光頡 (3624)-富邦-新店券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
43.85
漲跌
▼2.00
漲幅
-4.36%
成交量
444張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:13:30(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

光頡 (3624)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	5	45.88	45.85	-5	331	-1.51%
2024/12/11	1	46.35	0	0.00	46.10	1	341	0.29%
2024/12/10	0	0.00	10	47.17	47.10	-10	343	-2.91%
2024/12/09	0	0.00	3	47.70	47.70	-3	362	-0.83%
2024/12/05	3	49.27	2	48.45	48.45	1	409	0.24%
2024/12/04	20	49.18	11	48.58	49.00	9	412	2.18%
2024/11/28	3	45.43	2	45.65	45.60	1	554	0.18%
2024/11/22	0	0.00	1	47.40	47.35	-1	558	-0.18%
2024/11/14	5	46.61	0	0.00	46.15	5	583	0.86%
2024/11/12	1	47.75	0	0.00	47.35	1	634	0.16%
2024/11/11	3	48.38	0	0.00	48.35	3	647	0.46%
2024/11/04	0	0.00	1	48.85	48.65	-1	688	-0.15%
2024/10/30	1	48.80	0	0.00	48.80	1	718	0.14%
2024/10/29	2	49.05	0	0.00	49.10	2	790	0.25%
2024/10/24	3	49.97	0	0.00	49.85	3	827	0.36%
2024/10/23	3	50.50	0	0.00	50.30	3	828	0.36%
2024/10/18	1	50.10	0	0.00	50.00	1	854	0.12%
2024/10/17	5	50.80	0	0.00	50.70	5	867	0.58%
2024/10/15	1	50.80	0	0.00	50.50	1	988	0.10%
2024/10/11	1	50.20	0	0.00	50.20	1	1,016	0.10%
2024/10/09	5	50.28	0	0.00	50.10	5	1,047	0.48%
2024/10/08	2	51.20	0	0.00	51.30	2	1,045	0.19%
2024/10/04	3	51.27	0	0.00	51.20	3	1,054	0.28%
2024/10/01	3	51.83	0	0.00	52.00	3	1,063	0.28%
2024/09/30	7	52.71	0	0.00	52.50	7	1,061	0.66%
2024/09/27	8	53.38	6	53.95	53.00	2	1,065	0.19%
2024/09/26	1	54.00	4	55.15	53.80	-3	1,063	-0.28%
2024/09/25	1	54.00	0	0.00	54.40	1	1,060	0.09%
2024/09/24	1	54.40	0	0.00	54.20	1	1,068	0.09%
2024/09/23	0	0.00	1	55.00	55.10	-1	1,083	-0.09%
2024/09/20	3	53.63	0	0.00	53.60	3	1,192	0.25%
2024/09/19	1	54.00	0	0.00	54.00	1	1,241	0.08%
2024/09/18	5	54.50	0	0.00	54.00	5	1,307	0.38%
2024/09/13	1	56.20	3	55.73	55.70	-2	1,294	-0.15%
2024/09/11	5	52.86	0	0.00	52.50	5	1,264	0.40%
2024/09/10	7	54.19	3	54.87	53.10	4	1,276	0.31%
2024/09/06	5	54.62	4	54.60	54.80	1	1,282	0.08%
2024/09/05	5	52.68	0	0.00	51.70	5	1,254	0.40%
2024/09/04	3	51.67	0	0.00	51.40	3	1,265	0.24%
2024/09/03	7	56.23	3	55.67	54.10	4	1,268	0.32%
2024/09/02	2	54.95	3	54.27	54.60	-1	1,197	-0.08%
2024/08/30	0	0.00	4	53.58	52.50	-4	1,162	-0.34%
2024/08/29	1	51.20	0	51.50	52.00	1	1,158	0.09%
2024/08/28	1	51.30	0	0.00	51.30	1	1,161	0.09%
2024/08/27	1	51.80	0	0.00	52.10	1	1,165	0.09%
2024/08/26	0	0.00	4	52.40	52.20	-4	1,168	-0.34%
2024/08/23	6	51.47	0	0.00	51.80	6	1,175	0.51%
2024/08/22	6	52.23	0	0.00	52.20	6	1,176	0.51%
2024/08/21	11	52.30	0	0.00	52.10	11	1,190	0.92%
2024/08/20	8	52.94	3	52.83	52.50	5	1,190	0.42%
2024/08/19	2	52.20	0	0.00	51.90	2	1,192	0.17%
2024/08/16	0	0.00	2	52.95	52.30	-2	1,195	-0.17%
2024/08/15	4	52.97	7	53.54	51.90	-3	1,195	-0.25%
2024/08/14	0	51.10	0	0.00	52.00	0	1,167	0.00%
2024/08/13	2	51.00	6	50.69	50.70	-4	1,150	-0.35%
2024/08/12	0	0.00	20	48.60	48.60	-20	1,136	-1.76%
2024/08/09	1	50.00	1	49.45	48.25	0	1,139	0.00%
2024/08/07	0	49.50	2	47.83	48.90	-2	1,136	-0.17%
2024/08/06	4	43.45	0	0.00	45.35	4	1,136	0.35%
2024/08/05	8	47.40	0	0.00	47.35	8	1,131	0.71%
2024/08/02	11	53.53	11	52.68	52.60	0	1,202	0.00%
2024/08/01	28	54.90	6	54.78	54.60	22	1,221	1.80%
2024/07/31	12	52.83	15	54.00	54.10	-3	1,224	-0.25%
2024/07/26	0	0.00	7	49.05	49.20	-7	1,229	-0.57%
2024/07/22	0	0.00	1	51.40	50.30	-1	1,225	-0.08%
2024/07/19	0	0.00	40	53.00	52.40	-40	1,215	-3.29%
2024/07/18	1	55.50	1	54.10	54.10	0	1,205	0.00%
2024/07/17	10	56.40	0	0.00	56.10	10	1,191	0.84%
2024/07/16	5	56.50	13	56.49	57.50	-8	1,158	-0.69%
2024/07/15	2	53.00	0	0.00	52.60	2	1,083	0.18%
2024/07/12	2	54.90	0	0.00	54.10	2	1,073	0.19%
2024/07/11	0	0.00	1	56.20	56.00	-1	1,060	-0.09%
2024/07/05	1	55.10	1	56.00	55.70	0	1,027	0.00%
2024/07/03	0	0.00	26	55.04	55.00	-26	1,015	-2.56%
2024/07/02	0	0.00	1	54.10	53.90	-1	1,008	-0.10%
2024/07/01	2	54.20	0	0.00	54.20	2	1,003	0.20%
2024/06/28	0	0.00	3.2	55.64	55.70	-3.2	997	-0.32%
2024/06/27	4	56.50	1	55.50	55.50	3	996	0.30%
2024/06/26	14	57.81	13	57.75	57.80	1	973	0.10%
2024/06/25	6	57.30	3	58.10	59.20	3	855	0.35%
2024/06/24	8.2	56.63	1	57.40	57.30	7.2	801	0.90%
2024/06/21	33	55.88	19	55.51	56.40	14	737	1.90%
2024/06/20	5	54.40	0	0.00	54.40	5	721	0.69%
2024/06/19	20	55.50	0	0.00	55.00	20	720	2.78%
2024/06/18	1	55.00	0	0.00	55.40	1	719	0.14%
2024/06/17	0	55.50	0	0.00	55.50	0	715	0.00%
2024/06/13	6	54.68	0	0.00	56.20	6	686	0.87%
2024/06/12	7	54.43	0	0.00	55.00	7	672	1.04%
2024/06/07	10	55.00	8	54.29	55.00	2	660	0.30%
2024/05/31	2	53.30	2	52.90	52.30	0	689	0.00%
2024/05/27	1	53.20	0.1	53.60	53.20	0.9	736	0.12%
2024/05/22	0	0.00	0	53.20	53.00	0	729	0.00%
2024/05/21	1	53.11	1	53.20	53.00	0	733	0.00%
2024/05/20	0	0.00	5	53.00	52.30	-5	743	-0.67%
2024/05/17	0	0.00	5	52.50	52.50	-5	744	-0.67%
2024/05/16	1	51.80	0	0.00	52.00	1	747	0.13%
2024/05/14	0	0.00	5	52.10	51.90	-5	763	-0.66%
2024/05/13	11	51.73	2	51.80	52.00	9	764	1.18%
2024/05/10	5	52.60	0	0.00	52.40	5	762	0.66%
2024/05/09	1	53.00	0	0.00	52.70	1	754	0.13%
2024/05/08	40	54.69	31	54.45	54.10	9	738	1.22%
2024/05/07	10.1	52.05	4	51.93	52.90	6.1	649	0.94%
2024/05/06	4.2	52.26	3	52.50	52.40	1.2	620	0.19%
2024/05/03	2	50.60	3	50.57	50.10	-1	546	-0.18%
2024/04/30	1	48.50	1	48.30	47.80	0	516	0.00%
2024/04/22	3	46.00	0	0.00	46.10	3	553	0.54%
2024/04/15	1	50.70	0	0.00	50.40	1	561	0.18%
2024/04/11	0	0.00	2	50.03	49.90	-2	561	-0.36%
2024/04/10	0	0.00	2	50.60	50.50	-2	568	-0.35%
2024/04/08	1	50.60	0	0.00	50.50	1	577	0.17%
2024/04/02	1	50.80	2	50.60	50.60	-1	605	-0.17%
2024/04/01	1	51.50	2	51.50	51.40	-1	609	-0.16%
2024/03/27	1	49.15	0	0.00	49.20	1	630	0.16%
2024/03/26	1	49.30	0	0.00	49.15	1	649	0.15%
2024/03/25	5	50.50	1	51.00	50.50	4	678	0.59%
2024/03/21	2	49.75	1	49.80	49.75	1	808	0.12%
2024/03/20	2	49.93	0	0.00	49.80	2	876	0.23%
2024/03/19	1	50.00	0	0.00	49.80	1	1,121	0.09%
2024/03/15	0	0.00	15	49.88	49.60	-15	1,186	-1.26%
2024/03/14	4	50.38	0	0.00	50.20	4	1,185	0.34%
2024/03/13	0	0.00	25	51.12	50.40	-25	1,182	-2.12%
2024/03/12	2	52.00	0	0.00	51.90	2	1,175	0.17%
2024/03/11	6	51.83	0	0.00	51.50	6	1,179	0.51%
2024/03/08	11	53.05	0	0.00	52.10	11	1,187	0.93%
2024/03/06	1	54.10	2	54.80	55.10	-1	1,190	-0.08%
2024/03/05	4	54.48	1	54.60	54.30	3	1,265	0.24%
2024/03/04	0	0.00	1	55.40	54.90	-1	1,305	-0.08%
2024/03/01	3	55.10	0	0.00	55.40	3	1,301	0.23%
2024/02/29	3	55.10	12	55.06	56.20	-9	1,295	-0.69%
2024/02/27	6	53.03	7	54.13	53.60	-1	1,285	-0.08%
2024/02/26	1	53.70	11	53.35	53.30	-10	1,283	-0.78%
2024/02/22	5	54.50	0	0.00	54.60	5	1,284	0.39%
2024/02/21	2	55.15	0	0.00	55.00	2	1,280	0.16%
2024/02/20	7	53.94	0	0.00	54.50	7	1,265	0.55%
2024/02/19	8	54.99	0	0.00	54.80	8	1,260	0.63%
2024/02/15	5	52.20	22	54.31	54.10	-17	1,252	-1.36%
2024/02/05	1	51.50	0	0.00	51.50	1	1,239	0.08%
2024/01/30	6	51.77	0	0.00	51.70	6	1,240	0.48%
2024/01/29	3	52.37	1	52.20	52.40	2	1,244	0.16%
2024/01/25	3	52.80	5	52.50	52.30	-2	1,245	-0.16%
2024/01/23	0	0.00	1	53.50	53.30	-1	1,253	-0.08%
2024/01/22	5	52.12	1	52.00	52.80	4	1,248	0.32%
2024/01/19	2	51.60	0	0.00	52.10	2	1,247	0.16%
2024/01/18	1	51.80	0	0.00	52.20	1	1,240	0.08%
2024/01/17	1	52.20	9	53.46	52.00	-8	1,235	-0.65%
2024/01/16	6	51.52	1	51.50	51.30	5	1,213	0.41%
2024/01/15	0	0.00	1	52.40	52.30	-1	1,208	-0.08%
2024/01/12	3	51.67	0	0.00	51.50	3	1,206	0.25%
2024/01/11	2	51.55	0	0.00	51.60	2	1,213	0.16%
2024/01/09	2	53.00	0	0.00	52.50	2	1,212	0.16%
2024/01/04	5	55.00	0	0.00	54.20	5	1,217	0.41%
2024/01/03	2	54.90	4	54.45	54.50	-2	1,228	-0.16%
2024/01/02	2	55.50	0	0.00	55.30	2	1,225	0.16%
2023/12/29	9	56.66	0	0.00	55.90	9	1,220	0.74%
2023/12/28	6	58.15	0	0.00	57.50	6	1,202	0.50%
2023/12/27	0	0.00	1	57.90	57.80	-1	1,197	-0.08%
2023/12/25	2	58.05	0	0.00	57.40	2	1,190	0.17%
2023/12/22	5	58.40	1	58.50	58.50	4	1,185	0.34%
2023/12/21	1	58.40	2	58.35	58.60	-1	1,176	-0.09%
2023/12/20	7	58.00	4	58.20	58.00	3	1,157	0.26%
2023/12/19	23	61.81	20	61.61	59.40	3	1,131	0.26%
2023/12/18	5	59.30	1	59.38	59.00	4	1,032	0.38%
2023/12/15	12	59.33	2	60.30	59.10	10	1,021	0.98%
2023/12/14	18	61.43	30	60.89	61.10	-12	980	-1.22%
2023/12/13	3	57.60	5	57.30	57.00	-2	742	-0.27%
2023/12/12	3	56.40	2	56.25	56.70	1	715	0.14%
2023/12/11	5	54.50	5	54.30	54.20	0	716	0.00%
2023/12/06	0	0.00	4	55.60	55.00	-4	882	-0.45%
2023/12/05	1	55.50	2	55.60	55.60	-1	915	-0.11%
2023/12/04	5	56.16	4	56.83	57.00	1	999	0.10%
2023/12/01	3	56.97	4	57.00	56.60	-1	1,041	-0.10%
2023/11/30	9	57.57	18	57.77	57.70	-9	1,036	-0.87%
2023/11/29	1	56.30	11	55.60	55.70	-10	950	-1.05%
2023/11/28	0	0.00	1	53.00	52.90	-1	944	-0.11%
2023/11/27	2	52.55	0	0.00	52.50	2	942	0.21%
2023/11/24	7	53.79	3	53.37	53.30	4	942	0.42%
2023/11/23	10	53.00	1	53.00	52.70	9	913	0.99%
2023/11/22	15	52.21	0	0.00	52.30	15	914	1.64%
2023/11/21	10	52.12	11	51.63	51.70	-1	912	-0.11%
2023/11/20	1	51.20	1	51.50	51.50	0	919	0.00%
2023/11/16	1	50.60	0	0.00	50.40	1	936	0.11%
2023/11/15	0	0.00	1	50.80	50.30	-1	941	-0.11%
2023/11/13	1	49.80	0	0.00	49.75	1	993	0.10%
2023/11/10	0	0.00	0.1	50.30	50.00	-0.1	997	-0.01%
2023/11/09	0	0.00	1	50.50	50.40	-1	1,001	-0.10%
2023/11/08	0.1	51.10	5	51.20	51.10	-5	1,004	-0.49%
2023/11/07	1	51.30	0	0.00	51.10	1	1,002	0.10%
2023/11/06	1	51.50	0	0.00	51.30	1	1,011	0.10%
2023/11/03	0	0.00	1	50.40	50.30	-1	1,018	-0.10%
2023/11/02	2	50.10	0	0.00	50.20	2	1,020	0.20%
2023/10/31	0	0.00	1	49.50	48.65	-1	1,013	-0.10%
2023/10/27	1	49.60	0	0.00	49.50	1	1,026	0.10%
2023/10/18	5	48.50	2	48.83	48.15	3	1,097	0.27%
2023/10/17	4	49.85	2	49.20	49.05	2	1,103	0.18%
2023/10/16	1	50.00	1	49.90	49.75	0	1,115	0.00%
2023/10/13	5	50.70	5	50.40	50.50	0	1,147	0.00%
2023/10/12	0	0.00	5	51.06	51.20	-5	1,172	-0.43%
2023/10/11	10	51.54	5	50.12	50.00	5	1,203	0.42%
2023/10/06	4	53.38	0	0.00	53.00	4	1,235	0.32%
2023/10/05	2	54.00	0	0.00	53.70	2	1,243	0.16%
2023/10/04	5	53.22	0	0.00	53.10	5	1,258	0.40%
2023/10/03	3	54.10	0	0.00	54.00	3	1,281	0.23%
2023/10/02	4	54.33	4	54.78	54.30	0	1,304	0.00%
2023/09/28	4	53.58	5	53.62	53.50	-1	1,328	-0.08%
2023/09/27	2	52.60	0	0.00	52.90	2	1,348	0.15%
2023/09/26	11	53.20	0	0.00	53.20	11	1,376	0.80%
2023/09/25	8	54.06	7	54.07	54.10	1	1,401	0.07%
2023/09/22	19	53.11	0	0.00	53.30	19	1,433	1.33%
2023/09/21	1	53.50	0	0.00	53.30	1	1,440	0.07%
2023/09/20	11	55.60	11	54.70	54.70	0	1,432	0.00%
2023/09/19	4	56.13	0	0.00	55.40	4	1,431	0.28%
2023/09/18	1	57.60	4	57.38	56.90	-3	1,426	-0.21%
2023/09/15	7	57.67	5	57.88	57.70	2	1,428	0.14%
2023/09/14	6	57.77	2	57.25	57.20	4	1,434	0.28%
2023/09/13	3	57.77	5	58.20	57.70	-2	1,429	-0.14%
2023/09/12	15	58.81	9	58.64	58.60	6	1,408	0.43%
2023/09/11	3	55.97	1	55.20	55.00	2	1,340	0.15%
2023/09/08	12	56.56	19	56.69	57.00	-7	1,322	-0.53%
2023/09/07	14	57.50	12	57.45	57.40	2	1,308	0.15%
2023/09/06	6	55.32	0	0.00	55.40	6	1,247	0.48%
2023/09/05	2	53.60	0	0.00	54.90	2	1,215	0.16%
2023/09/01	3	53.90	3	54.40	53.10	0	1,282	0.00%
2023/08/29	0	0.00	1	51.70	51.70	-1	1,415	-0.07%
2023/08/17	7	52.06	9	52.78	52.80	-2	1,535	-0.13%
2023/08/02	0	0.00	3	50.60	50.80	-3	1,880	-0.16%
2023/08/01	0	0.00	5	51.90	52.00	-5	1,907	-0.26%
2023/07/31	0	0.00	5	52.40	52.40	-5	1,951	-0.26%
2023/07/24	0	0.00	10	51.10	51.20	-10	2,325	-0.43%
2023/07/21	2	53.90	2	53.80	53.70	0	2,474	0.00%
2023/07/20	0	0.00	0	54.60	55.00	0	2,594	0.00%
2023/07/19	1	53.50	1.1	53.26	53.10	-0.1	2,650	0.00%
2023/07/18	4	54.00	4	53.20	52.80	0	2,711	0.00%
2023/07/17	4	55.30	4	55.00	54.50	0	2,757	0.00%
2023/07/14	0	0.00	2	56.50	55.60	-2	2,823	-0.07%
2023/07/13	14.1	58.13	14	59.26	59.10	0.1	3,027	0.00%
2023/07/12	5.1	57.81	0	0.00	57.80	5.1	3,112	0.16%
2023/07/11	1	58.40	2	58.30	58.00	-1	3,230	-0.03%
2023/07/07	2	58.00	0	0.00	58.50	2	3,565	0.06%
2023/07/06	11	59.08	6	59.10	59.00	5	3,611	0.14%
2023/07/05	4	60.85	2	60.20	60.20	2	3,734	0.05%
2023/07/04	3	60.60	3	60.57	60.50	0	3,742	0.00%
2023/07/03	6	61.27	6	61.00	60.90	0	3,751	0.00%
2023/06/30	18	61.74	15	61.40	61.50	3	3,766	0.08%
2023/06/29	2	62.25	1	62.50	63.10	1	3,831	0.03%
2023/06/27	4	60.70	6	61.13	60.80	-2	4,632	-0.04%
2023/06/26	0	0.00	1	60.80	60.80	-1	4,762	-0.02%
2023/06/20	6	62.37	5	62.60	62.60	1	4,825	0.02%
2023/06/19	3	62.63	3	63.70	63.80	0	4,918	0.00%
2023/06/16	2	63.70	2	63.50	63.30	0	5,097	0.00%
2023/06/15	3	63.47	3	64.17	64.30	0	5,191	0.00%
2023/06/14	2	64.20	0	0.00	64.30	2	5,480	0.04%
2023/06/13	6	64.90	2	64.80	64.80	4	5,680	0.07%
2023/06/12	27	64.58	10	64.68	65.40	17	5,892	0.29%
2023/06/09	5	67.32	1	67.10	67.10	4	5,999	0.07%
2023/06/08	16	68.29	10	66.76	66.70	6	6,224	0.10%
2023/06/07	7	70.20	57	70.55	69.70	-50	6,559	-0.76%
2023/06/06	59	71.49	13	70.90	70.80	46	6,921	0.66%
2023/06/05	13	69.52	26	69.73	70.20	-13	7,049	-0.18%
2023/06/02	2	67.85	7	67.71	67.10	-5	7,090	-0.07%
2023/06/01	1	66.20	15	66.42	66.60	-14	7,117	-0.20%
2023/05/31	0	0.00	4	65.73	65.60	-4	7,124	-0.06%
2023/05/30	20	65.42	8	65.73	65.00	12	7,135	0.17%
2023/05/29	1	64.10	1	63.90	64.20	0	7,105	0.00%
2023/05/26	4	62.98	8	62.38	61.90	-4	7,200	-0.06%
2023/05/25	11	63.15	2	62.90	63.10	9	7,274	0.12%
2023/05/23	0	0.00	7	64.00	63.60	-7	7,419	-0.09%
2023/05/19	13	62.80	0	0.00	62.70	13	7,496	0.17%
2023/05/17	4	65.53	3	65.20	64.80	1	7,740	0.01%
2023/05/16	4	64.60	4	64.70	65.20	0	7,826	0.00%
2023/05/15	5	62.96	3	63.07	63.40	2	7,910	0.03%
2023/05/12	4	62.55	3	63.53	63.40	1	8,194	0.01%
2023/05/11	6	63.10	9	62.40	62.70	-3	8,339	-0.04%
2023/05/10	11	64.45	12	64.36	64.40	-1	8,394	-0.01%
2023/05/09	27	66.79	20	63.65	63.00	7	8,433	0.08%
2023/05/08	3	70.53	9	70.94	69.70	-6	8,348	-0.07%
2023/05/05	11	71.44	3	71.53	71.10	8	8,388	0.10%
2023/05/04	9	71.24	8	71.20	71.10	1	8,500	0.01%
2023/05/03	17	73.34	10	72.66	72.40	7	8,663	0.08%
2023/05/02	10	74.14	10	74.49	74.70	0	8,758	0.00%
2023/04/28	28	76.08	21	76.21	74.50	7	8,842	0.08%
2023/04/27	3	74.97	7	76.74	75.80	-4	8,763	-0.05%
2023/04/26	9	73.20	10	74.89	73.80	-1	8,640	-0.01%
2023/04/25	10	73.77	10	72.46	71.70	0	8,534	0.00%
2023/04/24	14	70.37	14	73.04	73.90	0	8,497	0.00%
2023/04/21	19	72.33	19	69.26	69.00	0	8,443	0.00%
2023/04/20	36	74.10	38	72.73	72.10	-2	8,397	-0.02%
2023/04/19	27	76.50	31	76.61	76.10	-4	8,370	-0.05%
2023/04/18	26	77.22	35	77.31	76.00	-9	8,282	-0.11%
2023/04/17	15	75.23	10	76.21	76.60	5	8,042	0.06%
2023/04/14	28	73.98	55	74.64	74.50	-27	7,912	-0.34%
2023/04/13	26	73.35	23	72.48	71.80	3	7,787	0.04%
2023/04/12	37	74.57	46	73.73	75.10	-9	7,664	-0.12%
2023/04/11	16	69.89	20	70.53	71.30	-4	7,423	-0.05%
2023/04/10	27	72.16	20	71.81	71.00	7	7,362	0.09%
2023/04/07	13	70.45	13	69.89	69.80	0	7,213	0.00%
2023/04/06	6	69.27	15	70.54	70.90	-9	7,184	-0.13%
2023/03/31	8	69.69	6	69.83	69.80	2	7,148	0.03%
2023/03/30	25	70.92	27	70.97	69.60	-2	7,108	-0.03%
2023/03/29	41	70.16	51	70.19	70.30	-10	7,015	-0.14%
2023/03/28	68	72.45	87	72.07	69.10	-19	6,829	-0.28%
2023/03/27	10	68.26	15	69.56	69.90	-5	6,219	-0.08%
2023/03/24	8	66.79	7	67.07	66.40	1	6,097	0.02%
2023/03/23	20	67.12	8	67.11	66.80	12	6,065	0.20%
2023/03/22	25	66.94	33	67.43	67.70	-8	6,008	-0.13%
2023/03/21	50	68.95	35	67.55	67.00	15	5,893	0.25%
2023/03/20	26	69.93	21	70.36	69.70	5	5,706	0.09%
2023/03/17	66	69.19	46	69.17	71.00	20	5,602	0.36%
2023/03/16	44	67.39	41	67.83	67.40	3	5,293	0.06%
2023/03/15	36	67.58	64	68.15	67.00	-28	5,114	-0.55%
2023/03/14	35	64.97	22	64.87	63.90	13	4,909	0.26%
2023/03/13	38	66.45	42.1	67.09	66.40	-4.1	4,796	-0.09%
2023/03/10	26.2	69.42	33.3	71.04	69.20	-7.1	4,582	-0.15%
2023/03/09	34.3	69.88	61.1	70.91	72.80	-26.9	4,249	-0.63%
2023/03/08	16	60.77	29.2	64.03	66.20	-13.2	3,884	-0.34%
2023/03/07	14.2	59.15	10.1	59.87	60.20	4.1	3,677	0.11%
2023/03/06	11.1	57.93	21	58.52	58.60	-9.9	3,595	-0.28%
2023/03/03	5	56.76	0	0.00	56.20	5	3,543	0.14%
2023/03/02	3	56.90	3	56.83	57.10	0	3,539	0.00%
2023/03/01	15	56.46	10	56.30	56.20	5	3,528	0.14%
2023/02/24	7	58.20	12	58.76	57.70	-5	3,549	-0.14%
2023/02/23	35	57.49	1	58.20	58.60	34	3,539	0.96%
2023/02/22	0	0.00	3	56.27	56.30	-3	3,461	-0.09%
2023/02/21	20	56.78	26	56.04	56.10	-6	3,434	-0.17%
2023/02/20	12	57.88	2	57.80	57.50	10	3,338	0.30%
2023/02/17	16	58.06	1	58.00	57.70	15	3,320	0.45%
2023/02/16	19.1	58.10	6	58.30	57.80	13.1	3,272	0.40%
2023/02/15	9	57.76	15.3	58.07	58.20	-6.3	3,113	-0.20%
2023/02/14	10	57.62	21	57.71	57.20	-11	3,000	-0.37%
2023/02/13	26	56.33	17	56.19	56.20	9	2,909	0.31%
2023/02/10	26.1	56.46	30.4	56.84	57.60	-4.3	2,813	-0.15%
2023/02/09	35.2	54.81	34.2	55.01	55.60	0.9	2,525	0.04%
2023/02/08	20.2	53.57	32	54.08	54.10	-11.8	2,364	-0.50%
2023/02/07	12	51.93	20	53.08	53.40	-8	2,265	-0.35%
2023/02/06	9	50.97	6	51.87	52.10	3	2,211	0.14%
2023/02/03	30	51.73	24	51.43	51.20	6	2,175	0.28%
2023/02/02	13	52.93	11	53.58	53.10	2	2,109	0.09%
2023/02/01	57	52.02	89.1	52.44	52.80	-32.1	1,952	-1.64%
2023/01/31	23	49.15	25	49.67	50.00	-2	1,757	-0.11%
2023/01/30	4	48.05	16	48.33	49.15	-12	1,625	-0.74%
2023/01/17	4	44.89	0	0.00	44.70	4	1,503	0.27%
2023/01/16	1	43.85	1	43.85	43.85	0	1,450	0.00%
2023/01/13	0	0.00	1	44.00	43.30	-1	1,420	-0.07%
2023/01/12	1	43.40	3	43.58	42.75	-2	1,368	-0.15%
2023/01/10	7	41.96	6	41.52	41.85	1	1,287	0.08%
2023/01/09	2	41.30	2	42.40	42.45	0	1,282	0.00%
2023/01/05	1	39.90	0	0.00	39.25	1	1,270	0.08%
2023/01/03	0	0.00	6	39.60	39.60	-6	1,290	-0.46%
2022/12/28	0	0.00	5	38.55	38.55	-5	1,339	-0.37%
2022/12/26	5	40.20	5	39.90	39.80	0	1,363	0.00%
2022/12/23	5	39.28	6	39.83	40.35	-1	1,378	-0.07%
2022/12/20	1	40.10	0	0.00	39.50	1	1,449	0.07%
2022/12/16	7	42.00	2	41.80	41.70	5	1,482	0.34%
2022/12/15	0	0.00	8	43.35	43.10	-8	1,479	-0.54%
2022/12/14	4	43.04	5.3	43.05	43.05	-1.3	1,484	-0.09%
2022/12/12	4	42.38	4.6	42.96	42.80	-0.5	1,519	-0.03%
2022/12/09	6	43.50	1	43.25	43.00	5	1,530	0.33%
2022/12/07	11	45.23	11	43.76	43.65	0	1,539	0.00%
2022/12/06	19	47.09	20	46.49	45.95	-1	1,527	-0.07%
2022/12/05	18	47.81	13	47.40	47.30	5	1,515	0.33%
2022/12/02	13	46.90	16	47.18	47.40	-3	1,516	-0.19%
2022/12/01	14.1	46.77	13	46.52	46.75	1.1	1,504	0.08%
2022/11/30	5	44.91	16	45.03	46.10	-11	1,567	-0.70%
2022/11/29	8	43.81	5	44.02	43.95	3	1,560	0.19%
2022/11/28	4	43.40	6	44.17	44.05	-2	1,573	-0.13%
2022/11/25	9	44.23	0	0.00	43.65	9	1,616	0.56%
2022/11/24	1	44.55	1	43.90	44.30	0	1,628	0.00%
2022/11/23	3.2	44.45	0	0.00	44.10	3.2	1,641	0.19%
2022/11/22	27	45.29	12	44.65	44.65	15	1,678	0.89%
2022/11/21	1	46.70	7	46.31	46.55	-6	1,798	-0.33%
2022/11/18	3	44.48	6	43.82	43.75	-3	1,751	-0.17%
2022/11/17	11	45.26	4	45.49	45.00	7	1,788	0.39%
2022/11/16	10	44.10	8	44.72	44.75	2	1,814	0.11%
2022/11/15	4	44.10	10	44.32	44.30	-6	1,834	-0.33%
2022/11/11	12	43.95	0	0.00	42.50	12	1,961	0.61%
2022/11/10	8	42.88	0	0.00	42.85	8	2,132	0.38%
2022/11/08	5	43.02	0	0.00	42.30	5	2,254	0.22%
2022/11/07	4	42.93	1	42.65	42.65	3	2,284	0.13%
2022/11/04	2	41.75	2	42.35	42.70	0	2,316	0.00%
2022/11/03	5	41.45	4	42.10	42.25	1	2,358	0.04%
2022/11/02	0	0.00	5	42.35	42.25	-5	2,363	-0.21%
2022/11/01	2	40.85	4	40.75	40.75	-2	2,360	-0.08%
2022/10/28	3	38.75	0	0.00	38.70	3	2,389	0.13%
2022/10/24	0	39.90	0	0.00	39.90	0	2,476	0.00%
2022/10/20	15	39.53	15	39.27	39.75	0	2,523	0.00%
2022/10/19	15	40.87	9	40.70	40.30	6	2,568	0.23%
2022/10/18	19	40.82	1	40.70	41.20	18	2,628	0.68%
2022/10/14	0	0.00	4	38.90	39.60	-4	2,790	-0.14%
2022/10/13	1	38.40	0	0.00	36.80	1	2,811	0.04%
2022/10/11	5	40.90	5	40.10	40.05	0	2,850	0.00%
2022/10/07	0	0.00	1	43.20	42.35	-1	2,948	-0.03%
2022/10/06	8	42.77	6	42.35	43.20	2	2,970	0.07%
2022/10/05	6	44.07	0	0.00	43.10	6	2,986	0.20%
2022/10/04	8	42.39	8	42.65	42.95	0	3,007	0.00%
2022/10/03	5	41.00	5	41.80	41.50	0	3,015	0.00%
2022/09/29	1	40.50	0	0.00	40.10	1	3,112	0.03%
2022/09/27	4	41.31	7	41.02	42.60	-3	3,169	-0.09%
2022/09/21	3	45.80	0	0.00	45.25	3	3,412	0.09%
2022/09/20	0	0.00	16	46.05	46.75	-16	3,524	-0.45%
2022/09/19	1	45.60	0	0.00	45.50	1	3,612	0.03%
2022/09/16	1	46.35	2	46.58	46.30	-1	3,665	-0.03%
2022/09/15	2	48.30	0	0.00	47.15	2	3,728	0.05%
2022/09/14	2	46.75	0	0.00	47.35	2	3,803	0.05%
2022/09/08	4	47.83	1	47.85	47.85	3	4,070	0.07%
2022/09/07	2	47.20	0	0.00	46.90	2	4,272	0.05%
2022/09/06	24	47.75	6	47.07	46.85	18	4,306	0.42%
2022/09/05	6	51.78	2	51.70	51.60	4	4,251	0.09%
2022/09/02	3	53.70	0	0.00	53.60	3	4,266	0.07%
2022/09/01	7	54.03	5	53.32	53.10	2	4,373	0.05%
2022/08/31	5	55.20	5	55.30	55.20	0	4,359	0.00%
2022/08/30	2	55.30	8	55.51	55.50	-6	4,401	-0.14%
2022/08/29	7	54.83	6	55.13	55.00	1	4,461	0.02%
2022/08/26	5	58.26	9.1	57.10	57.50	-4.1	4,469	-0.09%
2022/08/25	9	55.57	1	55.80	55.00	8	4,372	0.18%
2022/08/24	1	55.90	2	55.55	54.60	-1	4,383	-0.02%
2022/08/23	15	53.41	16	54.39	55.80	-1	4,544	-0.02%
2022/08/22	5	54.80	8.1	55.25	54.80	-3.1	4,618	-0.07%
2022/08/19	6	56.15	2	55.95	55.80	4	4,774	0.08%
2022/08/18	3	54.37	22	53.85	55.50	-19	5,105	-0.37%
2022/08/17	17	55.38	17.1	54.69	54.20	-0.1	5,061	0.00%
2022/08/16	7	52.51	3	52.53	51.40	4	4,960	0.08%
2022/08/15	8	53.46	7	53.90	53.90	1	4,941	0.02%
2022/08/12	1.1	51.79	1	52.00	52.00	0.1	4,902	0.00%
2022/08/11	7	52.10	1	51.90	51.10	6	4,885	0.12%
2022/08/10	9	52.79	6	52.60	52.30	3	4,958	0.06%
2022/08/09	0	0.00	2	54.90	54.90	-2	4,963	-0.04%
2022/08/08	2	55.70	2	54.80	55.70	0	5,015	0.00%
2022/08/04	8	52.49	8	52.69	53.60	0	5,119	0.00%
2022/08/03	2	54.09	0	0.00	53.50	2	5,265	0.04%
2022/08/02	10.1	55.13	4	54.60	55.20	6.1	5,340	0.11%
2022/08/01	0	0.00	1	57.70	57.60	-1	5,370	-0.02%
2022/07/28	0	0.00	2	58.40	58.20	-2	5,570	-0.04%
2022/07/27	0	0.00	1	57.51	58.90	-1	5,754	-0.02%
2022/07/26	10.1	59.59	13	58.03	57.80	-3	5,793	-0.05%
2022/07/25	7	61.71	6.1	61.04	60.60	0.9	5,798	0.02%
2022/07/22	14.5	60.99	13	61.52	61.50	1.5	5,798	0.03%
2022/07/21	8	61.03	7	61.19	61.30	1	5,806	0.02%
2022/07/20	5	59.56	5.5	58.59	58.20	-0.5	5,727	-0.01%
2022/07/19	6	57.50	2	58.00	58.40	4	5,765	0.07%
2022/07/18	10	58.73	9	58.67	57.80	1	5,837	0.02%
2022/07/15	17	59.29	10	59.37	58.30	7	5,914	0.12%
2022/07/14	1	57.30	0	0.00	57.00	1	5,907	0.02%
2022/07/13	0	0.00	1	55.80	55.80	-1	6,012	-0.02%
2022/07/12	8	55.05	3	53.90	54.00	5	6,121	0.08%
2022/07/11	0.5	57.10	0	0.00	57.60	0.5	6,203	0.01%
2022/07/08	18	57.76	11	56.70	57.30	7	6,489	0.11%
2022/07/07	5	56.06	11	55.45	56.90	-6	6,970	-0.09%
2022/07/06	3	55.70	3	55.60	54.00	0	7,251	0.00%
2022/07/05	6	56.85	0	0.00	57.00	6	7,385	0.08%
2022/07/04	4	54.83	3	54.37	54.90	1	7,499	0.01%
2022/07/01	28.1	55.97	28	55.90	54.00	0.1	7,532	0.00%
2022/06/30	0	0.00	2	59.20	59.60	-2	7,534	-0.03%
2022/06/29	4.6	62.32	7	62.19	62.80	-2.4	7,691	-0.03%
2022/06/28	14	65.15	29	64.56	63.80	-15	7,879	-0.19%
2022/06/27	10	67.41	4	66.85	68.40	6	8,507	0.07%
2022/06/24	1	61.90	2	61.90	62.30	-1	9,132	-0.01%
2022/06/23	24	62.27	31	61.29	61.40	-7	9,238	-0.08%
2022/06/22	14.5	63.07	14	61.87	61.00	0.5	9,395	0.01%
2022/06/21	2	65.00	3	65.73	66.00	-1	9,518	-0.01%
2022/06/20	8	68.15	14	65.00	63.80	-6	10,026	-0.06%
2022/06/17	43	70.16	25	69.19	69.00	18	10,076	0.18%
2022/06/16	44.6	78.07	17	76.25	75.30	27.6	10,302	0.27%
2022/06/15	4	86.13	4	83.80	83.60	0	10,585	0.00%
2022/06/14	2	84.90	2	86.00	86.40	0	10,654	0.00%
2022/06/13	9	86.90	9	86.58	87.30	0	10,640	0.00%
2022/06/10	6	86.60	9	85.93	88.40	-3	10,621	-0.03%
2022/06/09	6	85.60	14	85.66	85.80	-8	10,525	-0.08%
2022/06/08	9	87.72	13.2	88.12	86.50	-4.2	10,513	-0.04%
2022/06/07	6	87.67	15	88.27	88.00	-9	10,492	-0.09%
2022/06/06	3	86.77	2	87.15	87.50	1	10,465	0.01%
2022/06/02	2.2	87.06	9	87.00	87.20	-6.8	10,509	-0.06%
2022/06/01	10	86.56	4	86.35	85.90	6	10,509	0.06%
2022/05/31	64	88.80	56	87.66	86.70	8	10,516	0.08%
2022/05/30	13	86.98	18	87.15	86.00	-5	10,342	-0.05%
2022/05/27	13	85.35	5	85.08	85.00	8	10,246	0.08%
2022/05/26	33	84.65	23	85.35	85.00	10	10,086	0.10%
2022/05/25	4	79.68	4	80.00	80.70	0	9,718	0.00%
2022/05/23	16	80.59	17	81.01	81.20	-1	9,704	-0.01%
2022/05/20	1	80.20	4	79.67	78.60	-3	9,734	-0.03%
2022/05/19	5	78.90	4	78.80	79.70	1	9,745	0.01%
2022/05/18	4	81.63	14	80.57	80.10	-10	9,797	-0.10%
2022/05/17	2	79.20	3	79.10	79.50	-1	9,892	-0.01%
2022/05/16	13	78.37	4	77.43	77.00	9	9,973	0.09%
2022/05/13	3	75.90	14	76.24	76.40	-11	10,041	-0.11%
2022/05/12	23	76.28	12	75.36	74.10	11	10,121	0.11%
2022/05/11	4	78.98	4	80.10	77.50	0	10,284	0.00%
2022/05/10	34	77.53	34	77.61	78.70	0	10,708	0.00%
2022/05/09	11	76.83	17	76.37	76.10	-6	10,779	-0.06%
2022/05/06	10	78.20	31	76.80	78.50	-21	10,974	-0.19%
2022/05/05	47	78.48	34	78.60	78.50	13	10,985	0.12%
2022/05/04	71	75.94	57	76.12	76.40	14	10,980	0.13%
2022/05/03	11	72.14	9	71.83	72.00	2	10,943	0.02%
2022/04/29	12	72.13	11	71.33	70.00	1	11,069	0.01%
2022/04/28	13	71.01	13	71.28	69.60	0	11,265	0.00%
2022/04/27	4	70.78	7	69.80	70.80	-3	11,423	-0.03%
2022/04/26	2	74.80	1	73.60	71.50	1	11,801	0.01%
2022/04/25	3	76.00	4	75.30	73.50	-1	12,604	-0.01%
2022/04/22	4	80.68	2	79.15	79.00	2	12,807	0.02%
2022/04/21	6	85.25	13	85.18	83.70	-7	13,150	-0.05%
2022/04/20	6	88.08	7	88.10	87.30	-1	13,341	-0.01%
2022/04/19	22	88.18	28	88.13	87.60	-6	13,553	-0.04%
2022/04/18	20	86.41	25	86.17	85.00	-5	13,948	-0.04%
2022/04/15	16	89.72	22	89.74	88.00	-6	14,342	-0.04%
2022/04/14	13	94.29	47	93.80	92.50	-34	14,521	-0.23%
2022/04/13	54	93.16	79.1	94.13	95.40	-25	14,732	-0.17%
2022/04/12	86	89.92	69	90.39	89.40	17	14,909	0.11%
2022/04/11	32	87.21	48	87.45	86.90	-16	15,048	-0.11%
2022/04/08	47	87.63	77	87.59	88.40	-30	15,483	-0.19%
2022/04/07	16	88.21	51	86.12	84.60	-35	16,221	-0.22%
2022/04/06	11	87.07	16	87.66	88.00	-5	17,036	-0.03%
2022/04/01	95	88.36	76.4	88.31	87.20	18.6	17,681	0.11%
2022/03/31	27.4	92.41	20	92.93	92.00	7.4	17,821	0.04%
2022/03/30	191	96.84	166	96.64	92.00	25	18,110	0.14%	大買/大賣/
2022/03/29	138	92.85	142.2	93.49	97.60	-4.2	17,723	-0.02%	大買/大賣/
2022/03/28	25	85.90	29	87.48	88.80	-4	17,195	-0.02%
2022/03/25	45	86.58	27	85.85	84.90	18	17,271	0.10%
2022/03/24	25.1	89.58	20.5	89.00	88.00	4.5	17,274	0.03%
2022/03/23	152.5	89.90	144.1	90.30	89.00	8.5	17,165	0.05%	大買/大賣/
2022/03/22	11	85.65	10	85.15	86.00	1	17,214	0.01%
2022/03/21	34	85.99	25	85.38	85.40	9	17,232	0.05%
2022/03/18	69	82.24	31	83.28	84.00	38	17,008	0.22%
2022/03/17	24	77.28	8	76.11	79.20	16	16,697	0.10%
2022/03/16	8	71.40	16	71.60	72.00	-8	16,836	-0.05%
2022/03/15	11	71.49	22	70.27	69.30	-11	17,328	-0.06%
2022/03/14	1	73.70	6.1	73.36	73.90	-5.1	17,745	-0.03%
2022/03/11	2	71.80	2	72.10	72.00	0	17,916	0.00%
2022/03/10	4	72.90	8	73.09	73.20	-4	18,035	-0.02%
2022/03/09	13	69.88	16	70.23	71.10	-3	18,056	-0.02%
2022/03/08	31.1	71.31	54	69.07	67.70	-22.9	18,103	-0.13%
2022/03/07	6	75.83	0.1	77.00	74.20	5.9	18,246	0.03%
2022/03/04	27	80.53	23	80.44	79.90	4	18,310	0.02%
2022/03/03	9	79.56	6	78.70	78.20	3	18,327	0.02%
2022/03/02	3.1	77.49	0	0.00	78.50	3.1	18,349	0.02%
2022/03/01	12	78.13	7	78.51	78.80	5	18,376	0.03%
2022/02/25	11	77.25	2	77.70	76.70	9	18,449	0.05%
2022/02/24	7	78.10	5	76.88	76.20	2	18,722	0.01%
2022/02/23	6	79.15	10	80.15	80.70	-4	18,972	-0.02%
2022/02/22	27	76.78	32	76.72	77.70	-5	19,004	-0.03%
2022/02/21	7	80.96	0	0.00	80.50	7	18,928	0.04%
2022/02/18	5	81.52	8	80.99	82.30	-3	18,892	-0.02%
2022/02/17	62	83.96	61	82.70	82.50	1	18,818	0.01%
2022/02/16	20	81.43	19	81.10	81.20	1	18,614	0.01%
2022/02/15	8	79.95	3	78.13	78.00	5	18,492	0.03%
2022/02/14	9	82.78	7	82.77	80.20	2	18,393	0.01%
2022/02/11	19.1	87.02	30.5	86.81	86.20	-11.5	18,285	-0.06%
2022/02/10	98.1	88.04	97.2	88.25	90.00	1	18,045	0.01%
2022/02/09	11	82.54	6.5	82.95	83.00	4.5	17,455	0.03%
2022/02/08	15	81.57	10	81.48	82.20	5	17,285	0.03%
2022/02/07	1	76.30	1	76.80	76.30	0	17,026	0.00%
2022/01/26	38	74.93	38	74.95	74.50	0	16,965	0.00%
2022/01/25	37	77.26	40	75.26	74.90	-3	16,809	-0.02%
2022/01/24	3	78.33	8.1	77.35	80.00	-5.1	16,642	-0.03%
2022/01/21	36	81.12	34	80.75	78.90	2	16,466	0.01%
2022/01/20	14	85.82	19	85.94	84.80	-5	16,268	-0.03%
2022/01/19	46	85.49	43	85.00	85.80	3	16,060	0.02%
2022/01/18	86.5	87.68	85.1	88.82	84.10	1.5	15,608	0.01%
2022/01/17	36	84.67	42	83.92	84.90	-6	14,751	-0.04%
2022/01/14	65.5	83.60	55	83.96	84.80	10.5	14,468	0.07%
2022/01/13	7	81.44	10	81.53	83.30	-3	14,031	-0.02%
2022/01/12	59	83.07	62	81.91	81.50	-3	13,718	-0.02%
2022/01/11	45	86.39	43	86.55	85.40	2	13,403	0.02%
2022/01/10	48	83.54	78.6	85.28	87.70	-30.6	12,873	-0.24%
2022/01/07	38	83.67	29	82.30	79.80	9	12,345	0.07%
2022/01/06	79.3	84.47	51	84.72	85.10	28.3	12,029	0.23%
2022/01/05	96.7	83.16	91.2	84.38	87.90	5.5	11,519	0.05%
2022/01/04	87.4	83.74	88	83.77	80.50	-0.6	10,781	-0.01%
2022/01/03	156	83.91	157	83.85	84.00	-1	10,315	-0.01%	大買/大賣/
2021/12/30	204.1	81.24	207.1	81.36	82.00	-3	9,703	-0.03%	大買/大賣/
2021/12/29	82.6	75.90	139.1	75.90	78.10	-56.5	8,797	-0.64%	大賣/
2021/12/28	268.1	72.72	201.1	72.15	71.70	67	7,868	0.85%	大買/大賣/
2021/12/27	65	70.39	72.3	71.60	73.30	-7.3	7,134	-0.10%
2021/12/24	58.1	65.20	52.3	65.45	66.70	5.8	6,771	0.09%
2021/12/23	32.2	62.35	46	62.21	62.00	-13.8	6,230	-0.22%
2021/12/22	17	61.34	17	61.23	59.80	0	5,879	0.00%
2021/12/21	61.1	60.65	64.1	60.83	61.20	-3	5,681	-0.05%
2021/12/20	29.5	59.69	22	59.84	59.00	7.5	5,422	0.14%
2021/12/17	17.8	59.15	32	58.87	57.70	-14.2	5,187	-0.27%
2021/12/16	83	59.83	118	59.63	60.00	-35	5,086	-0.69%	大賣/
2021/12/15	6	55.90	18	56.84	58.90	-12	4,481	-0.27%
2021/12/14	33	54.62	24	54.27	53.60	9	4,305	0.21%
2021/12/13	40	58.17	12	60.20	58.10	28	4,149	0.67%
2021/12/10	39	60.42	34	60.32	59.10	5	3,953	0.13%
2021/12/09	98.1	58.75	106.1	58.84	58.50	-8.1	3,689	-0.22%	大賣/
2021/12/08	170	55.60	204	55.78	56.30	-34	3,166	-1.07%	大買/大賣/
2021/12/07	14	51.71	14.1	51.46	52.90	-0.1	2,722	0.00%
2021/12/06	1.1	52.50	6	51.90	51.00	-4.9	2,528	-0.19%
2021/12/03	0	0.00	2	51.30	50.20	-2	2,399	-0.08%
2021/12/02	2	51.20	2	51.50	50.10	0	2,355	0.00%
2021/12/01	78	51.72	30	51.24	52.40	48	2,266	2.12%
2021/11/30	3	50.33	7	50.87	51.60	-4	2,024	-0.20%
2021/11/29	2	47.40	3	47.48	46.95	-1	1,916	-0.05%
2021/11/26	6	46.79	3	46.45	45.05	3	1,838	0.16%
2021/11/25	2	49.35	2	49.53	48.30	0	1,789	0.00%
2021/11/24	4	49.41	4	49.63	50.00	0	1,737	0.00%
2021/11/23	8	49.12	30	50.31	48.40	-22	1,643	-1.34%
2021/11/22	52	49.13	64	49.46	51.00	-12	1,332	-0.90%
2021/11/19	7	45.06	15	46.16	46.40	-8	1,032	-0.77%
2021/11/11	10	43.10	10	42.30	42.15	0	968	0.00%
2021/11/09	2	42.73	0	0.00	42.60	2	954	0.21%
2021/11/03	2	42.25	0	0.00	42.55	2	1,085	0.18%
2021/11/01	1	42.25	0	0.00	41.90	1	1,091	0.09%
2021/10/28	6	41.93	6	41.70	41.85	0	1,153	0.00%
2021/10/27	2	41.30	2	42.95	42.95	0	1,125	0.00%
2021/10/18	1	37.40	0	0.00	37.50	1	1,582	0.06%
2021/10/05	2	34.40	0	0.00	36.60	2	2,628	0.08%
2021/10/01	0	0.00	1	37.75	36.00	-1	2,926	-0.03%
2021/09/30	1	37.40	0	0.00	37.80	1	3,231	0.03%
2021/09/29	1	38.35	0	0.00	38.15	1	3,429	0.03%
2021/09/27	1	39.70	0	0.00	39.70	1	3,663	0.03%
2021/09/23	1	40.00	0	0.00	39.45	1	4,091	0.02%
2021/09/22	1	39.85	0	0.00	39.50	1	4,275	0.02%
2021/09/15	3	41.40	0	0.00	40.90	3	4,303	0.07%
2021/09/08	6	41.02	2	41.20	41.00	4	4,466	0.09%
2021/09/07	4	40.08	8	40.66	41.00	-4	4,461	-0.09%
2021/09/06	1	42.75	10	41.11	40.30	-9	4,454	-0.20%
2021/09/03	6	43.52	1	43.95	43.90	5	4,428	0.11%
2021/09/02	19	45.04	1	44.15	43.80	18	4,420	0.41%
2021/09/01	3	43.82	0	0.00	44.20	3	4,394	0.07%
2021/08/30	1	43.60	0	0.00	42.75	1	4,381	0.02%
2021/08/27	2	43.23	0	0.00	43.05	2	4,375	0.05%
2021/08/25	1	41.60	3	42.37	42.55	-2	4,373	-0.05%
2021/08/23	0	0.00	2	42.43	42.85	-2	4,360	-0.05%
2021/08/17	3	39.88	0	0.00	39.25	3	4,329	0.07%
2021/08/13	3	41.67	0	0.00	41.20	3	4,309	0.07%
2021/08/11	3	45.20	3	44.55	43.30	0	4,281	0.00%
2021/08/10	2	46.75	0	0.00	46.90	2	4,256	0.05%
2021/08/09	3	45.77	12	46.23	45.50	-9	4,238	-0.21%
2021/08/06	1	48.20	0	0.00	48.20	1	4,215	0.02%
2021/08/05	1	49.25	12	48.77	48.60	-11	4,218	-0.26%
2021/08/04	4	50.01	3	49.97	49.60	1	4,232	0.02%
2021/08/03	17	50.41	8	50.33	50.40	9	4,225	0.21%
2021/08/02	0	0.00	2	50.35	50.00	-2	4,197	-0.05%
2021/07/30	6	49.52	4	49.66	48.20	2	4,179	0.05%
2021/07/29	0	0.00	2	48.30	47.70	-2	4,135	-0.05%
2021/07/28	4	46.85	30	48.19	47.80	-26	4,105	-0.63%
2021/07/27	9	49.69	10	49.65	49.30	-1	4,081	-0.02%
2021/07/26	0	0.00	2	50.85	51.40	-2	4,035	-0.05%
2021/07/23	10	49.26	14	48.76	48.50	-4	4,000	-0.10%
2021/07/22	20	52.81	20	50.90	50.40	0	3,964	0.00%
2021/07/21	2	53.60	6	52.55	51.80	-4	4,023	-0.10%
2021/07/20	0	0.00	2	51.80	50.80	-2	3,899	-0.05%
2021/07/19	0	0.00	8	51.18	52.20	-8	3,839	-0.21%
2021/07/16	10	51.22	6	51.20	50.80	4	3,799	0.11%
2021/07/15	7	50.00	20	50.61	51.30	-13	3,766	-0.35%
2021/07/14	43	51.93	2	50.80	48.80	41	3,716	1.10%
2021/07/13	32	53.24	23	51.05	51.00	9	3,615	0.25%
2021/07/12	24	53.85	20	54.87	54.70	4	3,441	0.12%
2021/07/09	14	49.72	29	50.21	52.00	-15	3,120	-0.48%
2021/07/08	14	47.18	0	0.00	47.30	14	2,932	0.48%
2021/07/07	12	47.71	8	48.33	47.10	4	2,881	0.14%
2021/07/06	5	43.62	14	43.20	45.60	-9	2,615	-0.34%
2021/07/05	14	43.13	6	42.85	43.65	8	2,638	0.30%
2021/07/02	0	39.45	1	38.55	39.70	-1	2,675	-0.04%
2021/07/01	20	39.58	20	39.07	40.05	0	2,619	0.00%
2021/06/30	3	38.57	24	38.73	38.90	-21	2,374	-0.88%
2021/06/29	12	35.88	37	36.59	35.40	-25	2,215	-1.13%
2021/06/28	1	34.20	0	0.00	34.05	1	2,029	0.05%
2021/06/25	1	33.45	0	0.00	33.30	1	2,025	0.05%
2021/06/24	0	0.00	50	33.90	33.90	-50	2,008	-2.49%
2021/06/23	4	33.96	31	33.97	34.05	-27	2,006	-1.35%
2021/06/18	51	34.49	10	35.00	33.95	41	1,971	2.08%
2021/06/17	2	34.15	8	34.05	34.15	-6	1,934	-0.31%
2021/06/16	2	32.30	0	0.00	31.95	2	1,875	0.11%
2021/06/15	1	32.60	0	0.00	32.80	1	1,867	0.05%
2021/06/11	2	32.25	0	0.00	31.80	2	1,850	0.11%
2021/06/03	2	31.73	0	0.00	31.90	2	1,853	0.11%
2021/06/02	5	31.89	0	0.00	31.45	5	1,852	0.27%
2021/05/25	0	0.00	11	32.00	31.95	-11	1,819	-0.60%
2021/05/21	0	0.00	5	30.50	30.60	-5	1,810	-0.28%
2021/05/20	0	0.00	1	30.30	29.80	-1	1,811	-0.06%
2021/05/14	0	0.00	25	30.10	29.45	-25	1,759	-1.42%
2021/05/12	1	28.25	1	28.75	29.00	0	1,711	0.00%
2021/05/10	0	0.00	3	33.10	33.25	-3	1,656	-0.18%
2021/05/04	0	0.00	4	30.60	30.20	-4	1,605	-0.25%
2021/04/28	4	35.15	0	0.00	35.45	4	1,534	0.26%
2021/04/27	5	35.97	4	36.05	34.55	1	1,498	0.07%
2021/04/26	0	0.00	1	34.15	34.95	-1	1,330	-0.08%
2021/04/23	1	33.35	1	33.40	33.40	0	1,306	0.00%
2021/04/20	1	34.85	0	0.00	34.85	1	1,299	0.08%
2021/04/19	0	0.00	4	33.35	33.65	-4	1,302	-0.31%
2021/04/16	5	33.90	0	0.00	34.20	5	1,402	0.36%
2021/04/15	1	32.75	0	0.00	32.95	1	1,454	0.07%
2021/04/13	0	0.00	16	33.40	32.85	-16	1,483	-1.08%
2021/04/12	5	35.97	5	34.96	34.70	0	1,495	0.00%
2021/04/09	13	35.63	18	36.47	35.75	-5	1,446	-0.35%
2021/04/08	18	34.62	5	33.84	34.75	13	1,229	1.06%
2021/04/07	0	0.00	2	30.98	31.60	-2	1,062	-0.19%
2021/04/06	1	30.90	9	31.00	30.35	-8	1,048	-0.76%
2021/03/30	0	0.00	2	29.40	29.75	-2	1,068	-0.19%
2021/03/24	0	0.00	1	29.55	29.40	-1	1,107	-0.09%
2021/03/23	1	29.85	1	30.20	29.80	0	1,110	0.00%
2021/03/22	5	30.40	1	30.70	30.55	4	1,094	0.37%
2021/03/19	3	29.27	0	0.00	29.30	3	1,073	0.28%
2021/03/17	1	29.40	0	0.00	29.35	1	1,108	0.09%
2021/03/16	0	0.00	1	29.80	29.25	-1	1,145	-0.09%
2021/03/15	0	0.00	1	29.40	29.30	-1	1,301	-0.08%
2021/03/12	0	0.00	1	29.10	29.10	-1	1,309	-0.08%
2021/03/11	1	29.60	0	0.00	29.00	1	1,336	0.07%
2021/03/03	0	0.00	1	28.30	28.60	-1	1,557	-0.06%
2021/03/02	1	28.30	0	0.00	28.30	1	1,571	0.06%
2021/02/23	1	29.45	0	0.00	29.30	1	1,880	0.05%
2021/02/22	1	29.10	10	29.20	29.35	-9	1,877	-0.48%
2021/02/02	0	0.00	2	26.70	26.80	-2	1,951	-0.10%
2021/02/01	3	26.10	0	0.00	26.30	3	1,960	0.15%
2021/01/27	0	0.00	1	28.00	27.85	-1	2,009	-0.05%
2021/01/26	1	28.25	0	0.00	27.90	1	2,048	0.05%
2021/01/21	8	27.94	2	27.75	27.50	6	2,041	0.29%
2021/01/18	0	0.00	1	29.60	29.40	-1	2,031	-0.05%
2021/01/15	1	30.35	0	0.00	29.95	1	2,030	0.05%
2021/01/11	12	31.92	1	31.65	31.45	11	2,240	0.49%
2021/01/08	1	31.70	1	31.05	31.60	0	2,139	0.00%
2021/01/06	1	30.90	0	0.00	29.50	1	2,207	0.05%
2021/01/05	0	0.00	1	31.25	31.50	-1	2,152	-0.05%
2020/12/31	1	29.85	0	0.00	29.85	1	2,097	0.05%
2020/12/30	0	0.00	6	30.45	30.25	-6	2,087	-0.29%
2020/12/29	0	0.00	4	30.10	29.55	-4	2,059	-0.19%
2020/12/25	0	0.00	9	29.25	29.25	-9	2,030	-0.44%
2020/12/22	3	29.10	0	0.00	28.10	3	1,990	0.15%
2020/12/21	2	28.80	4	28.83	28.95	-2	1,985	-0.10%
2020/12/18	1	29.05	0	0.00	29.20	1	1,944	0.05%
2020/12/17	0	0.00	10	29.55	29.60	-10	1,938	-0.52%
2020/12/16	0	0.00	5	29.99	29.95	-5	1,931	-0.26%
2020/12/15	1	29.90	0	0.00	29.60	1	1,927	0.05%
2020/12/14	0	0.00	10	30.50	30.45	-10	1,911	-0.52%
2020/12/11	0	0.00	1	31.35	30.70	-1	1,899	-0.05%
2020/12/10	0	0.00	5	31.05	31.15	-5	1,873	-0.27%
2020/12/09	25	31.82	24	32.00	31.70	1	1,833	0.05%
2020/12/08	0	0.00	1	29.75	29.75	-1	1,672	-0.06%
2020/12/04	1	30.30	0	0.00	29.95	1	1,643	0.06%
2020/12/03	1	30.45	0	0.00	30.30	1	1,635	0.06%
2020/12/02	0	0.00	3	31.25	30.80	-3	1,601	-0.19%
2020/12/01	6	31.79	8	31.75	32.00	-2	1,531	-0.13%
2020/11/30	0	0.00	10	30.03	29.75	-10	1,457	-0.69%
2020/11/26	0	0.00	1	29.75	29.80	-1	1,417	-0.07%
2020/11/25	3	29.77	3	29.90	29.80	0	1,401	0.00%
2020/11/24	12	31.12	14	30.81	29.65	-2	1,360	-0.15%
2020/11/23	0	0.00	9	30.33	30.10	-9	1,293	-0.70%
2020/11/20	5	29.21	7	29.42	29.25	-2	1,206	-0.17%
2020/11/19	4	27.95	0	0.00	27.80	4	1,097	0.36%
2020/11/10	2	26.50	0	0.00	26.55	2	1,021	0.20%
2020/11/04	10	28.08	18	28.01	27.80	-8	992	-0.81%
2020/11/03	5	27.87	1	27.75	27.70	4	957	0.42%
2020/10/29	10	26.40	0	0.00	26.60	10	912	1.10%
2020/10/23	10	27.70	1	27.70	27.45	9	883	1.02%
2020/10/22	0	0.00	1	27.95	27.50	-1	879	-0.11%
2020/10/21	11	29.20	6	29.27	28.45	5	848	0.59%
2020/10/19	3	28.00	3	27.55	27.55	0	638	0.00%
2020/10/15	1	27.20	5	27.70	27.30	-4	569	-0.70%
2020/09/28	2	23.90	0	0.00	24.15	2	451	0.44%
2020/09/25	1	23.35	0	0.00	23.70	1	467	0.21%
2020/09/24	6	24.23	0	0.00	24.35	6	553	1.08%
2020/09/18	0	0.00	0	25.80	25.55	0	564	-0.01%
2020/09/17	0	0.00	2	25.25	25.30	-2	563	-0.36%
2020/09/16	0	0.00	1	25.05	25.10	-1	566	-0.18%
2020/09/09	6	25.47	0	0.00	25.90	6	562	1.07%
2020/09/04	3	24.95	0	0.00	24.95	3	566	0.53%
2020/08/27	5	25.50	5	25.15	25.20	0	764	0.00%
2020/08/26	0	0.00	3	24.90	24.90	-3	770	-0.39%
2020/08/20	3	23.10	0	0.00	23.00	3	811	0.37%
2020/08/07	0	0.00	1	25.15	25.00	-1	954	-0.10%
2020/08/06	1	24.80	0	0.00	24.80	1	950	0.11%
2020/07/24	0	0.00	0.8	24.75	24.75	-0.8	1,223	-0.06%
2020/07/23	6	25.20	0	0.00	25.25	6	1,250	0.48%
2020/07/16	10	25.00	0	0.00	24.95	10	1,406	0.71%
2020/07/14	0	0.00	22	25.81	25.75	-22	1,534	-1.43%
2020/06/29	8	26.20	8	26.01	25.75	0	1,729	0.00%
2020/06/23	1	26.05	0	0.00	26.15	1	1,731	0.06%
2020/06/19	0	0.00	2	26.80	26.55	-2	1,744	-0.11%
2020/06/18	0	0.00	10	26.45	26.50	-10	1,750	-0.57%
2020/06/17	0	0.00	1	26.35	26.40	-1	1,756	-0.06%
2020/06/15	1	26.10	6	26.07	25.70	-5	1,796	-0.28%
2020/06/12	0	0.00	1	25.55	26.10	-1	1,805	-0.06%
2020/06/11	0	0.00	19	27.00	26.60	-19	1,825	-1.04%
2020/06/09	1	27.45	0	0.00	27.40	1	1,874	0.05%
2020/06/08	1	28.45	0	0.00	28.05	1	1,894	0.05%
2020/06/05	0	0.00	63	28.28	28.45	-63	1,891	-3.33%
2020/06/03	0	0.00	2	28.50	28.20	-2	1,796	-0.11%
2020/06/02	1	28.35	1	27.85	27.75	0	1,770	0.00%
2020/06/01	4	28.23	4	28.44	28.05	0	1,777	0.00%
2020/05/22	3	27.33	2	27.00	27.00	1	2,030	0.05%
2020/05/21	10	27.45	1	27.40	27.40	9	2,115	0.43%
2020/05/20	0	0.00	10	27.15	27.20	-10	2,171	-0.46%
2020/05/15	1	27.60	22	27.98	27.70	-21	2,274	-0.92%
2020/05/14	5	28.51	7	28.77	27.25	-2	2,248	-0.09%
2020/05/13	2	27.63	5	27.73	27.80	-3	2,215	-0.14%
2020/05/12	8	28.36	0	0.00	28.00	8	2,228	0.36%
2020/05/11	1	28.15	0	0.00	28.15	1	2,249	0.04%
2020/05/08	1	28.70	1	28.35	28.15	0	2,303	0.00%
2020/05/07	2	28.48	8	28.49	28.70	-6	2,347	-0.26%
2020/05/06	105	28.97	12	28.69	28.30	93	2,372	3.92%	大買/
2020/05/05	29	28.83	21	28.88	28.80	8	2,409	0.33%
2020/05/04	2	27.60	7	27.76	27.75	-5	2,479	-0.20%
2020/04/30	25	29.32	38	29.15	28.50	-13	2,565	-0.51%
2020/04/29	0	0.00	3	27.93	28.00	-3	2,483	-0.12%
2020/04/28	7	27.65	5	27.49	27.40	2	2,537	0.08%
2020/04/27	17	28.30	16	28.30	28.10	1	2,549	0.04%
2020/04/24	4	27.94	4	27.99	27.85	0	2,548	0.00%
2020/04/23	5	27.92	8	28.40	27.90	-3	2,597	-0.12%
2020/04/22	5	28.15	9	28.25	28.20	-4	2,666	-0.15%
2020/04/21	24	27.76	15	28.04	27.45	9	2,682	0.34%
2020/04/20	13	28.19	12	27.78	28.20	1	2,767	0.04%
2020/04/17	41	28.27	43	28.50	27.30	-2	2,803	-0.07%
2020/04/16	53	26.91	55	27.00	27.65	-2	3,005	-0.07%
2020/04/15	1	23.60	2	24.03	25.20	-1	2,939	-0.03%
2020/04/14	1	22.70	1	22.70	22.95	0	3,074	0.00%
2020/04/13	2	22.68	0	0.00	22.25	2	3,331	0.06%
2020/04/10	2	23.03	2	22.93	22.75	0	3,724	0.00%
2020/04/09	11	23.55	10	23.51	22.50	1	3,936	0.03%
2020/04/08	7	22.99	11	22.80	23.40	-4	3,916	-0.10%
2020/04/07	6	21.62	3	22.00	21.65	3	3,884	0.08%
2020/03/31	1	19.55	2	19.70	19.50	-1	3,887	-0.03%
2020/03/27	1	20.40	1	19.90	19.15	0	3,919	0.00%
2020/03/25	2	19.68	3	20.00	19.50	-1	3,933	-0.03%
2020/03/24	1	18.45	0	0.00	18.60	1	3,935	0.03%
2020/03/20	0	0.00	1	18.50	18.40	-1	4,017	-0.02%
2020/03/19	1.2	16.85	1	17.05	16.85	0.2	4,001	0.01%
2020/03/18	5	19.35	2	19.30	18.70	3	3,979	0.08%
2020/03/16	1	20.35	0	0.00	20.35	1	3,943	0.03%
2020/03/13	4	22.00	3	22.20	22.55	1	3,917	0.03%
2020/03/12	1	24.75	7	24.84	24.40	-6	3,886	-0.15%
2020/03/11	1	28.40	4	28.09	27.05	-3	3,864	-0.08%
2020/03/10	2	27.80	2	27.00	28.00	0	3,878	0.00%
2020/03/09	1	28.20	0	0.00	28.00	1	3,962	0.03%
2020/03/06	1	29.70	2	29.60	29.80	-1	3,995	-0.03%
2020/03/04	0	0.00	10	29.15	29.05	-10	3,960	-0.25%
2020/03/03	13	29.97	12	30.10	29.80	1	3,946	0.03%
2020/03/02	3	29.33	7	28.85	29.15	-4	3,929	-0.10%
2020/02/27	10	29.33	9	29.45	29.05	1	3,904	0.03%
2020/02/26	113	31.77	0	0.00	30.80	113	3,849	2.94%	大買/鉅額交易
2020/02/25	16	32.96	6	33.18	32.50	10	3,774	0.26%
2020/02/24	11	32.76	116	32.84	33.25	-105	3,657	-2.87%	大賣/鉅額交易
2020/02/21	1	31.65	34	31.87	31.65	-33	3,554	-0.93%
2020/02/20	1	31.10	1	30.90	31.05	0	3,493	0.00%
2020/02/18	6	31.37	231	31.23	31.30	-225	3,444	-6.53%	大賣/鉅額交易
2020/02/17	6	30.68	2	30.50	30.25	4	3,363	0.12%
2020/02/14	10	30.49	0	0.00	30.60	10	3,352	0.30%
2020/02/13	42	30.62	18	30.64	30.30	24	3,323	0.72%
2020/02/12	54	30.97	0	0.00	30.90	54	3,302	1.64%
2020/02/11	24	31.61	129	31.70	31.10	-105	3,274	-3.21%	大賣/鉅額交易
2020/02/10	9	30.62	8	30.90	31.10	1	3,217	0.03%
2020/02/07	186	30.79	7	31.14	30.50	179	3,165	5.65%	大買/鉅額交易
2020/02/06	167	31.13	1	31.30	31.15	166	3,130	5.30%	大買/鉅額交易
2020/02/05	65	30.74	170	31.22	30.70	-105	3,067	-3.42%	大賣/鉅額交易
2020/02/04	261	30.41	11	29.89	30.55	250	2,935	8.52%	大買/鉅額交易
2020/02/03	10	26.67	11	26.85	27.80	-1	2,837	-0.04%
2020/01/31	21	28.67	20	28.81	28.60	1	2,802	0.04%
2020/01/30	10	27.70	11	27.90	27.45	-1	2,737	-0.04%
2020/01/20	3	30.85	2	30.63	30.50	1	2,700	0.04%
2020/01/17	11	31.22	10	31.22	31.25	1	2,672	0.04%
2020/01/16	60	32.52	59	32.54	31.80	1	2,648	0.04%
2020/01/15	1	31.90	1	31.75	32.20	0	2,564	0.00%
2020/01/14	1	32.65	1	32.40	32.60	0	2,499	0.00%
2020/01/13	45	31.53	55	31.71	31.70	-10	2,385	-0.42%
2020/01/10	121	33.20	124	33.10	32.70	-3	2,303	-0.13%	大買/大賣/
2020/01/09	38	31.50	46	31.70	31.30	-8	2,015	-0.40%
2020/01/08	47	31.97	31	32.24	31.15	16	1,960	0.82%
2020/01/07	87	31.88	90	31.92	32.00	-3	1,779	-0.17%
2020/01/06	121	32.20	111	32.38	33.70	10	1,529	0.65%	大買/大賣/
2020/01/03	104	30.34	108	30.47	30.65	-4	1,138	-0.35%	大買/大賣/
2019/12/31	0	0.00	2	28.13	28.10	-2	976	-0.20%
2019/12/30	1	28.10	3	28.17	28.00	-2	972	-0.21%
2019/12/26	1	27.95	3	27.92	27.40	-2	962	-0.21%
2019/12/25	1	27.95	0	0.00	27.55	1	1,049	0.10%
2019/12/24	4	27.73	3	27.72	27.75	1	1,112	0.09%
2019/12/19	1	27.15	2	27.48	27.20	-1	1,103	-0.09%
2019/12/18	10	27.64	36	27.57	27.65	-26	1,089	-2.39%
2019/12/17	1	26.10	10	26.90	27.15	-9	1,011	-0.89%
2019/12/16	0	0.00	1	26.05	25.95	-1	997	-0.10%
2019/12/06	5	27.45	0	0.00	27.00	5	1,035	0.48%
2019/12/05	1	27.30	2	27.28	27.10	-1	1,041	-0.10%
2019/12/04	3	27.58	1	27.75	27.50	2	1,087	0.18%
2019/12/03	1	26.85	1	27.30	27.00	0	998	0.00%
2019/11/28	1	25.50	0	0.00	25.40	1	1,005	0.10%
2019/11/27	1	25.40	0	0.00	25.65	1	1,051	0.10%
2019/11/14	0	0.00	1	25.30	25.15	-1	1,039	-0.10%
2019/11/06	1	26.70	0	0.00	26.35	1	1,020	0.10%
2019/10/24	0	0.00	5	27.64	27.90	-5	1,059	-0.47%
2019/10/22	1	26.50	0	0.00	26.50	1	1,007	0.10%
2019/10/16	6	27.12	5	27.21	26.60	1	1,009	0.10%
2019/10/14	5	27.75	0	0.00	27.70	5	974	0.51%
2019/10/02	1	28.80	0	0.00	28.60	1	866	0.12%
2019/10/01	3	28.98	4	29.05	29.10	-1	847	-0.12%
2019/09/27	10	28.30	10	28.27	28.05	0	770	0.00%
2019/09/25	0	0.00	4	27.35	27.00	-4	662	-0.60%
2019/09/23	0	0.00	10	27.10	27.00	-10	651	-1.53%
2019/09/19	0	0.00	1	27.15	27.05	-1	650	-0.15%
2019/09/18	0	0.00	1	27.20	27.20	-1	645	-0.15%
2019/09/17	15	27.55	13	27.69	27.50	2	636	0.31%
2019/09/16	10	26.00	0	0.00	26.00	10	604	1.65%
2019/09/11	0	0.00	1	26.60	26.75	-1	604	-0.17%
2019/09/06	1	28.45	0	0.00	27.80	1	585	0.17%
2019/09/04	1	26.60	0	0.00	26.65	1	501	0.20%
2019/09/03	1	26.50	0	0.00	26.30	1	497	0.20%
2019/09/02	1	26.90	0	0.00	26.85	1	493	0.20%
2019/08/30	1	25.65	0	0.00	26.75	1	451	0.22%
2019/08/26	0	0.00	1	24.00	23.90	-1	428	-0.23%
2019/08/20	1	24.75	0	0.00	24.60	1	444	0.23%
2019/08/12	5	24.30	0	0.00	24.35	5	460	1.09%
2019/08/07	0	0.00	85	24.31	23.75	-85	475	-17.89%
2019/08/06	5	24.10	43	24.38	24.70	-38	472	-8.04%
2019/08/02	5	26.30	0	0.00	26.40	5	470	1.06%
2019/07/12	0	0.00	1	29.20	29.15	-1	602	-0.17%
2019/07/08	1	29.30	0	0.00	28.80	1	671	0.15%
2019/06/21	1	28.25	1	28.20	28.45	0	776	0.00%
2019/06/20	1	28.60	0	0.00	28.55	1	784	0.13%
2019/05/31	0	0.00	1	27.80	27.75	-1	905	-0.11%
2019/05/23	1	27.10	0	0.00	27.10	1	967	0.10%
2019/05/21	1	27.60	0	0.00	28.00	1	1,001	0.10%
2019/05/13	5	27.55	1	27.80	27.40	4	1,148	0.35%
2019/05/10	0	0.00	3	28.20	28.30	-3	1,146	-0.26%
2019/05/09	13	28.87	1	29.40	28.60	12	1,147	1.05%
2019/05/08	5	29.70	0	0.00	29.90	5	1,140	0.44%
2019/05/07	1	31.05	0	0.00	30.70	1	1,138	0.09%
2019/05/06	6	30.55	0	0.00	30.55	6	1,125	0.53%
2019/04/29	5	30.65	0	0.00	30.80	5	1,139	0.44%
2019/04/26	1	31.50	3	32.05	31.50	-2	1,145	-0.17%
2019/04/25	1	32.35	2	32.35	32.30	-1	1,181	-0.08%
2019/04/24	0	0.00	6	32.45	32.40	-6	1,187	-0.51%
2019/04/23	2	34.53	7	33.25	33.10	-5	1,183	-0.42%
2019/04/19	0	0.00	1	32.65	32.55	-1	1,139	-0.09%
2019/04/18	6	34.09	5	33.07	32.20	1	1,136	0.09%
2019/04/17	15	33.67	14	33.76	33.50	1	1,110	0.09%
2019/04/16	8	32.91	0	0.00	32.90	8	1,070	0.75%
2019/04/10	3	32.60	0	0.00	32.60	3	1,056	0.28%
2019/04/09	1	32.70	3	32.68	32.70	-2	1,039	-0.19%
2019/04/08	130	31.83	0	0.00	31.90	130	1,009	12.88%	大買/鉅額交易
2019/03/27	0	0.00	1	30.85	30.60	-1	1,021	-0.10%
2019/03/18	0	0.00	1	31.80	31.70	-1	1,080	-0.09%
2019/03/15	0	0.00	1	32.40	32.40	-1	1,094	-0.09%
2019/03/14	0	0.00	1	33.25	32.25	-1	1,131	-0.09%
2019/03/12	1	33.15	5	33.38	32.50	-4	1,265	-0.32%
2019/03/08	3	32.03	2	31.95	31.90	1	1,393	0.07%
2019/03/07	4	32.48	3	32.22	32.20	1	1,413	0.07%
2019/02/27	1	31.35	0	0.00	31.35	1	1,494	0.07%
2019/02/26	0	0.00	1	32.55	32.55	-1	1,493	-0.07%
2019/02/22	0	0.00	5	33.14	33.15	-5	1,551	-0.32%
2019/02/21	0	0.00	2	32.78	33.00	-2	1,633	-0.12%
2019/02/20	7	33.30	1	32.65	32.65	6	1,666	0.36%
2019/02/15	1	32.00	0	0.00	31.90	1	1,691	0.06%
2019/02/14	3	32.80	0	0.00	32.75	3	1,694	0.18%
2019/02/13	8	32.83	7	33.26	33.55	1	1,686	0.06%
2019/02/12	0	0.00	1	32.00	32.00	-1	1,628	-0.06%
2019/01/30	7	29.70	0	0.00	29.75	7	1,696	0.41%
2019/01/25	0	0.00	1	30.85	30.55	-1	1,865	-0.05%
2019/01/22	1	30.40	1	30.85	30.60	0	2,056	0.00%
2019/01/18	3	30.68	4	30.73	31.05	-1	2,113	-0.05%
2019/01/17	1	31.85	0	0.00	31.00	1	2,140	0.05%
2018/12/21	9	30.53	8	30.55	30.85	1	2,598	0.04%
2018/12/14	1	32.40	0	0.00	32.60	1	2,680	0.04%
2018/12/13	0	0.00	1	33.60	33.00	-1	2,688	-0.04%
2018/12/12	1	34.15	0	0.00	34.00	1	2,697	0.04%
2018/12/11	0	0.00	2	32.98	32.65	-2	2,697	-0.07%
2018/12/10	7	32.68	4	32.75	32.35	3	2,741	0.11%
2018/12/06	0	0.00	10	32.45	33.10	-10	2,792	-0.36%
2018/12/05	2	34.63	0	0.00	34.50	2	2,733	0.07%
2018/12/03	1	33.45	27	33.99	34.50	-26	2,786	-0.93%
2018/11/30	6	31.50	5	31.68	31.40	1	2,740	0.04%
2018/11/29	6	31.79	0	0.00	30.95	6	2,755	0.22%
2018/11/21	0	0.00	7	30.86	30.90	-7	3,073	-0.23%
2018/11/20	31	31.41	24	31.45	30.75	7	3,174	0.22%
2018/11/16	5	28.40	13	28.92	28.40	-8	3,308	-0.24%
2018/11/15	2	27.78	0	0.00	27.65	2	3,298	0.06%
2018/11/13	5	26.20	0	0.00	27.90	5	3,392	0.15%
2018/11/12	1	27.50	2	27.60	27.40	-1	3,508	-0.03%
2018/11/09	15	27.98	0	0.00	28.50	15	3,674	0.41%
2018/11/08	1	29.85	1	28.00	27.90	0	3,874	0.00%
2018/11/07	6	27.95	6	28.22	28.75	0	3,939	0.00%
2018/11/06	10	26.88	3	27.45	26.80	7	3,987	0.18%
2018/11/02	11	28.79	10	28.78	28.75	1	4,090	0.02%
2018/11/01	27	27.57	23	28.10	27.95	4	4,098	0.10%
2018/10/31	6	26.73	17	26.37	26.90	-11	4,057	-0.27%
2018/10/26	5	24.65	0	0.00	24.65	5	4,296	0.12%
2018/10/23	1	27.55	1	27.65	27.30	0	4,543	0.00%
2018/10/18	10	30.47	10	30.52	30.40	0	4,773	0.00%
2018/10/17	0	0.00	2	31.40	30.40	-2	4,854	-0.04%
2018/10/12	13	29.29	15	29.57	29.50	-2	5,214	-0.04%
2018/10/09	1	32.80	0	0.00	31.85	1	5,688	0.02%
2018/10/08	0	0.00	1	31.30	32.20	-1	5,834	-0.02%
2018/10/05	10	32.43	13	32.53	32.30	-3	5,857	-0.05%
2018/10/04	4	37.09	2	36.23	35.85	2	5,899	0.03%
2018/10/03	0	0.00	1	36.65	36.95	-1	5,936	-0.02%
2018/09/28	15	37.24	15	37.43	36.85	0	6,273	0.00%
2018/09/27	0	0.00	1	38.15	37.05	-1	6,504	-0.02%
2018/09/21	0	0.00	6	39.39	39.45	-6	7,017	-0.09%
2018/09/20	6	39.27	3	39.37	38.80	3	7,158	0.04%
2018/09/19	2	39.40	2	39.20	39.20	0	7,395	0.00%
2018/09/17	5	41.17	6	41.53	41.10	-1	7,372	-0.01%
2018/09/13	1	40.50	0	0.00	39.60	1	7,312	0.01%
2018/09/12	40	39.09	41	39.24	39.50	-1	7,280	-0.01%
2018/09/11	1	42.65	0	0.00	41.20	1	7,233	0.01%
2018/09/10	12	41.60	18.1	41.62	42.50	-6.1	7,186	-0.08%
2018/09/07	27	42.48	25	42.32	41.30	2	7,145	0.03%
2018/09/06	0	0.00	3	45.53	45.45	-3	7,095	-0.04%
2018/09/04	4	45.33	4	45.63	46.25	0	7,196	0.00%
2018/09/03	26	44.83	30	44.81	45.00	-4	7,225	-0.06%
2018/08/31	0	0.00	2	48.85	48.45	-2	7,216	-0.03%
2018/08/30	7	48.28	1	48.35	48.00	6	7,293	0.08%
2018/08/29	3	48.00	18	48.51	48.35	-15	7,330	-0.20%
2018/08/28	18	47.84	9	47.76	47.60	9	7,352	0.12%
2018/08/27	23	46.05	20	46.30	48.30	3	7,293	0.04%
2018/08/24	8	43.35	5	43.26	44.05	3	7,200	0.04%
2018/08/23	11	42.53	16	42.43	42.10	-5	7,151	-0.07%
2018/08/21	1	46.55	0	0.00	47.05	1	7,505	0.01%
2018/08/20	0	0.00	1	45.85	46.80	-1	7,655	-0.01%
2018/08/17	19	47.27	20	47.80	46.35	-1	7,878	-0.01%
2018/08/16	8	48.50	14	49.09	48.60	-6	8,164	-0.07%
2018/08/15	18	47.32	28	47.17	47.80	-10	8,453	-0.12%
2018/08/14	5	45.73	5	45.19	47.30	0	8,663	0.00%
2018/08/13	30	44.71	26	44.84	43.00	4	8,773	0.05%
2018/08/10	4	46.86	1	47.55	46.90	3	8,845	0.03%
2018/08/09	14	48.17	9	48.38	47.70	5	8,973	0.06%
2018/08/08	2	50.30	2	50.15	48.80	0	9,068	0.00%
2018/08/07	4	49.93	7	50.06	50.70	-3	9,340	-0.03%
2018/08/06	26	50.54	25	50.62	49.70	1	9,599	0.01%
2018/08/03	21	48.31	23	48.70	50.50	-2	9,915	-0.02%
2018/08/02	48	47.54	35	47.85	46.85	13	9,918	0.13%
2018/08/01	11	51.72	21	51.71	51.40	-10	9,870	-0.10%
2018/07/31	38	49.47	40	49.73	51.00	-2	9,834	-0.02%
2018/07/30	10	52.29	10	52.21	51.10	0	9,729	0.00%
2018/07/27	4	56.88	5	56.88	56.70	-1	9,633	-0.01%
2018/07/26	32	56.67	20	56.83	56.60	12	9,571	0.13%
2018/07/25	0	0.00	2	54.30	54.00	-2	9,420	-0.02%
2018/07/24	1	55.10	1	54.20	54.80	0	9,413	0.00%
2018/07/23	17	53.41	17	53.66	54.80	0	9,397	0.00%
2018/07/20	2	52.40	14	54.33	52.30	-12	9,344	-0.13%
2018/07/19	13	56.52	45	56.15	57.00	-32	9,256	-0.35%
2018/07/18	199	58.25	159	58.73	55.40	40	9,125	0.44%	大買/大賣/
2018/07/17	57	64.19	35	62.24	61.50	22	8,832	0.25%
2018/07/16	21	68.95	28	69.08	66.60	-7	8,657	-0.08%
2018/07/13	0.1	66.90	10	67.19	66.40	-9.9	8,567	-0.12%
2018/07/12	1	64.60	3	65.87	66.30	-2	8,562	-0.02%
2018/07/11	22	65.51	14	66.05	63.60	8	8,591	0.09%
2018/07/10	17	64.29	14	64.88	67.60	3	8,825	0.03%
2018/07/09	2	65.20	6	63.40	62.00	-4	8,771	-0.05%
2018/07/06	27	64.05	24	64.34	64.00	3	8,667	0.03%
2018/07/05	47	72.48	64	72.02	68.10	-17	8,546	-0.20%
2018/07/04	75	68.04	52	68.31	69.80	23	8,345	0.28%
2018/07/03	30	73.66	28	73.84	73.10	2	8,184	0.02%
2018/07/02	16	72.58	17	71.64	71.20	-1	7,949	-0.01%
2018/06/29	21	72.47	28	70.94	70.50	-7	7,890	-0.09%
2018/06/28	32	73.33	60	73.34	73.00	-28	7,787	-0.36%
2018/06/27	0	0.00	1	71.70	69.40	-1	7,640	-0.01%
2018/06/21	2	64.80	0	0.00	63.90	2	7,860	0.03%
2018/06/20	11	60.72	5	61.06	66.50	6	7,916	0.08%
2018/06/19	6	67.75	0	0.00	66.50	6	8,093	0.07%
2018/06/15	3	68.33	0	0.00	68.00	3	8,310	0.04%
2018/06/14	9	68.33	2	68.10	66.00	7	8,326	0.08%
2018/06/13	2	70.30	1	70.30	70.30	1	8,299	0.01%
2018/06/12	16	79.03	3	78.13	78.10	13	8,308	0.16%
2018/06/11	13	74.76	17.1	75.03	77.80	-4.1	8,258	-0.05%
2018/06/08	30	70.51	14	70.84	70.80	16	8,217	0.19%
2018/06/07	19.1	69.59	26.1	71.17	72.00	-7	8,191	-0.09%
2018/06/06	0	0.00	6	65.37	65.60	-6	8,091	-0.07%
2018/06/05	4	61.08	5	60.10	59.70	-1	8,062	-0.01%
2018/06/04	0	0.00	9	58.60	58.60	-9	8,117	-0.11%
2018/06/01	5	52.86	1	55.00	53.30	4	8,313	0.05%
2018/05/31	13	56.58	6	55.55	52.40	7	8,872	0.08%
2018/05/30	23.1	55.98	23	56.76	57.10	0.1	9,042	0.00%
2018/05/29	102.1	56.70	105	57.08	58.80	-2.9	9,052	-0.03%	大買/大賣/
2018/05/28	13	54.77	6	55.33	55.70	7	8,710	0.08%
2018/05/25	95	49.55	131.1	49.17	50.70	-36.1	8,558	-0.42%	大賣/
2018/05/24	161.1	45.48	137.1	45.55	46.10	24	8,327	0.29%	大買/大賣/
2018/05/23	31.1	43.63	45.1	43.64	42.80	-14	8,045	-0.17%
2018/05/22	55	42.59	53	42.79	44.00	2	7,771	0.03%
2018/05/21	15	38.58	6	38.92	40.00	9	7,447	0.12%
2018/05/18	8	36.93	8	37.06	36.45	0	7,305	0.00%
2018/05/17	42	37.40	16	35.58	35.50	26	7,259	0.36%
2018/05/16	5	38.80	3	39.07	39.10	2	7,531	0.03%
2018/05/15	17	40.02	16	39.48	39.10	1	7,638	0.01%
2018/05/14	5.1	39.38	18.1	39.38	40.15	-13	7,524	-0.17%
2018/05/11	33	34.78	12	34.59	36.65	21	7,250	0.29%
2018/05/10	19	34.17	26	34.52	34.95	-7	6,895	-0.10%
2018/05/08	0	0.00	1	31.20	30.55	-1	6,714	-0.01%
2018/05/07	5	30.69	4	30.88	31.00	1	6,712	0.01%
2018/04/27	2	29.40	12	30.53	30.45	-10	6,685	-0.15%
2018/04/26	21	28.65	8	28.69	28.15	13	6,734	0.19%
2018/04/25	11	31.21	0	0.00	31.25	11	6,698	0.16%
2018/04/24	8	31.90	0	0.00	31.75	8	6,695	0.12%
2018/04/20	0	0.00	10	35.00	35.00	-10	6,777	-0.15%
2018/04/19	0	0.00	3	35.67	35.65	-3	7,020	-0.04%
2018/04/18	0	0.00	12	35.54	35.50	-12	7,172	-0.17%
2018/04/17	29	34.70	17	35.81	34.25	12	7,416	0.16%
2018/04/16	66	36.91	53	37.64	37.00	13	7,342	0.18%
2018/04/13	0	0.00	1	35.20	34.90	-1	7,105	-0.01%
2018/04/12	1	34.70	0	0.00	34.05	1	7,052	0.01%
2018/04/09	1	35.15	6	36.30	36.40	-5	7,222	-0.07%
2018/04/03	1	34.90	5	35.06	34.75	-4	7,218	-0.06%
2018/03/30	1	36.00	1	37.20	35.80	0	7,418	0.00%
2018/03/29	1	35.90	1	36.10	36.10	0	7,305	0.00%
2018/03/27	0	0.00	2	34.15	34.40	-2	7,132	-0.03%
2018/03/22	54	35.76	71	35.73	34.75	-17	6,999	-0.24%
2018/03/21	86	35.66	62	35.78	36.00	24	6,781	0.35%
2018/03/20	1	32.10	0	0.00	33.40	1	6,551	0.02%
2018/03/19	6	33.00	0	0.00	32.90	6	6,496	0.09%
2018/03/16	0	0.00	1	33.85	33.90	-1	6,460	-0.02%
2018/03/15	1	35.10	0	0.00	34.45	1	6,423	0.02%
2018/03/13	0	0.00	1	34.45	34.45	-1	6,271	-0.02%
2018/03/12	0	0.00	2	33.48	33.50	-2	6,220	-0.03%
2018/03/09	0	0.00	1	34.95	34.10	-1	6,167	-0.02%
2018/03/08	1	36.15	0	0.00	34.80	1	6,098	0.02%
2018/03/07	2	36.13	3	35.87	35.10	-1	5,925	-0.02%
2018/03/06	63.1	37.51	68	37.68	37.20	-4.9	5,676	-0.09%
2018/03/05	22	34.06	8	34.25	35.30	14	5,056	0.28%
2018/03/02	2	33.13	2	33.18	32.10	0	4,786	0.00%
2018/02/26	0	0.00	1	30.90	30.50	-1	4,544	-0.02%
2018/02/23	3	32.07	6	31.92	31.60	-3	4,485	-0.07%
2018/02/22	48	33.56	47	32.40	32.10	1	4,352	0.02%
2018/02/21	0	0.00	3	31.70	32.60	-3	4,151	-0.07%
2018/02/12	3	30.22	2	31.25	29.65	1	4,043	0.02%
2018/02/09	8	30.58	4	30.64	30.90	4	3,953	0.10%
2018/02/08	35	34.20	49	33.77	31.80	-14	3,827	-0.37%
2018/02/07	17	32.76	8	32.54	33.15	9	3,356	0.27%
2018/02/06	0	0.00	2	29.63	30.15	-2	3,055	-0.07%
2018/02/05	0	0.00	6	28.47	29.30	-6	2,769	-0.22%
2018/02/02	3	28.90	1	28.70	28.70	2	2,712	0.07%
2018/02/01	0	0.00	10	28.40	29.00	-10	2,673	-0.37%
2018/01/31	1	27.65	1	27.70	27.70	0	2,641	0.00%
2018/01/30	10	27.10	0	0.00	27.10	10	2,625	0.38%
2018/01/29	1	28.75	0	0.00	28.55	1	2,591	0.04%
2018/01/26	0	0.00	1	29.00	28.95	-1	2,579	-0.04%
2018/01/25	1	29.10	0	0.00	29.00	1	2,572	0.04%
2018/01/24	1	30.30	6	29.87	30.00	-5	2,582	-0.19%
2018/01/23	9	30.11	0	0.00	29.45	9	2,626	0.34%
2018/01/22	15	31.92	16	32.01	31.75	-1	2,607	-0.04%
2018/01/18	1	30.15	0	0.00	29.85	1	2,432	0.04%
2018/01/17	1	30.15	0	0.00	30.30	1	2,375	0.04%
2018/01/16	22	30.51	20	30.52	31.10	2	2,294	0.09%
2018/01/15	3	32.83	14	32.47	32.75	-11	2,169	-0.51%
2018/01/12	39	31.36	33	31.41	31.20	6	1,888	0.32%
2018/01/11	53	28.92	52	28.96	29.50	1	1,649	0.06%
2018/01/10	0	0.00	4	26.83	28.00	-4	1,342	-0.30%
2018/01/09	4	27.74	4	26.90	26.35	0	1,285	0.00%
2018/01/05	4	26.18	6	26.20	26.85	-2	1,199	-0.17%
2018/01/04	8	28.75	1	29.20	27.35	7	1,147	0.61%