先進光 (3362)-富邦-嘉義券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
205.5
漲跌
▲4.0
漲幅
+1.99%
成交量
998張
產業
上櫃光電類股
399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

先進光 (3362)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
2024/05/03	0.1	205.65	3	208.00	205.50	-2.9	2,993	-0.10%
2024/04/30	1	207.46	1	203.50	206.50	0	3,122	0.00%
2024/04/29	0	205.50	0	0.00	205.00	0	3,259	0.00%
2024/04/26	0.1	203.73	1	205.00	201.50	-0.9	3,294	-0.03%
2024/04/25	3	204.16	3	203.00	202.50	0	3,314	0.00%
2024/04/24	1	205.50	6	202.33	206.50	-5	3,335	-0.15%
2024/04/23	1	197.88	0	0.00	196.50	1	3,350	0.03%
2024/04/22	2.1	196.85	1.1	202.05	193.50	1	3,367	0.03%
2024/04/19	1	200.00	4	202.00	201.00	-3	3,414	-0.09%
2024/04/18	1	205.00	0	0.00	205.50	1	3,499	0.03%
2024/04/17	1	206.02	0.1	206.50	206.50	0.9	3,525	0.03%
2024/04/16	0.1	197.81	1	193.00	201.00	-0.9	3,526	-0.03%
2024/04/15	4.5	209.93	3.7	210.14	206.00	0.8	3,516	0.02%
2024/04/12	3.1	229.18	1	228.56	228.00	2.1	3,475	0.06%
2024/04/11	1.1	225.73	1	223.00	226.00	0.1	3,465	0.00%
2024/04/10	5.1	224.32	2	226.00	224.00	3.1	3,478	0.09%
2024/04/09	14.1	236.27	5	235.80	229.00	9.1	3,469	0.26%
2024/04/08	3.4	235.91	11	233.32	236.50	-7.7	3,431	-0.22%
2024/04/03	0	224.00	1	223.00	223.00	-1	3,410	-0.03%
2024/04/02	3.2	223.65	1	222.50	222.00	2.2	3,430	0.06%
2024/04/01	1	226.01	0	0.00	225.00	1	3,475	0.03%
2024/03/29	10	225.35	2	226.75	226.00	8	3,495	0.23%
2024/03/28	2.1	224.21	0	231.50	223.00	2.1	3,594	0.06%
2024/03/27	4.1	224.54	2	224.75	227.50	2.1	3,675	0.06%
2024/03/26	14.5	226.67	4	231.25	224.50	10.5	3,720	0.28%
2024/03/25	3.2	238.92	8	234.81	239.00	-4.8	3,731	-0.13%
2024/03/22	0	230.00	0	0.00	231.00	0	3,744	0.00%
2024/03/21	6.3	229.42	2	227.50	227.50	4.3	3,755	0.11%
2024/03/20	2	233.27	2	235.25	232.50	0	3,793	0.00%
2024/03/19	2.1	234.27	0	236.50	231.00	2.1	3,961	0.05%
2024/03/18	3.3	236.98	9	236.78	235.50	-5.7	4,078	-0.14%
2024/03/15	90.2	237.96	74	238.50	232.00	16.1	4,094	0.39%
2024/03/14	5.1	229.19	11	229.73	230.00	-5.9	4,052	-0.15%
2024/03/13	5.7	230.77	4.1	230.82	228.00	1.6	4,023	0.04%
2024/03/12	12.1	243.24	0	0.00	240.00	12.1	3,978	0.30%
2024/03/11	6.6	249.66	60	251.11	237.00	-53.4	3,942	-1.35%
2024/03/08	140.1	261.69	130	265.47	260.00	10.1	3,879	0.26%	大買/大賣/
2024/03/07	8.2	280.68	30	280.87	280.00	-21.8	3,866	-0.56%
2024/03/06	11.6	282.03	2.3	284.97	285.00	9.3	3,895	0.24%
2024/03/05	2.4	275.92	1	276.00	280.00	1.4	3,909	0.04%
2024/03/04	2.4	280.23	1.5	280.37	277.00	1	3,915	0.02%
2024/03/01	28	284.21	60.3	283.25	279.50	-32.3	4,073	-0.79%
2024/02/29	33	281.31	8.1	279.85	283.00	24.9	4,216	0.59%
2024/02/27	24.7	273.70	23.1	274.40	278.00	1.6	4,405	0.04%
2024/02/26	0.7	267.29	10.2	271.73	275.50	-9.5	4,929	-0.19%
2024/02/23	33.1	270.22	23	271.72	261.50	10.1	5,136	0.20%
2024/02/22	136.2	278.55	149	277.58	281.00	-12.8	5,227	-0.25%	大買/大賣/
2024/02/21	65.4	256.23	67	255.89	259.00	-1.6	5,205	-0.03%
2024/02/20	89	248.65	73	247.07	251.00	16	5,118	0.31%
2024/02/19	114.2	241.98	102	240.16	242.00	12.2	5,087	0.24%	大買/大賣/
2024/02/16	67.3	223.75	47	223.41	225.50	20.3	5,044	0.40%
2024/02/15	44.2	220.42	50	219.98	222.00	-5.8	4,979	-0.12%
2024/02/05	19.2	212.09	16	212.66	212.00	3.2	4,882	0.06%
2024/02/02	305.1	214.01	320	213.22	210.00	-14.9	4,828	-0.31%	大買/大賣/
2024/02/01	30.1	207.94	25	207.30	208.00	5.1	4,740	0.11%
2024/01/31	71.4	202.84	68	204.19	205.00	3.4	4,613	0.07%
2024/01/30	47	192.00	8	190.06	193.00	39	4,390	0.89%
2024/01/29	4	185.25	7	185.64	184.50	-3	4,327	-0.07%
2024/01/26	4	179.50	5.7	179.29	180.00	-1.7	4,282	-0.04%
2024/01/25	8.1	179.13	10	180.00	179.00	-2	4,282	-0.05%
2024/01/24	14	186.18	9.1	184.42	182.00	4.9	4,252	0.12%
2024/01/23	34	183.84	59.1	183.80	182.50	-25.1	4,195	-0.60%
2024/01/22	1	174.50	2	175.75	173.00	-1	4,064	-0.02%
2024/01/18	11	172.99	13	172.15	171.50	-2	4,034	-0.05%
2024/01/17	4.1	171.00	1	170.00	170.00	3.1	4,083	0.08%
2024/01/16	1	173.50	4	178.13	173.50	-3	4,073	-0.07%
2024/01/15	2	177.00	1	180.00	176.50	1	4,060	0.02%
2024/01/12	13	176.23	22	177.45	176.50	-9	4,027	-0.22%
2024/01/11	0	0.00	4	170.13	169.50	-4	3,990	-0.10%
2024/01/10	1	163.50	1	165.00	164.00	0	4,004	0.00%
2024/01/09	6	163.50	3	167.17	165.00	3	4,013	0.07%
2024/01/08	3.1	165.52	3	165.50	165.00	0.1	4,003	0.00%
2024/01/05	1	166.00	1	167.50	165.50	0	4,013	0.00%
2024/01/04	5	166.40	1	166.50	166.00	4	4,005	0.10%
2024/01/03	3	170.01	1	170.50	169.00	2	4,015	0.05%
2024/01/02	0.1	172.50	1	172.00	171.50	-1	4,017	-0.02%
2023/12/29	2.3	172.29	2	172.00	173.00	0.3	4,104	0.01%
2023/12/28	1.2	175.50	1	178.00	174.00	0.2	4,099	0.00%
2023/12/27	4	176.50	9.1	175.46	176.50	-5.1	4,090	-0.12%
2023/12/26	5	170.70	5	171.40	172.50	0	4,061	0.00%
2023/12/25	30.2	170.34	6	170.75	170.00	24.2	4,054	0.60%
2023/12/22	6	178.92	10	176.50	178.00	-4	4,026	-0.10%
2023/12/21	5	172.20	12	172.33	175.50	-7	3,936	-0.18%
2023/12/20	2.3	167.39	4	169.50	169.50	-1.7	3,904	-0.04%
2023/12/19	6.1	162.58	1.4	163.02	165.00	4.7	3,858	0.12%
2023/12/18	16.1	168.82	0	0.00	166.00	16.1	3,850	0.42%
2023/12/15	36.1	172.84	25	172.76	169.50	11.1	3,849	0.29%
2023/12/14	34.9	176.98	47	176.79	174.00	-12.1	3,830	-0.32%
2023/12/13	31.1	189.25	84.1	186.27	181.50	-53	3,678	-1.44%
2023/12/12	84	188.53	28.3	190.49	188.00	55.7	3,706	1.50%
2023/12/11	2.2	183.19	0	0.00	184.50	2.2	3,736	0.06%
2023/12/08	8	181.38	10	182.50	180.50	-2	3,752	-0.05%
2023/12/07	0.3	179.00	0	0.00	179.50	0.3	3,775	0.01%
2023/12/06	0.4	181.36	2	180.25	180.00	-1.6	3,849	-0.04%
2023/12/05	4.1	182.52	1	183.00	181.00	3.1	3,896	0.08%
2023/12/04	8.4	186.52	39.1	190.61	186.00	-30.7	3,925	-0.78%
2023/12/01	50.1	189.92	28	190.96	193.00	22.1	4,045	0.55%
2023/11/30	14.1	182.58	25	182.56	184.50	-10.9	4,017	-0.27%
2023/11/29	6.2	179.99	3	178.17	180.00	3.2	3,999	0.08%
2023/11/28	30.5	177.58	222	182.90	178.50	-191.5	3,986	-4.80%	大賣/鉅額交易
2023/11/27	90	186.23	240.5	185.74	182.50	-150.5	3,836	-3.92%	大賣/鉅額交易
2023/11/24	489.8	183.22	283	182.73	185.50	206.8	3,690	5.60%	大買/大賣/鉅額交易
2023/11/22	467	172.15	195.4	170.42	175.00	271.6	2,948	9.21%	大買/大賣/鉅額交易
2023/11/21	12.7	159.99	17	161.00	159.50	-4.3	2,727	-0.16%
2023/11/20	7.6	153.62	26	152.04	154.00	-18.4	2,573	-0.71%
2023/11/17	21.8	146.89	6.5	146.87	149.50	15.4	2,463	0.62%
2023/11/16	7.2	149.79	16.5	151.19	145.50	-9.3	2,577	-0.36%
2023/11/15	13	145.81	19.3	146.31	148.50	-6.3	2,588	-0.24%
2023/11/14	1	140.50	7	139.50	139.50	-6	3,031	-0.20%
2023/11/13	1	139.00	0	0.00	138.50	1	3,248	0.03%
2023/11/10	3.2	138.63	1	143.00	137.00	2.2	3,329	0.07%
2023/11/09	3.3	138.70	2	141.25	139.00	1.3	3,488	0.04%
2023/11/08	3	143.50	5.1	143.48	140.50	-2.1	3,717	-0.06%
2023/11/07	0	0.00	2	141.00	141.00	-2	3,880	-0.05%
2023/11/06	12	141.42	7	143.57	140.50	5	4,015	0.12%
2023/11/03	0.6	137.67	1	139.00	137.00	-0.4	4,094	-0.01%
2023/11/02	2.2	137.47	2	137.50	137.50	0.2	4,212	0.00%
2023/11/01	2	134.50	1.1	137.82	134.00	0.9	4,229	0.02%
2023/10/31	7.1	138.48	1	139.07	135.00	6.1	4,239	0.14%
2023/10/30	2	142.75	1	142.50	142.50	1	4,225	0.02%
2023/10/27	1	141.98	1	141.50	143.00	0	4,223	0.00%
2023/10/26	5	141.50	5	141.00	140.50	0	4,220	0.00%
2023/10/25	41	147.57	42.7	147.75	141.50	-1.7	4,212	-0.04%
2023/10/24	3	137.17	4	138.38	138.50	-1	4,162	-0.02%
2023/10/23	3	135.67	1	136.50	136.00	2	4,204	0.05%
2023/10/20	3.2	132.30	0	0.00	134.50	3.2	4,214	0.07%
2023/10/19	2	139.50	5.2	140.38	136.00	-3.2	4,254	-0.08%
2023/10/18	1.2	131.93	2	130.75	131.00	-0.8	4,335	-0.02%
2023/10/17	2	140.50	5	140.00	138.00	-3	4,456	-0.07%
2023/10/16	3.1	139.01	2	140.75	139.00	1.1	4,713	0.02%
2023/10/13	2.1	142.02	4	142.25	141.50	-2	5,016	-0.04%
2023/10/12	2.4	144.28	1	145.50	144.00	1.4	5,257	0.03%
2023/10/11	3.2	145.03	3	145.17	142.50	0.2	5,572	0.00%
2023/10/06	3.2	148.20	2	149.00	147.50	1.2	5,727	0.02%
2023/10/05	31	155.79	32.1	155.35	148.00	-1.1	5,927	-0.02%
2023/10/04	1.1	145.02	0	0.00	145.50	1.1	6,157	0.02%
2023/10/03	2.3	145.46	1	148.00	143.50	1.3	6,581	0.02%
2023/10/02	2	148.00	1	149.00	149.00	1	6,962	0.01%
2023/09/28	4	145.50	2	144.75	145.50	2	7,335	0.03%
2023/09/27	20.3	140.29	15	142.00	145.50	5.3	7,601	0.07%
2023/09/26	1	148.50	1	149.50	147.00	0	7,602	0.00%
2023/09/25	4	151.50	2.2	154.08	149.50	1.8	7,599	0.02%
2023/09/22	2	149.75	1	150.00	151.50	1	7,576	0.01%
2023/09/21	4.1	148.84	7	148.36	149.50	-3	7,569	-0.04%
2023/09/20	6.5	148.54	4	149.13	148.00	2.5	7,553	0.03%
2023/09/19	5.3	151.17	7	154.50	149.50	-1.7	7,566	-0.02%
2023/09/18	8.1	153.58	6	154.42	152.00	2.1	7,574	0.03%
2023/09/15	58.1	159.26	103	159.99	155.00	-44.9	7,539	-0.60%	大賣/
2023/09/14	171	156.32	124.3	156.02	157.50	46.7	7,413	0.63%	大買/大賣/
2023/09/13	3.2	141.11	0	0.00	143.50	3.2	7,366	0.04%
2023/09/12	10.1	143.45	0.1	143.50	143.00	10	7,359	0.14%
2023/09/11	8.2	147.67	21	149.21	145.50	-12.9	7,396	-0.17%
2023/09/08	3.2	156.37	6.1	153.67	153.00	-2.9	7,394	-0.04%
2023/09/07	2	159.25	9	159.06	158.50	-7	7,410	-0.09%
2023/09/06	12.3	157.74	43	162.31	158.00	-30.7	7,450	-0.41%
2023/09/05	30.1	164.16	24	163.63	163.00	6.1	7,451	0.08%
2023/09/04	36	161.24	11	161.77	162.50	25	7,472	0.33%
2023/09/01	1.2	160.04	27	160.54	158.50	-25.8	7,503	-0.34%
2023/08/31	40	162.38	22	158.66	158.00	18	7,609	0.24%
2023/08/30	28	159.73	30	160.17	161.00	-2	7,688	-0.03%
2023/08/29	23	155.76	19	155.97	158.00	4	7,771	0.05%
2023/08/28	10	153.50	5	154.00	153.50	5	7,980	0.06%
2023/08/25	15	149.50	10	150.60	152.00	5	8,027	0.06%
2023/08/24	5.1	152.99	5	152.00	149.50	0.1	8,137	0.00%
2023/08/23	29	152.07	0	0.00	152.00	29	8,269	0.35%
2023/08/22	97	155.13	117	153.47	154.50	-20	8,287	-0.24%	大賣/
2023/08/21	9.1	154.25	4	155.25	155.00	5.1	8,156	0.06%
2023/08/18	117.1	161.15	164	163.08	158.00	-46.9	8,053	-0.58%	大買/大賣/
2023/08/17	161.5	159.79	86	157.45	162.50	75.4	7,568	1.00%	大買/
2023/08/16	19	145.97	70	147.38	148.00	-51	7,375	-0.69%
2023/08/15	85.1	149.00	29	147.93	148.00	56.1	7,370	0.76%
2023/08/14	36.1	148.19	40	147.41	145.50	-4	7,445	-0.05%
2023/08/11	242.1	146.29	237.1	145.84	144.00	5	7,296	0.07%	大買/大賣/
2023/08/10	54.1	139.87	42	136.14	134.50	12.1	7,168	0.17%
2023/08/09	4.2	135.65	26	135.50	134.00	-21.9	7,041	-0.31%
2023/08/08	12.1	145.98	137	149.36	142.00	-124.9	6,934	-1.80%	大賣/鉅額交易
2023/08/07	79	154.89	12	152.79	157.00	67	6,834	0.98%
2023/08/04	50	150.10	7	148.43	153.00	43	6,816	0.63%
2023/08/02	23.2	146.02	2	146.50	143.50	21.2	6,813	0.31%
2023/08/01	1.1	146.00	0	0.00	146.00	1.1	6,804	0.02%
2023/07/31	3.1	150.44	8	147.56	146.00	-5	6,825	-0.07%
2023/07/28	3	147.67	0	0.00	148.50	3	6,868	0.04%
2023/07/27	10	145.00	11	146.36	148.50	-1	6,885	-0.01%
2023/07/26	2.3	144.07	1.5	147.37	142.50	0.8	6,922	0.01%
2023/07/25	5	152.30	0	0.00	150.50	5	6,883	0.07%
2023/07/24	15.1	150.88	7	150.29	148.50	8.1	6,876	0.12%
2023/07/21	12	153.63	32	154.81	157.50	-20	6,847	-0.29%
2023/07/20	31	154.63	15	156.37	156.50	16	6,734	0.24%
2023/07/19	233.3	156.71	280.6	155.74	155.00	-47.3	6,591	-0.72%	大買/大賣/
2023/07/18	94	150.04	91	154.21	147.00	2.9	6,367	0.05%
2023/07/17	319	150.19	239.5	149.21	150.50	79.5	6,100	1.30%	大買/大賣/
2023/07/14	356	134.75	378.5	134.88	137.00	-22.5	5,895	-0.38%	大買/大賣/
2023/07/13	27.5	126.81	26	128.92	125.00	1.5	5,633	0.03%
2023/07/12	10	126.40	100	129.69	123.00	-90	5,470	-1.65%
2023/07/11	109	127.73	29.1	125.09	129.00	79.9	5,292	1.51%	大買/
2023/07/10	505	128.22	496	128.32	121.00	9	4,986	0.18%	大買/大賣/
2023/07/07	121	120.61	165	121.02	119.50	-44	4,576	-0.96%	大買/大賣/
2023/07/06	66	115.41	182	115.17	113.00	-116	4,203	-2.76%	大賣/鉅額交易
2023/07/05	290	116.36	161.2	115.37	117.50	128.8	3,888	3.31%	大買/大賣/鉅額交易
2023/07/04	7	106.21	18.1	105.17	107.00	-11.1	3,632	-0.31%
2023/07/03	0.1	102.50	1	102.98	102.00	-0.9	3,593	-0.03%
2023/06/30	1.1	100.64	3	101.50	102.50	-1.9	3,629	-0.05%
2023/06/29	1	100.50	11	100.86	101.50	-10	3,693	-0.27%
2023/06/28	6	100.03	2	101.50	99.60	4	3,801	0.11%
2023/06/27	55	103.84	50	104.50	100.00	5	4,008	0.12%
2023/06/26	4	104.63	0	0.00	103.00	4	3,999	0.10%
2023/06/21	1	99.20	1	99.80	99.40	0	3,998	0.00%
2023/06/20	6	99.63	14	99.09	99.00	-8	4,063	-0.20%
2023/06/19	8	102.50	2	102.50	102.00	6	4,072	0.15%
2023/06/16	2	101.25	2	102.25	101.50	0	4,079	0.00%
2023/06/15	9	103.61	0	0.00	102.00	9	4,077	0.22%
2023/06/14	4	108.63	9	107.61	105.50	-5	4,061	-0.12%
2023/06/13	0	0.00	2	106.25	106.50	-2	4,006	-0.05%
2023/06/12	3.1	105.48	10.4	106.24	105.00	-7.3	3,973	-0.18%
2023/06/09	113	105.83	114	105.70	105.00	-1	3,916	-0.03%	大買/大賣/
2023/06/08	2	98.70	6	99.63	97.80	-4	3,847	-0.10%
2023/06/07	3	100.50	5	101.20	100.00	-2	3,904	-0.05%
2023/06/06	15.4	101.79	29	103.13	100.50	-13.6	4,321	-0.31%
2023/06/05	23	106.74	6.1	107.33	106.50	16.9	4,905	0.34%
2023/06/02	5	105.80	2.1	106.71	104.50	2.9	5,298	0.05%
2023/06/01	95	108.39	97.3	106.60	105.00	-2.3	5,956	-0.04%
2023/05/31	2	100.78	14	101.50	101.00	-12	6,135	-0.19%
2023/05/30	19.3	101.16	17	100.49	101.00	2.3	6,418	0.04%
2023/05/29	23	99.33	38.8	99.38	99.50	-15.8	6,498	-0.24%
2023/05/26	4	95.23	3	93.90	93.90	1	6,433	0.02%
2023/05/25	8	96.31	6	96.72	96.10	2	6,463	0.03%
2023/05/24	4	95.93	3	96.73	95.80	1	6,596	0.02%
2023/05/23	6	98.28	1	99.80	97.40	5	6,766	0.07%
2023/05/22	3	97.93	0	0.00	97.90	3	6,736	0.04%
2023/05/19	2	97.15	9	96.84	97.10	-7	6,716	-0.10%
2023/05/18	58.2	101.36	95	101.84	97.00	-36.8	6,641	-0.55%
2023/05/17	112	97.79	52	96.95	99.10	60	6,385	0.94%	大買/
2023/05/16	24	91.16	21	91.63	90.10	3	6,303	0.05%
2023/05/15	2	88.35	2	88.35	88.80	0	6,263	0.00%
2023/05/12	4	88.25	6	88.22	89.70	-2	6,270	-0.03%
2023/05/11	13	88.42	5	88.64	88.10	8	6,277	0.13%
2023/05/10	2	90.15	4	90.00	90.00	-2	6,310	-0.03%
2023/05/09	7	89.77	3	89.73	89.10	4	6,390	0.06%
2023/05/08	1.4	91.53	0	0.00	91.10	1.4	6,388	0.02%
2023/05/05	1	94.20	2	93.15	92.20	-1	6,426	-0.02%
2023/05/04	5	94.08	7	95.63	92.70	-2	6,469	-0.03%
2023/05/03	10	92.54	9	92.79	92.00	1	6,419	0.02%
2023/05/02	21	94.68	5	94.94	94.50	16	6,402	0.25%
2023/04/28	1	93.00	1	92.50	91.50	0	6,351	0.00%
2023/04/27	0	0.00	2	92.15	92.20	-2	6,329	-0.03%
2023/04/26	3	89.90	1	92.20	92.00	2	6,315	0.03%
2023/04/25	6	91.23	3	92.57	90.30	3	6,313	0.05%
2023/04/24	4	93.48	6	94.78	93.30	-2	6,280	-0.03%
2023/04/21	9.4	93.96	8	95.39	92.90	1.4	6,260	0.02%
2023/04/20	2	95.90	4	96.78	96.00	-2	6,219	-0.03%
2023/04/19	8	98.76	9	99.46	98.50	-1	6,173	-0.02%
2023/04/18	6	101.08	2	103.25	100.00	4	6,121	0.07%
2023/04/17	0	0.00	2	105.50	105.00	-2	6,062	-0.03%
2023/04/14	5	103.50	1	104.00	103.00	4	6,057	0.07%
2023/04/13	10	104.90	1.2	105.53	104.00	8.9	6,024	0.15%
2023/04/12	0	0.00	2	106.75	107.50	-2	5,999	-0.03%
2023/04/11	9	107.50	0	0.00	107.00	9	5,991	0.15%
2023/04/10	8	109.56	7	108.71	108.00	1	5,978	0.02%
2023/04/07	3	105.50	4	104.88	103.50	-1	5,900	-0.02%
2023/04/06	17	104.18	5	105.10	106.50	12	5,877	0.20%
2023/03/31	10	103.40	1	102.50	103.50	9	5,837	0.15%
2023/03/30	16	104.06	14	103.29	106.00	2	5,801	0.03%
2023/03/29	10	102.60	8	101.38	103.50	2	5,745	0.03%
2023/03/28	31	107.29	2.4	105.29	104.50	28.6	5,679	0.50%
2023/03/27	7	116.93	1.2	116.00	116.00	5.8	5,550	0.10%
2023/03/24	9	119.83	58	121.35	118.50	-49	5,740	-0.85%
2023/03/23	94	122.38	67	123.40	124.50	27	5,717	0.47%
2023/03/22	15	117.87	13	118.58	117.00	2	5,721	0.04%
2023/03/21	16	116.03	15	116.50	115.00	1	5,692	0.02%
2023/03/20	0	0.00	5	114.90	114.00	-5	5,683	-0.09%
2023/03/17	19.1	113.31	6	113.92	114.50	13.1	5,722	0.23%
2023/03/16	0.1	108.30	5	108.40	109.00	-5	5,751	-0.09%
2023/03/15	31	111.79	28	112.36	108.00	3	5,801	0.05%
2023/03/14	9.1	109.18	9	110.06	110.00	0.1	5,803	0.00%
2023/03/13	29	105.86	32	106.28	110.50	-3	5,800	-0.05%
2023/03/10	21	111.12	19	110.97	108.50	2	5,756	0.03%
2023/03/09	333.1	119.52	332	119.78	116.00	1.1	5,712	0.02%	大買/大賣/
2023/03/08	65	112.99	121.1	114.78	114.00	-56.1	5,429	-1.03%	大賣/
2023/03/07	307	112.64	443.1	111.77	114.50	-136.1	4,766	-2.85%	大買/大賣/鉅額交易
2023/03/06	470	105.14	302.4	102.77	104.50	167.6	4,331	3.87%	大買/大賣/鉅額交易
2023/03/03	169	95.45	252.2	94.36	98.60	-83.2	3,607	-2.30%	大買/大賣/
2023/03/02	217.1	89.43	175.1	89.45	89.70	42.1	3,256	1.29%	大買/大賣/
2023/03/01	108.1	87.04	68	87.83	85.50	40.1	3,056	1.31%	大買/
2023/02/24	8	82.40	29	81.91	83.30	-21	2,905	-0.72%
2023/02/23	10	83.30	3	82.97	83.10	7	2,893	0.24%
2023/02/22	17.1	83.23	17	84.18	82.80	0.1	2,931	0.00%
2023/02/21	54.1	84.44	52.3	85.46	87.40	1.8	2,949	0.06%
2023/02/20	1	78.40	1	79.00	79.50	0	2,829	0.00%
2023/02/17	2	78.35	7	78.84	78.20	-5	2,935	-0.17%
2023/02/16	0	0.00	2	78.80	78.30	-2	2,976	-0.07%
2023/02/15	6	77.65	6	77.40	77.10	0	3,126	0.00%
2023/02/14	2	78.10	3	78.63	78.10	-1	3,151	-0.03%
2023/02/13	6	77.58	6	77.60	77.70	0	3,144	0.00%
2023/02/10	7	78.49	8.2	78.57	78.10	-1.2	3,159	-0.04%
2023/02/09	0	0.00	10	78.29	78.70	-10	3,152	-0.32%
2023/02/08	4	78.15	1	78.40	78.00	3	3,147	0.10%
2023/02/07	78	79.64	67	79.88	78.70	11	3,113	0.35%
2023/02/06	2	75.25	2	75.85	76.00	0	3,051	0.00%
2023/02/03	18	76.71	12	77.49	76.50	6	3,042	0.20%
2023/02/02	29	76.57	46	76.45	76.50	-17	3,006	-0.57%
2023/02/01	17.1	73.54	17	73.40	72.80	0.1	2,954	0.00%
2023/01/31	11	71.88	6	71.42	72.10	5	2,948	0.17%
2023/01/17	0.1	69.20	1	68.90	69.00	-0.9	2,946	-0.03%
2023/01/13	3.1	67.53	0	0.00	68.30	3.1	2,954	0.10%
2023/01/12	2.1	69.46	1	69.30	69.10	1.1	2,926	0.04%
2023/01/11	2	70.30	1	70.10	70.10	1	2,931	0.03%
2023/01/10	2.6	71.76	2	71.75	70.00	0.6	2,933	0.02%
2023/01/09	0	71.90	0	0.00	71.90	0	2,937	0.00%
2023/01/06	1	70.90	2	71.40	71.40	-1	2,942	-0.03%
2023/01/05	1	71.20	0	0.00	71.30	1	2,966	0.03%
2023/01/04	13	72.30	13	72.48	71.10	0	2,971	0.00%
2023/01/03	3	70.10	2	69.90	70.90	1	2,976	0.03%
2022/12/30	0.1	70.20	0	0.00	69.90	0.1	2,979	0.00%
2022/12/29	1	67.10	1	69.80	70.30	0	2,996	0.00%
2022/12/28	3	70.13	9	70.40	69.40	-6	3,006	-0.20%
2022/12/27	1	71.50	4	71.58	71.70	-3	3,033	-0.10%
2022/12/26	13	71.97	21	71.16	72.00	-8	3,036	-0.26%
2022/12/23	4	70.60	4	71.08	71.10	0	3,047	0.00%
2022/12/22	1	71.70	1	71.80	71.40	0	3,061	0.00%
2022/12/21	13.1	72.12	11	70.42	70.70	2.1	3,103	0.07%
2022/12/20	21.8	74.09	4	74.45	71.30	17.8	3,103	0.57%
2022/12/19	13	76.16	24	75.92	75.40	-11	3,084	-0.36%
2022/12/16	71	83.81	86	83.37	80.90	-15	3,005	-0.50%
2022/12/15	29	82.13	23	81.94	82.40	6	2,792	0.21%
2022/12/14	51	81.67	12	79.91	82.40	39	2,765	1.41%
2022/12/13	9	78.89	7	79.23	78.30	2	2,689	0.07%
2022/12/12	9	79.13	9	79.29	79.10	0	2,680	0.00%
2022/12/09	12	81.56	7	82.09	80.20	5	2,698	0.19%
2022/12/08	31	81.77	36	80.85	82.20	-5	2,666	-0.19%
2022/12/07	22	80.13	14	80.82	78.30	8	2,642	0.30%
2022/12/06	8	80.83	6	81.00	80.10	2	2,627	0.08%
2022/12/05	9	81.17	8	81.00	81.10	1	2,658	0.04%
2022/12/02	9	80.09	9.1	80.75	81.20	-0.1	2,727	0.00%
2022/12/01	4	80.93	4	80.93	80.00	0	2,818	0.00%
2022/11/30	249	83.37	249	83.16	81.40	0	3,226	0.00%	大買/大賣/
2022/11/29	10	79.87	10	79.58	80.90	0	3,198	0.00%
2022/11/28	14	80.05	11	78.52	80.30	3	3,714	0.08%
2022/11/25	4	77.80	4	78.78	78.10	0	3,859	0.00%
2022/11/24	5	78.64	7	79.14	78.50	-2	3,890	-0.05%
2022/11/23	76	81.34	78	81.33	79.30	-2	4,000	-0.05%
2022/11/22	11	78.80	10	78.33	78.80	1	3,894	0.03%
2022/11/21	14	79.54	16	79.86	78.50	-2	3,910	-0.05%
2022/11/18	13	78.50	11	78.45	79.10	2	3,858	0.05%
2022/11/17	183	79.31	184	78.75	78.10	-1	3,769	-0.03%	大買/大賣/
2022/11/16	25	74.46	29	74.50	74.60	-4	3,625	-0.11%
2022/11/15	76	72.21	76	72.12	74.50	0	3,572	0.00%
2022/11/14	38	69.81	39	69.45	69.70	-1	3,470	-0.03%
2022/11/11	15	67.60	31	68.81	68.20	-16	3,450	-0.46%
2022/11/10	19	62.24	17	63.29	65.10	2	3,324	0.06%
2022/11/09	12	59.21	0	0.00	59.20	12	3,393	0.35%
2022/11/08	2	59.05	1	58.10	58.10	1	3,444	0.03%
2022/11/07	3	58.47	12	58.51	58.10	-9	3,454	-0.26%
2022/11/04	5	57.26	6	57.77	58.20	-1	3,517	-0.03%
2022/11/03	16	57.61	5	57.88	57.60	11	3,776	0.29%
2022/11/02	39	57.51	39	58.05	56.70	0	3,871	0.00%
2022/11/01	0	0.00	1	55.70	56.00	-1	3,900	-0.03%
2022/10/31	15	54.37	14	54.72	54.70	1	3,951	0.03%
2022/10/26	1	54.10	1	53.60	53.00	0	3,971	0.00%
2022/10/25	1	54.00	0	0.00	54.00	1	3,983	0.03%
2022/10/20	3	56.00	1	55.80	56.30	2	4,069	0.05%
2022/10/19	1	59.20	3	58.33	57.40	-2	4,097	-0.05%
2022/10/18	4	58.05	3	57.93	58.70	1	4,155	0.02%
2022/10/14	3	58.93	3	58.77	58.00	0	4,332	0.00%
2022/10/13	4	59.05	3	59.77	56.00	1	4,538	0.02%
2022/10/12	0	0.00	1	60.30	60.10	-1	4,916	-0.02%
2022/10/07	1	65.20	1	65.70	64.60	0	5,468	0.00%
2022/10/06	16	65.51	13	65.95	65.60	3	5,614	0.05%
2022/10/05	0	0.00	5	66.20	64.60	-5	5,629	-0.09%
2022/10/04	7	65.90	9	65.61	66.00	-2	5,605	-0.04%
2022/10/03	5	62.40	9	62.42	62.50	-4	5,583	-0.07%
2022/09/29	0	0.00	2	62.75	61.90	-2	5,636	-0.04%
2022/09/28	50	65.83	49	65.22	62.50	1	5,612	0.02%
2022/09/27	2	66.65	2	67.15	69.40	0	5,556	0.00%
2022/09/26	2	70.50	2	70.45	67.00	0	5,537	0.00%
2022/09/23	3	75.30	3	75.53	72.50	0	5,512	0.00%
2022/09/22	2	74.10	3	74.47	75.50	-1	5,492	-0.02%
2022/09/21	1	75.00	0	0.00	75.10	1	5,482	0.02%
2022/09/20	1	76.40	1	76.20	75.90	0	5,469	0.00%
2022/09/19	0	0.00	2	76.00	75.70	-2	5,463	-0.04%
2022/09/16	9	77.87	11	77.64	76.60	-2	5,455	-0.04%
2022/09/15	9	80.29	4	81.28	79.20	5	5,418	0.09%
2022/09/14	5	80.38	5	80.54	81.20	0	5,392	0.00%
2022/09/13	8	83.85	18	83.41	82.00	-10	5,340	-0.19%
2022/09/12	26	84.45	13	84.74	84.30	13	5,288	0.25%
2022/09/08	16	83.08	17	83.46	83.50	-1	5,218	-0.02%
2022/09/07	33	82.39	34	82.63	82.30	-1	5,128	-0.02%
2022/09/06	238	88.11	238	88.49	85.10	0	5,009	0.00%	大買/大賣/
2022/09/05	32	84.07	20	83.85	83.90	12	4,556	0.26%
2022/09/02	156	87.58	185	87.90	83.00	-29	4,421	-0.66%	大買/大賣/
2022/09/01	132	83.23	107	83.61	87.00	25	3,922	0.64%	大買/大賣/
2022/08/31	10	78.49	13	78.53	79.10	-3	3,738	-0.08%
2022/08/30	235	78.78	239	79.03	78.20	-4	3,687	-0.11%	大買/大賣/
2022/08/29	3	74.83	9	74.67	74.00	-6	3,575	-0.17%
2022/08/26	22	78.48	19	78.74	77.60	3	3,593	0.08%
2022/08/25	14	74.74	2	74.45	73.60	12	3,528	0.34%
2022/08/24	1	74.10	6	73.73	73.50	-5	3,519	-0.14%
2022/08/23	2	73.55	2	74.55	74.50	0	3,508	0.00%
2022/08/18	3	76.90	5	77.10	77.30	-2	3,431	-0.06%
2022/08/16	27	80.21	28	80.41	77.70	-1	3,351	-0.03%
2022/08/12	5	77.88	10	77.93	78.00	-5	3,180	-0.16%
2022/08/11	3	78.50	3	79.07	77.50	0	3,142	0.00%
2022/08/10	429	82.08	436	82.05	78.80	-7	3,063	-0.23%	大買/大賣/
2022/08/09	111	79.24	179.1	79.51	78.90	-68.1	2,789	-2.44%	大買/大賣/
2022/08/08	122	80.96	102	80.84	82.60	20	2,668	0.75%	大買/大賣/
2022/08/05	89	79.40	49	78.93	79.80	40	2,606	1.53%
2022/08/04	12	74.95	17.1	73.10	75.30	-5.1	2,544	-0.20%
2022/08/03	28	78.20	19	78.91	77.20	9	2,509	0.36%
2022/08/02	10.1	77.39	20	76.58	77.00	-9.9	2,486	-0.40%
2022/08/01	80	79.25	81	79.06	78.20	-1	2,475	-0.04%
2022/07/29	27	78.86	13	78.84	78.80	14	2,454	0.57%
2022/07/28	8	79.59	13	79.98	76.90	-5	2,423	-0.21%
2022/07/27	11	78.27	30	77.86	79.10	-19	2,389	-0.80%
2022/07/26	6	78.00	1	76.50	76.00	5	2,341	0.21%
2022/07/25	182	78.28	198	78.53	79.10	-16	2,304	-0.69%	大買/大賣/
2022/07/22	63	76.78	65	77.44	76.80	-2	2,235	-0.09%
2022/07/21	69	76.72	43	76.97	77.30	26	2,191	1.19%
2022/07/20	24	76.43	22	76.92	77.10	2	2,035	0.10%
2022/07/19	223	75.26	226	75.92	76.10	-3	1,816	-0.17%	大買/大賣/
2022/07/18	13	71.08	70	70.96	72.90	-57	1,408	-4.05%
2022/07/15	148	67.53	115	67.08	69.60	33	1,012	3.26%	大買/大賣/
2022/07/14	63	60.76	56	61.11	63.30	7	813	0.86%
2022/07/13	8	56.20	14	55.56	57.60	-6	654	-0.92%
2022/07/12	8	53.09	2	53.00	52.40	6	612	0.98%
2022/07/11	6	57.18	6	57.30	56.20	0	599	0.00%
2022/07/08	9	58.21	15.3	57.79	58.70	-6.3	578	-1.09%
2022/07/07	13	53.68	10	53.67	56.20	3	505	0.59%
2022/07/06	3	52.30	3	52.47	51.10	0	493	0.00%
2022/07/05	2	51.95	1	51.30	52.60	1	493	0.20%
2022/07/04	1	52.90	1	51.80	51.20	0	498	0.00%
2022/07/01	3	55.27	3	55.00	52.00	0	495	0.00%
2022/06/30	5	57.42	4	57.63	56.60	1	487	0.21%
2022/06/29	5	58.02	0	0.00	58.60	5	489	1.02%
2022/06/28	2	58.65	3	59.03	58.40	-1	495	-0.20%
2022/06/27	1	58.30	0	0.00	59.40	1	496	0.20%
2022/06/24	1	59.10	1	59.50	57.50	0	497	0.00%
2022/06/21	1	57.00	1	57.60	59.80	0	497	0.00%
2022/06/20	3	59.53	1	59.70	56.40	2	497	0.40%
2022/06/15	4	65.63	4	65.75	65.10	0	489	0.00%
2022/06/13	2	65.50	9	65.43	64.60	-7	486	-1.44%
2022/06/10	39	69.03	34	69.07	67.20	5	477	1.05%
2022/06/09	2	65.90	2	66.85	66.60	0	424	0.00%
2022/06/07	2.3	67.21	32	67.55	66.50	-29.7	399	-7.44%
2022/06/06	91	67.21	64	66.98	67.90	27	358	7.53%
2022/06/01	1	62.00	1	62.60	62.00	0	320	0.00%
2022/05/26	0	0.00	1	58.20	58.00	-1	316	-0.32%
2022/05/17	0	0.00	1	57.80	58.80	-1	347	-0.29%
2022/05/12	1	53.50	0	0.00	53.10	1	355	0.28%
2022/04/15	2	62.80	1	62.80	62.50	1	495	0.20%
2022/04/13	0	0.00	3	63.60	63.50	-3	557	-0.54%
2022/04/11	0	0.00	1	64.60	64.70	-1	663	-0.15%
2022/03/31	1	68.10	0	0.00	68.10	1	756	0.13%
2022/03/29	1	66.90	2	66.20	66.60	-1	847	-0.12%
2022/03/25	0	0.00	2	66.40	66.40	-2	1,422	-0.14%
2022/03/18	0	0.00	1	64.50	65.00	-1	1,791	-0.06%
2022/03/08	2	61.20	0	0.00	60.90	2	1,867	0.11%
2022/03/01	0	0.00	2	66.90	67.10	-2	2,006	-0.10%
2022/02/25	0	0.00	1	65.00	65.40	-1	2,041	-0.05%
2022/02/24	2	65.45	1	64.20	64.10	1	2,121	0.05%
2022/02/17	1	69.30	0	0.00	69.20	1	2,756	0.04%
2022/02/14	0	0.00	0.1	68.90	68.70	-0.1	2,881	0.00%
2022/02/09	0	0.00	1	71.80	72.00	-1	2,898	-0.03%
2022/02/08	1	71.60	0	0.00	71.70	1	2,901	0.03%
2022/01/21	0	0.00	1	70.20	70.20	-1	2,940	-0.03%
2022/01/20	0	0.00	1	71.50	71.40	-1	2,969	-0.03%
2022/01/18	4	72.35	0	0.00	71.10	4	3,121	0.13%
2022/01/17	0	0.00	5	71.20	72.10	-5	3,119	-0.16%
2022/01/14	9	71.27	18	71.45	70.60	-9	3,109	-0.29%
2022/01/13	23	76.51	20	76.10	75.60	3	3,069	0.10%
2022/01/11	1	78.00	1.3	77.05	76.10	-0.3	3,057	-0.01%
2022/01/10	3	77.57	3	77.40	77.20	0	3,042	0.00%
2022/01/07	4	77.13	5	78.64	76.30	-1	3,035	-0.03%
2022/01/06	11	80.99	2	80.35	80.30	9	2,997	0.30%
2022/01/05	3	82.63	10	80.71	80.40	-7	2,986	-0.23%
2022/01/04	44	84.01	51	83.99	83.40	-7	2,959	-0.24%
2022/01/03	25	81.41	18	81.70	81.90	7	2,898	0.24%
2021/12/30	2	79.80	0	0.00	79.80	2	2,878	0.07%
2021/12/28	3	83.17	10	81.96	81.60	-7	2,873	-0.24%
2021/12/27	6	80.20	2	81.20	80.20	4	2,847	0.14%
2021/12/24	5	80.68	3	80.10	80.10	2	2,843	0.07%
2021/12/23	37	82.19	31	82.76	82.00	6	2,814	0.21%
2021/12/22	65	84.20	63.2	83.91	83.30	1.8	2,754	0.07%
2021/12/21	783.5	86.76	789	87.02	84.30	-5.5	2,603	-0.21%	大買/大賣/
2021/12/20	92	82.37	97	82.81	83.00	-5	2,181	-0.23%
2021/12/17	208	81.41	187	81.29	80.20	21	2,042	1.03%	大買/大賣/
2021/12/16	0	0.00	3	74.77	77.00	-3	1,833	-0.16%
2021/12/15	0	0.00	3	73.80	74.00	-3	1,816	-0.17%
2021/12/14	1	74.30	0	0.00	73.60	1	1,819	0.05%
2021/12/13	4	77.35	5	77.12	76.70	-1	1,814	-0.06%
2021/12/10	0	0.00	1	75.00	75.20	-1	1,816	-0.06%
2021/12/09	1	74.50	0	0.00	75.00	1	1,815	0.06%
2021/12/08	3	73.40	4	73.63	73.60	-1	1,805	-0.06%
2021/12/07	1	72.80	1	73.60	73.00	0	1,807	0.00%
2021/12/06	2	72.45	1	72.60	72.30	1	1,806	0.06%
2021/12/03	9	73.44	9	72.52	72.00	0	1,837	0.00%
2021/12/02	2	71.05	21	71.90	71.20	-19	1,868	-1.02%
2021/12/01	11	73.30	0	0.00	73.60	11	1,934	0.57%
2021/11/30	30	74.69	20	75.47	74.00	10	1,961	0.51%
2021/11/29	0	0.00	1	73.00	72.90	-1	2,073	-0.05%
2021/11/26	1	78.00	1	75.50	75.20	0	2,075	0.00%
2021/11/25	73	80.92	72	80.92	78.10	1	2,059	0.05%
2021/11/24	2	77.10	4	77.15	77.10	-2	2,014	-0.10%
2021/11/23	3	79.63	8	81.59	78.20	-5	2,006	-0.25%
2021/11/22	185	85.89	275	85.93	84.20	-90	2,026	-4.44%	大買/大賣/
2021/11/19	241	80.80	193	81.09	83.20	48	1,701	2.82%	大買/大賣/
2021/11/18	16	77.14	14	77.41	75.70	2	1,580	0.13%
2021/11/17	8	74.50	9	75.16	75.10	-1	1,493	-0.07%
2021/11/16	2	72.85	1	75.00	72.40	1	1,454	0.07%
2021/11/15	62	75.94	74	75.52	74.80	-12	1,437	-0.83%
2021/11/11	5	69.70	0	0.00	68.80	5	1,353	0.37%
2021/11/10	1	70.40	0	0.00	70.50	1	1,367	0.07%
2021/11/05	3	67.70	0	0.00	68.00	3	1,402	0.21%
2021/11/03	0	0.00	0	68.80	69.80	0	1,435	0.00%
2021/10/27	3	75.63	4	74.65	73.40	-1	1,402	-0.07%
2021/10/26	5	68.42	5	71.90	71.90	0	1,287	0.00%
2021/10/19	0	0.00	1	62.40	63.20	-1	1,372	-0.07%
2021/10/18	1	60.50	1	61.50	60.80	0	1,394	0.00%
2021/10/15	1	61.50	0	0.00	61.80	1	1,452	0.07%
2021/10/13	1	59.20	0	0.00	59.50	1	1,538	0.07%
2021/10/01	1	65.60	4	64.18	64.10	-3	1,774	-0.17%
2021/09/30	1	66.90	1	67.20	67.10	0	1,791	0.00%
2021/09/28	0	0.00	3	68.70	68.80	-3	1,867	-0.16%
2021/09/24	0	0.00	1	69.80	70.00	-1	2,005	-0.05%
2021/09/22	2	68.65	0	0.00	68.50	2	2,201	0.09%
2021/09/15	6	69.45	11	70.19	68.80	-5	2,903	-0.17%
2021/09/14	5	72.00	0	0.00	71.30	5	3,090	0.16%
2021/09/10	0	0.00	1	74.50	73.50	-1	3,238	-0.03%
2021/09/09	0	0.00	1	74.00	74.00	-1	3,370	-0.03%
2021/09/07	2	77.85	1	77.50	77.50	1	3,493	0.03%
2021/09/06	57	79.67	66.1	81.50	77.50	-9	3,748	-0.24%
2021/09/03	12	76.28	9	76.29	75.40	3	3,802	0.08%
2021/09/02	41	81.96	52	79.50	74.00	-11	3,806	-0.29%
2021/09/01	22	76.99	15	78.30	78.30	7	3,711	0.19%
2021/08/31	1	69.20	0	0.00	71.20	1	3,731	0.03%
2021/08/27	1	72.80	6	71.23	71.10	-5	3,925	-0.13%
2021/08/26	149	77.54	137	76.74	73.20	12	4,031	0.30%	大買/大賣/
2021/08/25	2	74.10	5	74.90	74.90	-3	4,286	-0.07%
2021/08/24	1	68.10	0	0.00	68.10	1	4,377	0.02%
2021/08/23	1	70.30	0	0.00	70.40	1	4,468	0.02%
2021/08/18	0	0.00	1	64.70	69.90	-1	5,235	-0.02%
2021/08/17	1	66.80	0	0.00	66.10	1	5,314	0.02%
2021/08/13	0	0.00	1	71.80	70.00	-1	5,379	-0.02%
2021/08/10	0	0.00	2	73.60	74.50	-2	5,702	-0.04%
2021/08/09	1	74.80	1	74.00	73.60	0	5,702	0.00%
2021/08/06	0	0.00	1	76.60	76.20	-1	5,717	-0.02%
2021/07/29	10	78.83	0	0.00	79.60	10	5,723	0.17%
2021/07/28	1	79.60	11	79.97	80.50	-10	5,719	-0.17%
2021/07/27	2	81.95	1	79.50	79.30	1	5,699	0.02%
2021/07/26	0	0.00	1	82.20	82.30	-1	5,799	-0.02%
2021/07/22	0	0.00	1	81.50	81.40	-1	5,994	-0.02%
2021/07/21	1	83.00	0	0.00	81.50	1	6,052	0.02%
2021/07/20	12	87.74	0	0.00	84.00	12	6,097	0.20%
2021/07/19	19	90.99	3	91.00	90.60	16	6,155	0.26%
2021/07/16	0	0.00	1	92.60	91.10	-1	6,256	-0.02%
2021/07/15	0	0.00	20	91.70	91.90	-20	6,405	-0.31%
2021/07/14	0	0.00	2	91.05	91.50	-2	6,404	-0.03%
2021/07/13	53	95.44	6	96.05	92.40	47	6,404	0.73%
2021/07/12	46	95.30	55	94.57	95.40	-9	6,359	-0.14%
2021/07/09	39	92.70	1	92.60	92.00	38	6,365	0.60%
2021/07/08	12	93.50	0	0.00	93.10	12	6,355	0.19%
2021/07/07	21	92.10	1	93.10	93.00	20	6,321	0.32%
2021/07/05	14	94.11	5	93.20	93.00	9	6,345	0.14%
2021/07/02	12	93.03	12	92.25	92.50	0	6,323	0.00%
2021/07/01	1	94.00	3	92.73	91.60	-2	6,292	-0.03%
2021/06/30	3	96.60	0	0.00	95.50	3	6,798	0.04%
2021/06/29	3	101.70	2	101.75	98.00	1	7,095	0.01%
2021/06/28	170	103.74	281	102.07	103.00	-111	7,010	-1.58%	大買/大賣/鉅額交易
2021/06/25	747	101.53	637	102.83	99.60	110	6,827	1.61%	大買/大賣/鉅額交易
2021/06/24	7	99.99	7	98.66	97.70	0	6,553	0.00%
2021/06/23	172	98.71	170	98.56	98.60	2	6,422	0.03%	大買/大賣/
2021/06/22	9	96.00	8	94.90	93.00	1	6,254	0.02%
2021/06/21	2	93.00	9	93.13	92.50	-7	6,197	-0.11%
2021/06/18	58	98.63	58	98.50	95.90	0	6,174	0.00%
2021/06/17	3	93.90	6	94.32	93.50	-3	6,070	-0.05%
2021/06/16	15	94.17	1	96.10	91.70	14	6,054	0.23%
2021/06/15	25	100.02	49	100.68	94.70	-24	6,003	-0.40%
2021/06/11	97	94.51	82	94.24	97.90	15	5,756	0.26%
2021/06/10	3	88.70	0	0.00	89.00	3	5,899	0.05%
2021/06/09	3	90.50	4	88.80	88.60	-1	6,033	-0.02%
2021/06/08	3	90.90	3	91.07	90.00	0	6,106	0.00%
2021/06/07	1	94.00	0	93.20	91.00	1	6,514	0.01%
2021/06/04	4	94.20	23	94.52	92.40	-19	6,436	-0.30%
2021/06/03	51	94.60	39	94.81	92.20	12	6,617	0.18%
2021/06/02	321	100.04	424	100.76	93.90	-103	6,489	-1.59%	大買/大賣/鉅額交易
2021/06/01	309	95.21	200.2	94.95	97.70	108.8	6,152	1.77%	大買/大賣/鉅額交易
2021/05/31	9	91.60	19	90.29	88.90	-10	6,078	-0.16%
2021/05/28	16	92.77	23	92.19	92.00	-7	5,981	-0.12%
2021/05/27	92	94.48	198	93.32	93.00	-106	5,834	-1.82%	大賣/鉅額交易
2021/05/26	380	87.01	355	86.01	88.50	25	5,502	0.45%	大買/大賣/
2021/05/25	125	79.87	36	79.39	80.50	89	5,222	1.70%	大買/
2021/05/24	9	68.96	9	70.47	73.20	0	5,136	0.00%
2021/05/21	0	0.00	1	69.60	69.80	-1	5,102	-0.02%
2021/05/19	21.2	69.82	20	70.05	69.90	1.2	5,074	0.02%
2021/05/18	4	75.00	0	0.00	77.40	4	4,920	0.08%
2021/05/17	2	80.00	35	72.69	70.40	-33	4,782	-0.69%
2021/05/14	35	78.06	0.2	76.50	78.20	34.8	4,776	0.73%
2021/05/11	0	0.00	18	70.60	69.20	-18	5,042	-0.36%
2021/05/10	0	0.00	22	75.72	76.80	-22	5,061	-0.43%
2021/05/07	29	77.72	6	76.87	78.20	23	5,174	0.44%
2021/05/04	0	0.00	0.2	73.10	75.10	-0.2	5,277	0.00%
2021/05/03	10	81.94	1.9	81.38	78.20	8.2	5,255	0.16%
2021/04/29	4.1	88.36	5	88.22	86.70	-0.9	5,135	-0.02%
2021/04/28	5	91.14	6.2	94.60	88.10	-1.2	5,035	-0.02%
2021/04/27	11	98.34	5	97.34	96.80	6	4,910	0.12%
2021/04/26	1	92.90	1	99.70	96.10	0	4,829	0.00%
2021/04/23	40	94.82	38	96.58	94.00	2	4,729	0.04%
2021/04/22	1	105.50	12	106.33	104.00	-11	4,603	-0.24%
2021/04/21	206	128.95	263	128.49	115.50	-57	4,484	-1.27%	大買/大賣/
2021/04/20	31	125.10	3	118.00	128.00	28	4,309	0.65%
2021/04/19	24	123.58	0	0.00	124.00	24	4,318	0.56%
2021/04/16	5.1	109.98	0	0.00	120.00	5.1	4,297	0.12%
2021/04/15	1	107.00	8	104.03	109.50	-7	4,271	-0.16%
2021/04/14	0	0.00	2	116.00	109.50	-2	4,203	-0.05%
2021/04/13	69	129.99	70	128.91	121.50	-1	4,197	-0.02%
2021/04/12	10	124.50	7	123.64	124.00	3	4,189	0.07%
2021/04/09	0	0.00	9	128.83	124.50	-9	4,163	-0.22%
2021/04/08	33	134.09	32	137.63	138.00	1	4,122	0.02%
2021/04/07	27	134.46	9	133.44	132.00	18	4,109	0.44%
2021/04/06	393	125.43	519	125.44	132.00	-126	4,075	-3.09%	大買/大賣/鉅額交易
2021/04/01	671	119.62	631	118.93	120.00	40	3,508	1.14%	大買/大賣/
2021/03/31	67	109.50	42	109.50	109.50	25	3,145	0.79%
2021/03/30	48	95.70	62	97.32	99.70	-14	3,104	-0.45%
2021/03/29	24	85.00	64	84.88	90.70	-40	3,051	-1.31%
2021/03/26	122	80.48	84	78.41	82.50	38	3,005	1.26%	大買/
2021/03/25	84	80.68	133	79.61	79.00	-49	2,971	-1.65%	大賣/
2021/03/24	148	79.34	16	79.50	80.00	132	2,935	4.50%	大買/鉅額交易
2021/03/23	3	76.80	11	74.29	77.00	-8	2,899	-0.28%
2021/03/22	25	82.44	63	81.26	79.30	-38	2,854	-1.33%
2021/03/19	41	79.80	98.2	76.05	81.60	-57.2	2,814	-2.03%
2021/03/18	97	76.82	1	76.00	76.90	96	2,768	3.47%
2021/03/17	24	74.33	26	72.94	73.00	-2	2,717	-0.07%
2021/03/16	218	73.63	247.1	73.83	71.70	-29.1	2,671	-1.09%	大買/大賣/
2021/03/15	77	73.77	57	73.47	74.20	20	2,397	0.83%
2021/03/12	51	66.88	40	66.97	67.50	11	2,224	0.49%
2021/03/11	489	58.98	469	58.47	61.40	20	2,102	0.95%	大買/大賣/
2021/03/10	20	55.90	1	55.90	55.90	19	1,650	1.15%
2021/03/09	262	50.57	281.1	50.53	50.90	-19.1	1,638	-1.17%	大買/大賣/
2021/03/08	5	46.35	25	46.35	46.35	-20	1,348	-1.48%
2021/03/04	1	38.35	8	38.33	38.35	-7	1,353	-0.52%
2021/03/03	3	37.08	1	37.10	37.35	2	1,352	0.15%
2021/03/02	1	37.55	0	37.75	37.40	1	1,352	0.07%
2021/02/26	0	0.00	1	37.60	37.35	-1	1,350	-0.07%
2021/02/25	2	36.70	0	0.00	36.50	2	1,341	0.15%
2021/02/24	1	36.50	0	0.00	36.20	1	1,336	0.07%
2021/02/23	7	37.71	2	37.60	37.60	5	1,321	0.38%
2021/02/22	108	38.82	108	38.87	38.75	0	1,301	0.00%	大買/大賣/
2021/02/19	23	36.65	13	36.11	36.80	10	1,257	0.80%
2021/02/18	11	35.61	6	35.99	36.00	5	1,242	0.40%
2021/02/04	1	35.40	1	35.10	34.70	0	1,222	0.00%
2021/02/03	46	38.87	47	38.60	35.85	-1	1,169	-0.09%
2021/02/02	92	37.14	116	37.48	37.55	-24	1,040	-2.30%	大賣/
2021/02/01	1	43.85	0	0.00	40.85	1	876	0.11%
2021/01/29	28	45.04	23	44.62	45.35	5	841	0.59%
2021/01/28	68	40.36	51	41.24	41.25	17	719	2.36%
2021/01/26	2	36.93	5	36.67	36.30	-3	610	-0.49%
2021/01/22	1	34.90	1	34.95	34.95	0	571	0.00%
2021/01/21	1	35.60	1	34.40	34.50	0	568	0.00%
2021/01/20	1	36.45	1	35.25	35.05	0	559	0.00%
2021/01/19	1	36.65	1	36.00	36.00	0	551	0.00%
2021/01/15	1	36.65	1	36.25	36.25	0	538	0.00%
2021/01/14	4	36.85	4	36.74	36.65	0	530	0.00%
2021/01/12	3	37.87	2	36.70	36.65	1	520	0.19%
2020/12/25	1	36.20	1	35.90	35.90	0	382	0.00%
2020/12/22	2	35.10	1	35.50	35.50	1	370	0.27%
2020/12/09	0	0.00	1	37.60	37.60	-1	362	-0.28%
2020/12/07	1	36.60	0	0.00	36.35	1	394	0.25%
2020/11/30	1	37.80	0	0.00	37.40	1	358	0.28%
2020/11/27	16	38.33	17	38.37	38.35	-1	359	-0.28%
2020/11/13	0	0.00	2	34.78	35.80	-2	263	-0.76%
2020/10/27	1	33.20	0	0.00	33.05	1	285	0.35%
2020/10/22	3	33.20	0	0.00	33.20	3	290	1.03%
2020/10/21	1	33.25	0	0.00	33.25	1	291	0.34%
2020/10/20	1	33.35	0	0.00	33.25	1	293	0.34%
2020/10/14	1	33.50	0	0.00	34.20	1	301	0.33%
2020/10/08	0	0.00	1	34.25	33.85	-1	293	-0.34%
2020/09/16	1	34.75	0	0.00	34.70	1	395	0.25%
2020/09/11	12	37.48	12	37.62	36.00	0	394	0.00%
2020/09/02	1	35.10	2	35.50	36.05	-1	383	-0.26%
2020/08/28	0	0.00	5	32.90	32.85	-5	381	-1.31%
2020/08/27	1	33.65	0	0.00	33.50	1	382	0.26%
2020/08/20	1	33.70	0	0.00	32.00	1	477	0.21%
2020/08/19	2	33.80	0	0.00	33.70	2	476	0.42%
2020/08/14	2	35.00	9	35.35	35.10	-7	471	-1.48%
2020/08/12	0	0.00	1.7	36.16	35.90	-1.7	471	-0.36%
2020/08/10	5	36.85	10	37.00	36.45	-5	477	-1.05%
2020/08/06	0	0.00	1	35.30	35.10	-1	480	-0.21%
2020/08/04	0	0.00	10	35.15	34.80	-10	519	-1.92%
2020/08/03	1	34.50	0	0.00	34.50	1	527	0.19%
2020/07/30	0	0.00	10	35.35	35.00	-10	605	-1.65%
2020/07/20	1	37.00	4	36.70	36.85	-3	630	-0.48%
2020/07/17	0	0.00	2	37.65	37.45	-2	631	-0.32%
2020/07/09	2	40.58	2	39.75	39.45	0	643	0.00%
2020/07/08	1	39.45	1	39.90	39.70	0	637	0.00%
2020/07/07	0	0.00	1	40.25	39.90	-1	628	-0.16%
2020/07/01	0	0.00	1	37.80	38.10	-1	603	-0.17%
2020/06/16	9	38.11	9	38.35	38.55	0	605	0.00%
2020/06/09	1	39.75	4	40.10	39.80	-3	619	-0.48%
2020/06/08	4	40.00	0	0.00	41.00	4	620	0.64%
2020/06/05	2	39.40	0	0.00	39.35	2	607	0.33%
2020/06/03	0	0.00	1	39.15	38.95	-1	611	-0.16%
2020/06/02	0	0.00	1	38.75	38.80	-1	605	-0.17%
2020/05/28	5	41.49	12	41.24	38.70	-7	601	-1.16%
2020/05/27	17	39.95	5	40.05	40.05	12	569	2.11%
2020/05/22	0	0.00	1	36.60	36.60	-1	521	-0.19%
2020/05/15	0	0.00	1	37.35	36.95	-1	515	-0.19%
2020/05/13	0	0.00	10	39.14	39.30	-10	504	-1.98%
2020/05/12	10	41.55	9	41.52	40.00	1	499	0.20%
2020/05/11	59	40.01	49	40.53	40.00	10	484	2.07%
2020/05/07	1	40.35	10	41.62	39.85	-9	458	-1.96%
2020/05/06	10	39.95	0	0.00	39.95	10	429	2.33%
2020/04/23	0	0.00	1	31.90	32.10	-1	371	-0.27%
2020/04/22	0	0.00	1	32.00	32.15	-1	370	-0.27%
2020/04/20	0	0.00	1	33.25	33.25	-1	363	-0.28%
2020/04/17	0	0.00	0.1	33.65	33.50	-0.1	364	-0.02%
2020/04/15	1	33.80	0	0.00	32.70	1	356	0.28%
2020/04/09	6	32.66	6	32.73	33.45	0	334	0.00%
2020/04/08	2	30.58	0	0.00	30.65	2	307	0.65%
2020/04/07	0	0.00	5	27.00	27.90	-5	300	-1.66%
2020/04/01	0	0.00	5	25.80	26.30	-5	305	-1.64%
2020/03/30	0	0.00	5	25.70	26.10	-5	316	-1.58%
2020/03/19	5	21.31	0	0.00	20.95	5	349	1.43%
2020/03/13	3	27.15	0	0.00	27.50	3	318	0.94%
2020/03/05	0	0.00	4	35.55	35.70	-4	293	-1.36%
2020/02/25	2	38.30	2	38.75	38.50	0	277	0.00%
2020/02/19	0	0.00	1	41.20	41.10	-1	269	-0.37%
2020/02/17	2	40.75	0	41.00	41.20	2	273	0.72%
2020/02/13	0	0.00	2	42.25	41.40	-2	270	-0.74%
2020/02/05	6	39.46	0	0.00	38.75	6	261	2.29%
2020/02/04	1	38.55	0	0.00	38.65	1	260	0.38%
2020/01/31	0	0.00	2	41.50	41.50	-2	261	-0.77%
2020/01/20	2	46.10	0	0.00	45.65	2	315	0.63%
2019/12/31	0	0.00	1.2	48.15	48.50	-1.2	344	-0.33%
2019/12/25	1	47.80	1	47.95	47.70	0	342	0.00%
2019/12/23	3	49.60	3	50.20	48.55	0	340	0.00%
2019/12/20	0	0.00	2	48.25	48.30	-2	304	-0.66%
2019/12/18	3	46.40	0	0.00	46.80	3	292	1.02%
2019/12/02	1	45.20	0	0.00	45.35	1	317	0.31%
2019/11/14	1	46.90	0	0.00	46.80	1	376	0.27%
2019/11/05	0.9	49.00	0	0.00	48.60	0.9	389	0.23%
2019/10/29	31	52.62	31	52.76	51.70	0	382	0.00%
2019/10/28	0	0.00	5	49.83	50.00	-5	333	-1.50%
2019/10/25	3	49.00	0	0.00	48.60	3	329	0.91%
2019/10/24	0	0.00	6	48.60	49.00	-6	331	-1.81%
2019/10/14	0	0.00	1	47.10	47.10	-1	361	-0.28%
2019/10/08	3	47.40	0	0.00	47.10	3	373	0.80%
2019/10/07	0	0.00	1	48.40	48.05	-1	392	-0.25%
2019/10/03	3	47.50	2	49.05	49.20	1	421	0.24%
2019/10/02	2	47.10	0	0.00	48.80	2	438	0.46%
2019/09/23	1	50.70	2	50.40	50.40	-1	475	-0.21%
2019/09/20	1	51.00	0	0.00	50.90	1	494	0.20%
2019/09/17	0	0.00	1	51.50	51.00	-1	504	-0.20%
2019/09/12	1	53.00	3	52.60	53.00	-2	533	-0.38%
2019/09/10	0	0.00	1	51.80	51.50	-1	545	-0.18%
2019/09/06	1	51.20	0	0.00	51.30	1	554	0.18%
2019/09/05	1	53.30	0	0.00	52.00	1	593	0.17%
2019/09/02	11	53.30	9	53.28	54.00	2	598	0.33%
2019/08/26	5	47.35	0	0.00	47.25	5	567	0.88%
2019/08/07	2	49.90	0	0.00	49.90	2	578	0.35%
2019/07/30	21	53.81	20.1	53.68	51.60	0.9	599	0.14%
2019/07/24	1	53.40	0	0.00	53.40	1	625	0.16%
2019/07/23	1	54.20	0	0.00	54.00	1	626	0.16%
2019/07/19	0	0.00	5	55.20	55.30	-5	634	-0.79%
2019/07/18	3	54.53	0	0.00	54.00	3	631	0.48%
2019/07/17	1	57.60	1	57.40	56.80	0	624	0.00%
2019/07/11	0.1	57.70	0	0.00	57.30	0.1	614	0.02%
2019/07/10	3	58.00	0	0.00	57.90	3	601	0.50%
2019/07/08	4	56.50	5	56.56	56.00	-1	585	-0.17%
2019/07/05	1	55.00	0	0.00	55.10	1	578	0.17%
2019/07/04	0	0.00	2	55.00	55.20	-2	588	-0.34%
2019/06/25	0	0.00	5	51.40	51.10	-5	610	-0.82%
2019/06/21	18	55.10	18	55.35	53.20	0	637	0.00%
2019/06/14	3	50.90	2	50.70	50.80	1	805	0.12%
2019/06/13	23	50.53	20	50.82	51.10	3	827	0.36%
2019/06/12	2	48.80	1	48.50	48.60	1	836	0.12%
2019/06/11	2	48.08	1	48.50	48.10	1	898	0.11%
2019/06/06	0	0.00	0.5	45.15	44.80	-0.5	1,032	-0.05%
2019/05/29	1	45.25	0	0.00	45.20	1	1,371	0.07%
2019/05/24	2	46.05	2	45.98	45.80	0	1,619	0.00%
2019/05/23	1	46.10	1	45.80	45.80	0	1,682	0.00%
2019/05/20	2	46.20	4	46.49	46.95	-2	1,819	-0.11%
2019/05/15	5	49.20	0	0.00	48.90	5	1,866	0.27%
2019/05/06	3	53.33	1	54.30	54.00	2	1,920	0.10%
2019/05/03	20	53.89	18	54.02	54.00	2	1,910	0.10%
2019/04/30	0	0.00	3	51.23	52.30	-3	1,891	-0.16%
2019/04/26	3	51.53	1	52.00	52.00	2	1,899	0.11%
2019/04/25	1	51.70	5	52.44	52.70	-4	1,897	-0.21%
2019/04/24	3	52.17	3	53.13	51.80	0	1,890	0.00%
2019/04/23	5	53.00	0	0.00	52.90	5	1,885	0.27%
2019/04/22	2	54.15	2	54.45	54.10	0	1,882	0.00%
2019/04/17	1	54.60	2	54.90	54.50	-1	1,906	-0.05%
2019/04/16	7	54.07	1	55.60	54.40	6	1,902	0.32%
2019/04/15	2	55.20	1	55.70	55.10	1	1,898	0.05%
2019/04/12	1	57.00	1	55.30	55.30	0	1,898	0.00%
2019/04/11	1	57.70	0	0.00	56.80	1	1,891	0.05%
2019/04/10	5	57.16	1	56.90	57.00	4	1,877	0.21%
2019/04/09	0	0.00	1	57.80	57.80	-1	1,863	-0.05%
2019/04/08	10	58.60	2	58.90	58.00	8	1,856	0.43%
2019/04/02	2	58.05	2	58.40	57.50	0	1,834	0.00%
2019/04/01	9	58.18	7	58.84	57.80	2	1,825	0.11%
2019/03/29	0	0.00	2	57.45	57.50	-2	1,796	-0.11%
2019/03/28	1	56.80	1	57.70	56.70	0	1,803	0.00%
2019/03/27	1	58.00	0	0.00	58.00	1	1,794	0.06%
2019/03/26	10	58.58	9	58.82	58.50	1	1,789	0.06%
2019/03/22	1	60.50	3	60.97	59.60	-2	1,743	-0.11%
2019/03/21	9	61.17	7	61.33	60.80	2	1,700	0.12%
2019/03/20	2	60.20	5	60.74	59.50	-3	1,638	-0.18%
2019/03/19	6	60.02	1	60.90	59.50	5	1,604	0.31%
2019/03/18	5	60.36	4	60.73	60.30	1	1,584	0.06%
2019/03/15	19	60.02	15	61.23	59.10	4	1,556	0.26%
2019/03/14	10	60.86	9	61.50	61.00	1	1,511	0.07%
2019/03/13	43	60.94	45	61.19	60.30	-2	1,464	-0.14%
2019/03/12	18	60.28	72	60.18	58.90	-54	1,401	-3.85%
2019/03/11	58	58.28	6	57.97	58.40	52	1,332	3.90%
2019/03/08	3	58.10	2	57.45	58.20	1	1,353	0.07%
2019/03/07	124	59.05	116	58.85	57.80	8	1,341	0.60%	大買/大賣/
2019/03/06	46	60.86	44	61.04	60.60	2	1,332	0.15%
2019/03/05	10	60.92	8	61.70	60.00	2	1,297	0.15%
2019/03/04	132	61.01	138	61.31	61.10	-6	1,215	-0.49%	大買/大賣/
2019/02/27	34	57.72	33	57.65	58.10	1	1,098	0.09%
2019/02/26	7	55.13	6	55.50	55.30	1	999	0.10%
2019/02/25	17	55.25	5	55.72	55.40	12	1,055	1.14%
2019/02/22	9	54.11	15	54.15	54.20	-6	954	-0.63%
2019/02/21	43	53.03	64	53.54	55.40	-21	890	-2.36%
2019/02/20	10	51.45	10	50.99	50.40	0	783	0.00%
2019/02/19	8	50.90	8	51.45	51.00	0	780	0.00%
2019/02/18	5	50.10	0	0.00	50.30	5	772	0.65%
2019/02/14	0	0.00	1	49.89	49.65	-1	761	-0.13%
2019/02/13	2	49.05	1	49.30	48.70	1	776	0.13%
2019/02/12	6	48.21	1	48.30	48.50	5	786	0.64%
2019/02/11	0	0.00	1	47.40	47.45	-1	831	-0.12%
2019/01/30	3	47.85	1	48.05	47.40	2	873	0.23%
2019/01/25	37	48.89	41	49.04	47.40	-4	1,003	-0.40%
2019/01/24	0	0.00	1	46.25	45.85	-1	1,011	-0.10%
2019/01/22	1	45.50	2	45.70	45.80	-1	1,113	-0.09%
2019/01/18	4	46.55	3	46.20	45.50	1	1,283	0.08%
2019/01/17	0	0.00	0.2	45.00	44.90	-0.2	1,350	-0.02%
2019/01/15	1	45.50	0	0.00	45.35	1	1,581	0.06%
2019/01/14	1	46.00	4	46.40	45.60	-3	1,682	-0.18%
2019/01/11	5	46.86	6	46.86	45.65	-1	1,767	-0.06%
2019/01/10	9	45.76	6	45.97	45.45	3	1,779	0.17%
2019/01/09	0	0.00	1	45.25	44.85	-1	1,795	-0.06%
2019/01/08	0	0.00	1	44.00	44.20	-1	1,806	-0.06%
2019/01/07	1	43.85	4	43.78	44.00	-3	1,816	-0.17%
2019/01/04	4	41.90	20	41.50	42.10	-16	1,847	-0.87%
2018/12/28	1	44.20	0	0.00	44.20	1	1,896	0.05%
2018/12/27	0	0.00	1	44.80	44.50	-1	1,928	-0.05%
2018/12/24	1	44.45	2	45.20	45.85	-1	1,979	-0.05%
2018/12/21	1	42.80	0	0.00	45.40	1	2,022	0.05%
2018/12/20	1	43.90	0	0.00	43.90	1	2,015	0.05%
2018/12/17	1	46.70	0	0.00	46.70	1	2,044	0.05%
2018/12/13	7	47.56	6	47.88	47.35	1	2,093	0.05%
2018/12/12	2	46.83	4	46.81	46.80	-2	2,123	-0.09%
2018/12/10	0	0.00	1	45.90	45.90	-1	2,208	-0.05%
2018/12/07	2	47.08	0	0.00	47.50	2	2,260	0.09%
2018/12/06	3	47.85	2	47.78	46.70	1	2,285	0.04%
2018/12/03	1	51.70	15	51.91	51.30	-14	2,306	-0.61%
2018/11/30	0	0.00	3	49.60	49.80	-3	2,280	-0.13%
2018/11/29	1	48.60	16	50.05	48.60	-15	2,279	-0.66%
2018/11/28	0	0.00	2	48.23	48.20	-2	2,263	-0.09%
2018/11/27	0	0.00	0	48.30	48.20	0	2,276	0.00%
2018/11/26	1	47.20	6	47.05	47.20	-5	2,274	-0.22%
2018/11/23	2	46.88	3	47.13	46.50	-1	2,274	-0.04%
2018/11/22	110	51.38	76	51.54	47.70	34	2,262	1.50%	大買/
2018/11/21	0	0.00	1	47.85	48.05	-1	2,196	-0.05%
2018/11/20	0	0.00	1	47.70	47.60	-1	2,209	-0.05%
2018/11/15	1	47.25	1	47.90	47.30	0	2,232	0.00%
2018/11/14	0	0.00	1	48.45	47.35	-1	2,244	-0.04%
2018/11/09	1	50.00	0	0.00	50.00	1	2,238	0.04%
2018/11/08	1	50.30	1	51.80	50.20	0	2,252	0.00%
2018/11/07	20	49.38	20	49.80	51.40	0	2,216	0.00%
2018/11/06	35	51.46	35	51.59	49.00	0	2,202	0.00%
2018/11/02	6	50.68	8	50.26	49.80	-2	2,133	-0.09%
2018/11/01	37	50.59	31	50.98	50.60	6	2,097	0.29%
2018/10/29	41	48.25	42	48.36	47.00	-1	1,996	-0.05%
2018/10/26	19	53.67	21	53.17	50.20	-2	1,944	-0.10%
2018/10/25	8	51.43	8	51.20	52.20	0	1,875	0.00%
2018/10/24	47	54.25	44	54.00	54.40	3	1,798	0.17%
2018/10/23	8	51.71	6	52.02	51.00	2	1,671	0.12%
2018/10/22	34	50.81	34	51.08	53.20	0	1,609	0.00%
2018/10/19	58	47.61	59	47.71	48.40	-1	1,519	-0.07%
2018/10/18	2	46.68	1	47.45	46.60	1	1,461	0.07%
2018/10/17	5	47.24	6	47.14	47.00	-1	1,475	-0.07%
2018/10/11	1	39.65	0	0.00	39.65	1	1,758	0.06%
2018/10/09	1	46.05	0	0.00	44.05	1	1,844	0.05%
2018/10/08	0	0.00	2	47.08	47.00	-2	1,896	-0.11%
2018/10/05	1	46.00	0	0.00	46.10	1	1,944	0.05%
2018/10/04	1	49.75	1	49.20	49.85	0	1,935	0.00%
2018/10/03	4	50.93	3	51.13	49.80	1	1,932	0.05%
2018/10/02	1	52.20	1	53.60	52.20	0	1,944	0.00%
2018/09/28	15	52.87	14	53.03	52.00	1	2,009	0.05%
2018/09/27	0	0.00	1	51.30	51.20	-1	1,988	-0.05%
2018/09/21	1	49.00	1	49.50	50.50	0	2,046	0.00%
2018/09/20	10	50.10	1	49.75	49.30	9	2,051	0.44%
2018/09/19	1	50.00	10	49.75	49.70	-9	2,041	-0.44%
2018/09/18	4	50.98	5	50.84	50.10	-1	2,045	-0.05%
2018/09/17	2	54.15	1	53.50	53.50	1	2,028	0.05%
2018/09/14	1	50.50	2	52.40	54.40	-1	2,021	-0.05%
2018/09/13	1	53.00	0	0.00	49.50	1	1,980	0.05%
2018/09/12	1	56.60	1	56.50	55.00	0	1,975	0.00%
2018/09/10	0	0.00	5	59.06	58.00	-5	2,044	-0.24%
2018/09/07	1	60.20	0	0.00	60.00	1	2,076	0.05%
2018/09/03	2	62.80	1	62.80	61.60	1	2,501	0.04%
2018/08/31	1	61.50	2	61.80	61.50	-1	2,702	-0.04%
2018/08/29	1	61.00	4	60.95	60.80	-3	2,848	-0.11%
2018/08/27	2	61.20	1	61.70	61.80	1	3,199	0.03%
2018/08/24	4	60.80	0	0.00	60.40	4	3,490	0.11%
2018/08/23	3	60.23	6	60.73	60.90	-3	3,572	-0.08%
2018/08/22	7	58.90	1	59.30	59.70	6	3,589	0.17%
2018/08/21	0	0.00	6	59.10	59.50	-6	3,639	-0.16%
2018/08/20	0	0.00	3	57.20	56.80	-3	3,714	-0.08%
2018/08/17	0	0.00	1	60.00	58.00	-1	3,844	-0.03%
2018/08/16	1	59.20	1	57.40	59.70	0	4,052	0.00%
2018/08/15	2	58.00	4	58.85	58.50	-2	4,175	-0.05%
2018/08/14	3	60.60	4	62.18	61.00	-1	4,285	-0.02%
2018/08/06	0	0.00	1	64.30	64.30	-1	4,362	-0.02%
2018/08/03	3	63.73	2	64.30	64.10	1	4,361	0.02%
2018/08/02	1	63.20	5	63.10	62.60	-4	4,363	-0.09%
2018/08/01	1	63.00	3	64.07	63.40	-2	4,354	-0.05%
2018/07/31	4	62.38	2	62.50	62.70	2	4,331	0.05%
2018/07/30	4	62.63	3	62.93	62.10	1	4,337	0.02%
2018/07/27	2	62.40	3	63.17	62.40	-1	4,327	-0.02%
2018/07/26	3	62.63	1	62.50	61.90	2	4,317	0.05%
2018/07/25	2	62.35	3	62.67	62.50	-1	4,322	-0.02%
2018/07/24	1	62.30	4	62.90	62.80	-3	4,314	-0.07%
2018/07/23	4	61.83	6	62.58	61.50	-2	4,295	-0.05%
2018/07/20	45	71.26	38	71.39	67.70	7	4,261	0.16%
2018/07/19	242	71.43	240	71.62	69.00	2	4,202	0.05%	大買/大賣/
2018/07/18	16	69.06	29	69.02	68.50	-13	4,079	-0.32%
2018/07/17	202	68.38	228	68.02	69.80	-26	4,039	-0.64%	大買/大賣/
2018/07/16	111	67.14	70	67.69	66.00	41	3,981	1.03%	大買/
2018/07/13	107	66.97	106	67.00	65.10	1	3,933	0.03%	大買/大賣/
2018/07/12	1	64.00	4	63.03	64.00	-3	3,911	-0.08%
2018/07/11	4	62.08	5	62.72	62.20	-1	3,943	-0.03%
2018/07/10	6	62.12	20	62.12	61.90	-14	3,983	-0.35%
2018/07/09	27	63.06	6	62.60	63.80	21	4,022	0.52%
2018/07/06	10	60.57	18	60.48	61.90	-8	4,134	-0.19%
2018/07/05	11	62.83	9	62.76	61.30	2	4,252	0.05%
2018/07/04	3	62.90	8	62.91	62.50	-5	4,277	-0.12%
2018/07/03	26	64.83	40	65.14	62.90	-14	4,267	-0.33%
2018/07/02	29	64.25	48	63.87	63.50	-19	4,242	-0.45%
2018/06/29	54	63.31	23	63.14	64.90	31	4,237	0.73%
2018/06/28	2	61.85	3	62.57	62.00	-1	4,228	-0.02%
2018/06/27	1	63.70	9	63.40	62.10	-8	4,249	-0.19%
2018/06/26	10	63.12	1	62.60	63.30	9	4,336	0.21%
2018/06/25	13	63.22	14	63.85	63.00	-1	4,356	-0.02%
2018/06/22	2	62.05	1	62.60	62.00	1	4,356	0.02%
2018/06/21	30	64.79	25	64.71	64.20	5	4,375	0.11%
2018/06/20	16	62.16	18	62.61	65.00	-2	4,364	-0.05%
2018/06/19	1	62.10	2	63.35	62.00	-1	4,365	-0.02%
2018/06/15	1	66.80	5	67.46	64.50	-4	4,446	-0.09%
2018/06/14	30	68.30	30	68.36	66.90	0	4,427	0.00%
2018/06/13	147	68.97	144	68.95	67.30	3	4,376	0.07%	大買/大賣/
2018/06/12	111	68.03	112	68.17	66.70	-1	4,381	-0.02%	大買/大賣/
2018/06/11	133	65.83	138	65.84	65.20	-5	4,362	-0.11%	大買/大賣/
2018/06/08	443	65.69	447	66.29	64.00	-4	4,285	-0.09%	大買/大賣/
2018/06/06	51	64.80	69	64.56	63.50	-18	4,133	-0.44%
2018/06/05	217	64.07	203	64.84	63.00	14	4,151	0.34%	大買/大賣/
2018/06/04	78	63.83	82	64.76	61.50	-4	3,975	-0.10%
2018/06/01	1,465	61.28	1,742	61.24	62.00	-277	3,807	-7.27%	大買/大賣/鉅額交易
2018/05/31	304	56.93	11	56.14	57.20	293	3,509	8.35%	大買/鉅額交易
2018/05/30	1	51.90	4	52.35	52.00	-3	3,428	-0.09%
2018/05/29	14	54.03	7	53.67	52.90	7	3,403	0.21%
2018/05/28	60	55.64	32	56.60	55.00	28	3,356	0.83%
2018/05/25	32	56.59	31	57.04	55.60	1	3,325	0.03%
2018/05/24	85	54.54	89	54.67	56.80	-4	3,194	-0.13%
2018/05/23	67	53.31	68	53.46	51.70	-1	3,019	-0.03%
2018/05/22	21	51.25	23	51.47	51.50	-2	2,936	-0.07%
2018/05/21	13	48.13	19	48.40	49.50	-6	2,818	-0.21%
2018/05/18	1	45.30	0	0.00	45.00	1	2,778	0.04%
2018/05/17	6	45.90	7	46.05	45.60	-1	2,805	-0.04%
2018/05/16	22	45.56	22	45.74	44.75	0	2,801	0.00%
2018/05/15	1	44.60	2	45.03	44.30	-1	2,797	-0.04%
2018/05/11	2	45.23	2	45.85	44.00	0	2,817	0.00%
2018/05/09	2	46.20	0	0.00	45.50	2	2,802	0.07%
2018/05/08	0	0.00	3	46.65	46.80	-3	2,801	-0.11%
2018/05/07	3	46.98	2	47.35	47.00	1	2,818	0.04%
2018/05/03	1	46.50	0	0.00	46.05	1	2,884	0.03%
2018/05/02	1	47.60	0	0.00	47.55	1	2,940	0.03%
2018/04/30	14	47.34	16	47.25	47.55	-2	3,008	-0.07%
2018/04/27	0	0.00	6	45.59	46.25	-6	3,036	-0.20%
2018/04/26	22	44.63	29	44.99	45.00	-7	3,143	-0.22%
2018/04/25	13	47.07	12	47.23	48.00	1	3,129	0.03%
2018/04/24	8	46.85	8	47.29	46.45	0	3,158	0.00%
2018/04/23	13	48.39	7	48.67	48.55	6	3,199	0.19%
2018/04/20	35	50.58	90	49.79	49.60	-55	3,334	-1.65%
2018/04/19	55	48.52	0	0.00	48.55	55	3,320	1.66%
2018/04/18	1	48.15	0	0.00	48.60	1	3,312	0.03%
2018/04/17	10	52.17	7	51.36	49.30	3	3,276	0.09%
2018/04/16	90	52.81	86	52.79	50.60	4	3,232	0.12%
2018/04/13	17	50.79	5	51.06	50.50	12	3,190	0.38%
2018/04/12	31	50.85	25	50.88	51.30	6	3,138	0.19%
2018/04/11	84	48.15	92	48.48	49.25	-8	3,024	-0.26%
2018/04/10	24	45.08	44	45.04	44.85	-20	2,866	-0.70%
2018/04/09	2	43.05	0	0.00	43.35	2	2,844	0.07%
2018/04/03	4	43.29	5	43.44	43.75	-1	2,857	-0.03%
2018/04/02	13	44.50	19	44.54	44.20	-6	2,862	-0.21%
2018/03/31	3	44.28	4	44.78	45.05	-1	2,879	-0.03%
2018/03/30	6	44.57	12	45.40	44.25	-6	2,881	-0.21%
2018/03/29	54	45.53	41	45.55	44.85	13	2,860	0.45%
2018/03/28	16	43.34	13	43.28	43.30	3	2,782	0.11%
2018/03/27	5	42.69	5	43.67	42.70	0	2,765	0.00%
2018/03/26	15	42.72	21	43.04	42.40	-6	2,768	-0.22%
2018/03/23	5	41.55	7	41.81	42.00	-2	2,752	-0.07%
2018/03/22	11	44.37	7	45.34	42.85	4	2,771	0.14%
2018/03/21	112	45.05	173	44.95	44.95	-61	2,717	-2.24%	大買/大賣/
2018/03/20	8	42.89	3	43.30	42.20	5	2,620	0.19%
2018/03/19	5	43.80	1	43.85	43.85	4	2,637	0.15%
2018/03/16	66	44.59	56	44.53	44.60	10	2,744	0.36%
2018/03/15	112	43.10	124	42.58	44.40	-12	2,770	-0.43%	大買/大賣/
2018/03/14	9	40.17	0	0.00	40.40	9	2,875	0.31%
2018/03/13	53	40.39	23	40.44	40.75	30	2,946	1.02%
2018/03/12	26	39.75	4	40.01	38.95	22	3,030	0.73%
2018/03/09	26	38.69	42	38.98	39.60	-16	3,019	-0.53%
2018/03/08	8	35.50	1	36.15	36.75	7	2,952	0.24%
2018/03/07	1	35.00	1	35.30	35.00	0	2,955	0.00%
2018/03/06	0	0.00	30	36.05	35.70	-30	2,982	-1.01%
2018/03/05	0	0.00	1	37.50	36.30	-1	2,996	-0.03%
2018/03/02	30	37.87	0	0.00	37.50	30	3,016	0.99%
2018/03/01	1	37.80	2	37.53	37.50	-1	3,038	-0.03%
2018/02/27	4	38.85	5	39.21	37.85	-1	3,066	-0.03%
2018/02/26	2	38.25	2	38.28	37.50	0	3,040	0.00%
2018/02/23	1	39.50	11	39.08	38.70	-10	3,110	-0.32%
2018/02/22	49	38.85	40	38.89	38.75	9	3,305	0.27%
2018/02/21	0	0.00	2	36.25	36.25	-2	3,407	-0.06%
2018/02/12	1	35.65	0	0.00	34.85	1	3,426	0.03%
2018/02/08	6	34.52	6	34.73	34.70	0	3,417	0.00%
2018/02/07	2	34.25	2	34.50	33.50	0	3,392	0.00%
2018/02/06	14	32.97	14	33.38	32.80	0	3,382	0.00%
2018/01/31	4	37.36	4	37.50	37.50	0	3,532	0.00%
2018/01/30	1	38.25	2	38.93	38.15	-1	3,571	-0.03%
2018/01/29	2	38.98	0	0.00	38.40	2	3,575	0.06%
2018/01/25	33	38.03	32	38.10	38.00	1	3,534	0.03%
2018/01/24	8	38.88	20	38.82	38.60	-12	3,498	-0.34%
2018/01/22	142	37.40	17	36.41	38.45	125	3,593	3.48%	大買/鉅額交易
2018/01/19	11	37.60	11	37.74	37.05	0	3,531	0.00%
2018/01/18	74	37.04	194	36.90	36.90	-120	3,530	-3.40%	大賣/鉅額交易
2018/01/17	16	38.24	16	38.30	37.50	0	3,520	0.00%
2018/01/16	54	38.08	38	37.55	37.30	16	3,529	0.45%
2018/01/15	21	41.78	15	42.67	41.40	6	3,371	0.18%
2018/01/12	6	45.38	0	0.00	46.00	6	3,371	0.18%
2018/01/08	1	45.50	2	47.10	45.30	-1	3,587	-0.03%
2018/01/05	2	47.85	1	48.00	47.30	1	3,610	0.03%
2018/01/04	5	46.90	5	46.95	46.65	0	3,723	0.00%
2018/01/02	0	0.00	1	47.20	47.10	-1	3,944	-0.03%