佳凌 (4976)-永豐金-忠孝券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.50
漲跌
▼0.20
漲幅
-0.54%
成交量
176張
產業
上市光電類股▲0.56%
506人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/11	0	0.00	10.6	36.51	36.50	-10.6	324	-3.26%
2024/12/09	0	0.00	0.4	37.10	36.90	-0.4	333	-0.13%
2024/12/05	2	37.80	1	37.60	37.50	1	343	0.29%
2024/12/04	1	38.05	1	37.80	38.05	0	349	0.00%
2024/12/03	1	37.10	0	0.00	36.95	1	358	0.28%
2024/11/18	3	36.85	0	0.00	36.90	3	480	0.62%
2024/11/07	0	0.00	7	40.18	40.15	-7	560	-1.25%
2024/10/17	2	42.33	1	42.15	41.85	1	802	0.12%
2024/10/08	1	41.95	0	0.00	42.20	1	1,150	0.09%
2024/09/30	0	0.00	1	42.95	43.00	-1	1,898	-0.05%
2024/09/25	0	0.00	0.1	44.20	44.40	-0.1	2,093	0.00%
2024/09/18	0	0.00	50	43.20	43.10	-50	2,563	-1.95%
2024/09/16	50	44.99	0	0.00	44.50	50	2,569	1.95%
2024/09/04	0	0.00	2	44.23	43.30	-2	2,993	-0.07%
2024/09/03	0	0.00	1	46.55	46.50	-1	3,002	-0.03%
2024/08/30	0	0.00	0.1	48.85	48.00	-0.1	3,050	0.00%
2024/08/29	4	47.69	0	0.00	48.70	4	3,067	0.13%
2024/08/26	2	47.93	2	47.20	47.20	0	3,099	0.00%
2024/08/20	2	49.18	0	0.00	48.70	2	3,209	0.06%
2024/08/16	1	47.10	1	46.65	47.00	0	3,384	0.00%
2024/07/29	1	45.20	0	0.00	43.50	1	3,841	0.03%
2024/07/22	0	0.00	0.1	48.70	48.10	-0.1	3,868	0.00%
2024/07/19	0.9	49.45	0	0.00	49.00	0.9	3,842	0.02%
2024/07/18	10.1	51.12	11	51.06	51.10	-0.9	3,808	-0.02%
2024/07/17	2	52.40	0	0.00	52.40	2	3,785	0.05%
2024/07/16	30.2	52.64	26	51.22	53.10	4.2	3,772	0.11%
2024/07/15	5	51.00	5.8	52.05	51.00	-0.8	3,747	-0.02%
2024/07/12	10	52.52	14	52.68	52.20	-4	3,707	-0.11%
2024/07/11	3	55.00	3	53.90	53.60	0	3,672	0.00%
2024/07/10	13	55.01	12	54.61	53.50	1	3,592	0.03%
2024/07/09	10	55.80	9.2	58.37	54.30	0.8	3,455	0.02%
2024/07/08	19	58.99	20	58.53	60.00	-1	3,234	-0.03%
2024/07/05	8	57.09	7	55.16	57.90	1	2,991	0.03%
2024/07/04	22	52.60	21	53.00	52.70	1	2,842	0.04%
2024/07/03	5	52.74	3	52.00	52.70	2	2,718	0.07%
2024/07/02	0	0.00	5	49.15	49.15	-5	2,597	-0.19%
2024/07/01	4	49.36	5	49.52	49.00	-1	2,560	-0.04%
2024/06/28	0	0.00	1	50.90	49.55	-1	2,530	-0.04%
2024/06/27	19	51.61	11.1	50.90	50.40	7.9	2,473	0.32%
2024/06/26	2	48.43	3	50.45	50.80	-1	2,258	-0.04%
2024/06/24	0	0.00	2	45.85	45.75	-2	2,105	-0.09%
2024/06/21	0	0.00	3.1	46.05	46.00	-3.1	2,144	-0.14%
2024/06/20	0	0.00	3	46.23	46.20	-3	2,168	-0.14%
2024/06/19	1	48.75	1	49.35	46.50	0	2,165	0.00%
2024/06/18	3	45.23	16	45.47	45.50	-13	2,091	-0.62%
2024/06/17	1	49.30	12	48.99	48.50	-11	1,988	-0.55%
2024/06/14	43	49.85	15	49.53	49.85	28	1,946	1.44%
2024/06/13	0.1	48.75	0	0.00	48.10	0.1	1,880	0.01%
2024/06/12	3	48.90	3	47.95	47.95	0	1,868	0.00%
2024/06/11	1	49.20	0	0.00	48.30	1	1,827	0.05%
2024/06/07	0	0.00	4	48.09	47.75	-4	1,775	-0.23%
2024/06/06	3	47.60	0	0.00	47.50	3	1,758	0.17%
2024/06/05	1	47.50	50	47.62	47.45	-49	1,732	-2.83%
2024/06/04	21	47.89	17	47.93	48.00	4	1,713	0.24%
2024/06/03	2	47.30	0	0.00	46.15	2	1,671	0.12%
2024/05/30	8	46.94	10	46.49	46.15	-2	1,637	-0.12%
2024/05/29	16	48.21	13	47.69	47.60	3	1,617	0.19%
2024/05/28	10	47.75	24	47.80	47.80	-14	1,587	-0.88%
2024/05/27	10	49.20	0	0.00	47.65	10	1,564	0.64%
2024/05/24	39	47.73	9	47.56	48.50	30	1,528	1.96%
2024/05/23	42	48.50	9	47.70	47.70	33	1,487	2.22%
2024/05/22	13	47.40	11	47.70	47.00	2	1,380	0.14%
2024/05/21	19	46.44	19	46.92	46.15	0	1,295	0.00%
2024/05/20	32	49.05	33	48.70	47.00	-1	1,245	-0.08%
2024/05/17	3	47.68	1	48.20	48.45	2	928	0.22%
2024/05/16	2	44.23	2	43.95	44.05	0	826	0.00%
2024/05/14	1	45.30	1	43.05	43.05	0	820	0.00%
2024/05/13	3	44.53	4	44.55	44.60	-1	795	-0.13%
2024/05/10	1	43.73	1	43.10	43.55	0	764	0.00%
2024/05/09	1	43.25	0	0.00	43.80	1	743	0.13%
2024/05/08	0	0.00	2	42.25	41.50	-2	712	-0.28%
2024/05/07	1	43.20	5	42.79	42.30	-4	711	-0.56%
2024/04/30	9	43.61	2.1	43.91	42.70	6.9	709	0.97%
2024/04/29	0.1	41.65	0	0.00	41.85	0.1	632	0.02%
2024/04/17	0	0.00	2	40.40	40.60	-2	591	-0.34%
2024/04/16	0	0.00	1	40.50	39.60	-1	585	-0.17%
2024/04/15	1	41.10	0	0.00	41.20	1	579	0.17%
2024/04/10	0	0.00	1	41.40	41.20	-1	565	-0.18%
2024/04/09	1	42.00	0	0.00	41.70	1	563	0.18%
2024/04/08	1	42.20	1	41.65	41.85	0	556	0.00%
2024/03/29	0	0.00	1	41.95	41.85	-1	541	-0.18%
2024/03/27	2	43.93	4.8	43.64	43.55	-2.8	515	-0.53%
2024/03/26	2	43.65	1.3	43.02	43.05	0.8	500	0.15%
2024/03/25	0.1	42.60	0	0.00	42.80	0.1	457	0.02%
2024/03/22	2	41.25	0	0.00	41.05	2	434	0.46%
2024/03/19	1	40.00	0	0.00	40.00	1	504	0.20%
2024/03/18	0	0.00	4	40.95	40.65	-4	672	-0.60%
2024/03/12	0	0.00	1	38.90	38.10	-1	703	-0.14%
2024/03/08	1	37.60	1	37.10	37.00	0	700	0.00%
2024/02/29	4	39.00	3	39.15	39.05	1	684	0.15%
2024/02/27	0	39.65	3	38.60	38.80	-3	687	-0.43%
2024/02/26	0	0.00	0.2	39.85	39.65	-0.2	689	-0.03%
2024/02/23	0	0.00	0.3	40.13	39.95	-0.3	692	-0.04%
2024/02/22	0	0.00	2	40.70	40.65	-2	688	-0.29%
2024/02/21	0	41.75	0	0.00	40.85	0	704	0.00%
2024/02/16	6	42.23	0	0.00	42.30	6	702	0.85%
2024/02/15	0	0.00	1	41.15	41.15	-1	685	-0.15%
2024/01/30	0.1	40.95	0	0.00	40.15	0.1	675	0.01%
2024/01/29	0.4	40.80	2	41.00	40.50	-1.6	671	-0.24%
2024/01/02	0	0.00	1	41.25	41.20	-1	654	-0.15%
2023/12/26	1	41.55	0	0.00	41.75	1	652	0.15%
2023/12/20	0	0.00	1	41.15	41.15	-1	641	-0.16%
2023/12/13	55	44.80	57	43.99	44.35	-2	538	-0.37%
2023/12/12	0	0.00	1	43.80	43.80	-1	368	-0.27%
2023/12/07	0	0.00	0.3	40.50	40.05	-0.3	309	-0.08%
2023/12/06	0	0.00	0	40.00	39.85	0	310	0.00%
2023/12/04	0	0.00	0.7	40.75	40.25	-0.7	312	-0.21%
2023/12/01	0	0.00	1	40.70	40.70	-1	311	-0.32%
2023/11/29	0	0.00	1	40.60	40.40	-1	314	-0.32%
2023/11/21	0	0.00	1	40.00	40.00	-1	298	-0.34%
2023/11/20	2	40.15	2	40.20	40.10	0	297	0.00%
2023/11/14	0	0.00	10	36.43	36.90	-10	275	-3.63%
2023/11/13	2	36.30	0	0.00	36.30	2	278	0.72%
2023/11/06	0	0.00	5	37.75	37.65	-5	306	-1.63%
2023/10/30	0	0.00	1	37.00	37.55	-1	324	-0.31%
2023/10/19	0	36.75	0	0.00	36.85	0	358	0.00%
2023/10/18	0.5	37.60	0	0.00	37.15	0.5	362	0.14%
2023/10/17	2	38.25	0	0.00	38.00	2	364	0.55%
2023/09/26	0	0.00	1	40.00	39.85	-1	709	-0.14%
2023/09/18	0	0.00	1	41.50	41.40	-1	747	-0.13%
2023/09/14	1	41.45	0	0.00	41.55	1	746	0.13%
2023/09/07	0.2	41.45	0	0.00	41.35	0.2	770	0.03%
2023/08/09	0	0.00	3	41.95	41.50	-3	912	-0.33%
2023/08/07	0	42.15	0	0.00	42.75	0	923	0.00%
2023/07/31	4	42.91	1	42.65	42.85	3	944	0.32%
2023/07/19	3	44.70	0	0.00	43.65	3	985	0.30%
2023/07/18	0	0.00	5	44.52	43.65	-5	994	-0.50%
2023/07/17	0	0.00	1	44.55	44.55	-1	1,002	-0.10%
2023/07/13	5	44.00	0	0.00	44.00	5	1,107	0.45%
2023/07/12	3.1	44.96	0	0.00	44.30	3.1	1,141	0.27%
2023/07/11	2	45.90	1	45.15	45.90	1	1,131	0.09%
2023/07/10	8	47.76	4	45.05	45.05	4	1,119	0.36%
2023/07/07	0	0.00	5	45.42	45.50	-5	1,066	-0.47%
2023/07/06	6	46.03	0	0.00	46.50	6	1,035	0.58%
2023/07/05	1	44.90	1	44.75	45.65	0	1,001	0.00%
2023/06/27	0	0.00	5	40.66	40.60	-5	1,017	-0.49%
2023/06/19	0	0.00	2	42.40	42.55	-2	1,295	-0.15%
2023/06/16	0	0.00	1	42.95	42.95	-1	1,398	-0.07%
2023/06/13	0	0.00	1	43.15	43.10	-1	1,798	-0.06%
2023/06/12	2	43.10	0	0.00	43.05	2	1,887	0.11%
2023/06/07	0	0.00	2	44.35	44.45	-2	1,991	-0.10%
2023/06/01	3	45.53	2	45.68	44.90	1	2,844	0.04%
2023/05/30	0	44.48	0	0.00	44.40	0	2,808	0.00%
2023/05/26	0	0.00	3	42.30	42.30	-3	2,781	-0.11%
2023/05/18	0	0.00	16	44.92	44.60	-16	2,774	-0.58%
2023/05/17	16	45.00	0	0.00	44.90	16	2,756	0.58%
2023/05/12	0	0.00	1	42.25	42.55	-1	2,723	-0.04%
2023/05/09	0.3	43.25	0	0.00	42.80	0.3	2,715	0.01%
2023/05/04	1	45.40	8	45.23	45.35	-7	2,698	-0.26%
2023/05/03	3	45.97	1	45.25	45.05	2	2,698	0.07%
2023/04/28	0.3	47.00	0	0.00	46.50	0.3	2,685	0.01%
2023/04/27	4	46.38	0	0.00	46.70	4	2,680	0.15%
2023/04/26	1	47.45	0	0.00	47.40	1	2,670	0.04%
2023/04/25	1	47.76	0	0.00	47.50	1	2,666	0.04%
2023/04/24	0	0.00	0	50.91	49.50	0	2,651	0.00%
2023/04/21	0	0.00	0	49.55	49.05	0	2,635	0.00%
2023/04/19	5.3	50.19	5	50.70	50.30	0.3	2,602	0.01%
2023/04/18	9	52.48	6.2	52.75	51.00	2.8	2,576	0.11%
2023/04/17	0	0.00	5.2	50.90	50.80	-5.2	2,473	-0.21%
2023/04/12	10.3	50.05	5	50.50	50.00	5.3	2,398	0.22%
2023/04/11	0.4	50.69	0	0.00	50.30	0.4	2,383	0.02%
2023/04/10	2	51.40	2	50.90	50.70	0	2,371	0.00%
2023/04/07	0	0.00	5	50.50	50.50	-5	2,334	-0.21%
2023/04/06	2	50.40	4	50.30	50.80	-2	2,311	-0.09%
2023/03/28	0	0.00	1	48.70	48.40	-1	2,228	-0.04%
2023/03/27	25	49.60	25	50.10	49.60	0	2,202	0.00%
2023/03/24	23	50.27	24	51.20	50.00	-1	2,179	-0.05%
2023/03/23	59	52.91	54	51.72	51.40	5	2,126	0.24%
2023/03/22	50	50.71	51	51.30	51.30	-1	1,952	-0.05%
2023/03/21	74	51.57	99	50.60	50.50	-25	1,903	-1.31%
2023/03/20	84	50.30	59	50.76	50.30	25	1,798	1.39%
2023/03/17	125	50.34	149	51.02	50.50	-24	1,759	-1.36%	大買/大賣/
2023/03/16	308	50.28	282	49.61	50.00	26	1,584	1.64%	大買/大賣/
2023/03/15	9	48.43	9	48.98	47.85	0	1,381	0.00%
2023/03/13	2	47.58	0	0.00	47.60	2	1,279	0.16%
2023/03/10	30	48.26	30	49.39	48.50	0	1,248	0.00%
2023/03/09	34	49.67	37	50.94	50.50	-3	1,209	-0.25%
2023/03/08	29	50.89	35	50.68	50.50	-6	1,096	-0.55%
2023/03/07	33	48.27	22.1	48.45	49.80	10.9	655	1.66%
2023/03/06	8	45.30	11	44.60	45.30	-3	405	-0.74%
2023/02/24	0	41.00	0	0.00	40.90	0	346	0.00%
2023/02/20	0	41.30	0	0.00	41.65	0	405	0.00%
2023/02/16	0	40.95	0	0.00	40.85	0	418	0.00%
2023/02/15	0	40.95	0	0.00	39.90	0	424	0.00%
2023/02/14	0	42.95	0	0.00	40.10	0	456	0.00%
2023/02/10	0	0.00	1	40.60	40.20	-1	469	-0.21%
2023/02/03	0	40.60	0	0.00	40.50	0	468	0.00%
2023/02/02	1	40.10	0	0.00	40.50	1	468	0.21%
2022/12/27	0	0.00	1	38.35	38.35	-1	546	-0.18%
2022/12/16	1	38.25	0	0.00	38.30	1	612	0.16%
2022/12/02	0	0.00	1	42.00	42.40	-1	639	-0.16%
2022/12/01	2	40.45	0	0.00	40.65	2	635	0.31%
2022/11/28	2	38.80	1	39.10	39.20	1	689	0.14%
2022/11/24	2	39.40	0	0.00	39.40	2	862	0.23%
2022/11/23	4	39.18	1	38.90	38.50	3	954	0.31%
2022/11/22	2	38.60	6	38.27	38.25	-4	961	-0.42%
2022/11/18	0.3	39.95	0	0.00	39.90	0.3	983	0.03%
2022/11/17	1.7	39.77	6	40.47	40.65	-4.3	994	-0.43%
2022/11/16	2	37.90	2	38.30	38.00	0	957	0.00%
2022/11/15	11.2	38.31	0	0.00	38.50	11.2	963	1.16%
2022/11/14	1	38.05	1	37.70	38.20	0	978	0.00%
2022/11/11	1	36.90	0	0.00	37.15	1	992	0.10%
2022/11/09	0.2	36.64	0	0.00	36.90	0.2	1,030	0.02%
2022/11/08	0.6	37.35	0	0.00	36.70	0.6	1,072	0.06%
2022/10/28	5	34.55	0	0.00	33.50	5	1,507	0.33%
2022/10/26	0	0.00	5	33.35	33.55	-5	1,550	-0.32%
2022/10/14	1	33.90	0	0.00	34.80	1	1,672	0.06%
2022/10/13	0	0.00	2	33.63	32.25	-2	1,699	-0.12%
2022/09/30	0	36.65	0	0.00	37.15	0	2,183	0.00%
2022/09/27	0	0.00	0	38.10	39.00	0	2,193	0.00%
2022/09/22	0	0.00	1	41.60	42.20	-1	2,219	-0.05%
2022/09/06	2	45.45	1	46.80	45.00	1	2,260	0.04%
2022/09/05	1	46.15	0	0.00	45.55	1	2,241	0.04%
2022/09/02	0	0.00	10	48.50	47.25	-10	2,234	-0.45%
2022/09/01	8	50.75	7	50.59	48.20	1	2,207	0.05%
2022/08/31	10	49.16	1	48.30	49.40	9	2,082	0.43%
2022/08/30	7	48.02	7	47.96	48.70	0	2,042	0.00%
2022/08/19	0	0.00	5.1	47.40	48.00	-5.1	1,958	-0.26%
2022/08/18	0	0.00	1	47.35	47.40	-1	1,940	-0.05%
2022/08/17	1	46.60	0	0.00	46.30	1	1,925	0.05%
2022/08/16	18	47.87	18	48.18	47.70	0	1,899	0.00%
2022/08/15	24	48.21	25	47.55	47.85	-1	1,867	-0.05%
2022/08/12	27	47.91	27	47.93	47.50	0	1,829	0.00%
2022/08/11	41	48.74	35	49.10	48.55	6	1,794	0.33%
2022/08/10	4	46.28	4	45.90	47.85	0	1,566	0.00%
2022/08/03	1	41.35	1	41.45	40.50	0	1,485	0.00%
2022/07/29	0	0.00	0.1	42.50	42.35	-0.1	1,463	-0.01%
2022/07/26	0	0.00	1	42.55	42.55	-1	1,447	-0.07%
2022/07/25	0	0.00	5	45.07	44.80	-5	1,435	-0.35%
2022/07/22	5	45.29	6	45.38	44.65	-1	1,427	-0.07%
2022/07/21	2	43.45	3	43.38	44.15	-1	1,411	-0.07%
2022/07/20	18	44.27	19	46.06	44.10	-1	1,395	-0.07%
2022/07/19	23	45.27	21	45.42	45.35	2	1,380	0.14%
2022/07/18	7	45.23	2	45.78	46.10	5	1,323	0.38%
2022/07/15	54	44.81	48	44.81	46.10	6	1,233	0.49%
2022/07/14	6	40.84	7	41.52	42.50	-1	989	-0.10%
2022/07/13	0	0.00	1	40.05	38.65	-1	916	-0.11%
2022/07/12	0	0.00	0.3	37.32	36.80	-0.3	899	-0.04%
2022/07/11	0	0.00	3.1	39.98	39.00	-3.1	898	-0.34%
2022/07/08	2	39.75	0	0.00	39.70	2	891	0.22%
2022/07/07	0	0.00	0.1	39.00	38.60	-0.1	892	-0.01%
2022/07/05	0	0.00	0.3	37.85	37.90	-0.3	890	-0.03%
2022/07/01	0.2	38.00	0	0.00	37.00	0.2	871	0.02%
2022/06/13	0	0.00	1	48.30	48.10	-1	852	-0.12%
2022/06/07	1	50.40	0	0.00	50.40	1	858	0.12%
2022/06/06	2	50.75	0.2	51.70	51.30	1.8	870	0.20%
2022/06/02	0.1	52.20	0.1	51.68	50.80	0	899	0.00%
2022/06/01	3.3	53.21	0.3	53.54	52.80	3	925	0.32%
2022/05/31	0	0.00	0.4	49.83	50.00	-0.4	882	-0.04%
2022/05/25	0	0.00	4	47.50	47.75	-4	879	-0.45%
2022/05/23	0.3	48.30	0	0.00	47.80	0.3	883	0.03%
2022/05/20	2	49.50	1.1	49.07	49.20	0.9	878	0.10%
2022/05/19	0.1	49.15	0.4	48.71	49.60	-0.3	874	-0.04%
2022/05/18	1	48.85	2	49.10	49.40	-1	867	-0.12%
2022/05/17	1	48.50	1	49.30	49.15	0	858	0.00%
2022/05/16	1.3	47.78	3.8	47.99	48.50	-2.5	841	-0.30%
2022/05/13	0	0.00	1	46.39	45.80	-1	808	-0.13%
2022/05/12	1	44.75	0	0.00	44.10	1	796	0.13%
2022/05/11	0	0.00	0.6	44.60	44.60	-0.6	789	-0.07%
2022/05/09	0	0.00	0.1	43.50	42.50	-0.1	796	-0.01%
2022/05/06	0	0.00	16.3	45.41	46.00	-16.3	821	-1.98%
2022/04/28	0	0.00	1	43.00	42.85	-1	820	-0.12%
2022/04/26	9.1	44.24	8.6	44.65	44.20	0.5	789	0.07%
2022/04/25	1.1	45.37	0	0.00	44.60	1.1	787	0.14%
2022/04/21	2	50.05	0	0.00	50.30	2	772	0.26%
2022/04/18	1	54.80	1	53.10	53.10	0	807	0.00%
2022/04/14	0	0.00	3	55.83	55.80	-3	839	-0.36%
2022/04/13	7	55.20	8	55.61	55.20	-1	839	-0.12%
2022/04/12	0	0.00	1	55.00	54.90	-1	850	-0.12%
2022/04/11	0	0.00	2	53.60	54.00	-2	891	-0.22%
2022/04/08	0	0.00	11	54.62	55.00	-11	890	-1.24%
2022/04/01	2	54.80	0	0.00	55.20	2	898	0.22%
2022/03/29	10	54.70	0	0.00	54.70	10	915	1.09%
2022/03/25	1	53.90	0	0.00	53.70	1	954	0.10%
2022/03/16	1	49.10	0	0.00	49.70	1	1,012	0.10%
2022/03/15	0	0.00	1	50.20	49.60	-1	1,074	-0.09%
2022/03/09	1	50.10	0	0.00	50.00	1	1,168	0.09%
2022/03/07	4	52.48	0	0.00	52.30	4	1,185	0.34%
2022/03/03	0	0.00	1	60.00	58.80	-1	1,323	-0.08%
2022/02/25	8	58.94	8	58.60	59.20	0	1,817	0.00%
2022/02/24	0.3	58.50	0	0.00	58.40	0.3	2,064	0.01%
2022/01/24	0	0.00	0	61.50	61.40	0	3,464	0.00%
2022/01/21	1	62.00	0	0.00	62.00	1	3,520	0.03%
2022/01/14	0.5	62.50	0	0.00	62.10	0.5	4,076	0.01%
2022/01/13	0	0.00	1	62.10	63.40	-1	4,112	-0.02%
2022/01/12	1.1	61.74	1	62.30	62.10	0.1	4,188	0.00%
2022/01/11	1	64.10	1	64.60	63.80	0	4,230	0.00%
2022/01/07	1	65.90	1	66.40	66.30	0	4,233	0.00%
2022/01/05	3	70.60	17.5	71.26	69.60	-14.5	4,222	-0.34%
2022/01/04	15	70.31	1	70.80	70.30	14	4,217	0.33%
2021/12/27	2	68.80	0	0.00	68.80	2	4,254	0.05%
2021/12/23	0	0.00	4	69.70	69.70	-4	4,282	-0.09%
2021/12/22	3	70.90	2	70.70	70.50	1	4,284	0.02%
2021/12/21	4	70.80	0	0.00	70.60	4	4,283	0.09%
2021/12/20	1	69.10	0	0.00	69.20	1	4,274	0.02%
2021/12/17	1	70.10	3	69.70	69.20	-2	4,279	-0.05%
2021/12/16	1	69.30	1	69.60	69.70	0	4,271	0.00%
2021/12/14	1.5	68.77	1	70.40	68.00	0.5	4,277	0.01%
2021/12/13	1	70.40	1	71.00	70.30	0	4,269	0.00%
2021/12/10	1	72.00	1	71.40	70.60	0	4,275	0.00%
2021/12/09	2.5	73.20	3.5	73.59	72.40	-1	4,267	-0.02%
2021/12/08	1	72.30	5	72.70	72.00	-4	4,220	-0.09%
2021/12/07	1	71.00	0	0.00	70.80	1	4,198	0.02%
2021/12/06	4	71.90	0	0.00	71.30	4	4,257	0.09%
2021/12/02	1.3	71.76	4	71.08	70.40	-2.8	4,379	-0.06%
2021/12/01	9	72.70	9	72.40	73.00	0	4,423	0.00%
2021/11/30	45	73.87	44	70.88	74.00	1	4,520	0.02%
2021/11/29	2	69.30	5	68.94	70.40	-3	4,674	-0.06%
2021/11/26	12.2	72.52	10	74.93	72.20	2.2	4,743	0.05%
2021/11/25	8.4	77.39	7	78.74	75.50	1.4	4,692	0.03%
2021/11/24	13	75.42	12	76.87	74.60	1	4,488	0.02%
2021/11/23	26	76.81	67.4	75.19	76.10	-41.4	4,466	-0.93%
2021/11/22	94.5	80.77	43.4	79.32	78.40	51.1	4,574	1.12%
2021/11/19	0	0.00	3.1	75.54	75.90	-3.1	3,870	-0.08%
2021/11/18	13	70.37	17	70.21	69.00	-4	3,804	-0.11%
2021/11/16	2	67.10	1	67.00	67.20	1	3,774	0.03%
2021/11/15	1	66.70	1	67.00	68.20	0	3,816	0.00%
2021/11/10	1	64.50	0	0.00	64.50	1	3,995	0.03%
2021/11/09	2	64.15	0.2	64.50	63.80	1.8	4,030	0.05%
2021/11/05	0	0.00	5	66.38	65.80	-5	4,180	-0.12%
2021/11/04	0	0.00	2	67.40	67.10	-2	4,288	-0.05%
2021/11/03	2	67.70	6	67.52	67.70	-4	4,406	-0.09%
2021/11/02	23.2	69.65	12	70.18	69.00	11.2	4,530	0.25%
2021/11/01	2	70.40	2	69.60	70.40	0	4,505	0.00%
2021/10/29	1	67.80	1	68.32	67.40	0	4,468	0.00%
2021/10/28	3	70.77	1	71.10	69.30	2	4,460	0.04%
2021/10/27	26	71.24	13.4	71.34	70.50	12.6	4,469	0.28%
2021/10/26	7.5	70.57	34.2	69.06	71.60	-26.7	4,357	-0.61%
2021/10/25	26.5	67.17	3.3	65.86	67.20	23.1	4,242	0.55%
2021/10/22	2	65.95	2.5	65.52	65.20	-0.5	4,282	-0.01%
2021/10/20	6	64.25	7.2	63.83	64.50	-1.2	4,381	-0.03%
2021/10/19	6	61.85	5.2	62.20	62.70	0.8	4,462	0.02%
2021/10/18	1	58.20	13	58.77	59.10	-12	4,563	-0.26%
2021/10/15	10	58.90	0	0.00	58.70	10	4,679	0.21%
2021/10/13	0	0.00	2	58.00	58.30	-2	5,372	-0.04%
2021/10/08	1	59.90	0	0.00	60.00	1	5,831	0.02%
2021/10/06	1	58.30	16.2	58.11	57.60	-15.2	6,519	-0.23%
2021/10/05	2	57.60	3.4	58.41	59.30	-1.4	6,579	-0.02%
2021/10/01	1	60.80	0	0.00	59.70	1	6,887	0.01%
2021/09/30	2	60.85	0	0.00	62.10	2	6,903	0.03%
2021/09/28	1	63.00	0	0.00	62.70	1	7,141	0.01%
2021/09/24	0.5	65.10	0	0.00	65.00	0.5	7,172	0.01%
2021/09/23	1.5	65.10	0	0.00	65.10	1.5	7,189	0.02%
2021/09/15	0	0.00	5	65.60	65.10	-5	7,483	-0.07%
2021/09/14	0	0.00	0.3	66.73	66.70	-0.3	7,512	0.00%
2021/09/10	1	67.20	2	66.70	66.80	-1	7,743	-0.01%
2021/09/09	4	66.58	2.3	67.21	67.40	1.7	7,978	0.02%
2021/09/08	5	71.30	6.3	70.16	68.50	-1.3	8,008	-0.02%
2021/09/07	1	69.10	1	68.30	70.00	0	7,981	0.00%
2021/09/06	2	71.45	4.7	71.52	70.00	-2.7	8,019	-0.03%
2021/09/03	14	71.91	5	71.50	71.10	9	8,316	0.11%
2021/09/02	12	73.00	14	73.03	71.50	-2	8,322	-0.02%
2021/09/01	27	71.07	20.5	73.04	74.50	6.5	8,202	0.08%
2021/08/31	10	66.95	14	67.82	67.80	-4	8,105	-0.05%
2021/08/30	4	69.48	2.5	69.76	68.90	1.5	8,168	0.02%
2021/08/27	5	71.24	2	72.10	70.80	3	8,229	0.04%
2021/08/26	52	72.54	50.7	72.80	72.20	1.3	8,211	0.02%
2021/08/25	2	66.45	1.3	69.74	69.80	0.7	8,018	0.01%
2021/08/24	2	64.40	2	63.67	63.50	0	8,209	0.00%
2021/08/23	1	64.50	0.5	64.23	65.10	0.5	8,287	0.01%
2021/08/20	2	61.20	0.5	62.03	60.50	1.5	8,563	0.02%
2021/08/19	5	63.18	3	62.92	62.20	2	9,304	0.02%
2021/08/18	0	0.00	2.3	61.64	65.10	-2.3	9,425	-0.02%
2021/08/17	7	61.96	4.3	61.84	60.20	2.7	9,477	0.03%
2021/08/16	3.1	63.89	1.6	63.59	63.20	1.4	9,534	0.01%
2021/08/13	2	67.15	0.5	67.49	65.90	1.5	9,568	0.02%
2021/08/12	6	67.78	1	68.40	68.70	5	9,562	0.05%
2021/08/11	6.5	66.65	12.6	66.78	67.10	-6.1	9,603	-0.06%
2021/08/10	27	68.39	27.1	68.96	67.80	-0.1	9,591	0.00%
2021/08/09	5	72.74	8.5	72.99	71.50	-3.5	9,631	-0.04%
2021/08/06	10	75.47	6.7	75.63	75.50	3.3	9,759	0.03%
2021/08/05	0	0.00	0.6	79.10	79.00	-0.6	9,761	-0.01%
2021/08/04	0	0.00	1	80.40	80.50	-1	9,918	-0.01%
2021/08/03	2	80.30	1.5	80.03	80.30	0.5	10,005	0.01%
2021/08/02	4	80.13	5.5	79.31	78.80	-1.5	10,000	-0.01%
2021/07/30	4.1	80.52	4	80.88	79.00	0.1	10,059	0.00%
2021/07/29	0	0.00	13	80.66	81.20	-13	10,060	-0.13%
2021/07/28	12.6	79.58	13	81.64	81.20	-0.4	10,075	0.00%
2021/07/27	7	86.87	18.5	84.34	84.10	-11.5	10,188	-0.11%
2021/07/26	7.3	88.93	3	88.33	88.30	4.3	10,177	0.04%
2021/07/23	13.2	92.39	10.7	89.34	88.70	2.5	10,103	0.02%
2021/07/22	11.9	94.04	22.4	92.72	92.50	-10.5	10,000	-0.10%
2021/07/21	15.6	95.59	10.1	96.41	95.00	5.5	9,907	0.06%
2021/07/20	55	97.20	26	97.09	95.80	29	9,895	0.29%
2021/07/19	71.2	102.84	104.9	101.43	98.50	-33.7	9,787	-0.34%	大賣/
2021/07/16	125	95.79	116.4	99.45	100.00	8.6	9,392	0.09%	大買/大賣/
2021/07/15	14	92.12	8	91.85	91.30	6	9,134	0.07%
2021/07/14	12	95.91	10.7	95.54	93.40	1.3	9,081	0.01%
2021/07/13	93.1	101.05	97.2	101.07	96.10	-4.1	9,008	-0.05%
2021/07/12	0	0.00	6.5	97.47	97.90	-6.5	8,618	-0.07%
2021/07/09	43.1	89.46	11	89.58	89.00	32.1	8,677	0.37%
2021/07/08	1	87.20	3.7	87.42	86.90	-2.7	8,649	-0.03%
2021/07/07	6.2	85.28	1	86.20	85.70	5.2	8,669	0.06%
2021/07/06	6	87.18	0	0.00	85.70	6	8,801	0.07%
2021/07/05	7	87.41	13.8	88.26	87.10	-6.8	9,006	-0.08%
2021/07/02	2.1	83.43	2.3	84.15	84.10	-0.2	8,899	0.00%
2021/07/01	6	82.57	1.9	82.76	82.20	4.1	8,914	0.05%
2021/06/30	3	84.13	2	83.10	84.00	1	8,989	0.01%
2021/06/29	5.2	84.20	0	87.00	83.30	5.2	9,120	0.06%
2021/06/28	4	86.55	0	0.00	86.40	4	9,121	0.04%
2021/06/25	2	86.70	6.4	87.06	86.10	-4.4	9,090	-0.05%
2021/06/24	6	83.63	1	84.80	84.30	5	9,049	0.06%
2021/06/23	2	81.50	2	83.80	82.40	0	9,210	0.00%
2021/06/22	0	83.50	7.1	84.61	81.00	-7.1	9,240	-0.08%
2021/06/21	3.2	86.88	13.3	87.84	84.80	-10	9,265	-0.11%
2021/06/18	11	91.64	8.2	90.89	91.60	2.8	9,368	0.03%
2021/06/17	1	87.50	1.2	88.03	88.80	-0.2	9,388	0.00%
2021/06/16	3.2	87.28	3.5	86.95	86.40	-0.3	9,440	0.00%
2021/06/15	4.2	86.30	4.2	86.02	86.50	0	9,906	0.00%
2021/06/11	33	88.18	40.1	87.74	86.60	-7.1	9,953	-0.07%
2021/06/10	18.1	84.42	17	84.95	84.50	1.1	9,800	0.01%
2021/06/09	24	84.13	13.8	83.90	83.20	10.2	9,889	0.10%
2021/06/08	0	0.00	1	82.20	81.80	-1	10,424	-0.01%
2021/06/07	3.1	82.23	2	83.60	81.60	1.1	10,638	0.01%
2021/06/04	17	82.91	4.7	84.98	85.20	12.3	10,690	0.11%
2021/06/03	1	82.70	1	81.70	82.50	0	10,817	0.00%
2021/06/02	9.1	84.86	0.7	82.30	81.90	8.4	11,023	0.08%
2021/06/01	8	86.26	13.2	86.11	86.30	-5.2	11,140	-0.05%
2021/05/31	8.1	85.99	11	85.57	83.80	-3	11,201	-0.03%
2021/05/28	13	87.20	7	87.45	85.90	6	11,671	0.05%
2021/05/27	131.2	83.64	120.5	82.96	84.60	10.7	11,844	0.09%	大買/大賣/
2021/05/26	0	0.00	6.5	77.85	81.00	-6.5	11,483	-0.06%
2021/05/25	2	74.05	1.8	73.07	73.70	0.2	11,897	0.00%
2021/05/24	1	72.20	2.5	72.27	70.70	-1.5	12,276	-0.01%
2021/05/21	2	70.70	1	70.10	70.00	1	13,082	0.01%
2021/05/19	1	67.10	3	67.73	69.20	-2	13,468	-0.01%
2021/05/18	2	68.80	2.1	67.67	68.10	-0.1	13,700	0.00%
2021/05/17	6	67.68	6	66.07	63.90	0	13,799	0.00%
2021/05/14	2	71.70	12	67.62	66.00	-10	13,757	-0.07%
2021/05/13	11	65.92	3	64.97	69.90	8	13,805	0.06%
2021/05/12	2	63.95	2	68.00	63.60	0	14,505	0.00%
2021/05/11	3	70.27	2	69.60	69.40	1	14,664	0.01%
2021/05/10	2	77.35	1	77.20	77.10	1	14,787	0.01%
2021/05/07	0	0.00	2	75.80	79.40	-2	15,081	-0.01%
2021/05/04	3	79.47	11	73.50	78.80	-8	15,754	-0.05%
2021/05/03	0.2	77.90	0	0.00	76.10	0.2	15,681	0.00%
2021/04/29	1	83.20	2	83.00	84.00	-1	15,791	-0.01%
2021/04/28	0	0.00	11	85.11	83.00	-11	15,976	-0.07%
2021/04/27	10	84.20	10	84.80	84.00	0	16,273	0.00%
2021/04/26	3	87.50	2.4	85.25	87.50	0.6	16,581	0.00%
2021/04/23	23	84.22	2.4	84.63	83.90	20.6	16,754	0.12%
2021/04/22	3	85.53	13.1	86.36	83.00	-10.1	17,405	-0.06%
2021/04/21	4	87.83	0.6	89.10	87.20	3.4	17,753	0.02%
2021/04/20	1	90.80	0.1	93.40	90.50	0.9	17,814	0.01%
2021/04/19	1	90.40	5.9	92.81	90.30	-4.9	18,127	-0.03%
2021/04/16	4	92.08	2	92.78	91.90	2	18,408	0.01%
2021/04/15	4	95.33	0.5	96.46	94.20	3.5	18,718	0.02%
2021/04/14	12	97.71	10.2	98.63	96.00	1.8	18,901	0.01%
2021/04/13	2.4	105.25	0	0.00	103.50	2.4	18,846	0.01%
2021/04/12	7	110.00	8	112.13	110.00	-1	18,901	-0.01%
2021/04/09	19	114.76	22	113.86	112.00	-3	19,036	-0.02%
2021/04/08	1	107.50	3	107.67	107.00	-2	18,952	-0.01%
2021/04/07	1	106.50	3	107.50	107.50	-2	19,268	-0.01%
2021/04/06	3	108.50	4	109.88	108.00	-1	19,694	-0.01%
2021/04/01	4	108.50	3	109.00	107.00	1	20,155	0.00%
2021/03/31	3	107.17	0	0.00	104.50	3	20,649	0.01%
2021/03/30	1	107.50	2.1	107.80	107.50	-1.1	21,222	-0.01%
2021/03/29	3	107.33	2	108.00	108.00	1	21,444	0.00%
2021/03/26	6	107.58	26.1	106.88	107.00	-20.1	21,382	-0.09%
2021/03/25	3	99.93	0	0.00	100.00	3	21,182	0.01%
2021/03/24	24	100.73	1	101.00	101.00	23	21,119	0.11%
2021/03/23	3	104.67	13	101.08	101.00	-10	21,027	-0.05%
2021/03/22	18.2	107.22	21	105.98	103.50	-2.8	20,783	-0.01%
2021/03/19	2	115.50	0	0.00	114.00	2	20,584	0.01%
2021/03/18	10	122.35	18	119.89	118.50	-8	20,480	-0.04%
2021/03/17	7	117.00	3.2	115.84	118.00	3.8	19,998	0.02%
2021/03/16	5	116.80	5.1	115.74	116.00	-0.1	19,960	0.00%
2021/03/15	8.1	115.23	9	115.11	117.00	-0.9	19,903	0.00%
2021/03/12	23	117.11	18	116.72	113.00	5	19,942	0.03%
2021/03/11	23	109.59	24	114.13	115.50	-1	19,330	-0.01%
2021/03/10	4	107.63	6	107.00	105.00	-2	19,269	-0.01%
2021/03/09	4.2	108.10	8	105.44	106.50	-3.8	19,205	-0.02%
2021/03/08	15	113.23	15	108.50	107.00	0	19,017	0.00%
2021/03/05	8	113.63	7	113.21	113.00	1	18,799	0.01%
2021/03/04	5	116.80	5	117.40	115.50	0	18,627	0.00%
2021/03/03	11	117.59	5	118.30	118.00	6	18,555	0.03%
2021/03/02	41	117.04	57	115.16	114.00	-16	18,030	-0.09%
2021/02/26	22	109.95	17	107.76	112.00	5	17,564	0.03%
2021/02/25	13	117.23	43.2	120.17	110.00	-30.2	17,182	-0.18%
2021/02/24	44.2	119.30	23	118.15	118.00	21.2	16,633	0.13%
2021/02/23	61	117.20	51	114.02	113.00	10	16,140	0.06%
2021/02/22	2	107.00	23	108.13	112.00	-21	15,357	-0.14%
2021/02/19	37	98.91	22	98.22	102.00	15	15,764	0.10%
2021/02/18	15	93.88	9	93.11	92.80	6	15,649	0.04%
2021/02/17	18	89.21	54	89.14	89.50	-36	15,442	-0.23%
2021/02/05	15	87.54	10	87.67	86.40	5	15,247	0.03%
2021/02/04	11	86.96	10	87.03	86.30	1	15,177	0.01%
2021/02/03	103	91.37	67	91.44	87.20	36	14,961	0.24%	大買/
2021/02/02	5	83.80	3	86.20	88.10	2	14,226	0.01%
2021/02/01	14	80.78	5.1	82.71	80.10	8.9	14,127	0.06%
2021/01/29	5	88.08	23	88.01	84.20	-18	14,018	-0.13%
2021/01/28	25	91.32	14	89.45	87.10	11	13,745	0.08%
2021/01/27	5.1	88.90	6	88.78	87.90	-0.9	13,433	-0.01%
2021/01/26	5	86.66	6	87.22	83.10	-1	13,111	-0.01%
2021/01/25	11	86.15	10	86.01	84.60	1	12,913	0.01%
2021/01/22	1	83.50	9	84.53	88.60	-8	12,828	-0.06%
2021/01/21	7	84.31	8	83.65	84.50	-1	12,721	-0.01%
2021/01/20	15	87.29	4	88.43	85.10	11	12,554	0.09%
2021/01/19	20	93.51	18	93.97	91.30	2	12,273	0.02%
2021/01/18	14	91.87	10.2	90.79	91.60	3.9	11,924	0.03%
2021/01/15	64	97.51	56	97.24	94.90	8	11,660	0.07%
2021/01/14	39.2	89.66	39	90.55	92.80	0.2	10,947	0.00%
2021/01/13	4	84.43	5.2	85.10	84.40	-1.2	10,528	-0.01%
2021/01/12	42.2	86.70	43	86.16	83.60	-0.8	10,422	-0.01%
2021/01/11	18	85.77	39	86.50	84.70	-21	10,112	-0.21%
2021/01/08	32	85.84	29	84.57	87.10	3	9,805	0.03%
2021/01/07	22	79.08	10	75.84	79.20	12	9,445	0.13%
2021/01/06	0	0.00	9	74.04	72.00	-9	9,446	-0.10%
2021/01/05	11	75.48	21	74.28	74.00	-10	9,468	-0.11%
2021/01/04	10	75.60	25	75.46	74.20	-15	9,490	-0.16%
2020/12/31	59	73.19	29	72.51	73.60	30	9,643	0.31%
2020/12/30	12	72.12	13	72.68	71.50	-1	9,626	-0.01%
2020/12/29	52	72.84	58	73.00	69.70	-6	9,365	-0.06%
2020/12/28	33	72.27	39	71.36	70.80	-6	8,956	-0.07%
2020/12/25	35	68.23	47	67.82	70.50	-12	8,574	-0.14%
2020/12/24	47	61.83	28	62.11	64.10	19	7,970	0.24%
2020/12/23	6	56.98	13	57.13	58.30	-7	7,420	-0.09%
2020/12/21	1	52.00	0	0.00	51.90	1	7,460	0.01%
2020/12/17	0	0.00	4	51.70	52.80	-4	8,016	-0.05%
2020/12/16	3	52.77	0	0.00	53.00	3	8,322	0.04%
2020/12/15	14	52.18	25	54.01	52.00	-11	8,380	-0.13%
2020/12/14	5	55.64	5	55.48	55.40	0	8,349	0.00%
2020/12/11	15	53.89	12	55.48	53.90	3	8,400	0.04%
2020/12/10	10	56.87	6	55.95	55.60	4	8,372	0.05%
2020/12/09	13	57.18	1	57.70	56.60	12	8,313	0.14%
2020/12/08	26	57.12	29	55.97	55.30	-3	8,172	-0.04%
2020/12/07	1	53.10	5	54.54	54.50	-4	7,951	-0.05%
2020/12/04	14	55.44	11	54.95	54.50	3	7,924	0.04%
2020/12/03	11	54.25	37	54.41	53.80	-26	7,786	-0.33%
2020/12/02	7	54.44	14	54.80	53.80	-7	7,789	-0.09%
2020/12/01	6	55.10	26	53.55	55.10	-20	8,092	-0.25%
2020/11/30	2	54.90	14	54.62	54.40	-12	8,325	-0.14%
2020/11/27	80	54.76	30	54.22	53.90	50	8,427	0.59%
2020/11/26	0	0.00	1	52.50	52.90	-1	8,274	-0.01%
2020/11/25	10	51.00	0	0.00	50.30	10	8,477	0.12%
2020/11/24	2	51.00	1	50.30	50.40	1	8,549	0.01%
2020/11/23	1	51.70	0	0.00	52.10	1	8,561	0.01%
2020/11/20	6	51.63	4	51.40	51.00	2	8,526	0.02%
2020/11/19	3	52.13	2	52.90	52.50	1	8,496	0.01%
2020/11/18	57	55.21	58	55.06	52.10	-1	8,386	-0.01%
2020/11/17	8	52.29	9	53.31	54.20	-1	7,877	-0.01%
2020/11/16	8	50.19	9	49.54	51.00	-1	7,621	-0.01%
2020/11/13	1	49.00	17	47.31	48.60	-16	7,498	-0.21%
2020/11/12	1	46.80	1	47.30	47.30	0	7,492	0.00%
2020/11/11	16	51.34	15	49.65	48.70	1	7,428	0.01%
2020/11/10	2	49.98	1	50.40	49.50	1	7,347	0.01%
2020/11/09	18	52.13	1	51.50	51.40	17	7,263	0.23%
2020/11/06	2	49.50	2	49.05	48.65	0	7,013	0.00%
2020/11/05	1	47.60	7	47.35	47.65	-6	6,888	-0.09%
2020/11/02	0	0.00	1	44.85	44.90	-1	6,882	-0.01%
2020/10/30	4	47.09	10	46.31	45.50	-6	6,853	-0.09%
2020/10/29	22	45.58	11	45.14	47.60	11	6,799	0.16%
2020/10/28	0	0.00	1	47.05	45.05	-1	6,708	-0.01%
2020/10/27	1	46.30	2	46.10	46.00	-1	6,634	-0.02%
2020/10/23	0	0.00	2	48.55	48.50	-2	6,531	-0.03%
2020/10/21	2	48.65	2	48.70	48.70	0	6,472	0.00%
2020/10/20	1	50.20	8	50.16	49.25	-7	6,427	-0.11%
2020/10/19	1	49.05	2	49.65	49.05	-1	6,365	-0.02%
2020/10/16	2	49.23	34	49.96	48.00	-32	6,293	-0.51%
2020/10/15	4	51.10	4	51.63	50.40	0	6,195	0.00%
2020/10/14	10	51.47	16	51.74	52.00	-6	6,099	-0.10%
2020/10/13	5	50.22	13	50.49	51.50	-8	5,780	-0.14%
2020/10/12	9	48.93	2	49.85	48.55	7	5,573	0.13%
2020/10/08	54	50.51	40	50.19	49.45	14	5,396	0.26%
2020/10/07	2	48.15	10	46.35	48.55	-8	4,935	-0.16%
2020/10/06	3	46.53	5	46.78	46.35	-2	4,719	-0.04%
2020/10/05	1	45.30	21	44.40	46.30	-20	4,621	-0.43%
2020/09/30	24	44.20	7	44.68	44.20	17	4,573	0.37%
2020/09/29	0	0.00	14	42.92	43.30	-14	4,418	-0.32%
2020/09/28	55	44.06	57	43.75	43.95	-2	4,415	-0.05%
2020/09/25	22	44.16	16	43.28	44.00	6	4,353	0.14%
2020/09/24	8	45.52	4	45.74	45.20	4	4,132	0.10%
2020/09/23	5	47.47	5	48.18	46.00	0	3,997	0.00%
2020/09/22	48	47.84	7	47.76	47.70	41	3,814	1.07%
2020/09/21	9	46.28	24	45.74	46.60	-15	3,415	-0.44%
2020/09/18	2	45.75	0	0.00	45.20	2	3,080	0.06%
2020/09/17	0	0.00	19	44.22	44.35	-19	3,014	-0.63%
2020/09/16	30	43.78	11	44.89	44.30	19	2,971	0.64%
2020/09/15	1	42.00	20	41.29	41.85	-19	2,875	-0.66%
2020/09/14	23	40.00	5	41.40	41.40	18	2,847	0.63%
2020/09/11	6	39.38	0	0.00	39.30	6	2,882	0.21%
2020/09/10	0	0.00	5	41.20	40.50	-5	2,876	-0.17%
2020/09/09	0	0.00	1	39.00	40.25	-1	2,857	-0.03%
2020/09/08	6	39.06	0	0.00	38.95	6	2,816	0.21%
2020/09/07	5	39.60	47	41.84	39.60	-42	2,767	-1.52%
2020/09/04	57	42.16	21	42.21	43.20	36	2,662	1.35%
2020/09/03	8	41.76	7	41.16	40.55	1	2,291	0.04%
2020/09/02	5	37.81	16	40.07	40.25	-11	1,989	-0.55%
2020/09/01	3	34.70	3	35.85	36.60	0	1,778	0.00%
2020/08/31	28	33.45	26	33.68	35.25	2	1,679	0.12%
2020/08/28	8	31.65	5	31.80	33.55	3	1,393	0.22%
2020/08/26	1	29.00	0	0.00	29.50	1	1,219	0.08%
2020/08/24	1	27.40	1	28.00	27.80	0	1,139	0.00%
2020/08/21	0	0.00	1	27.25	27.50	-1	1,141	-0.09%
2020/08/20	0	0.00	12	26.10	25.50	-12	1,126	-1.07%
2020/08/17	0	0.00	5	26.50	26.50	-5	1,059	-0.47%
2020/08/14	19	26.08	1	26.55	26.20	18	1,070	1.68%
2020/08/13	9	25.94	10	26.45	26.00	-1	1,054	-0.09%
2020/08/12	0	0.00	8	25.22	25.35	-8	1,017	-0.79%
2020/08/11	1	25.00	0	0.00	25.15	1	1,013	0.10%
2020/08/10	0	0.00	68	26.07	25.65	-68	1,008	-6.74%
2020/08/07	118	26.95	5	26.95	26.95	113	991	11.40%	大買/鉅額交易
2020/07/09	6	25.00	6	25.45	25.00	0	839	0.00%
2020/07/06	8	24.00	8	23.38	24.00	0	742	0.00%
2020/06/18	11	24.17	8	24.31	23.70	3	689	0.44%
2020/06/10	0	0.00	2	19.80	19.80	-2	641	-0.31%
2020/06/09	0	0.00	1	19.80	19.80	-1	656	-0.15%
2020/06/08	2	20.00	0	0.00	19.90	2	671	0.30%
2020/06/03	7	19.99	6	19.88	19.90	1	667	0.15%
2020/05/28	2	20.25	7	20.06	19.50	-5	635	-0.79%
2020/05/27	0	0.00	5	18.60	19.80	-5	595	-0.84%
2020/05/14	4	17.79	3	18.00	17.50	1	557	0.18%
2020/05/13	2	18.10	0	0.00	18.10	2	550	0.36%
2020/05/12	0	0.00	6	18.37	18.40	-6	551	-1.09%
2020/05/11	8	18.33	0	0.00	18.35	8	547	1.46%
2020/05/07	5	18.59	5	18.67	18.85	0	536	0.00%
2020/05/06	2	18.20	0	0.00	18.05	2	522	0.38%
2020/05/05	7	18.28	0	0.00	17.95	7	523	1.34%
2020/03/18	1	14.00	0	0.00	13.50	1	549	0.18%
2020/03/13	0	0.00	1	17.05	17.10	-1	494	-0.20%
2020/03/12	5	19.50	0	0.00	18.90	5	479	1.04%
2020/03/06	1	22.65	0	0.00	22.35	1	452	0.22%
2020/02/17	3	24.35	0	0.00	24.20	3	525	0.57%
2020/01/03	0	0.00	15	28.35	28.45	-15	636	-2.36%
2019/12/27	15	27.25	0	0.00	27.25	15	589	2.54%
2019/12/26	2	27.50	2	27.40	27.20	0	587	0.00%
2019/12/23	54	27.29	54	27.39	26.70	0	580	0.00%
2019/11/25	0	0.00	8	25.15	25.20	-8	496	-1.61%
2019/11/18	2	24.90	5	24.95	25.00	-3	495	-0.61%
2019/11/13	0	0.00	2.1	26.26	26.15	-2.1	469	-0.45%
2019/11/12	3	25.55	0	0.00	26.00	3	461	0.65%
2019/10/31	7	29.57	7	29.83	29.85	0	402	0.00%
2019/10/14	0	0.00	1	28.75	28.75	-1	582	-0.17%
2019/10/09	0	0.00	2	29.00	29.00	-2	581	-0.34%
2019/09/17	2	30.75	0	0.00	30.50	2	808	0.25%
2019/08/22	0	0.00	0.3	32.15	32.10	-0.3	859	-0.04%
2019/08/21	0	0.00	1	31.50	31.45	-1	852	-0.12%
2019/08/19	0	0.00	1	31.50	31.50	-1	853	-0.12%
2019/08/14	0	0.00	2	30.80	30.70	-2	852	-0.23%
2019/08/08	0.4	30.65	0	0.00	30.80	0.4	860	0.04%
2019/08/07	0.3	30.30	0	0.00	30.40	0.3	860	0.04%
2019/08/01	0	0.00	1	32.65	32.15	-1	885	-0.11%
2019/07/29	0.1	33.95	0	0.00	33.90	0.1	880	0.01%
2019/07/19	0	0.00	3	34.57	34.30	-3	899	-0.33%
2019/07/17	58	34.94	46	35.26	35.30	12	850	1.41%
2019/07/16	0	0.00	400	32.85	32.50	-400	737	-54.26%	大賣/鉅額交易
2019/07/11	0	0.00	1	33.70	33.00	-1	758	-0.13%
2019/07/10	0.2	32.90	0	0.00	32.85	0.2	769	0.02%
2019/07/04	1	34.00	0	0.00	34.00	1	835	0.12%
2019/07/03	0	0.00	1	35.05	34.25	-1	841	-0.12%
2019/07/02	409	34.93	4	34.98	34.70	405	843	48.03%	大買/鉅額交易
2019/06/28	1	31.50	0	0.00	31.80	1	746	0.13%
2019/06/27	1	32.40	1	32.10	32.00	0	799	0.00%
2019/06/25	0	0.00	3	30.98	30.95	-3	822	-0.36%
2019/06/21	1	32.05	4	32.83	32.05	-3	1,052	-0.29%
2019/06/20	4.4	32.30	0	0.00	32.45	4.4	1,079	0.41%
2019/06/18	2	31.35	0	0.00	31.35	2	1,411	0.14%
2019/04/30	0	0.00	1	36.10	36.10	-1	2,451	-0.04%
2019/04/29	2	35.30	0	0.00	35.00	2	2,475	0.08%
2019/04/12	0	0.00	1	40.00	39.20	-1	2,649	-0.04%
2019/04/11	0	0.00	1	41.15	40.50	-1	2,617	-0.04%
2019/04/10	1	41.10	0	0.00	40.75	1	2,603	0.04%
2019/04/08	0	0.00	10	41.10	40.65	-10	2,575	-0.39%
2019/04/01	1	42.65	0	0.00	41.10	1	2,534	0.04%
2019/03/28	0	0.00	3	41.20	41.00	-3	2,477	-0.12%
2019/03/27	5	42.85	5	41.50	41.50	0	2,466	0.00%
2019/03/26	9	41.05	6	40.99	42.50	3	2,344	0.13%
2019/03/25	0	0.00	4	39.96	39.70	-4	2,251	-0.18%
2019/03/22	8	42.69	15	42.09	41.55	-7	2,227	-0.31%
2019/03/21	29	42.04	25	42.46	43.00	4	2,109	0.19%
2019/03/20	5	39.71	3	40.07	39.60	2	1,930	0.10%
2019/03/19	2	39.30	2	39.88	38.60	0	1,883	0.00%
2019/03/18	0	0.00	5	38.80	38.10	-5	1,849	-0.27%
2019/03/15	3	39.55	3	38.75	38.85	0	1,851	0.00%
2019/03/14	0	0.00	2	38.95	38.60	-2	1,857	-0.11%
2019/03/12	1	39.10	0	0.00	38.30	1	1,958	0.05%
2019/03/11	0	0.00	1	37.90	37.50	-1	1,959	-0.05%
2019/03/08	3	37.85	0	0.00	38.10	3	2,035	0.15%
2019/03/06	9	39.42	9	39.98	39.30	0	2,194	0.00%
2019/03/05	16	40.26	12	40.40	39.40	4	2,190	0.18%
2019/03/04	8	39.51	14	39.52	39.45	-6	2,128	-0.28%
2019/02/27	1	37.65	2	37.90	37.95	-1	2,077	-0.05%
2019/02/25	1	38.30	1	38.35	38.25	0	2,267	0.00%
2019/02/22	6	37.85	17	37.77	37.70	-11	2,233	-0.49%
2019/02/21	27	38.07	11	38.14	38.30	16	2,191	0.73%
2019/02/20	16	36.49	19	36.24	35.90	-3	1,984	-0.15%
2019/02/19	4	36.03	0	0.00	35.60	4	1,931	0.21%
2019/02/13	0	0.00	2	35.50	35.10	-2	1,859	-0.11%
2019/01/30	0	0.00	2	33.80	33.45	-2	1,860	-0.11%
2019/01/25	5	34.30	6	33.81	33.75	-1	2,005	-0.05%
2019/01/18	1	34.15	0	0.00	34.25	1	2,033	0.05%
2019/01/17	1	33.55	2	33.75	32.90	-1	2,008	-0.05%
2019/01/10	1	32.70	1	32.40	32.65	0	1,995	0.00%
2019/01/09	1	32.10	1	31.90	31.90	0	1,976	0.00%
2019/01/07	0	0.00	1	31.00	31.00	-1	2,007	-0.05%
2018/12/18	0	0.00	1	33.35	33.00	-1	2,409	-0.04%
2018/12/12	1	33.75	1	33.90	34.05	0	2,407	0.00%
2018/12/11	2	33.18	1	33.20	33.00	1	2,408	0.04%
2018/12/07	2	34.20	0	0.00	34.30	2	2,432	0.08%
2018/12/06	9	34.91	13	34.33	34.00	-4	2,422	-0.17%
2018/12/05	1	34.00	1	34.40	34.95	0	2,314	0.00%
2018/12/04	2	35.48	7	35.56	34.90	-5	2,353	-0.21%
2018/12/03	6	35.58	7	35.76	36.00	-1	2,361	-0.04%
2018/11/30	12	34.41	13	34.19	34.15	-1	2,288	-0.04%
2018/11/29	3	32.68	5	33.06	32.15	-2	2,224	-0.09%
2018/11/28	8	32.05	6	31.95	32.20	2	2,249	0.09%
2018/11/27	3	31.55	4	31.35	31.70	-1	2,247	-0.04%
2018/11/26	5	31.03	5	31.31	31.05	0	2,243	0.00%
2018/11/23	42	31.81	37	32.47	31.00	5	2,215	0.23%
2018/11/22	11	33.75	7	33.61	33.95	4	2,064	0.19%
2018/11/21	0	0.00	1	31.05	30.90	-1	2,004	-0.05%
2018/11/20	2	30.40	1	30.75	30.70	1	2,017	0.05%
2018/11/19	0	0.00	1	30.65	30.85	-1	2,042	-0.05%
2018/11/13	1	28.50	1	28.80	29.95	0	2,074	0.00%
2018/11/12	1	30.00	0	0.00	29.60	1	2,087	0.05%
2018/11/09	1	30.80	2	30.93	30.75	-1	2,104	-0.05%
2018/11/08	3	32.05	1	31.80	31.10	2	2,188	0.09%
2018/11/06	3	32.50	4	32.68	30.70	-1	2,294	-0.04%
2018/11/05	2	32.08	0	0.00	31.70	2	2,259	0.09%
2018/11/02	2	31.78	1	31.80	32.05	1	2,290	0.04%
2018/10/31	1	29.50	1	29.60	29.65	0	2,376	0.00%
2018/10/29	2	28.08	2	28.38	28.55	0	2,430	0.00%
2018/10/26	1	29.00	0	0.00	28.60	1	2,488	0.04%
2018/10/25	2	29.95	2	29.88	29.30	0	2,730	0.00%
2018/10/24	0	0.00	1	31.20	31.05	-1	2,742	-0.04%
2018/10/23	1	30.45	1	30.80	30.05	0	2,760	0.00%
2018/10/19	1	31.45	0	0.00	31.45	1	2,900	0.03%
2018/10/17	2	31.55	2	31.10	30.90	0	3,309	0.00%
2018/10/15	0	0.00	1	30.65	30.60	-1	4,107	-0.02%
2018/10/12	8	28.03	0	0.00	29.00	8	4,199	0.19%
2018/10/11	1	27.60	1	27.80	27.50	0	4,191	0.00%
2018/10/09	12	31.10	21	30.62	30.55	-9	4,204	-0.21%
2018/10/08	2	33.80	11	34.09	33.50	-9	4,172	-0.22%
2018/10/05	0	0.00	1	34.10	34.10	-1	4,205	-0.02%
2018/10/04	1	37.10	0	0.00	37.15	1	4,294	0.02%
2018/10/03	0	0.00	1	36.90	36.90	-1	4,351	-0.02%
2018/10/02	1	39.30	0	0.00	38.90	1	4,453	0.02%
2018/09/28	0	0.00	1	39.50	38.70	-1	4,577	-0.02%
2018/09/27	11	39.49	0	0.00	39.10	11	4,661	0.24%
2018/09/25	1	38.90	0	0.00	38.05	1	4,896	0.02%
2018/09/19	0	0.00	2	39.60	38.90	-2	5,050	-0.04%
2018/09/17	1	40.80	0	0.00	40.20	1	5,127	0.02%
2018/09/14	0	0.00	1	40.70	41.40	-1	5,143	-0.02%
2018/09/11	5	39.00	0	0.00	39.00	5	5,319	0.09%
2018/09/10	1	38.60	2	37.83	37.40	-1	5,413	-0.02%
2018/09/07	0	0.00	1	40.55	40.35	-1	5,703	-0.02%
2018/09/05	1	43.65	0	0.00	44.20	1	6,697	0.01%
2018/09/04	7	43.73	8	44.39	44.00	-1	7,180	-0.01%
2018/09/03	1	47.70	0	0.00	46.40	1	7,327	0.01%
2018/08/31	1	48.10	0	0.00	48.05	1	7,891	0.01%
2018/08/29	3	48.87	0	0.00	48.65	3	8,112	0.04%
2018/08/21	0	0.00	1	49.00	48.85	-1	8,484	-0.01%
2018/08/20	12	48.69	11	48.11	48.50	1	8,519	0.01%
2018/08/17	0	0.00	1	49.90	49.45	-1	8,556	-0.01%
2018/08/16	11	50.34	10	49.70	50.00	1	8,625	0.01%
2018/08/15	11	50.39	11	50.82	50.00	0	8,679	0.00%
2018/08/14	8	49.61	1	49.85	49.80	7	8,709	0.08%
2018/08/13	17	49.86	15	50.19	49.25	2	8,686	0.02%
2018/08/09	12	55.56	10	54.90	55.50	2	8,620	0.02%
2018/08/08	19	56.55	26	56.17	55.10	-7	8,672	-0.08%
2018/08/07	3	54.83	0	0.00	54.60	3	8,582	0.03%
2018/08/06	8	56.90	7	56.84	56.20	1	8,556	0.01%
2018/08/03	1	56.80	15	57.11	56.80	-14	8,554	-0.16%
2018/08/02	2	57.35	5	57.26	57.00	-3	8,524	-0.04%
2018/08/01	27	59.09	30	59.16	58.10	-3	8,471	-0.04%
2018/07/31	1	57.20	1	56.90	57.20	0	8,210	0.00%
2018/07/30	10	55.50	19	56.45	55.60	-9	8,182	-0.11%
2018/07/27	8	57.75	3	57.37	57.80	5	8,134	0.06%
2018/07/26	3	58.80	3	58.03	56.80	0	8,083	0.00%
2018/07/25	17	60.71	23	59.48	58.60	-6	7,997	-0.08%
2018/07/24	38	59.35	46	58.66	59.50	-8	7,856	-0.10%
2018/07/23	143	57.95	144	58.32	58.30	-1	7,649	-0.01%	大買/大賣/
2018/07/20	68	55.98	55	56.64	58.50	13	7,184	0.18%
2018/07/19	14	53.17	12	53.78	53.20	2	6,947	0.03%
2018/07/18	4	52.18	2	51.45	51.00	2	6,880	0.03%
2018/07/17	1	53.60	2	52.20	52.20	-1	6,907	-0.01%
2018/07/16	2	53.75	0	0.00	52.10	2	6,905	0.03%
2018/07/13	2	53.60	0	0.00	53.60	2	6,923	0.03%
2018/07/12	8	54.64	9	54.00	53.50	-1	6,954	-0.01%
2018/07/11	2	52.00	4	52.18	52.80	-2	6,922	-0.03%
2018/07/10	1	52.30	7	51.63	52.10	-6	7,101	-0.08%
2018/07/09	5	49.97	0	0.00	49.30	5	7,109	0.07%
2018/07/06	8	48.33	7	48.00	50.80	1	7,327	0.01%
2018/07/05	6	50.54	16	48.78	48.30	-10	7,426	-0.13%
2018/07/04	11	53.12	13	53.12	52.40	-2	7,514	-0.03%
2018/07/03	28	55.70	21	57.00	53.20	7	7,434	0.09%
2018/06/29	7	59.39	11	58.20	60.60	-4	7,140	-0.06%
2018/06/28	3	55.70	3	55.67	56.00	0	7,028	0.00%
2018/06/27	2	58.00	3	57.50	55.80	-1	6,982	-0.01%
2018/06/25	0	0.00	16	57.94	56.50	-16	6,934	-0.23%
2018/06/22	1	58.10	1	59.50	58.10	0	6,913	0.00%
2018/06/21	4	59.98	15.2	60.81	59.90	-11.2	6,876	-0.16%
2018/06/20	18	58.15	6	58.37	58.80	12	6,826	0.18%
2018/06/19	8	64.23	14	63.81	62.30	-6	6,705	-0.09%
2018/06/15	70	69.94	89	69.39	67.00	-19	6,598	-0.29%
2018/06/14	108	70.42	128	70.07	70.00	-20	6,259	-0.32%	大買/大賣/
2018/06/13	72	69.87	87	69.81	70.90	-15	5,770	-0.26%
2018/06/12	87	63.21	134	63.18	64.50	-47	5,218	-0.90%	大賣/
2018/06/11	56	58.42	31	58.11	58.70	25	4,735	0.53%
2018/06/08	52	52.44	63	52.73	53.40	-11	4,502	-0.24%
2018/06/07	16	49.55	27	48.83	48.60	-11	3,931	-0.28%
2018/06/06	12.2	50.81	65	50.84	49.40	-52.8	3,884	-1.36%
2018/06/05	54	49.98	68	49.81	49.75	-14	3,745	-0.37%
2018/06/04	5	48.15	19	49.12	48.00	-14	3,531	-0.40%
2018/06/01	10	48.01	0	0.00	47.80	10	3,518	0.28%
2018/05/31	36	48.32	36	48.73	48.15	0	3,505	0.00%
2018/05/30	3	45.98	4	45.91	45.80	-1	3,437	-0.03%
2018/05/29	3	46.63	9	46.82	46.75	-6	3,440	-0.17%
2018/05/28	20	47.50	21	47.56	46.95	-1	3,490	-0.03%
2018/05/25	56	48.11	31	48.52	47.60	25	3,710	0.67%
2018/05/24	20	47.99	16	48.06	48.40	4	3,691	0.11%
2018/05/23	28	48.11	9	47.72	46.75	19	3,718	0.51%
2018/05/22	15	46.44	25	47.04	47.10	-10	3,657	-0.27%
2018/05/21	1	45.00	1	44.80	44.90	0	3,561	0.00%
2018/05/18	5	44.05	3	44.17	44.30	2	3,552	0.06%
2018/05/17	19	44.93	12	45.38	44.30	7	3,566	0.20%
2018/05/16	41	44.45	41	44.16	43.85	0	3,523	0.00%
2018/05/15	7	42.79	1	42.20	42.05	6	3,458	0.17%
2018/05/14	7	42.27	10	42.83	43.50	-3	3,480	-0.09%
2018/05/11	3	41.70	13	41.71	41.75	-10	3,471	-0.29%
2018/05/10	7	41.24	1	41.00	40.90	6	3,448	0.17%
2018/05/09	1	41.50	0	0.00	41.50	1	3,474	0.03%
2018/05/04	0	0.00	3	40.73	40.80	-3	3,644	-0.08%
2018/05/03	2	41.13	1	41.20	41.00	1	3,647	0.03%
2018/05/02	5	42.28	15	41.42	41.45	-10	3,716	-0.27%
2018/04/30	1	42.60	13	42.57	42.80	-12	3,813	-0.31%
2018/04/27	5	40.75	4	40.75	42.30	1	3,803	0.03%
2018/04/26	31	40.70	133	42.62	40.50	-102	3,795	-2.69%	大賣/鉅額交易
2018/04/25	23	44.18	5	43.93	43.65	18	3,729	0.48%
2018/04/24	17	44.46	44	44.44	44.05	-27	3,707	-0.73%
2018/04/23	17	47.29	74	46.27	46.10	-57	3,723	-1.53%
2018/04/20	95	48.30	56	48.13	48.00	39	3,673	1.06%
2018/04/19	41	47.78	10	47.61	47.60	31	3,692	0.84%
2018/04/18	60	48.93	14	48.43	47.55	46	3,676	1.25%
2018/04/17	79	49.87	31	50.07	48.85	48	3,588	1.34%
2018/04/16	228	52.79	148	52.46	51.70	80	3,490	2.29%	大買/大賣/
2018/04/13	128	50.02	54	50.17	49.40	74	3,247	2.28%	大買/
2018/04/12	111	48.90	82	49.09	50.20	29	3,112	0.93%	大買/
2018/04/11	29	47.91	31	48.49	47.15	-2	2,850	-0.07%
2018/04/10	30	46.95	39	47.45	46.10	-9	2,660	-0.34%
2018/04/02	0	0.00	26	44.39	44.40	-26	2,458	-1.06%
2018/03/31	23	43.87	0	0.00	43.75	23	2,456	0.94%
2018/03/29	0	0.00	6	45.45	44.55	-6	2,464	-0.24%
2018/03/28	0	0.00	1	44.10	44.20	-1	2,437	-0.04%
2018/03/27	5	43.80	0	0.00	44.20	5	2,433	0.21%
2018/03/23	6	41.53	0	0.00	42.20	6	2,437	0.25%
2018/03/22	0	0.00	3	43.90	43.25	-3	2,426	-0.12%
2018/03/21	5	43.80	0	0.00	43.60	5	2,414	0.21%
2018/03/19	3	43.15	0	0.00	43.25	3	2,407	0.12%
2018/03/16	1	44.20	0	0.00	43.80	1	2,405	0.04%
2018/03/15	0	0.00	35	44.27	44.25	-35	2,414	-1.45%
2018/03/13	35	44.25	52	44.59	44.05	-17	2,437	-0.70%
2018/03/12	56	43.86	10	43.87	43.90	46	2,462	1.87%
2018/03/09	5	43.75	51	44.10	43.60	-46	2,472	-1.86%
2018/03/08	0	0.00	3	42.95	43.10	-3	2,457	-0.12%
2018/03/07	1	42.60	4	42.50	42.50	-3	2,455	-0.12%
2018/03/06	1	44.70	0	0.00	43.90	1	2,475	0.04%
2018/03/05	5	45.05	6	45.00	43.90	-1	2,490	-0.04%
2018/03/02	4	44.93	2	44.90	44.80	2	2,467	0.08%
2018/03/01	7	45.76	1	45.50	45.90	6	2,443	0.25%
2018/02/27	182	47.53	196	47.39	46.35	-14	2,384	-0.59%	大買/大賣/
2018/02/26	15	44.10	9	44.87	44.75	6	2,139	0.28%
2018/02/23	13	44.54	0	0.00	43.90	13	2,108	0.62%
2018/02/22	3	41.40	3	41.78	41.55	0	2,071	0.00%
2018/02/09	12	40.08	7	41.06	40.50	5	2,120	0.24%
2018/02/08	0	0.00	1	41.90	42.40	-1	2,125	-0.05%
2018/02/07	15	43.18	13	43.12	42.20	2	2,142	0.09%
2018/02/06	10	40.50	1	40.05	40.80	9	2,139	0.42%
2018/02/05	0	0.00	2	42.68	43.85	-2	2,106	-0.09%
2018/02/02	2	42.95	0	0.00	42.95	2	2,115	0.09%
2018/02/01	22	44.11	24	44.62	43.45	-2	2,204	-0.09%
2018/01/31	38	44.01	6	44.21	43.50	32	2,222	1.44%
2018/01/30	13	43.50	0	0.00	43.10	13	2,201	0.59%
2018/01/29	41	43.94	46	44.09	43.85	-5	2,210	-0.23%
2018/01/25	8	43.09	4	43.20	42.00	4	2,207	0.18%
2018/01/24	3	42.48	1	41.00	42.55	2	2,187	0.09%
2018/01/23	3	40.13	3	41.10	41.10	0	2,133	0.00%
2018/01/22	1	41.45	2	41.93	41.10	-1	2,214	-0.05%
2018/01/18	2	40.60	0	0.00	40.10	2	2,358	0.08%
2018/01/17	0	0.00	4	40.30	40.30	-4	2,419	-0.17%
2018/01/15	1	38.50	2	38.88	38.95	-1	2,763	-0.04%
2018/01/12	0	0.00	2	37.80	36.90	-2	2,979	-0.07%
2018/01/11	0	0.00	1	35.20	35.20	-1	3,006	-0.03%
2018/01/10	2	35.40	1	35.50	35.10	1	3,060	0.03%
2018/01/09	1	36.25	0	0.00	36.00	1	3,150	0.03%
2018/01/08	1	36.55	2	36.80	36.55	-1	3,189	-0.03%
2018/01/05	1	37.75	0	0.00	37.60	1	3,235	0.03%