振曜 (6143)-富邦-台北券商分點個股進出

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

振曜

(6143)

可現股當沖

股價
131.0
漲跌
▲4.5
漲幅
+3.56%
成交量
11,359張
產業
上櫃通信網路類股
203人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

振曜 (6143)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/11/22	29	131.83	19.8	131.71	131.00	9.2	3,579	0.26%
2024/11/21	27	124.06	26.4	122.50	126.50	0.6	3,484	0.02%
2024/11/20	1	116.00	0.1	118.00	116.00	0.9	3,483	0.03%
2024/11/19	0	0.00	7	117.29	118.50	-7	3,484	-0.20%
2024/11/18	0	0.00	6	115.50	115.50	-6	3,478	-0.17%
2024/11/15	1	116.50	0	0.00	116.50	1	3,474	0.03%
2024/11/14	4	116.25	1	116.50	115.00	3	3,511	0.09%
2024/11/13	0	0.00	2	119.25	118.00	-2	3,502	-0.06%
2024/11/12	3.2	115.82	0.2	116.00	114.50	3	3,490	0.08%
2024/11/11	0.6	118.53	0	0.00	119.50	0.6	3,472	0.02%
2024/11/07	1.1	120.95	0	0.00	120.00	1.1	3,461	0.03%
2024/11/06	1.2	119.75	0	0.00	118.00	1.2	3,457	0.03%
2024/11/05	3.2	117.69	1	118.00	117.50	2.2	3,469	0.06%
2024/11/04	1.2	119.33	4	119.50	119.50	-2.8	3,520	-0.08%
2024/11/01	8	117.38	8	116.88	119.00	0	3,536	0.00%
2024/10/30	3	119.00	2.2	120.23	119.00	0.8	3,538	0.02%
2024/10/29	2.2	119.55	12	120.21	119.00	-9.8	3,528	-0.28%
2024/10/28	4.1	126.28	14	126.04	122.50	-10	3,518	-0.28%
2024/10/25	4.1	131.39	12	131.04	131.00	-7.9	3,474	-0.23%
2024/10/24	1.4	133.86	5	133.00	132.50	-3.6	3,464	-0.10%
2024/10/23	4	140.13	2	139.00	137.50	2	3,451	0.06%
2024/10/22	13	137.50	6	137.67	137.50	7	3,425	0.20%
2024/10/21	6.1	135.58	1	135.50	136.00	5.1	3,424	0.15%
2024/10/18	7.3	135.14	3	134.67	133.00	4.3	3,422	0.12%
2024/10/17	3	140.00	3.5	138.71	137.00	-0.5	3,411	-0.01%
2024/10/16	1.1	135.00	4	134.38	134.00	-3	3,387	-0.09%
2024/10/15	3.4	139.24	23	139.00	138.00	-19.6	3,367	-0.58%
2024/10/14	19	139.55	1	139.50	138.50	18	3,356	0.54%
2024/10/11	47	135.66	35	141.14	142.50	12	3,313	0.36%
2024/10/09	2.4	132.67	0	0.00	134.00	2.4	3,207	0.07%
2024/10/08	12	133.00	0	0.00	133.00	12	3,196	0.38%
2024/10/07	1	135.00	5	135.00	135.00	-4	3,264	-0.12%
2024/10/04	1.1	137.90	0	0.00	134.50	1.1	3,263	0.03%
2024/10/01	5	138.20	2.1	138.76	138.00	2.9	3,266	0.09%
2024/09/30	21	134.05	20	137.18	135.00	1	3,260	0.03%
2024/09/27	1	143.00	20	140.58	140.50	-19	3,230	-0.59%
2024/09/26	2.2	145.70	3	145.67	143.00	-0.8	3,234	-0.03%
2024/09/25	13.2	146.24	56	146.89	145.50	-42.8	3,258	-1.31%
2024/09/24	20	151.08	5	148.40	147.00	15	3,243	0.46%
2024/09/23	4	153.75	74.2	153.82	151.00	-70.2	3,198	-2.19%
2024/09/20	10	149.85	14	150.61	151.50	-4	3,130	-0.13%
2024/09/19	11	148.22	160.2	149.52	150.50	-149.2	3,060	-4.88%	大賣/鉅額交易
2024/09/18	44	144.33	28	143.77	141.50	16	2,980	0.54%
2024/09/16	33.1	138.91	40	140.44	140.50	-6.9	2,909	-0.24%
2024/09/13	32	134.64	31	137.42	138.50	1	2,899	0.03%
2024/09/12	78	134.76	12.1	134.59	134.00	65.9	2,922	2.25%
2024/09/11	1	131.50	1	131.00	131.00	0	2,912	0.00%
2024/09/10	4.2	137.04	11	133.50	132.00	-6.8	2,922	-0.23%
2024/09/09	13	138.35	3	137.50	139.50	10	2,975	0.34%
2024/09/06	18.3	138.25	4	138.88	139.00	14.3	3,062	0.47%
2024/09/05	11	141.14	2.1	142.37	138.50	8.9	3,058	0.29%
2024/09/04	32.3	145.80	21	143.93	143.50	11.3	3,024	0.37%
2024/09/03	15	147.43	9	149.17	148.50	6	3,097	0.19%
2024/09/02	13.2	150.88	11.1	150.87	150.00	2.1	3,041	0.07%
2024/08/30	32.2	154.96	30	154.30	151.50	2.2	3,036	0.07%
2024/08/29	36.1	154.56	59.1	152.59	156.50	-23	2,956	-0.78%
2024/08/28	82.3	151.68	60.3	152.90	150.00	22.1	2,781	0.79%
2024/08/27	46	148.02	94.6	146.97	148.50	-48.6	2,475	-1.96%
2024/08/26	5.1	132.94	18.4	134.18	135.00	-13.3	2,215	-0.60%
2024/08/23	32	131.81	6	131.58	133.50	26	2,144	1.21%
2024/08/22	12	126.04	9	127.67	127.50	3	2,089	0.14%
2024/08/20	1	120.50	0	0.00	120.50	1	2,021	0.05%
2024/08/16	5	123.80	2	122.50	122.50	3	2,095	0.14%
2024/08/14	4	120.88	1.3	121.50	120.00	2.8	2,145	0.13%
2024/08/13	2	118.50	6	119.08	118.50	-4	2,201	-0.18%
2024/08/12	1	119.00	6.4	119.66	119.00	-5.4	2,212	-0.25%
2024/08/09	4	118.00	3.1	116.71	118.00	0.9	2,240	0.04%
2024/08/08	3	112.67	1	113.00	111.00	2	2,254	0.09%
2024/08/07	2	111.75	4	109.88	113.00	-2	2,278	-0.09%
2024/08/06	2	100.00	1	98.10	103.00	1	2,343	0.04%
2024/08/05	0	0.00	3	104.00	104.00	-3	2,388	-0.13%
2024/08/02	1	115.50	2	117.25	115.50	-1	2,407	-0.04%
2024/07/31	0	0.00	1	123.50	123.00	-1	2,555	-0.04%
2024/07/29	1	119.00	0	0.00	115.00	1	2,721	0.04%
2024/07/26	0	116.00	0	0.00	118.50	0	2,808	0.00%
2024/07/22	1.1	117.14	0	0.00	117.50	1.1	3,128	0.04%
2024/07/18	1	121.00	0	0.00	121.00	1	3,214	0.03%
2024/07/16	0.1	121.50	0	0.00	121.00	0.1	3,317	0.00%
2024/07/15	1	119.00	0	0.00	121.00	1	3,533	0.03%
2024/07/11	1	122.50	0	0.00	122.50	1	3,677	0.03%
2024/07/10	2	123.75	1	126.00	124.00	1	3,692	0.03%
2024/07/09	8	121.50	0	0.00	124.00	8	3,682	0.22%
2024/07/08	2	125.25	2	127.75	126.50	0	3,615	0.00%
2024/07/05	7.1	128.08	1	127.00	128.00	6.1	3,630	0.17%
2024/07/04	1	124.00	0	0.00	125.50	1	3,620	0.03%
2024/07/02	0.1	127.00	0	0.00	127.50	0.1	3,675	0.00%
2024/07/01	3	131.83	2	128.75	128.50	1	3,661	0.03%
2024/06/28	4	136.88	5	138.60	136.00	-1	3,619	-0.03%
2024/06/27	0	0.00	1	136.00	134.50	-1	3,609	-0.03%
2024/06/26	2	134.00	1	135.00	135.00	1	3,604	0.03%
2024/06/25	0	0.00	5	133.70	135.00	-5	3,597	-0.14%
2024/06/24	1.7	138.90	2.2	138.73	138.00	-0.5	3,566	-0.01%
2024/06/21	2	141.25	2	139.50	139.50	0	3,576	0.00%
2024/06/20	2	135.00	4	136.75	140.00	-2	3,583	-0.06%
2024/06/19	7	138.79	20	141.05	138.00	-13	3,549	-0.37%
2024/06/18	2	135.75	0	0.00	135.50	2	3,481	0.06%
2024/06/17	1	137.50	2	138.75	138.00	-1	3,467	-0.03%
2024/06/14	8	138.19	19	138.45	139.00	-11	3,452	-0.32%
2024/06/13	3	128.17	7.1	132.88	133.00	-4.1	3,354	-0.12%
2024/06/12	0	0.00	1	127.00	128.00	-1	3,259	-0.03%
2024/06/11	4	124.00	6	122.83	124.00	-2	3,253	-0.06%
2024/06/07	109.1	126.64	97.5	126.69	126.00	11.6	3,254	0.36%	大買/
2024/06/06	9	136.89	7	137.50	137.00	2	3,110	0.06%
2024/06/05	19.1	137.94	23	139.02	136.00	-3.9	3,141	-0.12%
2024/06/04	4	134.88	11	135.86	136.00	-7	3,261	-0.21%
2024/06/03	1	131.00	2	131.24	132.50	-1	3,390	-0.03%
2024/05/31	2.2	128.33	3	128.67	131.00	-0.8	3,490	-0.02%
2024/05/30	4.1	130.51	8	131.57	130.50	-3.9	3,596	-0.11%
2024/05/29	4	134.00	23	134.24	132.50	-19	3,672	-0.52%
2024/05/28	7.3	132.22	1	131.52	133.00	6.3	3,803	0.17%
2024/05/27	4	134.13	5	134.70	135.00	-1	3,844	-0.03%
2024/05/24	5	129.80	10	131.00	130.00	-5	3,821	-0.13%
2024/05/23	1	128.50	4	129.63	128.00	-3	3,803	-0.08%
2024/05/22	3	129.17	0	0.00	128.50	3	3,783	0.08%
2024/05/21	5	127.10	13	129.54	127.00	-8	3,751	-0.21%
2024/05/20	2.1	123.75	2	124.50	123.50	0.1	3,701	0.00%
2024/05/17	25.1	123.46	30	124.02	125.00	-4.9	3,681	-0.13%
2024/05/16	1	117.00	5	118.50	117.00	-4	3,620	-0.11%
2024/05/15	14	119.96	2	117.50	117.00	12	3,621	0.33%
2024/05/14	2	120.00	12.1	116.29	119.00	-10.1	3,596	-0.28%
2024/05/13	1	121.00	3	120.97	118.50	-2	3,573	-0.06%
2024/05/10	3	124.50	3.1	122.45	121.00	-0.1	3,551	0.00%
2024/05/09	7	124.86	9.1	122.90	122.00	-2.1	3,501	-0.06%
2024/05/08	2	127.25	2	128.25	126.50	0	3,422	0.00%
2024/05/07	1.1	127.50	15	126.57	127.00	-14	3,423	-0.41%
2024/05/06	13	126.38	31.1	126.14	125.00	-18.1	3,400	-0.53%
2024/05/03	10.1	118.03	89.1	120.33	122.00	-79	3,351	-2.36%
2024/05/02	6	112.25	14.1	114.02	116.50	-8.1	3,228	-0.25%
2024/04/30	6	108.83	6.1	109.25	108.50	-0.1	3,167	0.00%
2024/04/29	41	112.70	31	113.24	113.50	10	3,086	0.32%
2024/04/26	26.1	115.48	234.4	116.17	116.50	-208.3	2,901	-7.18%	大賣/鉅額交易
2024/04/25	11.1	110.98	81	110.12	109.00	-69.9	2,756	-2.54%
2024/04/24	6.1	105.26	7	108.36	105.50	-1	2,687	-0.04%
2024/04/23	4	105.00	5	104.30	103.00	-1	2,660	-0.04%
2024/04/22	37	107.30	3	108.67	105.00	34	2,635	1.29%
2024/04/19	10	107.60	132.2	109.14	109.00	-122.1	2,546	-4.80%	大賣/鉅額交易
2024/04/18	6	105.33	131	105.35	105.00	-125	2,332	-5.36%	大賣/鉅額交易
2024/04/17	8	96.44	55	100.57	100.50	-47	2,225	-2.11%
2024/04/16	5	93.52	0	0.00	92.80	5	2,203	0.23%
2024/04/12	2	96.80	2	98.20	97.00	0	2,275	0.00%
2024/04/11	5	96.46	1	97.50	97.20	4	2,266	0.18%
2024/04/10	0	0.00	2	101.50	101.00	-2	2,243	-0.09%
2024/04/09	6	101.25	7	100.01	100.00	-1	2,236	-0.05%
2024/04/08	0	0.00	45.2	102.35	103.00	-45.2	2,210	-2.04%
2024/04/03	3	96.43	2	96.40	96.80	1	2,145	0.05%
2024/04/02	1	95.40	4	94.95	95.30	-3	2,135	-0.14%
2024/04/01	0	93.50	2	95.00	95.10	-2	2,132	-0.09%
2024/03/29	0	0.00	1	92.50	92.30	-1	2,147	-0.05%
2024/03/28	1	94.00	2	93.20	92.70	-1	2,162	-0.05%
2024/03/27	1	94.40	0	0.00	93.80	1	2,182	0.05%
2024/03/26	3	95.53	3	95.43	94.40	0	2,196	0.00%
2024/03/25	2	96.45	5	97.24	96.90	-3	2,187	-0.14%
2024/03/21	2	96.45	0	0.00	96.30	2	2,207	0.09%
2024/03/20	6	97.25	5	96.86	96.00	1	2,220	0.05%
2024/03/19	4	96.68	3	97.80	96.60	1	2,234	0.04%
2024/03/18	5	94.94	2	95.60	97.10	3	2,244	0.13%
2024/03/15	5	94.72	0	0.00	94.10	5	2,311	0.22%
2024/03/14	4.1	96.08	132	94.68	95.20	-127.9	2,434	-5.25%	大賣/鉅額交易
2024/03/13	24	98.21	3	94.80	96.70	21	2,478	0.85%
2024/03/12	118.2	98.59	3	97.30	97.10	115.2	2,537	4.54%	大買/鉅額交易
2024/03/11	6	99.33	4	98.38	96.80	2	2,815	0.07%
2024/03/08	44.1	100.57	23.2	100.32	99.90	20.9	2,996	0.70%
2024/03/07	25.1	112.88	27	112.17	111.00	-2	3,062	-0.06%
2024/03/06	2.7	107.13	86.7	106.56	107.00	-84	3,204	-2.62%
2024/03/05	3	101.60	15	102.30	103.50	-12	3,125	-0.38%
2024/03/04	11.2	101.04	41	102.27	100.00	-29.8	3,014	-0.99%
2024/03/01	23	98.34	9.1	99.22	99.90	14	2,947	0.47%
2024/02/29	10	92.12	48	95.02	96.20	-38	2,810	-1.35%
2024/02/27	2	87.05	0	0.00	87.50	2	2,772	0.07%
2024/02/26	4	88.68	3	88.17	88.40	1	2,802	0.04%
2024/02/23	2	88.95	0	0.00	88.80	2	2,806	0.07%
2024/02/22	7	90.87	3	90.43	90.20	4	2,812	0.14%
2024/02/21	1	89.90	8	90.24	90.50	-7	2,818	-0.25%
2024/02/20	2	89.10	2	89.40	88.70	0	2,815	0.00%
2024/02/19	0	0.00	1	90.30	89.20	-1	2,841	-0.04%
2024/02/16	2	89.40	2	89.55	89.80	0	2,900	0.00%
2024/02/15	0	0.00	10	88.05	88.40	-10	2,981	-0.34%
2024/02/05	1	86.30	0	0.00	87.10	1	3,083	0.03%
2024/02/02	2	88.15	0	0.00	87.60	2	3,084	0.06%
2024/02/01	3	89.37	3	88.13	88.10	0	3,102	0.00%
2024/01/31	2	91.20	3	90.47	90.20	-1	3,087	-0.03%
2024/01/30	5	90.68	10.1	92.17	91.30	-5.1	3,132	-0.16%
2024/01/29	7	89.53	8	90.11	89.30	-1	3,186	-0.03%
2024/01/26	20	89.57	22	89.44	88.90	-2	3,179	-0.06%
2024/01/25	2	84.95	0	0.00	85.30	2	3,125	0.06%
2024/01/23	2	85.60	2	86.10	86.00	0	3,203	0.00%
2024/01/22	0	84.00	1	84.40	84.00	-1	3,220	-0.03%
2024/01/19	1	83.50	0	0.00	83.10	1	3,276	0.03%
2024/01/18	1	82.80	3	83.63	82.90	-2	3,424	-0.06%
2024/01/17	3	84.67	2	83.80	83.10	1	3,496	0.03%
2024/01/16	0	83.60	4	83.63	84.20	-4	3,490	-0.11%
2024/01/15	0	0.00	1	82.50	83.60	-1	3,486	-0.03%
2024/01/11	2	81.45	0	0.00	82.20	2	3,489	0.06%
2024/01/10	2	81.90	9	81.64	80.80	-7	3,489	-0.20%
2024/01/09	3	82.00	0	0.00	82.20	3	3,471	0.09%
2024/01/08	12	82.23	2	83.80	82.80	10	3,446	0.29%
2024/01/05	2	86.50	0	0.00	86.60	2	3,362	0.06%
2024/01/04	1	86.60	3	87.00	86.70	-2	3,360	-0.06%
2024/01/03	3	87.83	3	87.93	88.00	0	3,362	0.00%
2024/01/02	2	89.35	0	0.00	88.50	2	3,351	0.06%
2023/12/29	3	88.90	0	0.00	89.60	3	3,348	0.09%
2023/12/28	6	89.67	5	90.42	89.50	1	3,343	0.03%
2023/12/27	0	0.00	2	89.20	89.50	-2	3,338	-0.06%
2023/12/26	2	87.80	2	88.00	88.50	0	3,334	0.00%
2023/12/25	10	89.76	0	0.00	89.40	10	3,315	0.30%
2023/12/22	12	91.46	17	91.80	90.70	-5	3,295	-0.15%
2023/12/21	4	91.00	0.2	90.70	90.60	3.8	3,269	0.12%
2023/12/20	4	92.45	9.2	93.27	92.30	-5.2	3,281	-0.16%
2023/12/19	3	92.53	4.1	92.45	92.20	-1.1	3,269	-0.03%
2023/12/18	1	94.10	7	94.60	94.10	-6	3,290	-0.18%
2023/12/15	2	95.65	10	95.90	95.50	-8	3,277	-0.24%
2023/12/14	1	94.90	1	95.00	95.00	0	3,262	0.00%
2023/12/13	0	0.00	2.5	96.64	95.40	-2.5	3,238	-0.08%
2023/12/12	54.2	95.27	20	96.24	96.70	34.2	3,216	1.06%
2023/12/11	21.1	94.88	89	93.43	96.60	-68	3,138	-2.17%
2023/12/08	5.2	99.85	5	100.26	99.50	0.2	3,006	0.01%
2023/12/07	11.3	99.34	14.5	100.98	98.00	-3.2	2,958	-0.11%
2023/12/06	36.5	106.93	28	105.82	99.80	8.5	2,872	0.29%
2023/12/05	40	103.48	44.4	103.28	103.00	-4.4	2,577	-0.17%
2023/12/04	98	98.07	65	101.60	103.00	33	2,360	1.40%
2023/12/01	29.5	95.90	33.7	94.32	94.00	-4.2	2,150	-0.19%
2023/11/30	3.5	92.08	1	92.40	92.40	2.5	1,897	0.13%
2023/11/29	2	91.50	1	92.00	91.70	1	1,904	0.05%
2023/11/28	1.3	90.74	7	90.90	91.00	-5.7	1,885	-0.30%
2023/11/24	9	88.48	16.2	87.66	87.60	-7.2	1,848	-0.39%
2023/11/22	0	91.80	4	91.50	91.00	-4	1,789	-0.22%
2023/11/21	15	91.21	0	0.00	90.60	15	1,779	0.84%
2023/11/20	3	91.70	19	91.69	91.60	-16	1,776	-0.90%
2023/11/17	0	0.00	2	90.90	91.00	-2	1,760	-0.11%
2023/11/16	22	90.20	0	0.00	90.90	22	1,752	1.26%
2023/11/15	6	92.12	5	92.44	91.00	1	1,731	0.06%
2023/11/14	27	93.22	46	91.70	92.40	-19	1,670	-1.14%
2023/11/13	46	89.54	16	89.87	90.30	30	1,575	1.90%
2023/11/10	5	84.56	0	0.00	84.50	5	1,469	0.34%
2023/11/09	1	87.00	0	0.00	85.50	1	1,465	0.07%
2023/11/08	1.5	87.43	30	87.33	87.00	-28.5	1,454	-1.96%
2023/11/07	32	88.91	9	87.69	87.60	23	1,471	1.56%
2023/11/06	52.2	85.40	43	87.73	88.00	9.2	1,463	0.63%
2023/11/03	1	82.60	3	82.70	82.50	-2	1,374	-0.15%
2023/11/02	1	80.11	3	81.83	81.40	-2	1,362	-0.15%
2023/11/01	3	80.13	3	80.37	80.10	0	1,349	0.00%
2023/10/31	3	82.37	64	81.59	81.00	-61	1,347	-4.53%
2023/10/30	4	79.08	4	79.23	80.00	0	1,309	0.00%
2023/10/27	21	82.13	23	81.13	81.10	-2	1,292	-0.15%
2023/10/26	72.1	80.81	20.2	80.99	81.40	51.9	1,251	4.15%
2023/10/25	51	74.70	43	78.09	78.10	8	1,108	0.72%
2023/10/24	30	70.23	30	71.00	71.00	0	1,049	0.00%
2023/10/19	0	0.00	2	68.50	68.60	-2	1,078	-0.19%
2023/10/17	0	0.00	3	69.30	70.00	-3	1,087	-0.28%
2023/10/06	1	74.90	1	75.10	75.00	0	1,192	0.00%
2023/10/05	0	75.70	0	0.00	75.10	0	1,213	0.00%
2023/10/04	1	75.00	0	0.00	74.40	1	1,223	0.08%
2023/10/02	0	0.00	14	75.77	75.80	-14	1,262	-1.11%
2023/09/26	3	76.57	0	0.00	75.50	3	1,261	0.24%
2023/09/25	33	76.30	40	76.78	76.60	-7	1,265	-0.55%
2023/09/21	1	72.50	0	0.00	72.60	1	1,248	0.08%
2023/09/20	2	73.10	0	0.00	74.20	2	1,220	0.16%
2023/09/19	0	0.00	2	74.60	73.40	-2	1,223	-0.16%
2023/09/18	0	0.00	1	74.10	74.00	-1	1,262	-0.08%
2023/09/15	1	73.80	20	73.70	73.70	-19	1,279	-1.48%
2023/09/11	0	0.00	5	74.50	73.40	-5	1,397	-0.36%
2023/09/08	3	74.57	5	74.60	74.50	-2	1,484	-0.13%
2023/09/07	33	76.49	0	0.00	74.80	33	1,545	2.14%
2023/09/06	9	75.70	0	0.00	75.80	9	1,546	0.58%
2023/09/05	34	74.68	37	75.84	75.80	-3	1,543	-0.19%
2023/09/04	46	72.46	41	73.50	73.50	5	1,548	0.32%
2023/08/31	1	68.00	5	68.24	68.60	-4	1,617	-0.25%
2023/08/30	35	68.71	30	68.60	68.60	5	1,701	0.29%
2023/08/29	0	0.00	1	66.00	66.40	-1	1,773	-0.06%
2023/08/21	1	68.80	0	0.00	68.10	1	1,852	0.05%
2023/08/17	2	71.60	0	0.00	71.40	2	1,848	0.11%
2023/08/16	0	0.00	1	70.50	71.20	-1	1,855	-0.05%
2023/08/15	1	71.70	0	0.00	70.00	1	1,856	0.05%
2023/08/14	5	70.90	30	70.20	70.20	-25	1,871	-1.34%
2023/08/11	20	76.24	17	74.50	74.50	3	1,862	0.16%
2023/08/10	0.2	72.00	1	73.60	71.90	-0.8	1,834	-0.04%
2023/08/04	1	76.30	1	76.50	77.30	0	1,821	0.00%
2023/08/02	30	77.27	0	0.00	77.00	30	1,823	1.65%
2023/08/01	2	77.60	0	0.00	76.40	2	1,801	0.11%
2023/07/31	0	0.00	1	78.30	76.00	-1	1,794	-0.06%
2023/07/28	0	0.00	10	77.70	77.70	-10	1,790	-0.56%
2023/07/27	13	77.70	0	0.00	77.70	13	1,809	0.72%
2023/07/26	1	75.40	0	0.00	75.30	1	1,869	0.05%
2023/07/24	0	0.00	7	76.69	76.30	-7	1,978	-0.35%
2023/07/21	10	77.72	21	77.40	77.40	-11	1,981	-0.56%
2023/07/20	1	78.90	0	0.00	78.80	1	2,009	0.05%
2023/07/19	21	80.74	0	0.00	78.70	21	2,018	1.04%
2023/07/18	4	81.55	0.3	80.00	79.00	3.8	2,073	0.18%
2023/07/14	1	80.10	1	81.60	81.60	0	2,143	0.00%
2023/07/13	2	81.80	0	0.00	81.50	2	2,160	0.09%
2023/07/12	4	82.65	0	0.00	82.20	4	2,168	0.18%
2023/07/11	4	84.10	0	0.00	83.90	4	2,183	0.18%
2023/07/10	1	83.50	1	84.30	83.70	0	2,189	0.00%
2023/07/07	7	84.50	8.2	84.01	84.80	-1.2	2,212	-0.05%
2023/07/06	3	87.13	10	87.20	86.60	-7	2,222	-0.31%
2023/07/05	5	88.70	0	0.00	87.80	5	2,238	0.22%
2023/07/03	0	0.00	21	88.50	88.50	-21	2,323	-0.90%
2023/06/30	22	88.38	4	88.35	88.40	18	2,347	0.77%
2023/06/28	1	87.10	1	88.20	87.00	0	2,502	0.00%
2023/06/27	3	86.53	0	0.00	86.60	3	2,573	0.12%
2023/06/26	6	87.12	2	87.10	86.90	4	2,660	0.15%
2023/06/21	0	0.00	1	91.10	91.20	-1	2,754	-0.04%
2023/06/20	2	92.05	11	91.65	91.60	-9	3,162	-0.28%
2023/06/19	9	92.90	27	93.96	93.90	-18	3,335	-0.54%
2023/06/16	3	92.77	2	92.70	92.90	1	3,379	0.03%
2023/06/15	2	96.30	24	94.81	94.30	-22	3,372	-0.65%
2023/06/14	19	95.08	44	94.81	95.40	-25	3,322	-0.75%
2023/06/13	88	93.33	39.4	93.66	93.40	48.6	3,265	1.49%
2023/06/12	32	90.89	20	90.50	90.50	12	3,234	0.37%
2023/06/09	30	90.55	20	89.80	89.80	10	3,221	0.31%
2023/06/08	20	90.05	42	89.05	89.00	-22	3,236	-0.68%
2023/06/07	3	93.27	7	92.69	91.20	-4	3,262	-0.12%
2023/06/06	28	94.90	29	93.02	93.00	-1	3,238	-0.03%
2023/06/05	29	91.52	15	90.47	93.40	14	3,195	0.44%
2023/06/02	34	90.34	21	89.90	89.50	13	3,161	0.41%
2023/06/01	24	88.10	30	87.23	86.60	-6	3,145	-0.19%
2023/05/30	4.5	85.08	0	0.00	85.80	4.5	3,182	0.14%
2023/05/29	10	87.00	0	0.00	86.50	10	3,185	0.31%
2023/05/26	2	85.30	2	85.80	85.50	0	3,237	0.00%
2023/05/25	5	86.28	21	86.64	86.60	-16	3,253	-0.49%
2023/05/23	2	88.10	1	88.50	87.90	1	3,385	0.03%
2023/05/22	4	88.00	4	88.45	88.50	0	3,495	0.00%
2023/05/19	1	87.60	1	87.70	86.70	0	3,634	0.00%
2023/05/18	3	88.13	0	0.00	88.10	3	3,832	0.08%
2023/05/17	0	0.00	2	89.65	89.20	-2	3,852	-0.05%
2023/05/16	1	88.80	0	0.00	88.30	1	3,860	0.03%
2023/05/15	1	88.00	0	0.00	88.50	1	3,879	0.03%
2023/05/12	2	87.10	1	88.00	89.00	1	3,999	0.03%
2023/05/11	1.2	86.62	1	86.20	86.90	0.2	4,052	0.01%
2023/05/09	1	88.90	1	89.00	89.20	0	4,015	0.00%
2023/05/08	0	92.60	0	0.00	92.20	0	4,009	0.00%
2023/05/04	1	92.70	2	92.15	91.60	-1	4,198	-0.02%
2023/05/03	2	92.45	4	91.78	92.50	-2	4,252	-0.05%
2023/05/02	8	93.61	91.1	94.42	92.00	-83	4,293	-1.93%
2023/04/28	86.2	94.73	3	96.33	96.20	83.2	4,236	1.96%
2023/04/27	2	88.90	3	88.90	89.40	-1	4,126	-0.02%
2023/04/26	1	89.30	0	0.00	90.30	1	4,121	0.02%
2023/04/25	6.5	91.50	1.8	90.83	89.10	4.7	4,112	0.11%
2023/04/21	12	93.33	104.6	95.02	91.80	-92.6	4,096	-2.26%	大賣/
2023/04/20	11.8	97.84	23	94.82	95.30	-11.2	4,074	-0.27%
2023/04/19	3.1	101.31	65	101.88	100.50	-61.9	4,062	-1.52%
2023/04/18	8	100.56	1	101.00	99.20	7	4,069	0.17%
2023/04/17	0	0.00	10	103.00	103.00	-10	4,175	-0.24%
2023/04/14	20	100.19	0.1	101.00	99.50	19.9	4,315	0.46%
2023/04/13	0	0.00	10	100.50	100.50	-10	4,330	-0.23%
2023/04/12	20	102.05	7	101.71	102.00	13	4,362	0.30%
2023/04/11	3	98.74	6	99.33	99.80	-3	4,345	-0.07%
2023/04/10	2	105.00	5	103.50	101.50	-3	4,331	-0.07%
2023/04/07	9.1	105.21	38	102.80	104.50	-28.9	4,312	-0.67%
2023/04/06	4	102.00	0	0.00	102.50	4	4,253	0.09%
2023/03/31	9.2	101.24	16	102.25	102.00	-6.8	4,225	-0.16%
2023/03/30	41.1	102.90	0	0.00	102.00	41.1	4,209	0.98%
2023/03/29	10	104.00	13	104.96	105.50	-3	4,096	-0.07%
2023/03/28	6.2	102.27	8	102.75	102.50	-1.8	4,066	-0.04%
2023/03/27	2	104.50	23	104.98	106.50	-21	3,995	-0.53%
2023/03/24	67.1	102.51	75	102.51	104.50	-8	3,917	-0.20%
2023/03/23	71	99.69	24	99.68	100.00	47	3,819	1.23%
2023/03/22	43	93.85	6	95.47	97.60	37	3,464	1.07%
2023/03/21	3.1	88.61	27	88.56	88.80	-23.9	3,275	-0.73%
2023/03/20	30	85.41	1	84.50	84.80	29	3,224	0.90%
2023/03/17	10	84.30	60	83.20	82.90	-50	3,218	-1.55%
2023/03/16	28	81.34	11	80.69	81.70	17	3,215	0.53%
2023/03/15	20	81.96	15	83.40	83.30	5	3,225	0.16%
2023/03/14	4	79.50	13	79.42	79.20	-9	3,302	-0.27%
2023/03/13	29	80.55	1	81.50	80.10	28	3,318	0.84%
2023/03/10	3	80.57	183	82.14	80.00	-180	3,333	-5.40%	大賣/鉅額交易
2023/03/08	8	86.38	10	87.50	86.80	-2	3,300	-0.06%
2023/03/07	6	88.92	0	0.00	88.00	6	3,355	0.18%
2023/03/06	12	90.30	4	90.40	90.00	8	3,454	0.23%
2023/03/03	44	90.16	22	88.64	88.00	22	3,562	0.62%
2023/03/02	6	88.50	10	88.10	88.40	-4	3,619	-0.11%
2023/03/01	5	88.06	12	87.82	87.70	-7	3,648	-0.19%
2023/02/24	3	87.87	1	90.10	87.70	2	3,635	0.06%
2023/02/23	7	88.56	25	89.31	89.40	-18	3,597	-0.50%
2023/02/22	17	90.01	21	88.66	88.60	-4	3,625	-0.11%
2023/02/21	26	90.18	2	86.90	89.90	24	3,591	0.67%
2023/02/20	80	88.90	216	87.44	88.20	-136	3,589	-3.79%	大賣/鉅額交易
2023/02/17	45	84.99	52	85.58	88.00	-7	3,636	-0.19%
2023/02/16	151	82.63	101	83.05	82.70	50	3,611	1.38%	大買/大賣/
2023/02/15	0.2	78.20	8	79.49	78.20	-7.8	3,434	-0.23%
2023/02/14	0	0.00	10	77.10	77.10	-10	3,399	-0.29%
2023/02/13	0	0.00	16	76.99	76.90	-16	3,422	-0.47%
2023/02/10	24	77.49	5	76.68	75.00	19	3,407	0.56%
2023/02/09	122	79.44	10	79.72	80.70	112	3,289	3.40%	大買/鉅額交易
2023/02/08	11	77.79	24	77.33	77.30	-13	3,230	-0.40%
2023/02/07	1	77.00	12	76.73	76.70	-11	3,220	-0.34%
2023/02/06	2	77.20	3	77.10	77.40	-1	3,214	-0.03%
2023/02/03	43	80.03	10	78.20	77.40	33	3,205	1.03%
2023/02/02	12	78.96	46	79.19	79.30	-34	3,137	-1.08%
2023/02/01	5	77.58	15	77.03	76.30	-10	3,016	-0.33%
2023/01/31	25	74.53	30	75.43	75.30	-5	2,963	-0.17%
2023/01/30	0	0.00	3	71.53	70.90	-3	2,922	-0.10%
2023/01/17	4	70.90	10	70.83	70.80	-6	2,925	-0.21%
2023/01/16	0	0.00	1	70.00	70.80	-1	2,924	-0.03%
2023/01/13	2	69.55	0	0.00	69.20	2	2,936	0.07%
2023/01/10	15	72.07	5	72.82	71.50	10	2,909	0.34%
2023/01/09	6	75.45	26	75.10	75.00	-20	2,880	-0.69%
2023/01/06	24	74.90	4	74.38	75.70	20	2,835	0.71%
2023/01/05	57	75.61	73.7	75.09	74.60	-16.7	2,803	-0.60%
2023/01/04	48	73.25	36.1	72.66	74.50	12	2,662	0.45%
2023/01/03	3	68.03	7	67.99	69.80	-4	2,493	-0.16%
2022/12/30	11	67.53	0	0.00	63.50	11	2,457	0.45%
2022/12/29	0	0.00	10	63.30	63.30	-10	2,423	-0.41%
2022/12/28	2	64.00	0.1	64.40	63.90	1.9	2,442	0.08%
2022/12/26	3	65.77	0	0.00	65.70	3	2,443	0.12%
2022/12/23	10	67.11	0	0.00	66.90	10	2,477	0.40%
2022/12/22	1	67.00	21	66.70	66.60	-20	2,530	-0.79%
2022/12/21	12	69.08	11.1	68.23	68.20	1	2,573	0.04%
2022/12/20	2	69.40	31	69.84	68.10	-29	2,614	-1.11%
2022/12/19	9	71.97	2.1	71.35	71.40	7	2,670	0.26%
2022/12/16	8	72.36	11	72.58	72.00	-3	2,755	-0.11%
2022/12/15	9	73.66	11	74.09	74.00	-2	2,771	-0.07%
2022/12/14	117	72.50	10	73.35	73.50	107	2,740	3.90%	大買/鉅額交易
2022/12/12	7	69.90	0.2	70.00	69.20	6.9	2,675	0.26%
2022/12/09	3.1	70.01	1.1	70.28	70.50	2	2,672	0.07%
2022/12/08	7	70.30	1	70.80	69.70	6	2,743	0.22%
2022/12/07	21	70.40	7	68.91	69.20	14	2,749	0.51%
2022/12/06	15	75.06	12.3	77.08	72.00	2.7	2,736	0.10%
2022/12/05	13	74.52	10	75.50	73.80	3	2,656	0.11%
2022/12/02	2	75.50	8	75.93	73.90	-6	2,636	-0.23%
2022/12/01	4	74.58	1	74.60	74.60	3	2,588	0.12%
2022/11/30	1.1	74.60	1	74.30	74.60	0.1	2,599	0.00%
2022/11/29	6.1	74.30	7	74.54	74.60	-1	2,637	-0.04%
2022/11/28	16.2	75.07	17	76.41	76.20	-0.8	2,644	-0.03%
2022/11/25	5.3	73.94	36	73.77	74.40	-30.7	2,514	-1.22%
2022/11/24	71	70.99	17	71.64	70.00	54	2,341	2.31%
2022/11/23	6	68.67	7	69.61	69.40	-1	2,225	-0.04%
2022/11/21	3	67.50	12	67.98	67.60	-9	2,190	-0.41%
2022/11/18	24	66.57	48	67.13	66.90	-24	2,183	-1.10%
2022/11/17	6	69.52	6	69.65	70.00	0	2,119	0.00%
2022/11/16	10	68.55	2	68.15	68.80	8	2,094	0.38%
2022/11/15	5	69.00	13	69.83	70.00	-8	2,021	-0.40%
2022/11/14	5	64.80	10	66.04	68.20	-5	1,921	-0.26%
2022/11/11	1	62.00	15	61.95	62.00	-14	1,887	-0.74%
2022/11/10	0	0.00	7	61.50	60.90	-7	1,916	-0.37%
2022/11/09	1	60.80	15	60.89	60.90	-14	1,917	-0.73%
2022/11/08	0	0.00	3	60.83	59.10	-3	1,893	-0.16%
2022/11/07	0	0.00	3	59.33	59.20	-3	1,924	-0.16%
2022/11/04	0	0.00	20	58.90	58.60	-20	1,981	-1.01%
2022/11/03	0	0.00	23	57.97	58.80	-23	2,000	-1.15%
2022/11/02	2	57.85	0	0.00	57.20	2	2,016	0.10%
2022/10/31	1	56.30	1	56.30	55.80	0	2,018	0.00%
2022/10/26	1	54.80	0	0.00	53.00	1	2,029	0.05%
2022/10/25	6	56.58	1	56.00	56.00	5	2,011	0.25%
2022/10/24	5	59.60	8	58.56	57.50	-3	1,992	-0.15%
2022/10/21	5	57.20	2	58.75	57.40	3	1,986	0.15%
2022/10/20	5	57.82	2	58.80	59.00	3	1,968	0.15%
2022/10/19	0	60.00	1	58.80	59.50	-1	1,966	-0.05%
2022/10/18	1	59.30	0	0.00	59.00	1	1,991	0.05%
2022/10/17	3	57.53	4	58.38	60.00	-1	1,990	-0.05%
2022/10/14	2	61.20	2	60.65	60.80	0	1,975	0.00%
2022/10/13	2	60.15	1	59.90	58.20	1	1,968	0.05%
2022/10/12	21	60.19	0	0.00	61.00	21	1,959	1.07%
2022/10/07	0	0.00	12	64.04	63.50	-12	1,959	-0.61%
2022/10/06	0	0.00	2	63.30	63.30	-2	1,960	-0.10%
2022/10/05	0	0.00	14	63.07	62.60	-14	1,958	-0.71%
2022/10/04	2	60.20	7	60.19	60.60	-5	1,930	-0.26%
2022/10/03	14	57.03	2	58.00	57.10	12	1,915	0.63%
2022/09/30	14	52.97	1	57.80	58.00	13	1,945	0.67%
2022/09/29	12	54.43	6	56.87	55.80	6	1,997	0.30%
2022/09/28	18	58.94	11	58.23	57.50	7	2,018	0.35%
2022/09/27	13	60.50	101	60.13	63.80	-88	2,075	-4.24%	大賣/
2022/09/26	10	63.65	2	65.50	62.10	8	2,109	0.38%
2022/09/23	53	65.64	9	66.74	66.30	44	2,129	2.07%
2022/09/22	10	61.97	16	64.18	64.80	-6	2,144	-0.28%
2022/09/21	3	62.10	2	63.40	61.90	1	2,395	0.04%
2022/09/20	0	0.00	3	62.40	62.80	-3	2,531	-0.12%
2022/09/16	1	62.20	73	62.28	62.20	-72	2,641	-2.73%
2022/09/15	110	65.75	38	66.98	62.50	72	2,637	2.73%	大買/
2022/09/14	26	62.98	22	64.00	64.00	4	2,555	0.16%
2022/09/13	5.5	62.67	9	63.62	63.10	-3.5	2,545	-0.14%
2022/09/12	17	60.81	4	62.50	63.10	13	2,525	0.51%
2022/09/07	0	0.00	1	58.10	57.50	-1	2,535	-0.04%
2022/09/06	90	57.74	6	57.15	58.20	84	2,545	3.30%
2022/09/05	8	61.80	6	62.43	61.70	2	2,501	0.08%
2022/09/02	100	62.06	11	63.01	64.00	89	2,432	3.66%
2022/08/31	1	59.00	0	0.00	59.10	1	2,315	0.04%
2022/08/29	1	57.20	0	0.00	57.00	1	2,299	0.04%
2022/08/26	1	58.30	1	58.50	58.30	0	2,276	0.00%
2022/08/25	1	58.70	4	58.60	58.30	-3	2,263	-0.13%
2022/08/24	0	0.00	0.3	57.20	57.30	-0.3	2,246	-0.01%
2022/08/23	4	57.15	3	57.30	58.00	1	2,231	0.04%
2022/08/19	14	59.74	11	57.97	57.40	3	2,198	0.14%
2022/08/18	18.3	59.89	17	59.82	59.20	1.3	2,133	0.06%
2022/08/17	23	57.83	5	56.82	56.50	18	2,044	0.88%
2022/08/16	0	0.00	1	56.50	57.10	-1	1,980	-0.05%
2022/08/15	1	56.50	1	57.00	57.00	0	1,966	0.00%
2022/08/12	0	0.00	7	55.50	56.00	-7	1,948	-0.36%
2022/08/11	5	54.20	3.5	54.30	55.60	1.5	1,904	0.08%
2022/08/10	0	0.00	2	53.15	53.10	-2	1,841	-0.11%
2022/08/09	0	0.00	1	52.00	52.50	-1	1,819	-0.05%
2022/08/08	36	49.95	0	0.00	50.80	36	1,802	2.00%
2022/08/04	0	0.00	15	46.55	47.50	-15	1,796	-0.84%
2022/08/03	0	0.00	3	49.50	47.95	-3	1,780	-0.17%
2022/08/02	0	0.00	35	49.13	49.30	-35	1,767	-1.98%
2022/08/01	0	0.00	1	50.20	50.00	-1	1,757	-0.06%
2022/07/29	0	0.00	0	50.90	50.90	0	1,752	0.00%
2022/07/27	0	0.00	1	51.60	51.20	-1	1,747	-0.06%
2022/07/25	1	50.00	1	49.00	50.20	0	1,734	0.00%
2022/07/22	0	0.00	1	52.50	52.50	-1	1,698	-0.06%
2022/07/21	1	51.80	16	51.44	52.10	-15	1,697	-0.88%
2022/07/20	0	0.00	5	51.46	51.10	-5	1,687	-0.30%
2022/07/19	0	0.00	3	51.47	51.10	-3	1,680	-0.18%
2022/07/18	3	51.23	0	0.00	51.20	3	1,671	0.18%
2022/07/14	3	48.53	0	0.00	48.75	3	1,641	0.18%
2022/07/13	0	0.00	2	46.95	47.30	-2	1,628	-0.12%
2022/07/12	0	0.00	2	45.13	45.35	-2	1,617	-0.12%
2022/07/11	0	0.00	2	44.35	45.20	-2	1,605	-0.12%
2022/07/08	6	44.63	6	43.90	43.70	0	1,591	0.00%
2022/07/07	54	43.55	49	42.68	44.15	5	1,546	0.32%
2022/07/06	11	46.34	21	45.39	43.50	-10	1,453	-0.69%
2022/07/05	48	48.92	32	48.41	47.70	16	1,372	1.17%
2022/07/04	24	52.66	6.2	51.69	50.20	17.9	1,251	1.43%
2022/07/01	132	56.17	113	55.99	55.70	19	1,162	1.63%	大買/大賣/
2022/06/30	19	62.27	30	61.87	61.80	-11	1,058	-1.04%
2022/06/29	38.2	63.48	82	62.91	64.00	-43.9	944	-4.64%
2022/06/28	51	60.65	33	61.00	60.70	18	660	2.73%
2022/06/27	26	58.17	9	58.61	58.60	17	515	3.30%
2022/06/24	23	57.25	6	57.75	57.30	17	453	3.75%
2022/06/22	1	54.50	0	0.00	53.70	1	394	0.25%
2022/06/21	1	54.60	0	0.00	54.70	1	397	0.25%
2022/06/20	0	0.00	2	55.40	54.00	-2	389	-0.51%
2022/06/17	0	0.00	2.5	54.81	55.30	-2.5	373	-0.68%
2022/06/16	1	55.10	8.2	55.07	54.20	-7.2	353	-2.03%
2022/06/15	12	52.48	10	52.02	51.90	2	315	0.63%
2022/06/09	1	50.70	1	50.60	50.60	0	308	0.00%
2022/05/11	4	49.65	4	49.90	49.55	0	354	0.00%
2022/05/09	5	50.90	5	50.84	50.20	0	361	0.00%
2022/05/06	0	0.00	1	51.80	51.80	-1	362	-0.28%
2022/05/05	1	51.20	2	51.15	51.50	-1	363	-0.27%
2022/05/04	0	0.00	1	49.70	50.60	-1	363	-0.28%
2022/05/03	2	49.15	3	48.95	49.40	-1	367	-0.27%
2022/04/29	0	0.00	1.1	48.01	48.00	-1.1	372	-0.30%
2022/04/27	1	46.80	0	0.00	47.10	1	388	0.26%
2022/04/26	1	47.15	0	0.00	48.35	1	385	0.26%
2022/04/25	1	48.00	0.3	47.71	47.80	0.7	388	0.17%
2022/04/18	0	0.00	1	48.50	49.00	-1	430	-0.23%
2022/04/15	0	0.00	0	49.20	49.25	0	448	0.00%
2022/04/12	0	0.00	1	49.10	49.40	-1	616	-0.16%
2022/04/06	1	51.90	0	0.00	52.10	1	732	0.14%
2022/04/01	0.1	51.60	0	0.00	52.20	0.1	750	0.02%
2022/03/31	1	51.20	1	52.20	51.80	0	772	0.00%
2022/03/25	1	52.30	1	51.80	51.80	0	879	0.00%
2022/03/24	0	0.00	1	51.70	51.70	-1	887	-0.11%
2022/03/23	0	0.00	2	51.10	49.90	-2	897	-0.22%
2022/03/22	0	49.50	1	49.85	49.80	-1	969	-0.10%
2022/03/21	0	48.90	0	0.00	48.70	0	978	0.00%
2022/03/16	0	0.00	1	46.20	45.05	-1	1,019	-0.10%
2022/03/14	0	0.00	1	46.80	47.15	-1	1,062	-0.09%
2022/03/11	1	47.00	1	47.00	46.80	0	1,094	0.00%
2022/03/10	1	49.00	1	49.00	48.55	0	1,108	0.00%
2022/03/09	0	47.55	0	0.00	48.10	0	1,125	0.00%
2022/03/08	2	47.05	0	0.00	46.50	2	1,140	0.18%
2022/03/07	1	49.10	5	49.28	48.15	-4	1,149	-0.35%
2022/03/04	1	51.10	0	0.00	51.10	1	1,163	0.09%
2022/03/03	0	0.00	1	51.80	51.00	-1	1,192	-0.08%
2022/03/02	2	50.70	0	0.00	50.70	2	1,239	0.16%
2022/02/25	1	50.50	0	0.00	50.50	1	1,329	0.08%
2022/02/24	1.5	50.33	0	0.00	50.50	1.5	1,406	0.11%
2022/02/23	0	0.00	2	53.00	52.70	-2	1,618	-0.12%
2022/02/22	0	0.00	1	52.50	52.20	-1	1,752	-0.06%
2022/02/11	0	0.00	20	54.30	54.00	-20	2,129	-0.94%
2022/02/08	1	54.50	0	0.00	54.30	1	2,161	0.05%
2022/01/25	1	51.40	1	51.00	51.00	0	2,264	0.00%
2022/01/21	1	53.40	0	0.00	53.00	1	2,420	0.04%
2022/01/20	3	55.37	2	55.20	55.20	1	2,600	0.04%
2022/01/17	1	56.20	0	0.00	56.50	1	2,719	0.04%
2022/01/14	0	0.00	2	55.40	55.80	-2	2,794	-0.07%
2022/01/13	11	56.11	2	56.20	56.00	9	2,825	0.32%
2022/01/12	2	57.20	3	57.00	57.20	-1	2,827	-0.04%
2022/01/11	6	57.33	1	57.10	56.90	5	2,835	0.18%
2022/01/10	2	57.50	3	58.10	57.50	-1	2,827	-0.04%
2022/01/07	8	61.40	17	59.61	59.00	-9	2,812	-0.32%
2022/01/06	8	59.71	6	60.50	60.50	2	2,748	0.07%
2022/01/05	1	60.80	2	58.80	58.50	-1	2,740	-0.04%
2022/01/04	30	60.93	12	60.57	60.00	18	2,728	0.66%
2022/01/03	1	58.20	2	58.05	58.20	-1	2,686	-0.04%
2021/12/30	2	56.85	1	56.90	56.90	1	2,681	0.04%
2021/12/29	2	57.00	1	57.50	57.10	1	2,693	0.04%
2021/12/28	6	56.50	2	56.35	57.00	4	2,722	0.15%
2021/12/27	4	57.58	24	57.12	57.00	-20	2,737	-0.73%
2021/12/24	11	60.01	6	60.17	58.70	5	2,756	0.18%
2021/12/23	0	0.00	2	58.80	58.70	-2	2,727	-0.07%
2021/12/22	0	0.00	1	60.00	59.10	-1	2,796	-0.04%
2021/12/21	0	0.00	4	59.80	59.70	-4	2,851	-0.14%
2021/12/20	6	59.77	11	59.71	58.90	-5	3,093	-0.16%
2021/12/17	4	58.95	2	59.60	58.60	2	3,311	0.06%
2021/12/16	5	59.60	15	60.06	59.60	-10	3,374	-0.30%
2021/12/14	0	0.00	1	56.40	56.00	-1	3,382	-0.03%
2021/12/13	5	58.10	4	58.68	58.30	1	3,479	0.03%
2021/12/10	3	58.10	1	57.80	57.80	2	3,478	0.06%
2021/12/09	2	58.35	7	58.14	58.40	-5	3,490	-0.14%
2021/12/08	6	57.80	0	0.00	57.70	6	3,473	0.17%
2021/12/07	1	58.90	1	57.60	57.90	0	3,470	0.00%
2021/12/06	6	56.68	0	0.00	56.50	6	3,455	0.17%
2021/12/03	0	0.00	2	55.90	57.00	-2	3,477	-0.06%
2021/12/02	2	55.55	0	0.00	55.00	2	3,500	0.06%
2021/12/01	1	55.70	0	56.00	56.00	1	3,517	0.03%
2021/11/30	2	56.50	0	0.00	56.80	2	3,541	0.06%
2021/11/29	1	55.20	1	55.70	55.30	0	3,577	0.00%
2021/11/26	4	56.65	6	56.03	55.60	-2	3,665	-0.05%
2021/11/25	6	58.83	5	58.82	58.20	1	3,717	0.03%
2021/11/24	9	61.66	50.5	60.94	59.60	-41.5	3,913	-1.06%
2021/11/23	11	61.02	7.3	62.52	60.80	3.7	3,952	0.09%
2021/11/22	117.5	63.81	47	62.89	62.00	70.5	3,952	1.78%	大買/
2021/11/19	16	59.31	23	58.44	60.40	-7	3,781	-0.19%
2021/11/18	68.2	60.72	42.3	60.54	58.20	25.8	3,687	0.70%
2021/11/17	3.3	57.11	10	57.31	57.40	-6.7	3,465	-0.19%
2021/11/16	6	55.58	1.1	55.15	55.10	5	3,427	0.14%
2021/11/15	5	56.06	6.3	55.95	56.50	-1.3	3,421	-0.04%
2021/11/12	0	0.00	16	54.10	54.00	-16	3,413	-0.47%
2021/11/11	0	0.00	2	54.80	54.60	-2	3,413	-0.06%
2021/11/10	1	53.70	1	53.80	53.70	0	3,412	0.00%
2021/11/09	0	0.00	1	53.50	53.50	-1	3,443	-0.03%
2021/11/08	6	53.93	3	53.53	52.90	3	3,445	0.09%
2021/11/05	8.4	55.08	1	53.90	54.70	7.4	3,463	0.21%
2021/11/04	3	54.23	0	0.00	54.10	3	3,491	0.09%
2021/11/03	2	54.95	0	0.00	55.20	2	3,519	0.06%
2021/11/02	10	56.10	16	56.33	55.30	-6	3,544	-0.17%
2021/11/01	34	58.79	50	58.50	58.50	-16	3,547	-0.45%
2021/10/29	4	57.45	1	57.00	57.00	3	3,536	0.08%
2021/10/28	50.3	58.45	32.9	57.83	57.00	17.4	3,547	0.49%
2021/10/27	11.2	54.02	0	0.00	54.10	11.2	3,421	0.33%
2021/10/26	10	55.86	11	55.65	54.50	-1	3,536	-0.03%
2021/10/25	10	54.35	0	0.00	54.80	10	3,729	0.27%
2021/10/22	7.2	52.83	2	52.90	54.40	5.2	3,829	0.14%
2021/10/21	2	51.05	19	51.04	51.00	-17	3,994	-0.43%
2021/10/20	0	0.00	1	52.50	52.60	-1	4,044	-0.02%
2021/10/19	2	53.20	1	52.80	52.80	1	4,038	0.02%
2021/10/18	2.2	51.67	0	0.00	51.10	2.2	4,024	0.05%
2021/10/15	0	0.00	1	51.30	51.30	-1	4,028	-0.02%
2021/10/14	2	50.50	3	50.23	50.10	-1	4,027	-0.02%
2021/10/13	4	51.20	2	51.75	50.90	2	4,040	0.05%
2021/10/12	1	53.90	1	53.50	53.00	0	4,019	0.00%
2021/10/08	3	53.70	5	54.50	53.40	-2	3,984	-0.05%
2021/10/06	13	52.32	3	52.70	51.30	10	3,952	0.25%
2021/10/05	2	48.98	1	51.50	52.60	1	3,936	0.03%
2021/10/04	2	50.70	3	51.10	50.10	-1	3,904	-0.03%
2021/10/01	11	51.78	2	53.70	50.60	9	3,874	0.23%
2021/09/30	6	54.68	5	55.02	54.70	1	3,834	0.03%
2021/09/29	10	54.09	7	54.06	53.30	3	3,814	0.08%
2021/09/28	13.2	58.66	1	58.90	58.70	12.2	3,740	0.33%
2021/09/27	14.1	59.88	51.3	59.99	60.20	-37.2	3,676	-1.01%
2021/09/24	38.4	58.35	5.2	59.51	59.90	33.2	3,419	0.97%
2021/09/23	25.2	55.53	45	54.80	54.50	-19.8	3,184	-0.62%
2021/09/22	0	0.00	4	53.35	53.30	-4	3,102	-0.13%
2021/09/17	1	53.90	1	55.00	55.00	0	3,080	0.00%
2021/09/16	6	53.30	4	54.55	54.50	2	3,012	0.07%
2021/09/15	0	0.00	32	50.10	50.10	-32	2,899	-1.10%
2021/09/14	3	49.95	21	49.67	49.60	-18	2,887	-0.62%
2021/09/13	0	0.00	4	50.00	48.95	-4	2,864	-0.14%
2021/09/10	0	0.00	2	48.80	48.85	-2	2,850	-0.07%
2021/09/09	0	0.00	25	49.63	49.75	-25	2,838	-0.88%
2021/09/08	5	49.58	0	0.00	48.65	5	2,818	0.18%
2021/09/07	1	49.95	2	52.00	51.50	-1	2,779	-0.04%
2021/09/06	4	51.23	20	50.00	50.00	-16	2,741	-0.58%
2021/09/03	5	53.66	1	54.00	52.40	4	2,713	0.15%
2021/09/02	7	55.81	7	54.06	53.50	0	2,676	0.00%
2021/09/01	8	57.55	3.1	56.73	56.30	4.9	2,617	0.19%
2021/08/31	5	55.68	11	55.80	55.80	-6	2,500	-0.24%
2021/08/30	23.1	56.39	20.6	57.28	56.70	2.6	2,401	0.11%
2021/08/27	1.4	51.71	3	51.93	53.00	-1.6	2,174	-0.07%
2021/08/26	20	49.08	6	49.40	48.75	14	2,075	0.67%
2021/08/25	8	47.03	7	48.05	48.55	1	1,998	0.05%
2021/08/24	3	45.70	0	0.00	44.15	3	1,951	0.15%
2021/08/23	0	0.00	2	44.30	44.35	-2	1,909	-0.10%
2021/08/20	0	0.00	10	43.00	41.85	-10	1,897	-0.53%
2021/08/19	13	42.50	0	0.00	41.05	13	1,884	0.69%
2021/08/17	0	0.00	0.2	44.86	42.10	-0.2	1,845	-0.01%
2021/08/16	2	44.50	0	0.00	44.90	2	1,827	0.11%
2021/08/13	0	0.00	5	44.81	44.80	-5	1,817	-0.28%
2021/08/12	1	48.60	0	0.00	49.00	1	1,782	0.06%
2021/08/11	2	49.30	0	0.00	47.95	2	1,780	0.11%
2021/08/10	2	51.70	1	52.30	52.10	1	1,754	0.06%
2021/08/09	6	57.43	3	55.13	54.80	3	1,727	0.17%
2021/08/06	1	60.30	15	59.83	60.00	-14	1,686	-0.83%
2021/08/05	2	62.30	1	61.80	61.80	1	1,649	0.06%
2021/08/04	9	63.23	10	64.07	65.00	-1	1,594	-0.06%
2021/08/03	7	62.44	8	62.98	61.60	-1	1,527	-0.07%
2021/08/02	5	59.64	1	59.80	60.00	4	1,458	0.27%
2021/07/30	6.2	64.42	2	63.35	62.50	4.2	1,398	0.30%
2021/07/29	19.2	63.42	30.3	64.82	65.00	-11.1	1,282	-0.87%
2021/07/28	8	57.98	202	56.35	59.10	-194	1,040	-18.64%	大賣/鉅額交易
2021/07/27	3.3	61.78	30.3	61.20	62.10	-27	950	-2.84%
2021/07/26	213	56.47	10	55.57	56.60	203	784	25.86%	大買/鉅額交易
2021/07/22	1	52.10	0	0.00	51.50	1	821	0.12%
2021/07/20	0	0.00	4	52.00	51.60	-4	970	-0.41%
2021/07/19	0.2	52.50	19.3	51.43	52.70	-19.1	1,045	-1.83%
2021/07/15	2	49.93	0	0.00	50.10	2	1,027	0.19%
2021/07/14	1	50.00	3	49.93	50.00	-2	1,036	-0.19%
2021/07/13	0	0.00	12	49.30	49.30	-12	1,032	-1.16%
2021/07/12	0	0.00	1	48.65	48.65	-1	1,016	-0.10%
2021/07/07	5	48.18	0	0.00	48.30	5	1,047	0.48%
2021/07/06	0	0.00	19	48.85	48.60	-19	1,057	-1.80%
2021/07/05	1	47.00	10	46.28	47.15	-9	1,047	-0.86%
2021/06/30	3	45.52	5	45.57	44.90	-2	1,061	-0.19%
2021/06/29	0	45.10	0	0.00	45.55	0	1,087	0.00%
2021/06/28	10	45.50	8	45.62	45.55	2	1,093	0.18%
2021/06/25	10	44.70	0	0.00	45.15	10	1,098	0.91%
2021/06/24	2	44.20	5	44.55	44.40	-3	1,117	-0.27%
2021/06/23	0	0.00	2	45.10	44.55	-2	1,140	-0.18%
2021/06/17	2	43.50	0	0.00	43.50	2	1,244	0.16%
2021/06/11	0	0.00	2	44.05	43.70	-2	1,431	-0.14%
2021/05/27	0	0.00	1	44.40	44.40	-1	1,524	-0.07%
2021/05/21	0	0.00	6	44.77	43.70	-6	1,546	-0.39%
2021/05/20	5	44.00	0	0.00	43.70	5	1,562	0.32%
2021/05/18	0	0.00	3	41.60	41.90	-3	1,571	-0.19%
2021/05/17	2	38.78	24	38.31	38.10	-22	1,566	-1.40%
2021/05/14	2	42.30	3	42.80	41.85	-1	1,550	-0.06%
2021/05/13	1	42.50	1	42.10	41.95	0	1,567	0.00%
2021/05/12	11	41.36	11	40.13	42.00	0	1,565	0.00%
2021/05/11	3	45.33	2	43.65	44.25	1	1,543	0.06%
2021/05/07	3	48.67	0	0.00	49.10	3	1,514	0.20%
2021/05/06	1	47.45	4	49.08	47.45	-3	1,507	-0.20%
2021/05/05	9	50.58	2	49.75	48.95	7	1,490	0.47%
2021/05/04	6.5	52.66	9.1	50.88	49.05	-2.6	1,461	-0.17%
2021/05/03	8	55.55	13.1	54.79	53.50	-5.1	1,420	-0.36%
2021/04/29	39.6	58.32	26	58.63	58.70	13.6	1,345	1.01%
2021/04/28	21	56.48	34	55.20	55.40	-13	1,235	-1.05%
2021/04/27	3.1	56.11	15.1	55.80	55.20	-12	1,214	-0.99%
2021/04/26	71.1	55.93	58.1	57.21	57.30	13	1,175	1.11%
2021/04/23	50.1	51.52	13	51.41	53.10	37.1	1,052	3.52%
2021/04/22	5	49.22	0	0.00	48.35	5	971	0.51%
2021/04/21	0	0.00	5	49.92	49.40	-5	959	-0.52%
2021/04/20	15	49.86	11	49.82	49.95	4	955	0.42%
2021/04/16	1	48.70	0	0.00	48.70	1	940	0.11%
2021/04/15	32	48.61	0	0.00	49.00	32	934	3.43%
2021/04/14	1	46.70	1	46.01	46.70	0	923	0.00%
2021/04/13	13	49.35	9	49.99	47.85	4	908	0.44%
2021/04/12	4	48.90	3	48.85	48.25	1	892	0.11%
2021/04/09	0	49.45	0	0.00	49.15	0	875	0.00%
2021/04/08	2	49.40	0	0.00	49.75	2	865	0.23%
2021/04/07	10	50.80	14	49.93	49.85	-4	857	-0.47%
2021/04/06	51	49.42	0	0.00	49.70	51	861	5.92%
2021/04/01	11	49.99	3	50.97	48.00	8	850	0.94%
2021/03/31	2	51.30	30	50.89	50.80	-28	818	-3.42%
2021/03/30	30	51.30	13	51.12	51.30	17	808	2.10%
2021/03/29	10	50.90	11	51.19	51.20	-1	796	-0.13%
2021/03/26	11	50.69	16	51.09	51.40	-5	776	-0.64%
2021/03/25	15	50.73	0	0.00	49.85	15	751	2.00%
2021/03/24	2	50.65	13	50.74	50.80	-11	732	-1.50%
2021/03/23	4	48.61	5	49.20	48.40	-1	671	-0.15%
2021/03/22	4	49.53	1	50.20	49.35	3	651	0.46%
2021/03/19	21	50.30	4	50.23	49.75	17	635	2.67%
2021/03/18	13	48.91	2.1	48.89	48.85	10.9	577	1.89%
2021/03/17	29.1	49.12	5.1	48.92	49.20	24	562	4.27%
2021/03/16	5.1	46.90	24	44.45	46.90	-18.9	451	-4.20%
2021/03/12	0	44.95	0	0.00	42.55	0	368	0.00%
2021/03/10	0	0.00	1	42.00	42.00	-1	376	-0.27%
2021/03/04	1	41.50	0	0.00	41.25	1	375	0.27%
2021/02/25	0	0.00	1	42.10	42.10	-1	361	-0.28%
2021/02/24	13	42.53	3	43.77	42.30	10	356	2.80%
2021/02/23	0	0.00	1	41.90	43.15	-1	347	-0.29%
2021/02/22	0	0.00	7	41.90	42.10	-7	332	-2.11%
2021/02/19	0	0.00	5	41.44	41.50	-5	306	-1.63%
2021/02/18	8	41.32	5	40.60	41.25	3	296	1.01%
2021/02/17	0	0.00	10	39.17	40.00	-10	280	-3.56%
2021/02/04	20	40.15	2	41.00	39.80	18	266	6.76%
2021/02/02	0	0.00	9	38.25	38.55	-9	229	-3.92%
2021/02/01	10	37.80	0	0.00	38.25	10	227	4.39%
2021/01/29	10	38.73	2	38.50	38.50	8	220	3.62%
2021/01/28	5	38.48	2	38.45	38.45	3	216	1.39%
2021/01/27	5	38.70	0	0.00	38.70	5	214	2.34%
2021/01/19	5	39.00	0	0.00	38.60	5	192	2.60%
2021/01/14	0	0.00	1	37.50	38.90	-1	177	-0.56%
2021/01/13	0	0.00	1	38.00	37.50	-1	174	-0.57%
2021/01/08	0	0.00	3	38.27	38.10	-3	167	-1.79%
2021/01/07	19	39.04	1	38.85	38.75	18	166	10.78%
2021/01/05	1	39.05	0	0.00	39.05	1	165	0.60%
2020/12/31	1	39.25	0	0.00	39.30	1	160	0.62%
2020/12/30	1	39.50	0	0.00	39.50	1	157	0.63%
2020/12/29	5	40.00	2	40.08	39.75	3	153	1.96%
2020/12/28	1	37.80	0	0.00	39.00	1	136	0.73%
2020/12/23	0	0.00	2	37.45	37.45	-2	133	-1.50%
2020/12/08	1	39.20	5	39.25	39.20	-4	119	-3.34%
2020/12/07	1	38.70	0	0.00	38.90	1	116	0.86%
2020/12/04	0	0.00	8	38.46	38.90	-8	113	-7.06%
2020/12/03	5	37.50	1	37.60	37.75	4	95	4.17%
2020/12/02	0	0.00	1	36.55	36.70	-1	88	-1.13%
2020/11/27	4	36.08	0	0.00	36.00	4	85	4.67%
2020/11/25	1	36.00	0	0.00	35.90	1	81	1.22%
2020/11/12	1	35.40	0	0.00	35.20	1	89	1.11%
2020/10/12	1	34.95	0	0.00	34.95	1	207	0.48%
2020/09/24	1	34.95	0	0.00	34.40	1	246	0.41%
2020/09/23	1	35.00	0	0.00	35.30	1	248	0.40%
2020/09/17	1	35.95	0	0.00	35.80	1	256	0.39%
2020/09/16	2	35.80	0	0.00	35.70	2	266	0.75%
2020/09/11	0	0.00	1	35.90	35.75	-1	285	-0.35%
2020/09/10	3	36.42	0	0.00	36.20	3	296	1.01%
2020/09/04	1	36.85	0	0.00	36.85	1	315	0.32%
2020/09/03	1	37.05	0	0.00	37.25	1	318	0.31%
2020/09/02	0.1	36.60	0	0.00	36.50	0.1	324	0.02%
2020/08/27	1	36.85	0	0.00	36.55	1	348	0.29%
2020/08/21	0	0.00	3	36.60	36.50	-3	352	-0.85%
2020/08/20	0	0.00	1	36.20	35.85	-1	352	-0.28%
2020/08/17	0.1	37.70	0	0.00	37.20	0.1	361	0.02%
2020/08/13	0	0.00	1	37.85	37.80	-1	361	-0.28%
2020/08/12	0	0.00	2	38.00	38.00	-2	359	-0.56%
2020/08/11	1	38.35	0	0.00	38.50	1	357	0.28%
2020/08/10	2	41.40	0	0.00	41.60	2	345	0.58%
2020/08/04	1	41.20	1	41.20	41.25	0	306	0.00%
2020/08/03	1	41.00	1	40.80	40.90	0	306	0.00%
2020/07/28	0	0.00	10	40.00	39.55	-10	310	-3.22%
2020/07/24	1	40.65	0	0.00	40.40	1	305	0.33%
2020/07/14	1	40.30	1	40.40	40.35	0	299	0.00%
2020/07/13	0	0.00	0.6	40.60	40.80	-0.6	298	-0.20%
2020/07/09	1	41.20	1	41.30	41.10	0	295	0.00%
2020/07/07	0	0.00	2	41.70	41.35	-2	287	-0.69%
2020/07/06	0.4	41.65	0	0.00	41.60	0.4	287	0.15%
2020/07/03	1	41.55	0	0.00	41.35	1	283	0.35%
2020/07/02	3	41.18	0	0.00	41.35	3	282	1.06%
2020/06/30	0	0.00	2	40.30	40.50	-2	280	-0.71%
2020/06/23	2	40.08	1	40.45	40.05	1	284	0.35%
2020/06/19	0	0.00	2	41.75	41.10	-2	280	-0.71%
2020/06/18	1	41.30	2	40.85	40.90	-1	271	-0.37%
2020/06/17	0	0.00	1	40.75	40.80	-1	267	-0.37%
2020/06/16	2	39.60	2	39.43	39.40	0	258	0.00%
2020/06/15	2	38.10	0	0.00	37.95	2	263	0.76%
2020/06/12	1	38.15	20	37.63	38.10	-19	263	-7.21%
2020/06/11	8	39.00	0	0.00	38.55	8	263	3.04%
2020/06/09	3	39.33	0	0.00	39.80	3	277	1.08%
2020/06/08	1.4	39.89	0	0.00	40.00	1.4	277	0.50%
2020/06/04	0.2	38.10	0	0.00	38.10	0.2	260	0.06%
2020/05/28	0	0.00	3	37.17	37.30	-3	258	-1.16%
2020/05/25	0	0.00	1	37.30	37.75	-1	256	-0.39%
2020/05/20	1	35.70	0	0.00	35.70	1	244	0.41%
2020/04/21	0	0.00	1	32.10	32.00	-1	239	-0.42%
2020/04/17	0	0.00	1	32.90	32.90	-1	236	-0.42%
2020/04/13	0	0.00	1	32.10	31.80	-1	230	-0.43%
2020/03/30	8	29.89	0	0.00	29.90	8	234	3.41%
2020/03/27	6	30.13	0	0.00	30.00	6	235	2.55%
2020/03/26	1	29.65	1	29.25	29.40	0	229	0.00%
2020/03/25	0	0.00	1	29.25	29.60	-1	231	-0.43%
2020/03/23	0	0.00	10	25.72	25.70	-10	222	-4.50%
2020/03/19	0	0.00	1	24.85	24.70	-1	218	-0.46%
2020/03/17	2	27.90	2	27.80	27.55	0	217	0.00%
2020/03/16	1	29.50	0.2	28.85	28.80	0.8	211	0.40%
2020/03/11	0	0.00	1	34.10	34.05	-1	189	-0.53%
2020/03/10	0	0.00	12	33.40	33.50	-12	189	-6.34%
2020/03/09	0	0.00	3	33.75	33.75	-3	186	-1.61%
2020/03/02	0	0.00	1	34.00	33.95	-1	188	-0.53%
2020/02/17	1	35.80	1	36.20	35.90	0	185	0.00%
2020/02/14	0	0.00	1	36.60	36.50	-1	183	-0.54%
2020/02/05	0	0.00	1	35.20	34.80	-1	195	-0.51%
2020/02/03	1	33.00	0	0.00	33.80	1	192	0.52%
2020/01/30	0	0.00	1	35.30	35.20	-1	190	-0.53%
2020/01/16	0	0.00	1	39.05	39.20	-1	187	-0.53%
2020/01/09	1	38.40	0	0.00	38.60	1	197	0.51%
2020/01/07	0	39.35	0	0.00	39.00	0	195	0.00%
2020/01/02	1	39.30	0	0.00	39.35	1	191	0.52%
2019/12/27	1	40.40	0	0.00	40.30	1	181	0.55%
2019/12/24	0	0.00	1	39.85	39.60	-1	171	-0.58%
2019/12/20	1	39.60	0	0.00	39.50	1	169	0.59%
2019/12/16	2	40.10	5	40.20	40.15	-3	168	-1.78%
2019/12/13	1	40.40	8	40.15	40.20	-7	169	-4.14%
2019/12/04	1	40.25	0	0.00	40.25	1	169	0.59%
2019/11/12	11	40.71	0	0.00	40.70	11	179	6.13%
2019/11/11	10	41.00	0	0.00	40.80	10	181	5.52%
2019/11/04	0	0.00	12	42.43	42.15	-12	250	-4.79%
2019/09/16	0	0.00	1	42.85	42.65	-1	394	-0.25%
2019/09/12	0	0.00	2	41.40	41.30	-2	389	-0.51%
2019/09/05	10	40.70	0	0.00	41.20	10	397	2.52%
2019/09/02	0	0.00	1	40.70	40.50	-1	405	-0.25%
2019/08/26	1	40.20	0	0.00	40.20	1	471	0.21%
2019/08/23	0	0.00	5	41.15	41.00	-5	561	-0.89%
2019/08/12	1	42.00	2	42.13	42.30	-1	621	-0.16%
2019/08/08	2	47.60	0	0.00	47.70	2	620	0.32%
2019/08/06	3	47.30	0	0.00	47.50	3	595	0.50%
2019/08/05	2	49.15	0	0.00	48.25	2	578	0.35%
2019/08/02	10	49.15	3	48.82	48.90	7	578	1.21%
2019/07/30	3	50.70	1	50.00	49.65	2	596	0.34%
2019/07/29	0	0.00	2	51.60	51.20	-2	613	-0.33%
2019/07/26	0	0.00	1	49.90	50.10	-1	597	-0.17%
2019/07/25	0	0.00	1	49.40	49.50	-1	593	-0.17%
2019/07/24	1	48.70	0	0.00	49.40	1	586	0.17%
2019/07/23	0	0.00	162	48.46	48.30	-162	577	-28.05%	大賣/鉅額交易
2019/07/16	2	48.85	0	0.00	48.55	2	576	0.35%
2019/07/15	0	0.00	217	48.51	48.55	-217	572	-37.92%	大賣/鉅額交易
2019/07/12	0	0.00	93	48.11	47.90	-93	567	-16.38%
2019/07/11	0	0.00	29	47.94	48.00	-29	569	-5.09%
2019/07/10	0	0.00	2	48.00	48.00	-2	566	-0.35%
2019/07/05	0	0.00	3	47.90	47.90	-3	590	-0.51%
2019/07/04	0	0.00	1	47.20	47.60	-1	590	-0.17%
2019/07/02	1	46.50	0	0.00	46.50	1	590	0.17%
2019/07/01	0	0.00	1	46.40	46.40	-1	593	-0.17%
2019/06/27	0	0.00	2	46.35	46.45	-2	607	-0.33%
2019/06/25	0	0.00	3	46.57	46.25	-3	622	-0.48%
2019/06/24	2	46.38	2	46.75	46.75	0	637	0.00%
2019/06/21	1	46.15	0	0.00	46.20	1	666	0.15%
2019/06/18	0	0.00	3	45.55	45.80	-3	714	-0.42%
2019/06/17	1	45.05	0	0.00	45.05	1	729	0.14%
2019/06/14	1	45.50	0	0.00	45.25	1	758	0.13%
2019/06/12	2	46.50	1	46.55	46.50	1	778	0.13%
2019/06/10	0	0.00	4	46.10	46.45	-4	825	-0.48%
2019/06/06	40	46.60	0	0.00	46.55	40	893	4.48%
2019/06/03	0	0.00	1	47.65	47.90	-1	950	-0.11%
2019/05/31	5	49.01	13	49.38	48.75	-8	941	-0.85%
2019/05/30	20	49.99	17	49.69	49.10	3	925	0.32%
2019/05/29	114	47.32	2	46.88	47.80	112	857	13.05%	大買/鉅額交易
2019/05/27	68	45.70	0	0.00	45.55	68	836	8.13%
2019/05/23	71	45.87	0	0.00	45.95	71	852	8.33%
2019/05/22	58	46.41	1	46.70	47.00	57	854	6.67%
2019/05/21	33	45.70	0	0.00	45.95	33	843	3.91%
2019/05/20	66	46.02	6.1	46.11	46.00	59.9	840	7.13%
2019/05/17	0.1	45.30	0	0.00	45.55	0.1	836	0.01%
2019/05/16	6	45.93	1	45.90	45.50	5	829	0.60%
2019/05/09	2	44.88	0	0.00	44.50	2	819	0.24%
2019/05/08	22	46.09	1	46.20	46.15	21	808	2.60%
2019/05/07	52	46.89	0	0.00	46.50	52	803	6.48%
2019/05/06	6.1	46.55	11	46.33	46.70	-4.9	788	-0.62%
2019/05/03	0	0.00	1	44.85	44.80	-1	757	-0.13%
2019/05/02	1	44.00	0	0.00	44.70	1	754	0.13%
2019/04/30	1	42.50	0	0.00	42.80	1	746	0.13%
2019/04/29	1	43.00	0	0.00	42.80	1	744	0.13%
2019/04/23	0	0.00	10	44.31	44.55	-10	731	-1.37%
2019/04/22	2	44.95	0	0.00	44.65	2	727	0.27%
2019/04/19	1	44.35	0	0.00	44.90	1	726	0.14%
2019/04/18	0	0.00	1	44.90	44.45	-1	725	-0.14%
2019/04/12	1	43.90	7	44.09	43.50	-6	716	-0.84%
2019/04/11	2	45.40	0	0.00	45.10	2	705	0.28%
2019/04/10	0	0.00	1	47.10	46.90	-1	690	-0.14%
2019/04/09	2	46.95	0	0.00	46.80	2	685	0.29%
2019/04/08	0	46.60	5	47.24	46.80	-5	684	-0.73%
2019/04/03	9	46.40	0	0.00	46.80	9	694	1.30%
2019/04/02	1	46.80	1	46.70	46.60	0	689	0.00%
2019/04/01	2	46.33	0	0.00	46.60	2	684	0.29%
2019/03/29	2	46.45	0	0.00	46.95	2	674	0.30%
2019/03/28	0	0.00	5	47.02	46.95	-5	672	-0.74%
2019/03/27	1	47.50	4	47.61	47.70	-3	667	-0.45%
2019/03/26	7	48.06	5	47.81	47.70	2	652	0.31%
2019/03/25	2	46.68	0	0.00	47.00	2	620	0.32%
2019/03/22	2	46.28	0	0.00	46.70	2	599	0.33%
2019/03/21	3	46.03	1	46.20	46.20	2	587	0.34%
2019/03/20	0	0.00	3	45.78	45.55	-3	573	-0.52%
2019/03/19	2	46.75	9	46.77	46.50	-7	558	-1.25%
2019/03/18	5	45.70	6	45.44	45.50	-1	526	-0.19%
2019/03/15	5	45.05	2	44.90	45.10	3	516	0.58%
2019/03/14	5	45.91	4	45.34	45.00	1	508	0.20%
2019/03/13	3	45.63	3.1	45.50	45.40	-0.1	497	-0.01%
2019/03/12	9.1	44.35	12	44.54	45.40	-2.9	472	-0.62%
2019/03/11	12	41.93	15	42.35	43.55	-3	411	-0.73%
2019/03/08	0	0.00	1	39.15	39.60	-1	359	-0.28%
2019/03/07	0	0.00	1	39.35	38.80	-1	358	-0.28%
2019/03/06	1	38.65	0	0.00	39.00	1	350	0.29%
2019/03/05	1	38.20	0	0.00	38.65	1	346	0.29%
2019/02/27	1	39.50	0	0.00	39.50	1	315	0.32%
2019/02/25	1	40.60	0	0.00	40.00	1	316	0.32%
2019/02/22	1	41.00	1	40.80	40.50	0	306	0.00%
2019/02/21	0	0.00	3	40.18	40.80	-3	299	-1.00%
2019/02/20	1	39.40	1	39.10	39.10	0	290	0.00%
2019/02/19	1	39.10	0	0.00	38.85	1	293	0.34%
2019/02/15	0	38.70	1	38.65	38.70	-1	301	-0.33%
2019/02/13	6	39.55	11	39.68	39.00	-5	300	-1.66%
2019/02/12	0	0.00	2	37.35	37.50	-2	285	-0.70%
2019/02/11	1	36.90	0	0.00	36.60	1	289	0.34%
2019/01/29	2	37.00	0	0.00	37.15	2	290	0.69%
2019/01/21	1	36.40	0	0.00	36.55	1	301	0.33%
2019/01/18	1	36.60	0	0.00	36.20	1	302	0.33%
2019/01/17	1	36.85	0	0.00	36.60	1	304	0.33%
2019/01/16	0	0.00	4	36.53	36.60	-4	303	-1.32%
2019/01/15	1	36.75	0	0.00	36.40	1	303	0.33%
2019/01/10	0	0.00	1	37.00	37.30	-1	302	-0.33%
2019/01/07	1	36.20	0	0.00	36.10	1	299	0.33%
2019/01/04	2	35.45	0	0.00	35.70	2	300	0.67%
2018/12/26	0	0.00	1	37.60	36.85	-1	304	-0.33%
2018/12/20	0	0.00	4	36.25	35.10	-4	278	-1.44%
2018/12/13	0	0.00	1	37.40	36.75	-1	269	-0.37%
2018/12/10	0	0.00	10	35.40	35.30	-10	264	-3.77%
2018/12/06	3	36.67	5	37.80	36.65	-2	252	-0.79%
2018/12/05	10	37.09	0	0.00	38.00	10	246	4.06%
2018/12/04	0	0.00	1	36.90	37.35	-1	244	-0.41%
2018/12/03	0	0.00	3	35.90	35.85	-3	235	-1.27%
2018/10/30	0.1	31.65	0	0.00	30.20	0.1	456	0.02%
2018/10/22	1	33.80	0	0.00	33.60	1	519	0.19%
2018/10/09	2	34.60	0	0.00	34.65	2	571	0.35%
2018/10/08	1	34.75	0	0.00	34.75	1	574	0.17%
2018/10/02	1	37.40	0	0.00	37.00	1	573	0.17%
2018/09/27	1	37.00	1	36.75	36.75	0	576	0.00%
2018/09/21	2	38.05	1	37.35	37.30	1	587	0.17%
2018/09/17	1	37.10	0	0.00	37.45	1	601	0.17%
2018/09/11	1	35.10	1	36.80	36.90	0	620	0.00%
2018/09/10	1	37.20	0	0.00	36.40	1	620	0.16%
2018/09/07	3	38.98	3	40.15	38.70	0	615	0.00%
2018/09/04	1	40.90	1	41.10	41.00	0	620	0.00%
2018/08/28	0	0.00	1	41.95	41.00	-1	640	-0.16%
2018/08/24	1	39.95	0	0.00	39.90	1	670	0.15%
2018/08/22	3	40.37	0	0.00	40.05	3	681	0.44%
2018/08/20	4	41.61	0	0.00	41.30	4	681	0.59%
2018/08/17	0	0.00	5	42.25	42.30	-5	662	-0.75%
2018/08/16	0	0.00	3	42.60	42.10	-3	655	-0.46%
2018/08/13	14	41.81	1	40.70	41.05	13	632	2.06%
2018/08/10	1	45.00	3	44.07	44.55	-2	599	-0.33%
2018/08/09	8	44.50	11	44.15	44.40	-3	575	-0.52%
2018/08/08	11	45.90	5	46.05	44.35	6	522	1.15%
2018/08/07	0	0.00	14	46.20	45.20	-14	472	-2.96%
2018/08/03	10	41.90	0	0.00	41.95	10	394	2.53%
2018/07/26	22	41.88	34	41.27	40.30	-12	349	-3.43%
2018/07/25	10	40.30	5	40.79	40.80	5	309	1.62%
2018/07/24	2	38.95	4	39.05	39.10	-2	296	-0.68%
2018/07/11	5	39.00	0	0.00	38.60	5	329	1.52%
2018/06/26	4	38.95	0	0.00	39.20	4	321	1.24%
2018/06/25	12	39.00	0	0.00	39.10	12	318	3.77%
2018/06/22	2	36.70	0	0.00	38.30	2	311	0.64%
2018/06/21	0	0.00	2	37.00	36.70	-2	310	-0.65%
2018/06/13	0	0.00	10	37.53	37.20	-10	321	-3.11%
2018/06/01	10	38.80	2	39.93	38.65	8	332	2.41%
2018/05/24	0	0.00	1	33.85	33.80	-1	279	-0.36%
2018/05/14	1	33.70	0	0.00	33.65	1	330	0.30%
2018/05/10	0	0.00	3	34.57	34.55	-3	331	-0.90%
2018/05/04	3	33.47	0	0.00	33.65	3	341	0.88%
2018/05/03	0	0.00	7	34.79	34.45	-7	346	-2.02%
2018/05/02	4	32.63	0	0.00	32.25	4	341	1.17%
2018/04/25	1	31.50	7	31.60	31.60	-6	353	-1.70%
2018/04/24	2	33.05	0	0.00	32.50	2	346	0.58%
2018/04/19	0	0.00	10	34.43	34.10	-10	340	-2.93%
2018/04/17	12	34.63	1	36.80	34.30	11	329	3.34%
2018/04/11	0	0.00	1	38.30	37.95	-1	317	-0.32%
2018/03/30	0	0.00	1	38.85	39.10	-1	315	-0.32%
2018/03/28	1	38.00	0	0.00	38.05	1	311	0.32%
2018/03/23	4	38.05	0	0.00	38.05	4	306	1.30%
2018/03/20	3	40.80	0	0.00	40.55	3	315	0.95%
2018/03/16	1	42.20	0	0.00	42.10	1	311	0.32%
2018/03/15	0	0.00	1	41.00	41.80	-1	296	-0.34%
2018/03/13	1	37.50	0	0.00	37.70	1	277	0.36%
2018/02/23	0	0.00	1	41.00	40.45	-1	270	-0.37%
2018/02/12	4	40.60	0	0.00	40.10	4	264	1.51%
2018/02/09	1	37.20	0	0.00	39.35	1	265	0.38%
2018/02/06	1	41.00	0	0.00	40.70	1	275	0.36%
2018/01/30	2	46.00	0	0.00	46.10	2	267	0.75%
2018/01/26	1	45.50	0	0.00	45.20	1	261	0.38%
2018/01/25	1	46.45	2	47.10	46.90	-1	251	-0.40%
2018/01/24	1	46.00	0	0.00	46.45	1	248	0.40%
2018/01/23	2	47.00	80	47.49	46.65	-78	245	-31.74%
2018/01/22	2	48.00	0	0.00	47.80	2	239	0.84%
2018/01/16	1	49.00	0	0.00	49.10	1	235	0.43%
2018/01/12	0	0.00	1	50.20	50.20	-1	232	-0.43%