由田 (3455)-富邦-嘉義券商分點個股進出

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

由田

(3455)

可現股當沖

股價
100.0
漲跌
▼2.5
漲幅
-2.44%
成交量
2,766張
產業
上櫃光電類股
228人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

由田 (3455)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/06/14	2	102.50	0	0.00	100.00	2	1,699	0.12%
2024/06/13	1	102.00	4	102.00	102.50	-3	1,664	-0.18%
2024/06/12	4	104.50	0	0.00	104.00	4	1,627	0.25%
2024/06/11	4	106.63	72	112.49	106.00	-68	1,580	-4.30%
2024/06/07	387	117.54	348	117.21	117.50	39	1,468	2.66%	大買/大賣/
2024/06/06	1	112.00	2	109.50	110.00	-1	1,361	-0.07%
2024/06/05	2	107.25	1	108.00	107.00	1	1,310	0.08%
2024/06/03	10	110.20	3	113.00	111.00	7	1,295	0.54%
2024/05/31	23	105.33	0	0.00	107.50	23	1,248	1.84%
2024/05/30	2	110.25	0	0.00	110.00	2	1,214	0.16%
2024/05/29	2	117.25	25	117.02	114.50	-23	1,180	-1.95%
2024/05/28	28	118.21	7	117.29	117.50	21	1,148	1.83%
2024/05/27	20	116.78	15.2	117.65	114.00	4.9	1,111	0.44%
2024/05/24	0.1	110.50	16.1	107.57	109.50	-16	1,040	-1.53%
2024/05/23	13.1	103.00	20	103.33	102.50	-6.9	948	-0.73%
2024/05/20	0	0.00	2	97.40	97.00	-2	825	-0.24%
2024/05/17	4	96.25	2	96.35	95.80	2	793	0.25%
2024/05/16	0	0.00	15	94.51	95.70	-15	765	-1.96%
2024/05/08	1	91.00	1	91.00	91.00	0	665	0.00%
2024/05/07	0	0.00	2	90.50	90.80	-2	657	-0.30%
2024/05/06	1	90.30	1	90.50	90.10	0	654	0.00%
2024/05/03	12	90.92	0	0.00	90.50	12	645	1.86%
2024/04/30	1	91.00	0	0.00	90.30	1	616	0.16%
2024/04/26	0	0.00	2.1	92.08	90.80	-2.1	548	-0.37%
2024/04/25	0	0.00	0.1	88.34	87.70	-0.1	513	-0.02%
2024/04/24	0	0.00	2	86.60	86.60	-2	501	-0.40%
2024/04/18	3	88.70	0	0.00	87.90	3	481	0.62%
2024/04/17	0	0.00	0	88.10	87.80	0	488	0.00%
2024/04/16	0	0.00	2	86.80	84.40	-2	476	-0.42%
2024/04/15	0	0.00	3	87.80	87.50	-3	461	-0.65%
2024/04/11	0	0.00	1	84.30	84.90	-1	430	-0.23%
2024/04/10	0	0.00	1	85.80	85.20	-1	425	-0.24%
2024/04/09	0	84.80	1	85.50	85.00	-1	418	-0.24%
2024/04/08	1	85.60	1	85.60	85.60	0	414	0.00%
2024/04/03	0	0.00	2	84.25	84.40	-2	404	-0.49%
2024/04/02	1	84.60	0	0.00	84.40	1	399	0.25%
2024/03/29	1	81.80	0	0.00	81.90	1	381	0.26%
2024/03/28	5	82.30	0	0.00	81.90	5	380	1.31%
2024/03/27	3	83.13	1	83.40	82.70	2	377	0.53%
2024/03/26	0	80.25	1	80.10	80.00	-1	357	-0.28%
2024/03/25	1	82.30	12	82.40	82.10	-11	349	-3.14%
2024/03/22	0	0.00	1	81.50	80.90	-1	345	-0.29%
2024/03/20	1	82.50	0	0.00	81.50	1	345	0.29%
2024/03/18	1	79.90	0	0.00	81.60	1	326	0.31%
2024/03/15	1	79.80	2	79.95	79.70	-1	316	-0.32%
2024/03/14	2	81.00	0	0.00	80.70	2	312	0.64%
2024/03/13	1	79.20	3	79.03	79.20	-2	299	-0.67%
2024/03/11	1	77.90	0.3	78.16	78.00	0.7	292	0.24%
2024/03/08	3	79.27	2	78.05	78.90	1	287	0.35%
2024/03/04	1	77.40	0	0.00	77.30	1	260	0.38%
2024/03/01	1.1	78.24	0	0.00	78.10	1.1	254	0.41%
2024/02/29	3	79.50	0	0.00	79.20	3	249	1.20%
2024/02/27	2	78.95	1	78.61	78.90	1	233	0.43%
2024/02/26	1	78.60	0	0.00	79.00	1	198	0.50%
2024/02/23	0	73.00	0	0.00	73.00	0	178	0.00%
2024/02/22	0	73.40	0	0.00	73.20	0	180	0.00%
2024/02/15	0	73.00	2	71.80	72.20	-2	185	-1.08%
2024/02/05	0	75.40	0	0.00	74.50	0	181	0.00%
2024/02/01	0	74.50	0	0.00	74.60	0	192	0.00%
2024/01/31	0	76.00	0	0.00	75.00	0	192	0.00%
2024/01/30	1	75.60	0	0.00	75.60	1	192	0.52%
2024/01/29	0	74.40	0	0.00	76.20	0	190	0.00%
2024/01/25	0	75.50	1	74.60	74.90	-1	187	-0.53%
2024/01/19	2	74.75	0	0.00	75.00	2	183	1.09%
2024/01/15	0	0.00	0	77.50	74.80	0	176	0.00%
2024/01/12	0	0.00	0	77.50	74.50	0	176	0.00%
2024/01/11	0	0.00	2	75.60	75.60	-2	173	-1.15%
2024/01/10	0	72.38	0	0.00	71.50	0	150	0.00%
2024/01/09	0	73.50	0	0.00	73.20	0	145	0.00%
2024/01/08	1	74.30	0	0.00	74.10	1	145	0.69%
2024/01/04	0	74.00	0	0.00	74.10	0	145	0.00%
2024/01/03	1	73.50	0	0.00	74.00	1	146	0.68%
2024/01/02	0	74.00	0	0.00	74.10	0	153	0.00%
2023/12/29	1	73.80	0	0.00	73.90	1	155	0.65%
2023/12/28	1	74.10	0	0.00	74.50	1	158	0.63%
2023/12/21	0	74.00	0	0.00	73.90	0	160	0.00%
2023/12/20	0	73.90	0	0.00	73.80	0	160	0.00%
2023/12/19	0	74.40	0	0.00	73.70	0	160	0.00%
2023/12/15	0	0.00	2	74.20	74.50	-2	159	-1.26%
2023/12/13	0	0.00	4	73.15	73.20	-4	155	-2.57%
2023/12/07	1	73.50	0	0.00	73.10	1	163	0.61%
2023/12/04	4	74.65	0	0.00	74.30	4	165	2.42%
2023/11/29	1	73.70	0	0.00	73.30	1	161	0.62%
2023/11/24	1	74.00	0	0.00	73.50	1	182	0.55%
2023/11/20	1	73.40	0	0.00	73.40	1	184	0.54%
2023/11/10	0	0.00	0	72.50	71.80	0	185	-0.01%
2023/11/09	0	0.00	0	72.00	71.50	0	184	-0.02%
2023/11/07	1	69.70	1	69.50	69.50	0	189	0.00%
2023/11/03	0	0.00	1	71.00	70.40	-1	201	-0.50%
2023/11/02	0	70.90	0	70.90	69.70	0	200	0.01%
2023/11/01	0	69.90	0	0.00	69.50	0	201	0.00%
2023/10/31	0	0.00	1	69.46	69.20	-1	202	-0.52%
2023/10/30	0	0.00	0	70.80	69.50	0	205	0.00%
2023/10/26	0	69.50	0	0.00	69.50	0	211	0.00%
2023/10/24	0	69.30	0	0.00	70.00	0	218	0.00%
2023/10/04	0	68.80	0	0.00	69.70	0	282	0.00%
2023/10/02	0	69.00	0	0.00	69.10	0	288	0.00%
2023/09/27	0	69.00	0	0.00	68.50	0	292	0.00%
2023/09/25	0	69.50	0	0.00	69.00	0	299	0.00%
2023/09/21	0	70.00	0	0.00	69.60	0	302	0.00%
2023/09/14	0	0.00	1	70.00	71.50	-1	309	-0.32%
2023/09/11	0.1	70.50	0	0.00	69.90	0.1	310	0.03%
2023/09/08	0	70.80	0	0.00	70.90	0	310	0.00%
2023/09/07	0	0.00	1	71.20	71.20	-1	315	-0.32%
2023/08/31	0	0.00	1	69.00	70.40	-1	333	-0.30%
2023/08/30	2	79.05	0	0.00	79.10	2	331	0.60%
2023/08/29	0	0.00	1	79.40	79.40	-1	323	-0.31%
2023/08/25	3	79.60	0	0.00	79.60	3	320	0.94%
2023/08/21	0	0.00	1	79.30	79.30	-1	324	-0.31%
2023/08/17	1	79.70	0	0.00	79.70	1	324	0.31%
2023/08/16	2	79.00	11	79.01	79.00	-9	319	-2.81%
2023/08/11	4	78.65	0	0.00	78.70	4	315	1.27%
2023/08/10	1	79.10	0	0.00	79.20	1	310	0.32%
2023/08/04	1	80.80	0	0.00	80.80	1	328	0.30%
2023/08/01	2	81.25	0	0.00	81.20	2	334	0.60%
2023/07/31	1	81.20	0	0.00	81.30	1	340	0.29%
2023/07/28	1	81.80	0	0.00	81.80	1	340	0.29%
2023/07/26	1	81.00	0	0.00	80.80	1	339	0.29%
2023/07/18	5	82.10	0	0.00	81.00	5	328	1.52%
2023/07/14	2	80.80	0	0.00	81.10	2	343	0.58%
2023/07/13	0	0.00	2	80.50	80.20	-2	353	-0.57%
2023/07/12	1	81.50	0	0.00	80.90	1	351	0.28%
2023/07/11	4	81.88	0	0.00	81.90	4	346	1.15%
2023/07/10	2	82.30	0	0.00	82.40	2	352	0.57%
2023/07/06	2	84.50	0	0.00	84.10	2	362	0.55%
2023/07/05	1	84.80	0	0.00	84.70	1	364	0.27%
2023/06/19	1	84.20	0	0.00	83.90	1	429	0.23%
2023/06/13	0	0.00	2	84.00	84.00	-2	507	-0.39%
2023/06/12	2	83.90	2	84.00	84.00	0	517	0.00%
2023/05/29	1	86.00	0	0.00	86.00	1	568	0.18%
2023/05/19	1	84.50	0	0.00	84.30	1	626	0.16%
2023/05/15	0	0.00	0	81.90	81.90	0	636	0.00%
2023/05/12	1	82.00	1	83.20	83.10	0	639	0.00%
2023/05/11	2	84.75	0	0.00	84.60	2	640	0.31%
2023/05/05	0	0.00	2	88.85	89.30	-2	636	-0.31%
2023/05/04	0	0.00	2	88.30	88.50	-2	636	-0.31%
2023/05/02	2	88.70	0	0.00	88.60	2	649	0.31%
2023/04/28	0.1	88.80	0	0.00	88.70	0.1	655	0.02%
2023/04/27	2	88.10	0	0.00	88.10	2	657	0.30%
2023/04/26	0	0.00	1	86.30	87.30	-1	662	-0.15%
2023/04/21	2	89.40	8	89.39	88.20	-6	682	-0.88%
2023/04/20	2	90.00	0	0.00	89.60	2	679	0.30%
2023/04/18	1	91.50	0	0.00	92.80	1	662	0.15%
2023/04/14	0	0.00	0	90.50	90.60	0	647	0.00%
2023/04/13	1	90.20	0	0.00	90.00	1	644	0.16%
2023/04/12	9	91.36	0	0.00	91.10	9	633	1.42%
2023/04/06	1	92.10	0	0.00	92.30	1	614	0.16%
2023/03/30	0.1	93.40	9	93.23	93.30	-8.9	609	-1.46%
2023/03/29	0	0.00	1	93.70	93.00	-1	608	-0.16%
2023/03/27	1	96.40	0	0.00	95.20	1	607	0.16%
2023/03/24	7	94.11	0	0.00	95.40	7	601	1.16%
2023/03/21	0	0.00	2	93.20	94.10	-2	587	-0.34%
2023/03/20	1	93.50	0	0.00	93.40	1	597	0.17%
2023/03/17	1	93.30	2	93.50	93.90	-1	607	-0.16%
2023/03/16	1.1	92.53	0	0.00	91.00	1.1	591	0.19%
2023/03/15	0	0.00	1	91.40	92.40	-1	552	-0.18%
2023/03/13	1	87.80	0	0.00	87.90	1	547	0.18%
2023/03/10	2	91.90	0	0.00	91.30	2	533	0.38%
2023/03/09	0	0.00	3.1	92.61	93.10	-3.1	533	-0.58%
2023/03/08	0	0.00	4	92.73	93.10	-4	525	-0.76%
2023/03/07	0	0.00	3	92.40	92.50	-3	521	-0.58%
2023/03/02	0	92.00	0	0.00	91.50	0	515	0.00%
2023/03/01	1	92.00	1	92.20	92.20	0	513	0.00%
2023/02/24	2	90.45	0	0.00	90.60	2	504	0.40%
2023/02/22	2	90.65	3	90.57	90.30	-1	490	-0.20%
2023/02/21	1	89.00	1	89.50	90.10	0	472	0.00%
2023/02/15	2	86.55	1	86.50	86.50	1	497	0.20%
2023/02/14	0.1	86.50	0	0.00	86.50	0.1	547	0.02%
2023/02/13	1	86.30	0	0.00	85.90	1	551	0.18%
2023/02/10	3	88.60	0	0.00	88.20	3	544	0.55%
2023/02/09	3	89.17	0	0.00	89.80	3	540	0.55%
2023/02/08	1	89.50	0	0.00	89.40	1	536	0.19%
2023/02/06	0	0.00	1	89.00	88.20	-1	528	-0.19%
2023/02/03	0.1	88.60	1	88.20	88.20	-0.9	525	-0.17%
2023/02/01	3	88.87	4	89.15	89.00	-1	518	-0.19%
2023/01/30	0	0.00	1	87.00	86.90	-1	507	-0.20%
2023/01/17	0	0.00	1	86.00	85.80	-1	501	-0.20%
2023/01/16	2	86.40	1	86.50	85.50	1	498	0.20%
2023/01/13	1	85.90	3	85.30	85.20	-2	494	-0.40%
2023/01/12	4	86.70	0	0.00	86.20	4	491	0.81%
2023/01/10	1	83.70	0	0.00	83.70	1	476	0.21%
2023/01/04	1	80.40	0	0.00	81.00	1	487	0.21%
2022/12/30	5	80.30	0	0.00	79.90	5	490	1.02%
2022/12/28	0	0.00	1	80.70	79.30	-1	496	-0.20%
2022/12/27	0	0.00	2	80.20	80.20	-2	497	-0.40%
2022/12/22	0	0.00	0	81.10	80.50	0	503	0.00%
2022/12/21	0	0.00	1	80.50	80.20	-1	510	-0.20%
2022/12/08	0	0.00	5	89.10	89.50	-5	479	-1.04%
2022/12/07	0	0.00	2	86.40	85.80	-2	475	-0.42%
2022/12/06	0	0.00	2	87.30	86.60	-2	478	-0.42%
2022/12/05	1	89.40	0	0.00	88.20	1	487	0.21%
2022/11/23	0	0.00	1	86.00	86.00	-1	545	-0.18%
2022/11/18	0	0.00	1	86.30	85.30	-1	571	-0.17%
2022/11/17	9	86.46	0	0.00	86.50	9	570	1.58%
2022/11/16	1	86.60	2	86.40	86.50	-1	572	-0.17%
2022/11/14	0	0.00	2	84.30	85.00	-2	581	-0.34%
2022/11/10	1	87.70	1	87.00	84.30	0	584	0.00%
2022/11/08	1	81.00	2	81.30	81.30	-1	542	-0.18%
2022/11/04	1	78.40	0	0.00	80.10	1	615	0.16%
2022/11/02	1	77.20	0	0.00	77.00	1	668	0.15%
2022/10/17	1	73.90	1	75.10	76.40	0	653	0.00%
2022/10/14	0	0.00	1	76.90	77.20	-1	652	-0.15%
2022/10/13	1	74.60	0	0.00	74.10	1	654	0.15%
2022/09/20	0	0.00	0	85.20	85.20	0	648	0.00%
2022/09/19	1	86.20	0	0.00	84.80	1	653	0.15%
2022/09/15	0	0.00	2	88.00	87.30	-2	658	-0.30%
2022/09/14	0	0.00	1	86.80	87.40	-1	656	-0.15%
2022/09/13	2	86.50	0	0.00	86.30	2	649	0.31%
2022/09/06	1	83.30	0	0.00	80.60	1	656	0.15%
2022/09/02	0	0.00	5	85.86	85.50	-5	674	-0.74%
2022/09/01	0	0.00	1	87.00	85.60	-1	668	-0.15%
2022/08/31	4	91.33	0	0.00	92.20	4	648	0.62%
2022/08/30	1	90.60	0	0.00	92.00	1	626	0.16%
2022/08/29	0	0.00	4	88.40	89.80	-4	605	-0.66%
2022/08/24	0	0.00	2	87.80	87.80	-2	578	-0.35%
2022/08/23	3	87.33	8	87.53	87.30	-5	581	-0.86%
2022/08/22	2	88.15	0	0.00	87.60	2	578	0.35%
2022/08/19	6	89.62	3	90.73	88.80	3	576	0.52%
2022/08/18	3	90.80	5	90.86	90.40	-2	562	-0.36%
2022/08/17	3	89.80	3	89.83	89.80	0	548	0.00%
2022/08/16	3	89.80	0	0.00	89.10	3	553	0.54%
2022/08/15	3	89.63	4	89.98	90.30	-1	552	-0.18%
2022/08/12	1	88.80	3	89.07	88.60	-2	545	-0.37%
2022/08/11	9	91.40	4	90.65	88.60	5	538	0.93%
2022/08/10	10	88.03	7	89.61	91.40	3	501	0.60%
2022/08/09	3	83.63	1	83.70	83.10	2	458	0.44%
2022/07/27	0	0.00	2	80.00	80.70	-2	506	-0.40%
2022/07/21	1	81.60	0	0.00	81.40	1	527	0.19%
2022/07/18	0	80.00	0	0.00	79.80	0	552	0.00%
2022/07/15	0	78.70	0	0.00	79.80	0	556	0.00%
2022/07/08	0	74.60	4	74.85	75.60	-4	570	-0.70%
2022/07/07	0	0.00	1	72.20	72.70	-1	576	-0.17%
2022/07/05	1	70.70	0	0.00	72.40	1	629	0.16%
2022/06/29	4	78.70	0	0.00	77.90	4	712	0.56%
2022/06/24	1	73.70	1	74.30	73.90	0	910	0.00%
2022/06/22	1	77.70	1	76.40	75.60	0	970	0.00%
2022/06/15	0	0.00	1	84.50	84.10	-1	1,277	-0.08%
2022/06/14	1	83.30	0	0.00	83.80	1	1,317	0.08%
2022/06/13	0	0.00	1	86.80	86.10	-1	1,336	-0.07%
2022/06/07	0	0.00	1	84.30	84.10	-1	1,553	-0.06%
2022/05/30	1	83.10	0	0.00	82.80	1	2,110	0.05%
2022/05/23	0	0.00	0	84.30	83.90	0	2,592	0.00%
2022/05/17	0	0.00	2	84.75	87.00	-2	2,864	-0.07%
2022/05/13	1	83.50	1	82.30	83.20	0	3,135	0.00%
2022/05/12	1	80.80	0	0.00	80.30	1	3,334	0.03%
2022/05/11	1	83.90	1	82.60	83.00	0	3,617	0.00%
2022/05/10	0	0.00	2	81.35	81.90	-2	4,126	-0.05%
2022/05/09	3	79.67	0	0.00	79.70	3	4,532	0.07%
2022/05/05	0	0.00	1	85.90	84.80	-1	4,818	-0.02%
2022/05/03	1	83.40	0	0.00	82.20	1	5,198	0.02%
2022/04/29	2	83.95	0	84.05	83.90	2	5,409	0.04%
2022/04/28	0	0.00	0	83.10	82.20	0	5,749	0.00%
2022/04/27	0	81.31	0	0.00	82.70	0	6,286	0.00%
2022/04/26	1	83.60	0	0.00	84.00	1	6,497	0.02%
2022/04/25	1	84.80	5	86.18	84.90	-4	6,761	-0.06%
2022/04/21	0	0.00	1	89.80	90.70	-1	6,994	-0.01%
2022/04/20	1	88.80	0	0.00	88.80	1	7,235	0.01%
2022/04/19	1	89.40	1	90.20	89.50	0	7,521	0.00%
2022/04/15	0	0.00	2	90.00	90.00	-2	7,874	-0.03%
2022/04/14	0	0.00	1	92.70	91.60	-1	8,216	-0.01%
2022/04/12	0	0.00	1	92.50	92.20	-1	8,918	-0.01%
2022/04/11	0	0.00	3	92.33	92.20	-3	9,177	-0.03%
2022/04/07	1	99.70	0	0.00	95.80	1	9,726	0.01%
2022/04/06	1	99.80	3	99.77	99.10	-2	9,824	-0.02%
2022/04/01	1	98.20	0	0.00	99.80	1	9,809	0.01%
2022/03/31	1	101.00	0	0.00	99.20	1	9,798	0.01%
2022/03/30	108	103.90	111	103.50	100.50	-3	9,761	-0.03%	大買/大賣/
2022/03/29	0	0.00	4	99.23	97.70	-4	9,631	-0.04%
2022/03/28	1	99.80	0	0.00	99.60	1	9,606	0.01%
2022/03/25	1	100.00	1	100.50	98.70	0	9,567	0.00%
2022/03/24	5	100.46	3	100.17	100.50	2	9,545	0.02%
2022/03/23	4	100.48	8	99.45	98.50	-4	9,511	-0.04%
2022/03/22	17	98.75	13	98.82	99.60	4	9,463	0.04%
2022/03/21	4	95.40	5	95.18	95.30	-1	9,324	-0.01%
2022/03/18	1	93.70	0	0.00	93.80	1	9,317	0.01%
2022/03/17	0	0.00	2.2	94.32	94.90	-2.2	9,330	-0.02%
2022/03/16	1	90.60	2	91.25	90.20	-1	9,352	-0.01%
2022/03/15	0	0.00	14.2	88.58	89.60	-14.2	9,388	-0.15%
2022/03/14	23	91.70	21	90.76	91.10	2	9,361	0.02%
2022/03/11	2	94.45	0	0.00	93.80	2	9,289	0.02%
2022/03/10	3	96.33	3	96.10	95.90	0	9,254	0.00%
2022/03/09	3.1	95.37	3	93.40	93.30	0.1	9,190	0.00%
2022/03/08	4	97.00	7.2	95.18	93.00	-3.2	9,162	-0.03%
2022/03/07	2	94.55	53	95.60	95.10	-51	9,086	-0.56%
2022/03/04	2	101.00	4.3	100.48	99.70	-2.3	9,017	-0.03%
2022/03/03	130.3	107.48	108	106.94	103.50	22.3	8,945	0.25%	大買/大賣/
2022/03/02	64.1	101.89	18	100.65	102.50	46.1	8,672	0.53%
2022/03/01	13	101.00	13	101.38	101.00	0	8,456	0.00%
2022/02/25	1	96.48	1	95.90	96.00	0	8,334	0.00%
2022/02/24	2.1	93.61	0	0.00	93.50	2.1	8,297	0.02%
2022/02/23	0.1	97.50	1	97.40	98.00	-1	8,290	-0.01%
2022/02/22	4	96.30	2	97.10	96.80	2	8,264	0.02%
2022/02/21	3	99.93	5	99.52	99.30	-2	8,203	-0.02%
2022/02/18	5	102.20	8	101.13	101.00	-3	8,163	-0.04%
2022/02/17	1.3	104.27	6	101.17	101.00	-4.7	8,069	-0.06%
2022/02/16	12	105.29	8	105.38	103.50	4	8,012	0.05%
2022/02/15	37	102.70	35	102.74	102.00	2	7,914	0.03%
2022/02/14	12.1	104.62	12	104.54	102.00	0.1	7,811	0.00%
2022/02/11	147	113.52	165	113.23	113.00	-18	7,623	-0.24%	大買/大賣/
2022/02/10	480	115.46	562	115.69	111.00	-82	7,344	-1.12%	大買/大賣/
2022/02/09	305	112.28	190	111.78	114.00	115	6,844	1.68%	大買/大賣/鉅額交易
2022/02/08	66	104.31	64	103.67	104.00	2	6,451	0.03%
2022/02/07	15	97.57	18	96.62	97.20	-3	6,286	-0.05%
2022/01/26	6	96.05	3	96.27	96.50	3	6,205	0.05%
2022/01/25	11	99.55	11	99.40	94.50	0	6,027	0.00%
2022/01/24	12	100.82	10	101.60	102.00	2	5,833	0.03%
2022/01/21	17	105.94	19	106.11	102.50	-2	5,622	-0.04%
2022/01/20	144	109.89	160	110.05	111.50	-16	5,282	-0.30%	大買/大賣/
2022/01/19	31	103.23	16	103.06	105.00	15	4,752	0.32%
2022/01/18	22	103.20	27	104.46	101.50	-5	4,541	-0.11%
2022/01/17	23	97.18	19	97.44	97.50	4	4,314	0.09%
2022/01/14	13	97.51	16	96.51	97.10	-3	4,195	-0.07%
2022/01/13	87	101.64	182	102.81	98.40	-95	4,064	-2.34%	大賣/
2022/01/12	232	105.18	135	104.53	106.50	97	3,814	2.54%	大買/大賣/
2022/01/11	16	99.83	15	99.25	97.00	1	3,521	0.03%
2022/01/10	24	97.99	26	97.42	99.00	-2	3,340	-0.06%
2022/01/07	62	102.95	91	103.45	102.50	-29	3,155	-0.92%
2022/01/06	184	101.85	161	101.75	103.00	23	2,799	0.82%	大買/大賣/
2022/01/05	87	101.18	110	102.04	98.80	-23	2,471	-0.93%	大賣/
2022/01/04	170	97.95	169	98.48	99.60	1	2,082	0.05%	大買/大賣/
2022/01/03	44	92.58	29	93.19	91.90	15	1,808	0.83%
2021/12/30	12	86.51	10	87.14	88.00	2	1,561	0.13%
2021/12/29	42	81.21	94	81.91	83.60	-52	1,193	-4.36%
2021/12/27	1	75.80	0	0.00	75.80	1	1,047	0.10%
2021/12/23	0	0.00	1	75.10	75.10	-1	1,032	-0.10%
2021/12/22	0	0.00	31	74.79	74.10	-31	1,028	-3.01%
2021/12/21	0	0.00	1	74.00	74.10	-1	1,020	-0.10%
2021/12/20	10	74.00	0	0.00	73.40	10	1,017	0.98%
2021/12/17	20	74.35	3	74.50	74.20	17	1,005	1.69%
2021/12/16	31	78.25	30	78.53	76.40	1	976	0.10%
2021/12/15	1	77.50	0	0.00	77.00	1	946	0.11%
2021/12/14	2	77.50	0	0.00	77.60	2	931	0.21%
2021/12/13	5	78.92	2	79.10	78.30	3	901	0.33%
2021/12/10	0	0.00	3	81.07	81.00	-3	864	-0.35%
2021/12/09	7	79.26	6	78.85	79.70	1	800	0.12%
2021/12/08	0	0.00	1	76.90	76.10	-1	733	-0.14%
2021/12/07	1	71.90	0	0.00	72.00	1	690	0.14%
2021/11/29	1	68.70	1	69.90	70.20	0	656	0.00%
2021/11/25	0	0.00	1	72.40	72.20	-1	637	-0.16%
2021/11/24	1	71.60	0	0.00	71.80	1	639	0.16%
2021/11/23	0	0.00	1	74.30	72.60	-1	645	-0.15%
2021/11/22	8	74.89	2	76.00	74.30	6	625	0.96%
2021/11/19	5	70.90	1	73.70	73.70	4	571	0.70%
2021/11/18	10	70.70	1	71.50	71.10	9	555	1.62%
2021/11/17	1	71.10	1	70.90	70.70	0	549	0.00%
2021/11/16	2	69.80	0	0.00	70.00	2	533	0.38%
2021/11/15	33	70.77	1	74.80	71.40	32	520	6.15%
2021/11/12	1	70.30	2	70.05	71.30	-1	492	-0.20%
2021/11/11	24	68.69	1	72.80	67.90	23	461	4.98%
2021/11/10	0	0.00	32	69.94	69.50	-32	405	-7.89%
2021/11/09	0	0.00	2	68.85	69.30	-2	390	-0.51%
2021/11/08	0	0.00	1	69.50	69.10	-1	381	-0.26%
2021/11/05	1	68.00	0	0.00	69.40	1	370	0.27%
2021/11/04	4	68.00	2	68.65	68.60	2	348	0.57%
2021/11/03	1	65.00	10	66.48	67.00	-9	322	-2.79%
2021/11/02	7	64.26	3	64.50	63.40	4	292	1.37%
2021/11/01	2	63.75	0	0.00	63.50	2	280	0.71%
2021/10/29	0	0.00	4	64.10	63.80	-4	277	-1.44%
2021/10/28	0	0.00	2	64.00	63.80	-2	275	-0.73%
2021/10/27	3	63.40	1	63.90	64.50	2	272	0.73%
2021/10/26	1	62.40	0	0.00	63.20	1	260	0.38%
2021/10/25	0	0.00	2	62.65	63.00	-2	246	-0.81%
2021/10/22	0	0.00	3	59.07	58.90	-3	203	-1.47%
2021/10/21	1	58.30	3	58.37	58.10	-2	202	-0.99%
2021/10/19	1	56.70	0	0.00	56.70	1	201	0.50%
2021/10/13	1	55.60	0	0.00	55.30	1	207	0.48%
2021/10/12	1	56.70	0	0.00	56.40	1	209	0.48%
2021/10/01	3	56.00	0	0.00	54.80	3	220	1.36%
2021/09/30	3	56.20	0	0.00	56.30	3	224	1.34%
2021/09/28	5	57.10	1	57.10	57.10	4	228	1.75%
2021/09/24	0	0.00	1	57.30	57.50	-1	229	-0.44%
2021/09/17	0	60.00	0	0.00	57.90	0	234	0.00%
2021/09/16	0	0.00	1	58.00	57.70	-1	237	-0.42%
2021/09/07	0	0.00	4	56.90	57.00	-4	233	-1.71%
2021/09/06	3	57.90	0	0.00	57.30	3	231	1.30%
2021/08/31	1	58.50	0	0.00	58.20	1	224	0.44%
2021/08/27	1	62.10	0	0.00	62.30	1	218	0.46%
2021/08/26	1	61.20	1	61.80	61.70	0	202	0.00%
2021/08/17	6	59.42	0	0.00	58.80	6	208	2.87%
2021/08/13	0	0.00	1	61.00	60.00	-1	208	-0.48%
2021/08/12	1	61.00	0	0.00	60.90	1	211	0.47%
2021/08/11	0	0.00	1	62.00	60.90	-1	212	-0.47%
2021/08/10	1	59.30	0	0.00	59.30	1	206	0.48%
2021/08/05	1	60.70	0	0.00	60.50	1	217	0.46%
2021/07/30	0	0.00	2	59.95	59.80	-2	236	-0.84%
2021/07/23	1	61.40	1	61.30	61.00	0	258	0.00%
2021/07/20	2	60.90	0	0.00	60.40	2	283	0.71%
2021/07/19	2	61.45	2	61.30	61.40	0	288	0.00%
2021/07/14	0	0.00	1	60.00	59.90	-1	337	-0.30%
2021/07/13	2	60.40	1	60.20	60.00	1	341	0.29%
2021/07/12	2	60.65	0	0.00	60.40	2	348	0.57%
2021/07/08	2	61.25	0	0.00	61.00	2	376	0.53%
2021/06/29	4	59.70	1	59.50	59.70	3	551	0.54%
2021/06/28	8	59.88	2	59.80	60.00	6	600	1.00%
2021/06/25	2	59.20	0	0.00	59.20	2	599	0.33%
2021/06/23	2	58.60	0	0.00	58.40	2	598	0.33%
2021/06/18	0	0.00	1	59.10	59.10	-1	606	-0.16%
2021/06/16	0	0.00	1	58.90	58.80	-1	613	-0.16%
2021/05/26	0	0.00	1	56.60	56.40	-1	736	-0.14%
2021/05/25	0	0.00	10	56.91	56.70	-10	740	-1.35%
2021/05/20	0	0.00	1	55.80	55.20	-1	751	-0.13%
2021/05/17	1	53.10	0	0.00	51.30	1	765	0.13%
2021/05/13	2	55.30	0	0.00	55.10	2	762	0.26%
2021/05/12	1	55.20	1	54.60	56.10	0	761	0.00%
2021/05/10	0	0.00	1	62.90	62.80	-1	750	-0.13%
2021/05/07	0	0.00	1	61.60	62.70	-1	752	-0.13%
2021/05/06	2	61.00	2	62.00	61.00	0	754	0.00%
2021/05/05	2	61.50	0	0.00	60.80	2	755	0.26%
2021/05/03	1	63.70	0	0.00	62.70	1	748	0.13%
2021/04/27	0	0.00	1	67.00	67.10	-1	733	-0.14%
2021/04/23	1	64.70	0	0.00	65.70	1	716	0.14%
2021/04/22	1	65.20	15	65.16	64.90	-14	712	-1.97%
2021/04/21	4	67.05	5	67.16	67.40	-1	693	-0.14%
2021/04/20	1	66.10	1	66.90	66.50	0	674	0.00%
2021/04/15	0	0.00	4	65.30	66.00	-4	666	-0.60%
2021/04/13	5	65.18	1	65.70	63.50	4	639	0.63%
2021/04/12	3	66.23	3	66.13	65.90	0	618	0.00%
2021/04/09	2	64.90	1	64.70	64.90	1	604	0.17%
2021/04/08	0	0.00	2	65.60	65.30	-2	591	-0.34%
2021/04/07	2	65.40	1	65.60	65.60	1	562	0.18%
2021/04/06	6	63.88	8	64.80	64.50	-2	526	-0.38%
2021/04/01	2	61.10	0	0.00	61.20	2	481	0.42%
2021/03/31	47	61.78	45	61.58	61.30	2	466	0.43%
2021/03/26	2	57.60	0	0.00	57.30	2	423	0.47%
2021/03/23	1	58.10	0	0.00	58.10	1	428	0.23%
2021/03/19	1	56.70	0	0.00	56.50	1	434	0.23%
2021/03/18	0	0.00	1	57.60	57.60	-1	435	-0.23%
2021/03/16	0	0.00	2	57.60	57.50	-2	471	-0.42%
2021/03/08	27	61.82	26	61.56	59.70	1	518	0.19%
2021/03/05	1	59.10	0	0.00	59.50	1	481	0.21%
2021/03/04	0	0.00	2	57.60	57.80	-2	500	-0.40%
2021/02/25	2	57.80	0	0.00	57.70	2	658	0.30%
2021/02/24	0	0.00	1	57.60	57.30	-1	695	-0.14%
2021/02/22	2	58.10	0	0.00	58.00	2	899	0.22%
2021/02/17	2	56.45	0	0.00	56.80	2	891	0.22%
2021/02/05	0	0.00	3	56.00	55.70	-3	885	-0.34%
2021/02/04	0	0.00	3	55.80	55.50	-3	882	-0.34%
2021/02/02	0	0.00	2	55.05	55.10	-2	882	-0.23%
2021/02/01	0	0.00	1	53.30	53.70	-1	874	-0.11%
2021/01/28	0	0.00	3	53.70	53.70	-3	869	-0.34%
2021/01/21	3	52.30	0	0.00	52.10	3	851	0.35%
2021/01/20	5	52.36	12	52.13	52.10	-7	849	-0.82%
2021/01/11	0	0.00	1	53.10	52.10	-1	849	-0.12%
2021/01/05	1	56.40	0	0.00	55.70	1	823	0.12%
2020/12/30	2	54.50	0	0.00	54.50	2	835	0.24%
2020/12/15	0	0.00	1	54.30	53.80	-1	827	-0.12%
2020/12/14	0	0.00	1	55.20	55.10	-1	819	-0.12%
2020/12/11	1	56.10	1	56.60	55.20	0	813	0.00%
2020/12/10	0	0.00	1	57.80	56.70	-1	795	-0.13%
2020/12/09	0	0.00	4	58.40	58.60	-4	776	-0.52%
2020/12/07	0	0.00	1	56.70	56.50	-1	750	-0.13%
2020/12/02	0	0.00	5	59.20	58.60	-5	749	-0.67%
2020/11/30	0	0.00	2	60.30	59.90	-2	730	-0.27%
2020/11/27	79	59.93	76	60.11	59.40	3	696	0.43%
2020/11/26	6	57.60	0	0.00	57.40	6	564	1.06%
2020/11/25	0	0.00	3	56.00	57.00	-3	549	-0.55%
2020/11/24	11	57.98	2	56.80	56.70	9	538	1.67%
2020/11/23	13	58.35	12	57.91	57.60	1	515	0.19%
2020/11/20	98	57.24	93	57.97	58.30	5	475	1.05%
2020/11/19	0	0.00	3	56.20	57.20	-3	344	-0.87%
2020/11/18	0.6	52.50	1	51.80	52.00	-0.4	268	-0.13%
2020/11/17	0	0.00	1	51.70	51.60	-1	263	-0.38%
2020/11/16	0	0.00	1	51.60	51.60	-1	269	-0.37%
2020/11/11	0	0.00	1	50.70	50.80	-1	265	-0.38%
2020/11/10	0	0.00	1	50.00	49.90	-1	262	-0.38%
2020/11/04	0	0.00	1	49.40	49.40	-1	275	-0.36%
2020/10/22	2	51.50	2	50.35	50.50	0	285	0.00%
2020/10/21	0	0.00	2	48.75	49.50	-2	274	-0.73%
2020/10/20	0	0.00	1	48.50	48.40	-1	278	-0.36%
2020/10/19	0	0.00	2	48.75	48.55	-2	284	-0.70%
2020/10/15	0	0.00	1	48.85	48.60	-1	332	-0.30%
2020/10/05	1	51.50	0	0.00	51.90	1	337	0.30%
2020/09/29	1	50.00	0	0.00	50.00	1	344	0.29%
2020/09/18	2	52.60	0	0.00	52.30	2	354	0.56%
2020/09/08	0	0.00	1	52.00	52.00	-1	364	-0.27%
2020/09/04	1	52.20	0	0.00	52.50	1	335	0.30%
2020/09/03	1	52.00	0	0.00	52.00	1	328	0.30%
2020/08/25	0	0.00	1	51.50	51.10	-1	342	-0.29%
2020/08/20	0	0.00	2	49.18	49.00	-2	350	-0.57%
2020/08/18	0	0.00	6	50.30	50.40	-6	341	-1.76%
2020/08/14	1	50.30	4	50.90	50.50	-3	340	-0.88%
2020/08/11	0	0.00	1	52.00	51.60	-1	331	-0.30%
2020/08/04	1	51.00	0	0.00	51.00	1	342	0.29%
2020/07/22	0	0.00	5	52.30	52.00	-5	413	-1.21%
2020/07/21	0	0.00	2	51.00	52.40	-2	391	-0.51%
2020/07/20	0	0.00	1	49.90	49.95	-1	378	-0.26%
2020/07/15	2	50.20	0	0.00	50.60	2	447	0.45%
2020/07/09	0	0.00	1	50.40	50.50	-1	488	-0.20%
2020/06/22	0	0.00	3	48.40	48.30	-3	536	-0.56%
2020/06/16	1	48.60	0	0.00	48.60	1	550	0.18%
2020/06/12	0	0.00	1	48.25	48.25	-1	564	-0.18%
2020/06/05	0	0.00	5	49.15	49.15	-5	598	-0.84%
2020/05/28	0	0.00	1	47.50	46.80	-1	598	-0.17%
2020/05/27	1	46.20	0	0.00	46.20	1	594	0.17%
2020/05/26	1	45.80	0	0.00	45.60	1	595	0.17%
2020/05/11	0	0.00	5	48.40	48.30	-5	590	-0.85%
2020/05/07	11	50.65	1	51.40	49.20	10	587	1.70%
2020/04/29	0.4	48.85	0	0.00	48.85	0.4	540	0.07%
2020/04/27	1	48.30	0	0.00	48.45	1	543	0.18%
2020/04/22	0	0.00	1	47.70	48.45	-1	526	-0.19%
2020/04/21	1	47.20	0	0.00	47.90	1	517	0.19%
2020/04/20	1	50.50	2	50.30	49.50	-1	502	-0.20%
2020/04/17	3	49.17	5	48.77	50.00	-2	453	-0.44%
2020/04/15	0	0.00	5	45.55	45.85	-5	401	-1.25%
2020/04/14	6	44.53	1	45.20	45.10	5	399	1.25%
2020/04/09	1	45.20	0	0.00	45.10	1	410	0.24%
2020/03/27	1	44.60	1	45.00	44.00	0	410	0.00%
2020/03/26	0	0.00	1	42.65	44.20	-1	386	-0.26%
2020/03/25	0	0.00	2	42.03	41.95	-2	374	-0.53%
2020/03/20	1	37.00	1	36.00	37.15	0	357	0.00%
2020/03/19	1	37.10	0	0.00	33.80	1	353	0.28%
2020/03/18	0	0.00	1	37.60	37.50	-1	348	-0.29%
2020/03/16	1	42.00	1	39.35	39.35	0	354	0.00%
2020/03/12	0	0.00	1	47.45	46.35	-1	352	-0.28%
2020/03/05	0	56.00	0	0.00	52.90	0	377	0.00%
2020/03/04	0	0.00	3	52.00	52.00	-3	378	-0.79%
2020/03/02	1	51.20	0	0.00	51.20	1	381	0.26%
2020/02/27	0	0.00	1	53.10	52.90	-1	381	-0.26%
2020/02/21	0	0.00	1	53.80	53.80	-1	401	-0.25%
2020/02/20	1	54.10	0	0.00	54.10	1	404	0.25%
2020/02/19	0	0.00	1	54.50	54.30	-1	410	-0.24%
2020/02/18	0	0.00	1	53.20	53.40	-1	411	-0.24%
2020/02/14	1	53.30	1	53.80	53.70	0	430	0.00%
2020/02/13	0	0.00	1	53.80	53.50	-1	439	-0.23%
2020/02/12	3	53.20	0	0.00	53.50	3	470	0.64%
2020/02/11	0	0.00	3	51.50	52.40	-3	476	-0.63%
2020/02/10	3	53.00	12	53.43	53.10	-9	477	-1.89%
2020/02/07	1	54.30	0	0.00	54.10	1	488	0.20%
2020/02/05	1	54.30	1	54.30	54.20	0	499	0.00%
2020/02/04	2	53.30	1	54.30	53.40	1	505	0.20%
2020/02/03	4	51.75	0	0.00	52.20	4	515	0.78%
2020/01/31	4	55.13	0	0.00	55.00	4	514	0.78%
2020/01/30	1	55.70	4	55.80	55.00	-3	518	-0.58%
2020/01/20	1	60.00	0	0.00	59.90	1	509	0.20%
2020/01/17	1	59.80	0	59.90	59.80	1	521	0.19%
2020/01/15	1	59.90	0	0.00	59.60	1	553	0.18%
2020/01/08	2	59.40	0	0.00	59.30	2	632	0.32%
2020/01/07	1	60.30	0	0.00	60.00	1	647	0.15%
2020/01/03	7	62.46	1	62.80	61.50	6	693	0.87%
2019/12/30	1	61.60	0	0.00	61.50	1	743	0.13%
2019/12/27	4	61.40	0	0.00	61.50	4	759	0.53%
2019/12/19	0	0.00	1	60.80	61.00	-1	846	-0.12%
2019/12/18	1	61.00	2	61.05	60.90	-1	854	-0.12%
2019/12/17	0	0.00	1	61.00	60.90	-1	866	-0.12%
2019/12/12	1	61.80	2	61.00	61.10	-1	899	-0.11%
2019/12/11	3	62.20	2	62.05	61.60	1	908	0.11%
2019/12/10	9	62.62	2	62.80	62.20	7	922	0.76%
2019/12/09	5	63.90	1	64.50	62.80	4	932	0.43%
2019/12/06	15	63.06	2	63.20	63.70	13	922	1.41%
2019/12/05	0	0.00	15	61.71	61.80	-15	902	-1.66%
2019/11/22	15	62.50	1	61.20	61.50	14	1,222	1.15%
2019/11/20	1	60.70	0	0.00	60.60	1	1,388	0.07%
2019/11/18	0	0.00	1	62.30	61.60	-1	1,471	-0.07%
2019/11/14	0	0.00	1	61.80	62.00	-1	1,474	-0.07%
2019/11/13	0	0.00	1	61.20	61.70	-1	1,467	-0.07%
2019/11/12	1	60.50	1	60.10	60.50	0	1,470	0.00%
2019/11/11	1	57.60	1	59.20	58.90	0	1,491	0.00%
2019/11/08	1	60.30	1	60.80	61.00	0	1,508	0.00%
2019/11/06	0	0.00	1	61.70	61.50	-1	1,512	-0.07%
2019/11/05	1	61.70	0	0.00	62.00	1	1,502	0.07%
2019/10/31	1	61.70	0	0.00	60.60	1	1,501	0.07%
2019/10/28	2	63.30	0	0.00	63.30	2	1,483	0.13%
2019/10/25	0	0.00	1	64.00	63.00	-1	1,479	-0.07%
2019/10/24	2	62.85	0	0.00	63.00	2	1,470	0.14%
2019/10/23	0	0.00	15	63.41	63.30	-15	1,453	-1.03%
2019/10/22	12	62.73	1	62.90	63.30	11	1,440	0.76%
2019/10/21	2	61.80	0	0.00	61.80	2	1,430	0.14%
2019/10/17	6	61.50	10	61.75	62.90	-4	1,415	-0.28%
2019/10/16	0	0.00	1	58.70	58.70	-1	1,384	-0.07%
2019/10/15	2	58.20	1	57.80	58.00	1	1,376	0.07%
2019/10/14	1	58.00	1	58.00	57.00	0	1,359	0.00%
2019/10/09	0	0.00	1	61.10	60.60	-1	1,327	-0.08%
2019/10/07	2	62.75	6	63.17	62.20	-4	1,306	-0.31%
2019/10/04	3	66.30	2	66.25	66.00	1	1,275	0.08%
2019/10/03	1	66.60	5	66.62	66.40	-4	1,278	-0.31%
2019/10/02	0	0.00	1	65.90	67.90	-1	1,263	-0.08%
2019/10/01	3	66.60	0	0.00	66.10	3	1,257	0.24%
2019/09/26	1	66.50	1	66.60	66.70	0	1,254	0.00%
2019/09/25	1	66.30	0	0.00	66.80	1	1,253	0.08%
2019/09/24	8	67.79	24	69.28	67.50	-16	1,249	-1.28%
2019/09/23	1	69.80	0	0.00	69.80	1	1,207	0.08%
2019/09/19	1	70.30	0	0.00	70.20	1	1,205	0.08%
2019/09/18	0	0.00	1	71.20	70.20	-1	1,200	-0.08%
2019/09/16	2	70.45	1	70.70	69.90	1	1,175	0.09%
2019/09/12	2	71.65	0	0.00	71.60	2	1,164	0.17%
2019/09/11	1	72.30	1	72.60	72.40	0	1,152	0.00%
2019/09/10	0	0.00	3	71.40	71.10	-3	1,161	-0.26%
2019/09/09	1	71.30	2	71.15	71.20	-1	1,161	-0.09%
2019/09/06	0	0.00	18	72.43	72.20	-18	1,154	-1.56%
2019/09/05	0	0.00	14	72.29	71.90	-14	1,143	-1.22%
2019/09/04	2	71.70	0	0.00	71.50	2	1,129	0.18%
2019/09/03	31	72.15	7	71.86	71.20	24	1,120	2.14%
2019/09/02	5	74.52	0	0.00	74.80	5	1,081	0.46%
2019/08/30	22	75.50	0	0.00	75.00	22	1,043	2.11%
2019/08/29	24	74.92	12	75.00	74.30	12	1,019	1.18%
2019/08/28	8	78.86	30	77.21	76.80	-22	964	-2.28%
2019/08/27	75	81.97	98	81.94	80.70	-23	915	-2.51%
2019/08/26	87	79.73	51	80.15	79.60	36	841	4.28%
2019/08/23	54	79.08	42	79.45	78.60	12	782	1.53%
2019/08/22	22	76.97	16	76.48	77.20	6	674	0.89%
2019/08/21	13	75.40	21	75.27	75.00	-8	625	-1.28%
2019/08/20	3	73.03	2	73.40	72.90	1	613	0.16%
2019/08/19	0	0.00	1	72.60	72.80	-1	618	-0.16%
2019/08/16	0	0.00	1	72.70	72.50	-1	621	-0.16%
2019/08/15	1	71.60	0	0.00	72.10	1	626	0.16%
2019/08/14	16	74.79	2	74.65	73.20	14	624	2.24%
2019/08/13	21	73.95	41	73.76	74.00	-20	613	-3.26%
2019/08/12	22	72.15	0	0.00	72.90	22	601	3.66%
2019/08/06	1	66.00	3	67.50	68.00	-2	736	-0.27%
2019/07/30	0	0.00	2	71.25	71.00	-2	774	-0.26%
2019/07/29	0	0.00	2	72.05	72.00	-2	784	-0.25%
2019/07/26	0	0.00	1	71.70	72.00	-1	801	-0.12%
2019/07/25	1	71.30	0	0.00	71.40	1	821	0.12%
2019/07/24	1	71.80	1	71.70	71.40	0	843	0.00%
2019/07/16	0	0.00	1	73.00	72.30	-1	906	-0.11%
2019/07/11	1	72.40	0	0.00	71.90	1	936	0.11%
2019/07/10	1	74.30	1	73.70	74.60	0	935	0.00%
2019/07/04	0	0.00	5	72.10	72.40	-5	1,015	-0.49%
2019/07/03	0	0.00	1	73.30	72.20	-1	1,031	-0.10%
2019/07/02	1	73.20	1	72.80	73.20	0	1,039	0.00%
2019/07/01	1	72.20	1	73.20	72.80	0	1,075	0.00%
2019/06/27	3	72.63	3	72.97	71.60	0	1,106	0.00%
2019/06/26	1	71.50	0	0.00	71.50	1	1,135	0.09%
2019/06/25	1	71.50	1	71.50	70.20	0	1,149	0.00%
2019/06/24	1	70.70	0	0.00	71.00	1	1,172	0.09%
2019/06/20	1	70.70	0	0.00	71.50	1	1,258	0.08%
2019/06/19	0	0.00	1	70.10	70.10	-1	1,328	-0.08%
2019/06/18	1	70.00	2	70.85	69.60	-1	1,375	-0.07%
2019/06/14	1	67.60	1	67.80	68.10	0	1,709	0.00%
2019/06/13	0	0.00	2	69.00	68.10	-2	1,878	-0.11%
2019/06/12	1	67.80	0	0.00	68.50	1	1,950	0.05%
2019/06/11	2	67.85	0	0.00	67.40	2	1,967	0.10%
2019/06/10	1	67.90	0	0.00	68.20	1	1,994	0.05%
2019/06/05	2	68.40	0	0.00	67.10	2	2,138	0.09%
2019/06/03	1	68.40	0	0.00	68.50	1	2,239	0.04%
2019/05/30	1	68.20	3	68.53	68.50	-2	2,272	-0.09%
2019/05/28	3	67.87	1	67.40	68.20	2	2,299	0.09%
2019/05/24	1	70.20	0	0.00	69.00	1	2,340	0.04%
2019/05/20	2	70.30	2	69.45	70.80	0	2,648	0.00%
2019/05/17	3	71.60	3	72.17	70.60	0	2,681	0.00%
2019/05/16	5	73.38	3	74.10	70.60	2	2,749	0.07%
2019/05/15	37	72.88	40	73.10	74.70	-3	2,724	-0.11%
2019/05/14	0	0.00	2	71.25	70.00	-2	2,692	-0.07%
2019/05/13	1	69.00	0	0.00	70.20	1	2,692	0.04%
2019/05/10	2	65.85	6	66.60	65.90	-4	2,674	-0.15%
2019/05/09	0	0.00	2	64.90	65.00	-2	2,675	-0.07%
2019/05/08	2	68.20	0	0.00	68.20	2	2,669	0.07%
2019/05/06	0	0.00	10	67.80	67.90	-10	2,699	-0.37%
2019/05/03	13	70.68	0	0.00	70.00	13	2,709	0.48%
2019/05/02	2	68.30	1	68.50	68.30	1	2,732	0.04%
2019/04/29	2	70.70	3	70.17	68.10	-1	2,719	-0.04%
2019/04/26	1	72.80	0	0.00	72.60	1	2,768	0.04%
2019/04/22	2	77.00	3	77.23	77.00	-1	2,803	-0.04%
2019/04/19	1	75.80	2	76.30	76.00	-1	2,850	-0.04%
2019/04/18	5	76.28	0	0.00	74.60	5	2,876	0.17%
2019/04/17	1	78.10	2	77.80	77.60	-1	2,908	-0.03%
2019/04/16	2	77.90	0	0.00	77.40	2	2,913	0.07%
2019/04/11	1	77.40	0	0.00	78.10	1	2,997	0.03%
2019/04/10	4	77.00	1	77.00	77.10	3	2,984	0.10%
2019/04/09	0	0.00	4	80.05	79.00	-4	2,976	-0.13%
2019/04/08	1	80.10	3	79.87	80.80	-2	3,075	-0.07%
2019/04/03	0	0.00	2	81.95	80.00	-2	3,084	-0.06%
2019/04/02	2	80.00	1	79.70	80.00	1	3,087	0.03%
2019/04/01	2	78.70	0	0.00	78.10	2	3,093	0.06%
2019/03/29	12	79.68	6	80.42	79.80	6	3,086	0.19%
2019/03/28	0	0.00	2	79.50	78.50	-2	3,153	-0.06%
2019/03/27	1	80.10	4	80.10	80.10	-3	3,280	-0.09%
2019/03/26	7	79.69	4	79.70	78.40	3	3,301	0.09%
2019/03/25	2	75.80	6	76.80	78.00	-4	3,321	-0.12%
2019/03/22	2	79.45	2	81.40	78.30	0	3,458	0.00%
2019/03/21	2	81.75	1	81.80	81.80	1	3,638	0.03%
2019/03/20	13	83.11	14	83.05	82.50	-1	3,735	-0.03%
2019/03/19	289	85.31	283	85.64	80.60	6	3,868	0.16%	大買/大賣/
2019/03/18	43	79.35	47	79.48	82.00	-4	3,871	-0.10%
2019/03/15	19	73.59	20	73.50	74.60	-1	3,731	-0.03%
2019/03/14	0	0.00	17	72.51	72.00	-17	3,720	-0.46%
2019/03/13	21	72.67	3	72.23	72.10	18	3,851	0.47%
2019/03/12	1	72.30	0	0.00	71.80	1	3,882	0.03%
2019/03/11	82	73.57	80	73.80	72.00	2	3,938	0.05%
2019/03/08	4	71.50	5	71.48	71.50	-1	3,923	-0.03%
2019/03/07	6	70.82	5	71.54	69.80	1	3,955	0.03%
2019/03/06	2	70.20	2	70.30	70.50	0	3,982	0.00%
2019/03/05	1	68.60	0	0.00	67.70	1	4,050	0.02%
2019/03/04	1	69.20	1	70.00	68.70	0	4,126	0.00%
2019/02/27	1	68.90	1	68.70	69.40	0	4,219	0.00%
2019/02/26	1	69.20	1	70.10	69.50	0	4,292	0.00%
2019/02/25	3	70.90	0	0.00	69.40	3	4,427	0.07%
2019/02/22	2	71.40	1	73.00	71.30	1	4,591	0.02%
2019/02/21	2	71.35	3	72.03	72.40	-1	4,850	-0.02%
2019/02/20	15	70.70	17	70.39	71.50	-2	4,953	-0.04%
2019/02/19	0	0.00	3	68.13	67.60	-3	4,877	-0.06%
2019/02/18	1	67.20	0	0.00	67.30	1	4,873	0.02%
2019/02/15	1	67.90	2	69.10	67.30	-1	4,934	-0.02%
2019/02/14	1	64.50	3	64.83	65.00	-2	4,871	-0.04%
2019/02/13	2	64.15	2	64.90	64.00	0	4,903	0.00%
2019/02/12	23	64.89	26	64.93	65.40	-3	4,980	-0.06%
2019/01/30	1	63.00	1	62.50	62.60	0	5,055	0.00%
2019/01/28	2	63.00	0	0.00	62.50	2	5,053	0.04%
2019/01/25	4	63.33	0	0.00	63.50	4	5,059	0.08%
2019/01/24	0	0.00	1	63.50	63.60	-1	5,069	-0.02%
2019/01/23	2	61.60	2	62.35	62.90	0	5,059	0.00%
2019/01/22	1	61.80	0	0.00	61.10	1	5,020	0.02%
2019/01/21	0	0.00	7	63.40	62.80	-7	5,004	-0.14%
2019/01/18	8	61.55	1	63.20	62.40	7	4,996	0.14%
2019/01/17	0	0.00	1	65.00	63.10	-1	4,931	-0.02%
2019/01/16	1	66.10	0	0.00	65.20	1	4,917	0.02%
2019/01/14	2	65.65	1	65.30	65.10	1	4,930	0.02%
2019/01/11	1	64.00	1	64.30	64.80	0	4,910	0.00%
2019/01/10	3	67.37	1	66.30	67.10	2	4,856	0.04%
2019/01/09	4	70.60	5	70.66	69.20	-1	4,819	-0.02%
2019/01/08	1	68.20	0	0.00	68.00	1	4,767	0.02%
2019/01/07	0	0.00	2	67.05	66.40	-2	4,752	-0.04%
2019/01/04	2	64.35	1	64.80	65.00	1	4,733	0.02%
2019/01/03	7	70.00	1	70.10	66.90	6	4,695	0.13%
2019/01/02	2	69.85	1	69.80	69.50	1	4,632	0.02%
2018/12/28	0	0.00	2	70.40	69.70	-2	4,624	-0.04%
2018/12/27	40	71.04	38	71.46	70.50	2	4,606	0.04%
2018/12/26	3	68.47	7	67.69	67.10	-4	4,490	-0.09%
2018/12/25	5	70.18	2	70.05	68.10	3	4,470	0.07%
2018/12/24	0	0.00	1	72.00	72.00	-1	4,429	-0.02%
2018/12/22	2	70.95	0	0.00	70.60	2	4,408	0.05%
2018/12/21	19	70.27	19	69.55	71.10	0	4,394	0.00%
2018/12/20	66	74.59	101	74.85	69.80	-35	4,300	-0.81%	大賣/
2018/12/19	40	72.87	1	73.20	72.80	39	4,158	0.94%
2018/12/18	11	73.65	2	73.25	72.30	9	4,112	0.22%
2018/12/17	13	74.89	13	75.52	73.50	0	4,040	0.00%
2018/12/14	649	79.95	609	80.17	79.00	40	3,861	1.04%	大買/大賣/
2018/12/13	189	77.15	138	77.65	77.90	51	3,601	1.42%	大買/大賣/
2018/12/12	420	77.24	532	77.55	76.40	-112	3,448	-3.25%	大買/大賣/鉅額交易
2018/12/11	181	73.91	165	73.95	76.30	16	3,192	0.50%	大買/大賣/
2018/12/10	3	68.00	4	68.75	69.40	-1	2,949	-0.03%
2018/12/07	3	68.73	4	69.20	69.20	-1	2,920	-0.03%
2018/12/06	15	70.42	16	71.29	67.00	-1	2,865	-0.03%
2018/12/05	2	71.10	0	0.00	71.10	2	2,716	0.07%
2018/12/04	1	70.60	3	69.73	70.60	-2	2,659	-0.08%
2018/12/03	17	71.24	14	71.52	68.90	3	2,570	0.12%
2018/11/30	28	67.78	26	68.00	68.20	2	2,467	0.08%
2018/11/29	15	69.83	15	69.76	69.60	0	2,394	0.00%
2018/11/28	58	70.19	57	70.40	68.50	1	2,295	0.04%
2018/11/27	93	72.74	107	72.82	71.70	-14	2,196	-0.64%	大賣/
2018/11/26	87	71.05	75	71.30	72.20	12	2,105	0.57%
2018/11/23	8	68.58	9	68.89	69.90	-1	1,990	-0.05%
2018/11/22	79	69.98	77	69.80	68.50	2	1,901	0.11%
2018/11/21	15	69.57	14	69.91	68.70	1	1,740	0.06%
2018/11/20	166	68.57	166	68.61	68.80	0	1,533	0.00%	大買/大賣/
2018/11/19	320	61.83	325	61.96	64.80	-5	1,195	-0.42%	大買/大賣/
2018/11/16	36	59.73	39	59.63	59.00	-3	1,017	-0.29%
2018/11/15	3	57.80	0	0.00	58.00	3	939	0.32%
2018/11/14	170	58.74	172	58.88	57.90	-2	904	-0.22%	大買/大賣/
2018/11/13	4	56.25	3	55.57	56.70	1	793	0.13%
2018/11/12	78	56.94	86	56.78	56.20	-8	752	-1.06%
2018/11/09	9	56.26	6	56.45	56.10	3	701	0.43%
2018/11/08	50	54.16	63	54.53	54.20	-13	604	-2.15%
2018/11/07	0	0.00	11	51.22	51.40	-11	486	-2.26%
2018/11/06	1	51.70	0	0.00	51.40	1	491	0.20%
2018/11/05	2	52.70	1	52.20	52.50	1	491	0.20%
2018/11/02	13	52.51	10	53.13	51.50	3	486	0.62%
2018/11/01	5	52.60	6	52.78	52.50	-1	473	-0.21%
2018/10/31	0	0.00	4	50.39	52.00	-4	447	-0.89%
2018/10/26	1	48.70	5	48.64	48.30	-4	461	-0.87%
2018/10/25	5	49.21	5	48.32	48.25	0	478	0.00%
2018/10/24	14	52.57	1	52.20	51.10	13	470	2.76%
2018/10/23	6	53.02	0	0.00	52.10	6	467	1.28%
2018/10/22	2	51.85	2	52.30	52.90	0	463	0.00%
2018/10/19	0	0.00	0	49.60	49.90	0	479	0.00%
2018/10/15	0	0.00	5	49.10	48.50	-5	553	-0.90%
2018/10/12	10	46.65	0	0.00	48.90	10	557	1.79%
2018/10/08	10	49.85	0	0.00	49.00	10	561	1.78%
2018/10/05	0	0.00	10	52.18	51.40	-10	554	-1.80%
2018/09/27	0	0.00	1	51.00	51.60	-1	556	-0.18%
2018/09/26	0	0.00	1	49.50	49.50	-1	540	-0.18%
2018/09/13	0	0.00	1	43.20	43.60	-1	569	-0.18%
2018/09/05	0	0.00	1	48.35	48.15	-1	554	-0.18%
2018/08/31	1	47.80	0	0.00	48.20	1	592	0.17%
2018/08/29	0	0.00	1	48.30	48.00	-1	611	-0.16%
2018/08/27	0	0.00	3	48.18	48.30	-3	609	-0.49%
2018/08/24	0	0.00	1	47.40	47.60	-1	609	-0.16%
2018/08/20	3	47.95	0	0.00	47.40	3	598	0.50%
2018/08/16	1	48.40	0	0.00	48.40	1	597	0.17%
2018/08/14	0	0.00	6	50.16	50.50	-6	586	-1.02%
2018/08/13	3	49.00	0	0.00	49.15	3	584	0.51%
2018/08/09	0	0.00	20	54.00	54.00	-20	575	-3.47%
2018/08/08	0	0.00	3	54.30	54.20	-3	571	-0.52%
2018/08/07	1	53.80	15	53.83	53.70	-14	562	-2.49%
2018/08/06	0	0.00	10	54.00	53.70	-10	558	-1.79%
2018/08/03	5	53.50	5	53.76	53.50	0	552	0.00%
2018/08/02	2	53.30	0	0.00	53.40	2	543	0.37%
2018/08/01	48	54.45	50	54.57	54.40	-2	529	-0.38%
2018/07/31	10	52.28	9	52.40	52.80	1	502	0.20%
2018/07/27	1	54.10	2	53.90	53.40	-1	486	-0.21%
2018/07/26	0	0.00	2	53.50	53.10	-2	470	-0.42%
2018/07/25	1	52.00	1	53.40	53.70	0	432	0.00%
2018/07/24	0	0.00	2	50.90	52.10	-2	387	-0.52%
2018/07/23	20	50.20	0	0.00	50.10	20	367	5.44%
2018/07/19	0	0.00	5	49.25	49.50	-5	350	-1.43%
2018/07/18	0	0.00	2	48.90	49.60	-2	345	-0.58%
2018/07/13	0	0.00	15	47.75	47.75	-15	325	-4.60%
2018/07/11	0	0.00	30	47.10	46.85	-30	322	-9.31%
2018/07/10	2	49.50	2	48.45	48.55	0	314	0.00%
2018/07/09	0	0.00	1	47.50	47.70	-1	294	-0.34%
2018/07/03	5	47.30	3	46.70	46.50	2	281	0.71%
2018/06/29	0	0.00	1	46.50	46.30	-1	290	-0.34%
2018/06/28	2	47.55	3	47.07	46.70	-1	306	-0.33%
2018/06/27	30	46.48	0	0.00	46.40	30	319	9.40%
2018/06/26	20	45.31	0	0.00	45.45	20	309	6.46%
2018/06/22	10	44.60	0	0.00	45.00	10	306	3.26%
2018/06/19	11	45.08	0	0.00	45.40	11	304	3.62%
2018/06/15	0	0.00	20	45.09	45.20	-20	300	-6.65%
2018/06/12	0	0.00	20	45.35	45.55	-20	293	-6.82%
2018/06/08	45	46.48	0	0.00	45.80	45	285	15.76%
2018/05/24	0	0.00	10	42.30	43.00	-10	278	-3.59%
2018/05/23	10	43.50	0	0.00	43.00	10	284	3.52%
2018/05/18	0	0.00	2	42.20	42.25	-2	286	-0.70%
2018/04/23	0	0.00	15	41.79	41.70	-15	398	-3.76%
2018/04/17	1	42.85	0	0.00	42.75	1	422	0.24%
2018/04/03	1	44.70	0	0.00	44.70	1	461	0.22%
2018/04/02	0	0.00	1	44.90	44.50	-1	464	-0.22%
2018/03/31	5	45.98	4	45.34	45.20	1	473	0.21%
2018/03/30	1	44.20	0	0.00	44.75	1	466	0.21%
2018/03/14	1	44.95	0	0.00	44.90	1	500	0.20%
2018/02/26	0	0.00	2	47.35	47.60	-2	578	-0.35%
2018/02/09	2	41.80	0	0.00	42.15	2	586	0.34%
2018/01/31	0	0.00	41	49.00	49.35	-41	918	-4.46%
2018/01/29	131	51.61	90	51.20	50.20	41	1,054	3.89%	大買/
2018/01/26	19	51.66	29	51.20	50.70	-10	1,047	-0.95%
2018/01/22	20	51.00	20	50.59	49.90	0	1,014	0.00%
2018/01/19	17	49.93	17	49.95	50.00	0	1,009	0.00%
2018/01/04	0	0.00	1	50.00	50.00	-1	982	-0.10%