120	74.06	0	0.00	71.70	120	2,671	4.49%	大買/鉅額交易
2021/03/12	1	66.50	0	0.00	67.50	1	2,224	0.04%
2021/03/11	237	58.60	281	59.12	61.40	-44	2,102	-2.09%	大買/大賣/
2021/03/09	161	50.37	141	50.34	50.90	20	1,638	1.22%	大買/大賣/
2021/03/04	43	38.17	36	38.27	38.35	7	1,353	0.52%
2021/03/02	17	36.76	10	36.84	37.40	7	1,352	0.52%
2021/02/25	9	36.63	6	36.65	36.50	3	1,341	0.22%
2021/02/24	0	0.00	2	36.40	36.20	-2	1,336	-0.15%
2021/02/23	0	0.00	1	38.30	37.60	-1	1,321	-0.08%
2021/02/22	7	37.79	0	0.00	38.75	7	1,301	0.54%
2021/02/19	4	36.19	0	0.00	36.80	4	1,257	0.32%
2021/02/18	0	0.00	10	35.45	36.00	-10	1,242	-0.80%
2021/02/17	0	0.00	12	34.38	34.40	-12	1,235	-0.97%
2021/02/05	0	0.00	122	34.37	34.15	-122	1,238	-9.85%	大賣/鉅額交易
2021/02/04	4	35.05	51	35.37	34.70	-47	1,222	-3.85%
2021/02/03	0	0.00	37	38.38	35.85	-37	1,169	-3.16%
2021/02/02	0	0.00	29	37.28	37.55	-29	1,040	-2.79%
2021/01/29	0	0.00	25	45.17	45.35	-25	841	-2.97%
2021/01/28	0	0.00	25	39.83	41.25	-25	719	-3.48%
2021/01/27	28	37.45	0	0.00	37.50	28	629	4.45%
2021/01/26	11	37.20	38	36.81	36.30	-27	610	-4.42%
2021/01/25	10	35.27	10	34.53	35.35	0	575	0.00%
2021/01/22	0	0.00	7	34.54	34.95	-7	571	-1.22%
2021/01/21	2	34.30	25	35.11	34.50	-23	568	-4.05%
2021/01/20	0	0.00	35	35.75	35.05	-35	559	-6.26%
2021/01/19	0	0.00	10	36.46	36.00	-10	551	-1.81%
2021/01/18	1	36.00	20	36.25	36.40	-19	542	-3.50%
2021/01/15	0	0.00	26	36.18	36.25	-26	538	-4.83%
2021/01/14	0	0.00	8	36.93	36.65	-8	530	-1.51%
2021/01/12	0	0.00	14	37.71	36.65	-14	520	-2.69%
2021/01/11	5	35.50	2	36.10	36.70	3	491	0.61%
2021/01/08	1	35.80	4	36.00	35.80	-3	483	-0.62%
2020/12/16	0	0.00	1	36.20	36.40	-1	364	-0.27%
2020/12/15	0	0.00	2	36.83	35.80	-2	365	-0.55%
2020/12/14	0	0.00	1	36.65	36.90	-1	364	-0.27%
2020/12/11	0	0.00	2	37.15	36.20	-2	364	-0.55%
2020/12/09	0	0.00	2	36.95	37.60	-2	362	-0.55%
2020/12/07	0	0.00	3	36.38	36.35	-3	394	-0.76%
2020/12/04	0.9	37.45	0	0.00	36.85	0.9	390	0.23%
2020/12/03	0	0.00	2	37.75	37.35	-2	385	-0.52%
2020/11/26	1	36.60	0	0.00	36.60	1	320	0.31%
2020/11/25	3	36.55	0	0.00	36.20	3	320	0.94%
2020/11/24	2	35.88	0	0.00	36.30	2	314	0.64%
2020/11/23	2	35.45	0	0.00	35.40	2	300	0.67%
2020/11/16	3	35.13	0	0.00	35.80	3	279	1.07%
2020/11/13	1	35.50	0	0.00	35.80	1	263	0.38%
2020/11/09	1	33.35	0	0.00	33.35	1	255	0.39%
2020/11/06	1	33.25	0	0.00	33.05	1	256	0.39%
2020/11/03	1	33.10	0	0.00	33.15	1	273	0.37%
2020/10/30	1	32.55	0	0.00	32.50	1	280	0.36%
2020/10/29	1	32.90	0	0.00	32.80	1	282	0.35%
2020/10/28	1	33.10	0	0.00	33.20	1	284	0.35%
2020/10/23	1	33.20	0	0.00	33.15	1	287	0.35%
2020/10/15	3	34.35	0	0.00	33.95	3	299	1.00%
2020/10/13	3	33.83	0	0.00	33.70	3	291	1.03%
2020/10/08	3	34.25	0	0.00	33.85	3	293	1.02%
2020/10/06	3	34.83	0	0.00	34.40	3	297	1.01%
2020/10/05	3	33.40	0	0.00	34.35	3	298	1.00%
2020/09/29	3	33.20	0	0.00	33.15	3	327	0.92%
2020/09/22	5	34.41	0	0.00	34.35	5	394	1.27%
2020/09/21	4	35.00	0	0.00	35.05	4	394	1.01%
2020/09/18	2	35.10	0	0.00	34.90	2	395	0.51%
2020/09/17	4	35.19	0	0.00	34.95	4	395	1.01%
2020/09/16	4	35.04	0	0.00	34.70	4	395	1.01%
2020/09/14	10	35.61	0	0.00	35.35	10	397	2.51%
2020/09/11	26	37.17	23	37.27	36.00	3	394	0.76%
2020/09/10	4	34.64	0	0.00	34.80	4	360	1.11%
2020/09/09	5	34.67	0	0.00	34.95	5	362	1.38%
2020/09/08	2	34.50	0	0.00	34.85	2	361	0.55%
2020/09/07	0	0.00	1	34.60	34.60	-1	364	-0.27%
2020/09/04	5	34.61	0	0.00	35.10	5	370	1.35%
2020/09/02	35	34.34	6	34.78	36.05	29	383	7.56%
2020/09/01	0	0.00	6	33.83	33.50	-6	381	-1.57%
2020/08/31	69.4	33.65	0	0.00	33.75	69.4	384	18.08%
2020/08/28	25	33.17	2	33.53	32.85	23	381	6.04%
2020/08/27	2	33.70	6	33.80	33.50	-4	382	-1.05%
2020/08/26	13	34.07	0	0.00	33.80	13	389	3.34%
2020/08/25	7	33.75	0	0.00	33.50	7	391	1.79%
2020/08/24	2	33.50	0	0.00	33.50	2	397	0.50%
2020/08/21	52	32.93	0	0.00	33.35	52	434	11.97%
2020/08/20	11	31.21	0	0.00	32.00	11	477	2.30%
2020/08/19	10	34.28	0	0.00	33.70	10	476	2.10%
2020/08/18	3	34.83	0	0.00	34.65	3	473	0.63%
2020/08/17	9	35.16	0	0.00	35.30	9	472	1.91%
2020/08/14	8	35.13	0	0.00	35.10	8	471	1.70%
2020/08/13	3	36.00	0	0.00	36.00	3	471	0.64%
2020/08/12	6	35.88	0	0.00	35.90	6	471	1.27%
2020/08/11	5	36.26	0	0.00	36.25	5	472	1.06%
2020/08/10	7	36.94	0	0.00	36.45	7	477	1.47%
2020/08/07	9	34.96	0	0.00	34.80	9	472	1.90%
2020/08/06	10	36.12	0	0.00	35.10	10	480	2.08%
2020/08/05	7	35.32	0	0.00	35.20	7	500	1.40%
2020/08/04	6	34.98	0	0.00	34.80	6	519	1.15%
2020/08/03	9	34.49	0	0.00	34.50	9	527	1.71%
2020/07/31	1	35.20	0	0.00	34.90	1	556	0.18%
2020/07/30	2	35.13	0	0.00	35.00	2	605	0.33%
2020/07/29	15	34.70	0	0.00	34.65	15	620	2.42%
2020/07/28	5	35.06	13	35.77	34.40	-8	620	-1.29%
2020/07/27	0	0.00	9	36.74	35.60	-9	621	-1.45%
2020/07/24	3	37.40	5	36.83	36.60	-2	622	-0.32%
2020/07/23	2	37.78	0	0.00	37.35	2	624	0.32%
2020/07/22	11	37.57	0	0.00	37.40	11	629	1.75%
2020/07/21	11	37.59	0	0.00	37.50	11	632	1.74%
2020/07/20	7	36.61	9	37.19	36.85	-2	630	-0.32%
2020/07/17	3	37.88	15	37.58	37.45	-12	631	-1.90%
2020/07/16	7	37.66	2	37.60	37.60	5	632	0.79%
2020/07/15	0	0.00	10	37.61	37.40	-10	633	-1.58%
2020/07/14	1	37.65	10	37.74	37.65	-9	636	-1.41%
2020/07/13	3	37.75	0	0.00	37.75	3	639	0.47%
2020/07/10	13	38.42	11	38.99	37.90	2	641	0.31%
2020/07/09	3	40.15	12	40.00	39.45	-9	643	-1.40%
2020/07/08	12	39.63	0	0.00	39.70	12	637	1.88%
2020/07/07	34	38.98	5	38.65	39.90	29	628	4.61%
2020/07/06	13	38.89	0	0.00	38.60	13	605	2.15%
2020/07/03	3	38.02	3	38.10	37.85	0	603	0.00%
2020/06/23	0	0.00	6	38.50	38.20	-6	603	-0.99%
2020/06/22	3	38.53	0	0.00	38.20	3	605	0.50%
2020/06/19	10	38.71	0	0.00	38.70	10	608	1.64%
2020/06/18	6	38.30	0	0.00	38.50	6	607	0.99%
2020/06/17	0	0.00	7	39.50	38.25	-7	608	-1.15%
2020/06/16	0	0.00	11	37.88	38.55	-11	605	-1.82%
2020/06/15	0	0.00	14	37.00	36.70	-14	606	-2.31%
2020/06/12	9	35.40	20	36.10	37.30	-11	616	-1.78%
2020/06/10	0	0.00	6	39.36	38.75	-6	620	-0.97%
2020/06/09	0	0.00	6	40.15	39.80	-6	619	-0.97%
2020/06/08	0	0.00	6	39.78	41.00	-6	620	-0.97%
2020/06/05	9	39.34	7	39.31	39.35	2	607	0.33%
2020/06/04	1	39.15	6	39.19	39.15	-5	610	-0.82%
2020/06/03	6	39.45	6	39.23	38.95	0	611	0.00%
2020/06/02	1	39.25	15	38.84	38.80	-14	605	-2.31%
2020/06/01	0	0.00	3	38.95	38.65	-3	600	-0.50%
2020/05/28	0	0.00	66	39.41	38.70	-66	601	-10.98%
2020/05/27	27	39.97	0	0.00	40.05	27	569	4.74%
2020/05/26	1	36.45	0	0.00	36.45	1	524	0.19%
2020/05/25	2	36.30	3	36.00	36.30	-1	523	-0.19%
2020/05/22	0	0.00	3	36.23	36.60	-3	521	-0.58%
2020/05/20	0	0.00	10	36.59	36.15	-10	523	-1.91%
2020/05/19	0	0.00	10	37.49	37.20	-10	518	-1.93%
2020/05/18	0	0.00	7	36.99	36.80	-7	516	-1.35%
2020/05/15	28	37.51	5	37.79	36.95	23	515	4.46%
2020/05/14	0	0.00	27	38.50	38.45	-27	508	-5.31%
2020/05/13	0	0.00	3	39.65	39.30	-3	504	-0.59%
2020/05/12	0	0.00	38	41.03	40.00	-38	499	-7.61%
2020/05/11	0	0.00	29	39.93	40.00	-29	484	-5.99%
2020/05/08	0	0.00	2	40.28	38.85	-2	467	-0.43%
2020/05/07	3	40.28	3	40.38	39.85	0	458	0.00%
2020/05/06	0	0.00	33	38.41	39.95	-33	429	-7.69%
2020/05/05	35	34.45	3	33.97	36.35	32	384	8.33%
2020/05/04	10	33.40	0	0.00	33.50	10	372	2.68%
2020/04/30	10	34.11	0	0.00	34.20	10	375	2.66%
2020/04/28	2	33.85	4	34.50	34.00	-2	380	-0.53%
2020/04/24	3	32.58	0	0.00	33.00	3	375	0.80%
2020/04/22	8	30.58	0	0.00	32.15	8	370	2.16%
2020/04/21	3	31.83	6	33.04	31.50	-3	366	-0.82%
2020/04/17	0	0.00	9	33.61	33.50	-9	364	-2.47%
2020/04/16	0	0.00	3	33.90	33.30	-3	360	-0.83%
2020/04/15	2	33.35	4	33.80	32.70	-2	356	-0.56%
2020/04/14	0	0.00	17	33.57	33.30	-17	353	-4.81%
2020/04/13	3	32.05	9	32.14	32.20	-6	347	-1.73%
2020/04/10	2	32.98	39	32.40	32.55	-37	344	-10.75%
2020/04/07	2	27.30	0	0.00	27.90	2	300	0.67%
2020/04/06	3	26.30	0	0.00	26.35	3	301	0.99%
2020/04/01	1	25.60	0	0.00	26.30	1	305	0.33%
2020/03/30	6	25.58	0	0.00	26.10	6	316	1.89%
2020/03/27	1	27.10	0	0.00	26.05	1	320	0.31%
2020/03/24	0	0.00	13	24.01	24.10	-13	359	-3.62%
2020/03/23	4	21.90	14	22.38	22.90	-10	359	-2.78%
2020/03/20	2	22.65	16	22.76	23.00	-14	355	-3.94%
2020/03/18	83	23.05	0	0.00	23.25	83	343	24.17%
2020/03/17	10	22.47	0	0.00	22.35	10	336	2.97%
2020/03/16	4	25.46	2	27.55	24.75	2	328	0.61%
2020/03/13	19	27.31	0	0.00	27.50	19	318	5.96%
2020/03/12	5	31.42	11	30.35	30.15	-6	308	-1.94%
2020/03/11	4	34.30	0	0.00	33.50	4	299	1.34%
2020/03/10	6	32.87	0	0.00	33.70	6	300	2.00%
2020/03/09	4	34.65	7	34.81	34.50	-3	295	-1.02%
2020/03/06	1	35.25	0	0.00	36.00	1	291	0.34%
2020/03/05	11	35.74	0	0.00	35.70	11	293	3.74%
2020/03/04	24	35.46	0	0.00	34.95	24	292	8.20%
2020/03/03	8	37.48	10	37.36	37.05	-2	284	-0.70%
2020/03/02	24	35.96	7	36.08	36.65	17	283	6.01%
2020/02/27	2	38.18	0	0.00	37.60	2	279	0.72%
2020/02/26	4	38.55	0	0.00	38.70	4	278	1.44%
2020/02/25	2	38.48	0	0.00	38.50	2	277	0.72%
2020/02/24	2	39.68	0	0.00	39.05	2	275	0.73%
2020/02/21	6	40.36	0	0.00	40.00	6	272	2.20%
2020/02/20	1	40.85	0	0.00	40.70	1	269	0.37%
2020/02/19	2	41.35	0	0.00	41.10	2	269	0.74%
2020/02/18	3	41.28	0	0.00	41.30	3	271	1.10%
2020/02/17	3	41.13	0	0.00	41.20	3	273	1.10%
2020/02/13	2	41.68	0	0.00	41.40	2	270	0.74%
2020/02/06	2	39.45	0	0.00	39.90	2	261	0.77%
2020/02/03	3	37.58	0	0.00	37.65	3	261	1.15%
2020/01/31	65	41.61	0	0.00	41.50	65	261	24.90%
2020/01/30	4	41.59	0	0.00	41.10	4	313	1.27%
2020/01/17	0	0.00	6	46.42	45.90	-6	317	-1.89%
2020/01/16	0	0.00	6	45.78	45.85	-6	327	-1.83%
2020/01/15	0	0.00	6	45.95	45.85	-6	330	-1.81%
2020/01/14	0	0.00	6	46.36	46.20	-6	336	-1.78%
2020/01/13	0	0.00	4	46.19	46.40	-4	337	-1.19%
2020/01/10	0	0.00	6	45.61	45.50	-6	340	-1.76%
2020/01/09	0	0.00	4	45.68	45.45	-4	341	-1.17%
2020/01/03	0	0.00	4	48.40	47.60	-4	338	-1.18%
2019/12/31	6	48.25	0	0.00	48.50	6	344	1.74%
2019/12/27	2	47.90	0	0.00	47.90	2	345	0.58%
2019/12/26	1	48.20	0	0.00	48.20	1	354	0.28%
2019/12/24	13	48.45	0	0.00	47.90	13	344	3.78%
2019/12/23	0	0.00	13	49.72	48.55	-13	340	-3.81%
2019/12/18	108	46.70	0	0.00	46.80	108	292	36.88%	大買/鉅額交易
2019/12/17	10	46.02	0	0.00	45.85	10	288	3.47%
2019/12/16	6	45.50	0	0.00	45.50	6	290	2.07%
2019/12/13	5	45.79	2	46.00	45.20	3	292	1.03%
2019/12/12	0	0.00	3	47.10	46.30	-3	291	-1.03%
2019/12/11	9	45.62	0	0.00	45.55	9	292	3.08%
2019/12/09	7	45.69	2	45.20	45.60	5	302	1.65%
2019/12/02	0	0.00	5	46.06	45.35	-5	317	-1.57%
2019/11/29	0	0.00	2	46.20	46.20	-2	328	-0.61%
2019/11/18	3	46.90	3	46.82	46.85	0	375	0.00%
2019/11/15	0	0.00	5	47.37	46.65	-5	377	-1.33%
2019/11/14	0	0.00	23	46.86	46.80	-23	376	-6.11%
2019/11/13	0	0.00	9	46.98	47.25	-9	378	-2.38%
2019/11/12	0	0.00	8	46.98	47.20	-8	382	-2.09%
2019/11/11	0	0.00	18	47.10	46.80	-18	386	-4.66%
2019/11/08	7	47.59	0	0.00	47.50	7	386	1.81%
2019/11/07	0	0.00	9	47.52	47.50	-9	390	-2.30%
2019/11/06	0	0.00	55	48.08	47.80	-55	392	-14.02%
2019/11/04	0	0.00	3	49.45	49.05	-3	388	-0.77%
2019/11/01	11	49.69	2	49.58	49.40	9	388	2.31%
2019/10/31	5	51.22	0	0.00	50.20	5	389	1.28%
2019/10/30	4	51.60	0	0.00	51.20	4	387	1.03%
2019/10/29	6	52.40	14	52.05	51.70	-8	382	-2.09%
2019/10/28	7	48.55	0	0.00	50.00	7	333	2.10%
2019/10/24	12	48.76	0	0.00	49.00	12	331	3.62%
2019/10/22	2	47.63	6	46.68	47.65	-4	327	-1.22%
2019/10/21	2	47.18	1	46.80	46.80	1	327	0.31%
2019/10/18	5	47.56	3	46.60	47.30	2	328	0.61%
2019/10/16	2	47.20	2	46.85	46.80	0	346	0.00%
2019/10/15	2	47.38	2	47.50	47.10	0	356	0.00%
2019/10/14	0	0.00	7	47.04	47.10	-7	361	-1.94%
2019/10/09	2	46.93	6	46.81	46.70	-4	365	-1.09%
2019/10/08	0	0.00	28	47.45	47.10	-28	373	-7.49%
2019/10/07	2	48.10	0	0.00	48.05	2	392	0.51%
2019/10/04	0	0.00	3	48.48	48.25	-3	414	-0.72%
2019/10/03	6	48.99	0	0.00	49.20	6	421	1.42%
2019/10/02	0	0.00	7	48.53	48.80	-7	438	-1.60%
2019/09/27	0	0.00	18	49.39	48.90	-18	448	-4.02%
2019/09/26	0	0.00	12	49.75	49.85	-12	450	-2.66%
2019/09/25	0	0.00	19	49.85	49.85	-19	455	-4.17%
2019/09/23	0	0.00	3	50.57	50.40	-3	475	-0.63%
2019/09/19	0	0.00	8	51.09	51.00	-8	500	-1.60%
2019/09/18	0	0.00	5	51.42	51.00	-5	501	-1.00%
2019/09/17	0	0.00	1	51.60	51.00	-1	504	-0.20%
2019/09/16	0	0.00	9	51.60	51.40	-9	530	-1.70%
2019/09/11	0	0.00	1	52.10	51.70	-1	540	-0.19%
2019/08/30	240.9	50.72	1	49.15	51.00	239.9	573	41.81%	大買/鉅額交易
2019/08/27	0	0.00	2	48.50	48.70	-2	565	-0.35%
2019/08/22	1	50.00	0	0.00	50.00	1	565	0.18%
2019/08/21	19	50.25	0	0.00	50.30	19	565	3.36%
2019/08/15	0	0.00	5	48.44	48.50	-5	576	-0.87%
2019/08/14	6	49.98	0	0.00	49.80	6	575	1.04%
2019/08/13	0	0.00	9	49.81	49.90	-9	574	-1.57%
2019/08/08	0	0.00	2	51.00	50.70	-2	575	-0.35%
2019/08/07	0	0.00	6	50.50	49.90	-6	578	-1.04%
2019/08/06	0	0.00	11	48.82	50.70	-11	586	-1.88%
2019/08/02	6	51.27	4	51.50	51.00	2	591	0.34%
2019/08/01	1	52.10	0	0.00	52.40	1	592	0.17%
2019/07/31	3	52.93	0	0.00	53.00	3	597	0.50%
2019/07/29	1	53.70	0	0.00	53.50	1	604	0.17%
2019/07/26	1	54.20	0	0.00	54.10	1	623	0.16%
2019/07/22	4	54.73	0	0.00	54.80	4	627	0.64%
2019/07/19	7	55.30	0	0.00	55.30	7	634	1.10%
2019/07/17	10	56.87	0	0.00	56.80	10	624	1.60%
2019/07/16	20	57.30	5	57.38	57.00	15	616	2.43%
2019/07/15	36	57.18	0	0.00	57.00	36	615	5.85%
2019/07/12	18	56.98	5	57.06	57.00	13	618	2.10%
2019/07/11	17	57.37	0	0.00	57.30	17	614	2.77%
2019/07/10	35	57.57	5	56.88	57.90	30	601	4.99%
2019/07/09	69	56.28	0	0.00	56.70	69	583	11.83%
2019/07/08	8	56.00	5	56.04	56.00	3	585	0.51%
2019/07/05	16	54.99	0	0.00	55.10	16	578	2.77%
2019/07/04	55	55.11	5	54.86	55.20	50	588	8.49%
2019/07/03	23	54.19	0	0.00	53.80	23	578	3.98%
2019/07/02	26	54.35	5	54.42	54.00	21	592	3.54%
2019/07/01	42	54.79	0	0.00	54.30	42	592	7.09%
2019/06/27	12	53.60	0	0.00	53.60	12	609	1.97%
2019/06/25	4	51.10	0	0.00	51.10	4	610	0.66%
2019/06/24	6	52.60	0	0.00	52.60	6	620	0.97%
2019/06/21	0	0.00	11	54.20	53.20	-11	637	-1.73%
2019/06/20	2	52.40	0	0.00	52.40	2	637	0.31%
2019/06/13	0	0.00	12	50.80	51.10	-12	827	-1.45%
2019/06/11	0	0.00	5	48.83	48.10	-5	898	-0.56%
2019/06/06	0	0.00	18	45.39	44.80	-18	1,032	-1.74%
2019/06/05	0	0.00	6	46.08	46.05	-6	1,044	-0.57%
2019/06/03	0	0.00	30	45.41	45.30	-30	1,107	-2.71%
2019/05/31	0	0.00	4	46.41	46.25	-4	1,153	-0.35%
2019/05/30	0	0.00	12	45.18	45.25	-12	1,243	-0.96%
2019/05/28	0	0.00	26	45.63	45.50	-26	1,492	-1.74%
2019/05/27	0	0.00	3	46.70	45.45	-3	1,519	-0.20%
2019/05/24	0	0.00	13	45.89	45.80	-13	1,619	-0.80%
2019/05/23	0	0.00	10	46.01	45.80	-10	1,682	-0.59%
2019/05/22	0	0.00	2	47.98	46.65	-2	1,789	-0.11%
2019/05/21	0	0.00	1	46.60	47.65	-1	1,804	-0.06%
2019/05/20	0	0.00	15	46.52	46.95	-15	1,819	-0.82%
2019/05/17	0	0.00	17	47.66	46.65	-17	1,827	-0.93%
2019/05/13	0	0.00	3	50.27	48.65	-3	1,869	-0.16%
2019/05/10	0	0.00	18	51.11	50.50	-18	1,870	-0.96%
2019/04/29	0	0.00	1	50.70	50.30	-1	1,887	-0.05%
2019/04/23	0	0.00	27	53.33	52.90	-27	1,885	-1.43%
2019/04/19	0	0.00	5	54.14	54.00	-5	1,895	-0.26%
2019/04/18	0	0.00	15	54.41	53.80	-15	1,908	-0.79%
2019/04/16	0	0.00	4	55.45	54.40	-4	1,902	-0.21%
2019/04/12	0	0.00	13	56.15	55.30	-13	1,898	-0.68%
2019/04/11	0	0.00	10	57.50	56.80	-10	1,891	-0.53%
2019/04/08	0	0.00	5	57.80	58.00	-5	1,856	-0.27%
2019/04/03	0	0.00	14	57.45	57.40	-14	1,838	-0.76%
2019/04/02	0	0.00	12	58.04	57.50	-12	1,834	-0.65%
2019/03/28	0	0.00	20	57.01	56.70	-20	1,803	-1.11%
2019/03/27	0	0.00	95	58.18	58.00	-95	1,794	-5.29%
2019/03/26	0	0.00	16	58.88	58.50	-16	1,789	-0.89%
2019/03/22	0	0.00	71	60.43	59.60	-71	1,743	-4.07%
2019/03/20	0	0.00	74	60.81	59.50	-74	1,638	-4.52%
2019/03/19	3	59.50	1	60.00	59.50	2	1,604	0.12%
2019/03/18	51	60.50	0	0.00	60.30	51	1,584	3.22%
2019/03/15	0	0.00	25	61.46	59.10	-25	1,556	-1.61%
2019/03/14	28	61.00	32	61.43	61.00	-4	1,511	-0.26%
2019/03/13	79	60.03	0	0.00	60.30	79	1,464	5.39%
2019/03/12	45	58.90	0	0.00	58.90	45	1,401	3.21%
2019/03/11	0	0.00	8	58.21	58.40	-8	1,332	-0.60%
2019/03/08	24	58.10	0	0.00	58.20	24	1,353	1.77%
2019/03/07	63	57.73	0	0.00	57.80	63	1,341	4.69%
2019/02/27	6	56.83	39	55.87	58.10	-33	1,098	-3.01%
2019/02/26	0	0.00	28	55.65	55.30	-28	999	-2.80%
2019/02/25	0	0.00	26	55.33	55.40	-26	1,055	-2.46%
2019/02/22	30	54.50	131	54.33	54.20	-101	954	-10.58%	大賣/鉅額交易
2019/02/21	82	53.69	55	51.49	55.40	27	890	3.03%
2019/02/20	17	51.01	8	50.74	50.40	9	783	1.15%
2019/02/19	48	51.07	0	0.00	51.00	48	780	6.15%
2019/02/18	69	50.46	0	0.00	50.30	69	772	8.94%
2019/02/15	13	49.98	0	0.00	50.00	13	772	1.68%
2019/02/14	87	49.55	0	0.00	49.65	87	761	11.42%
2019/02/13	59	48.99	0	0.00	48.70	59	776	7.60%
2019/02/12	62	48.30	0	0.00	48.50	62	786	7.89%
2019/02/11	37	47.55	0	0.00	47.45	37	831	4.45%
2019/01/30	3	47.40	1	47.70	47.40	2	873	0.23%
2019/01/29	30	47.78	0	0.00	47.40	30	939	3.19%
2019/01/28	20	47.36	0	0.00	47.20	20	950	2.10%
2019/01/25	7	49.07	22	48.33	47.40	-15	1,003	-1.49%
2019/01/24	6	45.90	0	0.00	45.85	6	1,011	0.59%
2019/01/23	15	45.92	0	0.00	45.85	15	1,062	1.41%
2019/01/22	10	45.77	0	0.00	45.80	10	1,113	0.90%
2019/01/21	9	45.75	3	46.00	45.80	6	1,189	0.50%
2019/01/18	52	45.79	0	0.00	45.50	52	1,283	4.05%
2019/01/17	4	44.90	0	0.00	44.90	4	1,350	0.30%
2019/01/16	20	45.61	0	0.00	45.30	20	1,495	1.34%
2019/01/15	20	45.60	0	0.00	45.35	20	1,581	1.27%
2019/01/14	22	46.01	0	0.00	45.60	22	1,682	1.31%
2019/01/11	38	46.80	0	0.00	45.65	38	1,767	2.15%
2019/01/10	30	46.05	5	45.70	45.45	25	1,779	1.41%
2019/01/09	0	0.00	7	44.92	44.85	-7	1,795	-0.39%
2019/01/07	6	43.44	0	0.00	44.00	6	1,816	0.33%
2019/01/04	52	41.90	17	41.72	42.10	35	1,847	1.89%
2019/01/03	35	44.05	39	43.77	43.85	-4	1,860	-0.21%
2019/01/02	0	0.00	7	44.66	44.20	-7	1,880	-0.37%
2018/12/27	0	0.00	1	44.80	44.50	-1	1,928	-0.05%
2018/12/26	0	0.00	6	44.72	43.70	-6	1,948	-0.31%
2018/12/25	0	0.00	14	44.79	44.70	-14	1,968	-0.71%
2018/12/21	0	0.00	18	44.26	45.40	-18	2,022	-0.89%
2018/12/20	7	44.59	21	44.38	43.90	-14	2,015	-0.69%
2018/12/19	7	46.15	36	46.30	45.30	-29	2,014	-1.44%
2018/12/18	8	46.56	3	46.50	46.50	5	2,020	0.25%
2018/12/13	0	0.00	1	47.70	47.35	-1	2,093	-0.05%
2018/12/11	0	0.00	19	45.86	45.55	-19	2,155	-0.88%
2018/12/10	0	0.00	29	46.53	45.90	-29	2,208	-1.31%
2018/12/07	5	47.45	19	47.07	47.50	-14	2,260	-0.62%
2018/12/06	20	47.11	39	48.04	46.70	-19	2,285	-0.83%
2018/12/05	8	48.99	0	0.00	49.35	8	2,280	0.35%
2018/12/04	71	51.08	0	0.00	50.00	71	2,298	3.09%
2018/11/30	96	49.47	0	0.00	49.80	96	2,280	4.21%
2018/11/29	18	49.46	2	50.70	48.60	16	2,279	0.70%
2018/11/28	42	48.38	4	47.80	48.20	38	2,263	1.68%
2018/11/27	23	47.71	20	47.37	48.20	3	2,276	0.13%
2018/11/26	24	47.06	18	47.01	47.20	6	2,274	0.26%
2018/11/23	20	47.02	7	47.14	46.50	13	2,274	0.57%
2018/11/22	31	50.13	27	50.40	47.70	4	2,262	0.18%
2018/11/21	31	47.87	3	46.95	48.05	28	2,196	1.27%
2018/11/20	14	47.91	0	0.00	47.60	14	2,209	0.63%
2018/11/19	9	47.97	0	0.00	47.95	9	2,221	0.41%
2018/11/16	7	48.08	11	47.70	47.45	-4	2,237	-0.18%
2018/11/15	0	0.00	13	47.03	47.30	-13	2,232	-0.58%
2018/11/14	0	0.00	3	48.62	47.35	-3	2,244	-0.13%
2018/11/13	24	46.20	0	0.00	48.20	24	2,255	1.06%
2018/11/12	3	49.50	31	48.41	47.70	-28	2,246	-1.25%
2018/11/09	17	50.19	0	0.00	50.00	17	2,238	0.76%
2018/11/08	0	0.00	112	51.71	50.20	-112	2,252	-4.97%	大賣/鉅額交易
2018/11/07	64	49.89	0	0.00	51.40	64	2,216	2.89%
2018/11/06	0	0.00	86	50.78	49.00	-86	2,202	-3.90%
2018/11/05	122	49.91	0	0.00	50.30	122	2,139	5.70%	大買/鉅額交易
2018/11/02	16	51.16	0	0.00	49.80	16	2,133	0.75%
2018/10/29	0	0.00	30	50.70	47.00	-30	1,996	-1.50%
2018/10/23	0	0.00	55	53.16	51.00	-55	1,671	-3.29%
2018/10/22	0	0.00	113	51.39	53.20	-113	1,609	-7.02%	大賣/鉅額交易
2018/10/19	16	47.79	44	47.00	48.40	-28	1,519	-1.84%
2018/10/18	3	46.70	0	0.00	46.60	3	1,461	0.21%
2018/10/17	6	46.23	23	47.10	47.00	-17	1,475	-1.15%
2018/10/16	51	43.35	1	42.80	43.70	50	1,510	3.31%
2018/10/12	116	40.69	0	0.00	41.95	116	1,718	6.75%	大買/鉅額交易
2018/10/11	21	40.08	17	39.82	39.65	4	1,758	0.23%
2018/10/09	32	44.36	24	46.48	44.05	8	1,844	0.43%
2018/10/08	20	45.93	36	46.41	47.00	-16	1,896	-0.84%
2018/10/05	104	46.34	66	48.77	46.10	38	1,944	1.95%	大買/
2018/10/04	9	49.68	11	49.85	49.85	-2	1,935	-0.10%
2018/10/03	6	50.04	20	52.06	49.80	-14	1,932	-0.72%
2018/10/02	4	53.10	51	53.00	52.20	-47	1,944	-2.42%
2018/10/01	0	0.00	15	52.36	52.50	-15	1,961	-0.76%
2018/09/28	0	0.00	53	53.60	52.00	-53	2,009	-2.64%
2018/09/27	1	51.90	24	51.28	51.20	-23	1,988	-1.16%
2018/09/26	0	0.00	38	51.87	51.00	-38	2,002	-1.90%
2018/09/25	4	51.00	20.3	50.13	51.90	-16.3	2,035	-0.80%
2018/09/21	9	49.76	23	48.84	50.50	-14	2,046	-0.68%
2018/09/20	30	48.53	42	50.07	49.30	-12	2,051	-0.58%
2018/09/19	0	0.00	66	50.76	49.70	-66	2,041	-3.23%
2018/09/18	18	51.24	35	51.37	50.10	-17	2,045	-0.83%
2018/09/17	0	0.00	66	53.82	53.50	-66	2,028	-3.25%
2018/09/14	10	53.56	76	51.19	54.40	-66	2,021	-3.27%
2018/09/13	59	52.87	23	54.66	49.50	36	1,980	1.82%
2018/09/12	61	54.66	128	57.36	55.00	-67	1,975	-3.39%	大賣/
2018/09/11	21	58.61	39	58.03	58.60	-18	2,022	-0.89%
2018/09/10	18	58.43	47	59.50	58.00	-29	2,044	-1.42%
2018/09/07	24	58.83	60	61.10	60.00	-36	2,076	-1.73%
2018/09/06	48	62.32	15	62.50	62.20	33	2,140	1.54%
2018/09/05	36	62.48	70	62.34	61.90	-34	2,265	-1.50%
2018/09/04	24	62.17	28	62.19	62.40	-4	2,419	-0.17%
2018/09/03	33	61.97	40	62.58	61.60	-7	2,501	-0.28%
2018/08/31	9	61.70	3	61.60	61.50	6	2,702	0.22%
2018/08/30	0	0.00	6	60.80	61.70	-6	2,752	-0.22%
2018/08/29	0	0.00	6	61.43	60.80	-6	2,848	-0.21%
2018/08/27	0.8	61.80	0	0.00	61.80	0.8	3,199	0.03%
2018/08/24	2	60.80	32	60.39	60.40	-30	3,490	-0.86%
2018/08/23	0	0.00	42	60.32	60.90	-42	3,572	-1.18%
2018/08/22	0	0.00	17	59.04	59.70	-17	3,589	-0.47%
2018/08/21	3	57.60	22	58.03	59.50	-19	3,639	-0.52%
2018/08/20	0	0.00	36	57.34	56.80	-36	3,714	-0.97%
2018/08/17	0.1	58.50	26	60.05	58.00	-25.9	3,844	-0.67%
2018/08/16	0	0.00	3	56.83	59.70	-3	4,052	-0.07%
2018/08/15	0	0.00	15	59.07	58.50	-15	4,175	-0.36%
2018/08/08	45	66.12	0	0.00	65.30	45	4,365	1.03%
2018/08/07	17	65.48	33	65.52	64.90	-16	4,357	-0.37%
2018/08/06	29	64.90	8	64.65	64.30	21	4,362	0.48%
2018/08/03	29	63.79	0	0.00	64.10	29	4,361	0.66%
2018/08/02	29	63.40	0	0.00	62.60	29	4,363	0.66%
2018/08/01	0	0.00	40	63.49	63.40	-40	4,354	-0.92%
2018/07/31	0	0.00	10	62.57	62.70	-10	4,331	-0.23%
2018/07/30	10	63.50	4	62.50	62.10	6	4,337	0.14%
2018/07/27	0	0.00	101	62.59	62.40	-101	4,327	-2.33%	大賣/鉅額交易
2018/07/26	0	0.00	24	62.65	61.90	-24	4,317	-0.56%
2018/07/23	0	0.00	10	62.35	61.50	-10	4,295	-0.23%
2018/07/20	10	70.49	0	0.00	67.70	10	4,261	0.23%
2018/07/19	0	0.00	40	70.63	69.00	-40	4,202	-0.95%
2018/07/12	115	62.78	0	0.00	64.00	115	3,911	2.94%	大買/鉅額交易
2018/06/20	19	62.73	0	0.00	65.00	19	4,364	0.44%
2018/06/19	86	62.87	0	0.00	62.00	86	4,365	1.97%
2018/06/15	94	66.03	0	0.00	64.50	94	4,446	2.11%
2018/06/14	118	67.87	0	0.00	66.90	118	4,427	2.67%	大買/鉅額交易
2018/06/13	12	66.40	0	0.00	67.30	12	4,376	0.27%
2018/06/07	118	62.12	0	0.00	62.50	118	4,133	2.85%	大買/鉅額交易
2018/05/16	0	0.00	35	45.09	44.75	-35	2,801	-1.25%
2018/05/15	0	0.00	75	44.56	44.30	-75	2,797	-2.68%
2018/05/14	0	0.00	14	44.71	44.60	-14	2,821	-0.50%
2018/05/11	0	0.00	47	45.12	44.00	-47	2,817	-1.67%
2018/05/10	0	0.00	63	45.11	44.95	-63	2,810	-2.24%
2018/05/09	0	0.00	45	47.30	45.50	-45	2,802	-1.61%
2018/05/08	0	0.00	15	46.55	46.80	-15	2,801	-0.54%
2018/05/07	0	0.00	30	47.02	47.00	-30	2,818	-1.06%
2018/05/04	0	0.00	70	46.34	46.60	-70	2,860	-2.45%
2018/05/03	0	0.00	113	46.74	46.05	-113	2,884	-3.92%	大賣/鉅額交易
2018/05/02	0	0.00	26	47.58	47.55	-26	2,940	-0.88%
2018/04/30	0	0.00	50	46.29	47.55	-50	3,008	-1.66%
2018/04/10	64	44.50	0	0.00	44.85	64	2,866	2.23%
2018/04/03	30	43.58	0	0.00	43.75	30	2,857	1.05%
2018/04/02	30	44.67	0	0.00	44.20	30	2,862	1.05%
2018/03/23	0	0.00	30	41.20	42.00	-30	2,752	-1.09%
2018/03/22	0	0.00	10	45.10	42.85	-10	2,771	-0.36%
2018/03/16	0	0.00	2	45.00	44.60	-2	2,744	-0.07%
2018/03/15	0	0.00	8	42.30	44.40	-8	2,770	-0.29%
2018/03/14	2	40.25	0	0.00	40.40	2	2,875	0.07%
2018/03/13	8	40.56	0	0.00	40.75	8	2,946	0.27%
2018/03/12	0	0.00	12	39.34	38.95	-12	3,030	-0.40%
2018/03/09	12	39.38	77	38.67	39.60	-65	3,019	-2.15%
2018/03/08	0	0.00	16	36.00	36.75	-16	2,952	-0.54%
2018/03/07	23	35.44	24	35.46	35.00	-1	2,955	-0.03%
2018/03/06	10	35.86	11	36.20	35.70	-1	2,982	-0.03%
2018/03/05	1	37.95	41	37.08	36.30	-40	2,996	-1.34%
2018/03/02	0	0.00	8	37.73	37.50	-8	3,016	-0.27%
2018/03/01	19	38.05	0	0.00	37.50	19	3,038	0.63%
2018/02/27	44	38.18	0	0.00	37.85	44	3,066	1.43%
2018/02/21	0	0.00	23	36.01	36.25	-23	3,407	-0.68%
2018/02/12	0	0.00	109	35.57	34.85	-109	3,426	-3.18%	大賣/鉅額交易
2018/02/09	0	0.00	54	34.76	35.25	-54	3,450	-1.56%
2018/02/08	5	33.56	1	32.80	34.70	4	3,417	0.12%
2018/02/07	6	34.37	11	34.00	33.50	-5	3,392	-0.15%
2018/02/06	39	32.28	0	0.00	32.80	39	3,382	1.15%
2018/02/05	78	35.08	10	35.01	35.65	68	3,376	2.01%
2018/02/02	13	37.43	0	0.00	37.10	13	3,402	0.38%
2018/02/01	6	37.67	0	0.00	37.60	6	3,428	0.17%
2018/01/30	0	0.00	23	38.48	38.15	-23	3,571	-0.64%
2018/01/29	23	38.96	4	38.94	38.40	19	3,575	0.53%
2018/01/26	4	38.20	0	0.00	38.85	4	3,548	0.11%
2018/01/25	0	0.00	20	38.58	38.00	-20	3,534	-0.57%
2018/01/24	20	36.39	0	0.00	38.60	20	3,498	0.57%
2018/01/23	0	0.00	50	37.53	36.80	-50	3,491	-1.43%
2018/01/19	0	0.00	1	37.05	37.05	-1	3,531	-0.03%
2018/01/18	1	38.10	0	0.00	36.90	1	3,530	0.03%
2018/01/12	0	0.00	8	45.55	46.00	-8	3,371	-0.24%
2018/01/08	0	0.00	16	46.12	45.30	-16	3,587	-0.45%