力致 (3483)-兆豐-新竹券商分點個股進出

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

力致

(3483)

可現股當沖

股價
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
360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

力致 (3483)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	206	179.34	79.1	173.40	179.50	127	4,132	3.07%	大買/鉅額交易
2024/05/20	79	174.30	153.1	172.64	174.00	-74.1	3,948	-1.88%	大賣/
2024/05/17	82	168.07	9	169.22	170.00	73	3,739	1.95%
2024/05/16	91.1	161.80	0	0.00	160.50	91.1	3,660	2.49%
2024/05/15	11	161.73	0	0.00	162.00	11	3,779	0.29%
2024/05/13	1	167.96	1	167.00	164.00	0	4,260	0.00%
2024/05/09	0	0.00	50	161.13	162.00	-50	4,418	-1.13%
2024/05/08	42	164.54	13.1	166.45	165.50	28.9	4,402	0.66%
2024/05/07	12	161.00	0	0.00	161.00	12	4,473	0.27%
2024/05/06	1	158.00	0	0.00	158.00	1	4,500	0.02%
2024/05/03	0	0.00	2	161.50	160.50	-2	4,519	-0.04%
2024/05/02	2.3	165.20	49	163.74	163.00	-46.7	4,535	-1.03%
2024/04/30	43	166.27	97	160.35	166.50	-54	4,657	-1.16%
2024/04/29	56	159.96	22	159.77	160.00	34	4,554	0.75%
2024/04/26	41	154.07	2	155.00	154.00	39	4,509	0.86%
2024/04/23	0	0.00	1	139.00	141.00	-1	4,486	-0.02%
2024/04/22	2	143.00	2	141.75	138.00	0	4,521	0.00%
2024/04/19	2	133.75	2	138.75	140.50	0	4,527	0.00%
2024/04/18	0	0.00	2	136.00	138.50	-2	4,510	-0.04%
2024/04/16	8	138.13	17.5	135.05	135.00	-9.5	4,523	-0.21%
2024/04/15	1	145.00	0	0.00	144.50	1	4,502	0.02%
2024/04/12	13	148.08	0	0.00	148.00	13	4,521	0.29%
2024/04/10	1	148.00	0	0.00	147.00	1	4,582	0.02%
2024/04/09	0	0.00	4	149.00	149.00	-4	4,649	-0.09%
2024/04/08	0	0.00	6	150.42	150.00	-6	4,695	-0.13%
2024/04/03	0	0.00	2	151.75	152.50	-2	4,757	-0.04%
2024/04/02	4	150.25	5	150.00	150.00	-1	4,921	-0.02%
2024/03/28	3	158.17	0	0.00	153.00	3	5,038	0.06%
2024/03/26	1.3	159.47	0	0.00	157.50	1.3	5,105	0.02%
2024/03/25	6	163.50	0	0.00	161.00	6	5,076	0.12%
2024/03/22	1	155.00	12	156.00	155.50	-11	5,064	-0.22%
2024/03/20	0	0.00	0.5	148.50	149.50	-0.5	5,019	-0.01%
2024/03/19	5	147.80	0	0.00	147.50	5	5,005	0.10%
2024/03/18	5	145.50	16.1	145.97	147.00	-11.1	4,999	-0.22%
2024/03/15	16	145.91	4.6	145.65	146.00	11.4	4,996	0.23%
2024/03/14	1	145.50	20	146.00	145.00	-19	5,034	-0.38%
2024/03/13	2	151.25	11	151.50	151.50	-9	4,992	-0.18%
2024/03/12	0	0.00	6	156.50	158.50	-6	4,989	-0.12%
2024/03/11	13	156.65	0	0.00	154.50	13	4,970	0.26%
2024/03/08	5.1	159.47	1	159.50	157.50	4.1	4,947	0.08%
2024/03/07	11	169.27	9	165.00	164.00	2	4,979	0.04%
2024/03/06	15.2	173.41	2	169.50	168.00	13.2	4,946	0.27%
2024/03/05	11	171.50	1	172.00	171.50	10	4,725	0.21%
2024/03/04	11.1	170.00	0	0.00	169.00	11.1	4,744	0.23%
2024/03/01	10	170.50	0	0.00	170.50	10	4,736	0.21%
2024/02/29	0.5	171.94	12	172.50	171.50	-11.6	4,729	-0.24%
2024/02/27	4	167.00	0	0.00	167.00	4	4,754	0.08%
2024/02/23	2	165.50	0	0.00	165.00	2	5,335	0.04%
2024/02/22	6	171.00	3	167.50	170.00	3	5,731	0.05%
2024/02/21	0.5	171.50	0	0.00	169.50	0.5	5,855	0.01%
2024/02/20	0	0.00	10	170.70	171.50	-10	5,895	-0.17%
2024/02/19	4	173.13	32	173.97	170.50	-28	5,869	-0.48%
2024/02/16	34	175.97	2	175.75	176.00	32	5,848	0.55%
2024/02/15	9	173.78	28	178.77	182.50	-19	5,754	-0.33%
2024/02/05	70.5	175.27	102	172.68	166.00	-31.5	5,645	-0.56%	大賣/
2024/02/02	84	169.35	32	171.00	172.00	52	5,433	0.96%
2024/02/01	3	164.50	30	163.67	164.00	-27	5,413	-0.50%
2024/01/31	32	162.94	6	163.00	163.00	26	5,470	0.48%
2024/01/30	7	165.07	0	0.00	165.00	7	5,479	0.13%
2024/01/26	1	158.00	3	158.83	156.50	-2	5,442	-0.04%
2024/01/25	2	163.50	41	163.99	162.50	-39	5,474	-0.71%
2024/01/24	42	165.49	1.3	164.00	165.00	40.7	5,440	0.75%
2024/01/23	4	163.25	2	162.00	161.50	2	5,266	0.04%
2024/01/22	1	163.00	1	160.00	163.50	0	5,216	0.00%
2024/01/19	1	156.50	0	0.00	156.00	1	5,153	0.02%
2024/01/18	0	0.00	1.1	159.91	159.50	-1.1	5,124	-0.02%
2024/01/17	1	158.50	0	0.00	158.00	1	5,142	0.02%
2024/01/15	0.2	158.00	0	0.00	157.50	0.2	5,209	0.00%
2024/01/11	1	152.00	0	0.00	153.00	1	5,283	0.02%
2024/01/08	5	152.80	3	153.50	152.50	2	5,686	0.04%
2024/01/05	1	158.00	3	158.00	157.00	-2	5,926	-0.03%
2024/01/04	0	0.00	46.2	163.21	159.00	-46.2	6,164	-0.75%
2024/01/03	45	163.50	1	164.00	163.50	44	6,308	0.70%
2024/01/02	1.1	160.27	0	0.00	162.00	1.1	6,414	0.02%
2023/12/29	2.2	162.50	1	162.50	162.50	1.2	6,419	0.02%
2023/12/28	1	161.50	0.1	161.50	160.50	0.9	6,370	0.01%
2023/12/27	6	160.92	5	159.10	159.00	1	6,234	0.02%
2023/12/25	1	150.00	0	0.00	150.00	1	6,214	0.02%
2023/12/22	1	153.50	1	152.00	152.00	0	6,234	0.00%
2023/12/21	0	0.00	2	150.00	151.00	-2	6,247	-0.03%
2023/12/19	4	144.25	4	148.50	150.50	0	6,254	0.00%
2023/12/15	1	150.00	0	0.00	149.00	1	6,331	0.02%
2023/12/14	1	151.00	1	151.50	151.50	0	6,347	0.00%
2023/12/12	0	0.00	1	150.50	149.00	-1	6,376	-0.02%
2023/12/11	2.1	150.26	0	0.00	150.50	2.1	6,421	0.03%
2023/12/08	3	155.67	1	155.50	155.00	2	6,413	0.03%
2023/12/07	2	154.50	1.2	152.75	152.50	0.8	6,428	0.01%
2023/12/06	2.1	160.74	1	158.50	159.00	1.1	6,474	0.02%
2023/12/05	1.1	159.98	0	0.00	158.00	1.1	6,813	0.02%
2023/12/04	2	162.75	2.4	161.13	158.50	-0.4	6,836	-0.01%
2023/12/01	3.1	165.49	3	164.67	165.50	0.1	6,804	0.00%
2023/11/30	3	160.83	0	0.00	160.00	3	6,874	0.04%
2023/11/29	1	161.50	0	0.00	161.00	1	6,901	0.01%
2023/11/28	0	0.00	3	161.50	162.50	-3	6,876	-0.04%
2023/11/27	8	160.00	2	160.25	158.50	6	6,860	0.09%
2023/11/24	14	162.86	8.5	160.67	159.00	5.5	6,864	0.08%
2023/11/23	15.1	170.95	28	169.59	162.50	-12.9	6,816	-0.19%
2023/11/22	16.4	173.40	20	170.85	176.00	-3.6	6,667	-0.05%
2023/11/21	30	162.15	8.3	162.54	167.00	21.8	6,469	0.34%
2023/11/20	3.1	154.29	1	156.00	155.00	2.1	6,280	0.03%
2023/11/17	0	0.00	1	146.50	146.50	-1	6,331	-0.02%
2023/11/16	0	0.00	0.5	147.50	146.00	-0.5	6,503	-0.01%
2023/11/15	0	0.00	1	148.00	145.00	-1	6,902	-0.01%
2023/11/14	0	0.00	290	144.43	145.00	-290	7,084	-4.09%	大賣/鉅額交易
2023/11/13	1.1	142.30	1	145.50	145.00	0.1	7,386	0.00%
2023/11/10	1.6	144.00	3	140.00	143.00	-1.5	7,681	-0.02%
2023/11/09	19.2	153.44	14	155.89	151.50	5.2	7,907	0.07%
2023/11/08	3	150.33	3	147.33	150.00	0	8,067	0.00%
2023/11/07	4.2	147.81	2	147.00	148.00	2.2	8,241	0.03%
2023/11/06	0.1	150.00	0	0.00	146.00	0.1	9,352	0.00%
2023/11/03	0	0.00	1	146.00	147.00	-1	9,663	-0.01%
2023/11/02	5	145.50	14	144.57	146.00	-9	9,627	-0.09%
2023/10/31	0	0.00	5	136.00	132.00	-5	9,595	-0.05%
2023/10/27	2	140.75	3	138.67	136.50	-1	9,593	-0.01%
2023/10/26	0	0.00	1	140.00	138.50	-1	9,606	-0.01%
2023/10/25	4	141.88	2	141.50	143.00	2	9,617	0.02%
2023/10/23	1	140.00	0	0.00	137.50	1	9,575	0.01%
2023/10/20	11	143.45	11	144.45	143.50	0	9,546	0.00%
2023/10/19	19	143.61	15	145.00	145.50	4	9,627	0.04%
2023/10/18	12	145.83	13	146.27	147.00	-1	9,612	-0.01%
2023/10/17	6	149.67	2	147.00	148.50	4	9,610	0.04%
2023/10/16	0	0.00	5	155.10	153.50	-5	9,779	-0.05%
2023/10/13	15	152.80	18	151.50	153.00	-3	10,092	-0.03%
2023/10/12	3	153.67	12.5	154.64	154.00	-9.5	9,938	-0.10%
2023/10/11	1	144.50	10	145.00	144.00	-9	9,730	-0.09%
2023/10/06	15	144.80	10	144.70	141.00	5	9,612	0.05%
2023/10/05	14	138.54	3	139.83	139.50	11	9,489	0.12%
2023/10/03	0	0.00	1	139.00	135.00	-1	9,490	-0.01%
2023/10/02	5	140.10	0	0.00	139.00	5	9,503	0.05%
2023/09/28	0	0.00	1	135.00	137.00	-1	9,489	-0.01%
2023/09/27	0.1	133.50	0	0.00	134.50	0.1	9,522	0.00%
2023/09/26	4	135.50	1	138.00	130.50	3	9,589	0.03%
2023/09/25	1	134.00	0	0.00	134.00	1	9,676	0.01%
2023/09/21	0.2	128.00	5	126.00	129.00	-4.8	9,794	-0.05%
2023/09/19	0	0.00	1	131.50	131.50	-1	9,769	-0.01%
2023/09/18	0	0.00	2	136.00	135.50	-2	9,837	-0.02%
2023/09/15	2	138.00	0	0.00	138.00	2	10,086	0.02%
2023/09/14	0	0.00	2	137.50	139.50	-2	10,040	-0.02%
2023/09/13	2	131.75	0	0.00	133.00	2	9,987	0.02%
2023/09/12	5	135.00	3	135.83	135.00	2	9,979	0.02%
2023/09/11	0	0.00	1	139.00	133.50	-1	10,056	-0.01%
2023/09/08	27	145.69	22	147.80	142.00	5	9,998	0.05%
2023/09/07	3	140.00	3	140.00	142.50	0	9,677	0.00%
2023/09/06	2	143.50	3	144.33	142.50	-1	9,656	-0.01%
2023/09/05	2	143.00	1	141.00	143.50	1	9,646	0.01%
2023/09/04	1	137.50	0	0.00	137.50	1	9,586	0.01%
2023/09/01	1	132.00	0	0.00	132.50	1	9,721	0.01%
2023/08/31	0	0.00	1	135.00	136.00	-1	9,819	-0.01%
2023/08/30	10.1	136.99	10	136.00	135.00	0.1	9,962	0.00%
2023/08/29	0	0.00	1	134.00	134.00	-1	9,925	-0.01%
2023/08/28	20	132.50	1	130.00	133.00	19	9,872	0.19%
2023/08/25	2	140.75	0	0.00	140.00	2	9,703	0.02%
2023/08/24	10	143.65	4	145.25	140.00	6	9,554	0.06%
2023/08/23	5	145.70	3	145.33	144.00	2	9,286	0.02%
2023/08/22	3.1	152.48	4	151.25	150.50	-0.9	9,063	-0.01%
2023/08/21	25	147.88	29	147.50	152.00	-4	8,852	-0.05%
2023/08/18	2	147.00	12.1	149.62	143.00	-10.1	8,423	-0.12%
2023/08/17	23	148.09	23	142.52	146.00	0	8,180	0.00%
2023/08/16	5.1	141.81	24	142.27	145.00	-18.9	7,821	-0.24%
2023/08/15	31	137.08	30	138.40	136.00	1	7,426	0.01%
2023/08/14	42	135.40	16	135.09	132.50	26	7,093	0.37%
2023/08/11	7	155.79	0	0.00	146.50	7	6,715	0.10%
2023/08/10	6	159.00	6	156.25	162.50	0	6,461	0.00%
2023/08/09	3	153.67	10	157.25	158.00	-7	5,326	-0.13%
2023/08/08	0	0.00	8	142.38	144.00	-8	4,987	-0.16%
2023/08/07	1	144.00	0	0.00	148.50	1	5,010	0.02%
2023/08/04	0	0.00	0.2	143.00	143.50	-0.2	5,066	0.00%
2023/08/02	3	143.50	3	143.33	131.50	0	5,406	0.00%
2023/08/01	1	148.50	1	146.00	146.00	0	5,476	0.00%
2023/07/31	1	165.00	0	0.00	148.00	1	5,496	0.02%
2023/07/28	1	149.00	1	148.00	164.00	0	5,450	0.00%
2023/07/27	1	145.50	0	0.00	149.50	1	5,415	0.02%
2023/07/26	1	150.50	0	0.00	145.00	1	5,375	0.02%
2023/07/25	1	149.50	1	153.00	147.50	0	5,327	0.00%
2023/07/24	2	157.00	14.5	157.86	158.00	-12.5	5,275	-0.24%
2023/07/21	0	0.00	3	150.00	151.50	-3	5,155	-0.06%
2023/07/20	0	0.00	3	136.83	138.00	-3	5,098	-0.06%
2023/07/19	12	134.33	27	134.33	133.00	-15	5,039	-0.30%
2023/07/18	25	124.52	24	123.48	126.50	1	4,709	0.02%
2023/07/17	0	0.00	1	119.50	120.00	-1	4,198	-0.02%
2023/07/14	0	0.00	1	109.50	109.50	-1	4,123	-0.02%
2023/07/13	0	0.00	5	99.90	99.90	-5	4,072	-0.12%
2023/07/12	0	0.00	3	91.63	90.90	-3	3,998	-0.08%
2023/07/11	3	89.90	1	90.40	90.50	2	3,940	0.05%
2023/07/10	0	0.00	0.5	86.50	87.50	-0.5	3,896	-0.01%
2023/07/07	3	88.00	0.1	88.00	87.50	2.9	3,883	0.07%
2023/07/05	3	91.53	3	91.40	93.00	0	3,774	0.00%
2023/07/04	2	90.35	4	90.90	91.00	-2	3,712	-0.05%
2023/07/03	2.1	92.81	0	0.00	91.10	2.1	3,614	0.06%
2023/06/30	3	88.80	2	85.10	88.30	1	3,438	0.03%
2023/06/27	3	83.93	0	0.00	80.80	3	3,425	0.09%
2023/06/26	1	86.80	0.1	87.20	87.40	0.9	3,399	0.03%
2023/06/21	12.1	86.83	22	88.17	88.30	-9.9	3,312	-0.30%
2023/06/20	0	0.00	1	80.60	80.80	-1	3,175	-0.03%
2023/06/19	0	0.00	2	80.00	79.70	-2	3,215	-0.06%
2023/06/16	2	81.25	2.3	81.32	80.30	-0.3	3,199	-0.01%
2023/06/15	11	85.16	14	85.11	83.50	-3	3,147	-0.10%
2023/06/14	0	0.00	7	82.26	82.20	-7	3,022	-0.23%
2023/06/12	3	80.40	1	81.50	80.60	2	2,919	0.07%
2023/06/09	7	80.27	5	79.78	80.20	2	2,873	0.07%
2023/06/08	1	83.00	12.1	82.85	81.50	-11.1	2,795	-0.40%
2023/06/07	2.1	82.51	15	81.03	83.80	-12.9	2,707	-0.48%
2023/06/06	135	78.84	115.1	75.34	77.50	19.9	2,512	0.79%	大買/大賣/
2023/06/05	31.1	75.39	29	77.66	78.40	2.1	2,373	0.09%
2023/06/02	5	71.66	6	71.10	72.20	-1	2,201	-0.05%
2023/06/01	2	71.40	1	71.60	71.60	1	2,181	0.05%
2023/05/31	2	72.55	0	0.00	72.10	2	2,175	0.09%
2023/05/30	4	73.30	0	0.00	73.20	4	2,165	0.18%
2023/05/29	1	73.40	0	0.00	73.50	1	2,155	0.05%
2023/05/26	7	73.36	2	72.80	72.70	5	2,141	0.23%
2023/05/25	4	75.23	1	75.30	75.00	3	2,093	0.14%
2023/05/24	1	72.60	0	0.00	72.90	1	2,000	0.05%
2023/05/23	4	72.73	1	72.30	72.30	3	1,996	0.15%
2023/05/19	0	0.00	0	72.50	71.80	0	2,004	0.00%
2023/05/17	0	0.00	0.1	72.60	72.30	-0.1	2,036	0.00%
2023/05/16	0.1	73.00	1	72.00	72.50	-0.9	2,033	-0.04%
2023/05/11	2	73.50	2	73.00	73.60	0	1,944	0.00%
2023/05/10	1	77.20	0	0.00	77.00	1	1,880	0.05%
2023/05/09	6	78.22	4.1	77.02	79.10	1.9	1,782	0.11%
2023/05/08	9.1	75.13	15	76.23	77.30	-5.9	1,391	-0.42%
2023/05/05	3	72.63	4	71.58	70.30	-1	1,294	-0.08%
2023/04/21	1	67.80	2	68.90	68.00	-1	1,234	-0.08%
2023/04/18	0	0.00	1	70.50	70.40	-1	1,131	-0.09%
2023/04/17	1	72.20	0	0.00	72.30	1	1,121	0.09%
2023/04/13	1	70.70	0	0.00	70.60	1	1,100	0.09%
2023/04/12	3	72.37	0	0.00	72.60	3	1,082	0.28%
2023/04/07	0	0.00	1	70.50	70.50	-1	1,032	-0.10%
2023/04/06	0	0.00	0	71.80	71.10	0	1,018	0.00%
2023/03/31	0	0.00	0.1	72.20	71.70	-0.1	1,008	-0.01%
2023/03/30	18.1	74.84	17	74.37	72.60	1.1	984	0.12%
2023/03/29	0	0.00	4	72.10	71.50	-4	859	-0.47%
2023/03/28	3	69.90	2	70.45	69.20	1	805	0.12%
2023/03/27	8	71.68	3.4	71.89	70.10	4.7	779	0.60%
2023/03/24	0.4	69.74	0.2	69.60	70.00	0.2	711	0.03%
2023/03/23	16.2	71.24	1	71.00	71.00	15.2	686	2.21%
2023/03/22	2	66.00	3	68.13	68.80	-1	548	-0.18%
2023/03/13	0	0.00	1	62.20	62.70	-1	535	-0.19%
2023/03/08	0	0.00	1	64.00	64.00	-1	569	-0.18%
2023/03/03	0	0.00	1	62.80	62.60	-1	554	-0.18%
2023/03/01	1	61.90	0	0.00	62.10	1	547	0.18%
2023/02/23	0	0.00	1	63.10	63.20	-1	547	-0.18%
2023/02/22	2	62.40	0	0.00	62.80	2	551	0.36%
2023/02/21	1	64.10	0	0.00	63.80	1	563	0.18%
2023/02/20	0	0.00	0.1	64.00	64.20	-0.1	574	-0.02%
2023/02/17	2	64.10	2.1	64.24	64.40	-0.1	569	-0.01%
2023/02/16	2.2	64.16	2	63.80	64.30	0.2	554	0.03%
2023/02/15	1	61.50	0	0.00	61.20	1	502	0.20%
2023/02/14	0	0.00	4	60.53	60.80	-4	509	-0.79%
2023/02/13	0	0.00	3	59.40	59.40	-3	504	-0.59%
2023/02/10	1	60.40	0.2	60.40	60.20	0.8	505	0.16%
2023/02/09	0.2	60.60	0	0.00	61.70	0.2	493	0.03%
2023/02/02	7	58.77	1	59.70	58.80	6	462	1.30%
2023/02/01	1	57.00	0	0.00	59.60	1	439	0.23%
2023/01/31	1	53.40	1	55.70	56.10	0	421	0.00%
2023/01/16	1	52.50	1	52.30	52.30	0	409	0.00%
2023/01/13	0	0.00	1	52.50	53.00	-1	413	-0.24%
2023/01/11	0	0.00	1	54.10	54.30	-1	411	-0.24%
2023/01/10	0	0.00	2	53.95	53.50	-2	411	-0.49%
2023/01/09	0	0.00	1	54.00	53.60	-1	414	-0.24%
2023/01/06	1	52.80	0	0.00	53.50	1	416	0.24%
2023/01/05	0	0.00	2	54.00	53.30	-2	424	-0.47%
2022/12/19	1	55.80	1	55.40	55.30	0	448	0.00%
2022/12/07	0	0.00	1	59.00	57.60	-1	433	-0.23%
2022/12/06	5	59.82	0	0.00	59.40	5	416	1.20%
2022/12/02	1	57.60	1	59.00	58.30	0	376	0.00%
2022/12/01	0	0.00	2	55.70	57.50	-2	357	-0.56%
2022/11/29	2	53.35	0	0.00	53.60	2	327	0.61%
2022/11/21	3	53.00	0	0.00	53.40	3	320	0.94%
2022/11/15	0	0.00	2	51.90	51.90	-2	278	-0.72%
2022/11/14	0	0.00	1	51.40	51.60	-1	281	-0.36%
2022/11/11	1	53.30	1	50.90	50.80	0	284	0.00%
2022/10/21	1	44.90	0	0.00	44.40	1	253	0.39%
2022/10/12	1	46.80	0	0.00	46.85	1	271	0.37%
2022/10/11	1	47.90	0	0.00	47.70	1	271	0.37%
2022/10/05	0	0.00	2	49.80	49.70	-2	272	-0.73%
2022/09/28	2	49.10	0	0.00	47.00	2	283	0.71%
2022/09/21	1	56.50	0	0.00	56.50	1	296	0.34%
2022/08/22	0	0.00	1	62.30	61.90	-1	383	-0.26%
2022/07/26	1	58.50	1	57.10	57.20	0	445	0.00%
2022/07/22	2	59.35	1	58.30	58.00	1	451	0.22%
2022/07/15	1	57.80	1	58.70	58.50	0	480	0.00%
2022/07/14	1	57.00	1	58.30	58.50	0	483	0.00%
2022/07/04	1	55.60	1	55.80	56.10	0	618	0.00%
2022/07/01	1	60.30	2	56.35	55.60	-1	666	-0.15%
2022/06/23	1	63.20	1	62.60	62.20	0	896	0.00%
2022/05/31	0	0.00	20	72.54	72.50	-20	947	-2.11%
2022/05/27	0	0.00	5	71.00	70.50	-5	947	-0.53%
2022/05/26	5	69.60	0	0.00	69.20	5	947	0.53%
2022/05/25	3	72.10	3	71.63	70.80	0	950	0.00%
2022/05/24	1	71.30	1	70.40	70.20	0	965	0.00%
2022/05/20	0	0.00	6	71.80	73.20	-6	985	-0.61%
2022/05/13	1	69.60	1	69.10	69.00	0	1,023	0.00%
2022/05/11	1	71.20	1	71.00	70.80	0	1,025	0.00%
2022/05/10	1	69.00	1	70.90	70.70	0	1,056	0.00%
2022/04/27	3	70.93	0	0.00	73.00	3	1,153	0.26%
2022/04/26	0	0.00	2	73.90	74.20	-2	1,147	-0.17%
2022/04/25	3	75.00	2	74.80	74.90	1	1,157	0.09%
2022/04/22	1	77.40	1	76.70	77.00	0	1,165	0.00%
2022/04/20	10	78.85	0	0.00	79.00	10	1,182	0.85%
2022/04/18	5	78.80	0	0.00	78.70	5	1,219	0.41%
2022/04/15	10	80.50	0	0.00	80.10	10	1,240	0.81%
2022/04/12	1	82.00	0	0.00	83.40	1	1,263	0.08%
2022/04/11	0	0.00	1	85.20	83.10	-1	1,252	-0.08%
2022/04/07	0	0.00	10	87.00	86.40	-10	1,193	-0.84%
2022/04/06	1	89.70	0	0.00	88.90	1	1,156	0.09%
2022/04/01	13	88.53	4	89.03	89.30	9	1,112	0.81%
2022/03/31	4	86.48	1	84.00	86.50	3	1,038	0.29%
2022/03/30	2	82.75	1	82.00	82.90	1	1,003	0.10%
2022/03/16	1	74.10	1	74.00	74.30	0	1,379	0.00%
2022/03/09	1	74.90	1	75.20	75.00	0	1,908	0.00%
2022/03/08	1	75.20	1	74.10	74.40	0	2,088	0.00%
2022/03/01	0	0.00	1	81.00	81.50	-1	3,004	-0.03%
2022/02/24	1	80.80	371	79.83	79.20	-370	3,294	-11.23%	大賣/鉅額交易
2022/02/23	1	82.60	0	0.00	82.80	1	3,442	0.03%
2022/02/22	2	82.60	0	0.00	81.70	2	3,734	0.05%
2022/02/21	1	85.00	0	0.00	86.10	1	3,798	0.03%
2022/02/17	5	86.10	2	86.25	84.20	3	3,812	0.08%
2022/02/09	1	84.80	1	85.60	85.40	0	3,792	0.00%
2022/02/07	5	82.70	5	82.90	84.80	0	3,768	0.00%
2022/01/26	2	77.40	1	78.80	78.50	1	3,741	0.03%
2022/01/21	0	0.00	1	82.40	80.30	-1	3,760	-0.03%
2022/01/19	1	83.50	0	0.00	83.40	1	3,754	0.03%
2022/01/18	0	0.00	2	83.20	82.50	-2	3,753	-0.05%
2022/01/17	5	81.90	1	81.50	82.50	4	3,741	0.11%
2022/01/12	0	0.00	1	80.20	80.20	-1	3,699	-0.03%
2022/01/11	1	82.40	0	0.00	82.00	1	3,687	0.03%
2022/01/05	0	0.00	3	88.97	88.40	-3	3,644	-0.08%
2021/12/24	2	90.70	2	93.60	90.70	0	3,779	0.00%
2021/12/23	15	92.70	15	93.70	92.60	0	3,750	0.00%
2021/12/22	1	93.50	0	0.00	93.40	1	3,668	0.03%
2021/12/21	12	88.14	0	0.00	89.10	12	3,593	0.33%
2021/12/15	1	88.00	0	0.00	88.30	1	3,499	0.03%
2021/12/14	0	0.00	4	87.80	87.20	-4	3,468	-0.12%
2021/12/10	3	92.10	0	95.40	91.50	3	3,420	0.09%
2021/12/09	4	95.55	2	95.65	94.20	2	3,357	0.06%
2021/12/08	0	0.00	1	102.42	98.80	-1	3,259	-0.03%
2021/12/07	3	100.83	1	99.70	99.70	2	3,216	0.06%
2021/12/06	1	102.57	0	0.00	103.00	1	3,132	0.03%
2021/12/03	0	0.00	0.1	104.00	105.00	-0.1	2,971	0.00%
2021/12/02	4	103.00	6.2	104.04	101.00	-2.2	2,841	-0.08%
2021/12/01	23.1	104.24	23	104.74	103.00	0.1	2,660	0.00%
2021/11/30	6	97.73	9	98.08	98.10	-3	2,197	-0.14%
2021/11/29	3	88.70	4	90.15	91.30	-1	1,933	-0.05%
2021/11/26	7	95.61	2	95.00	93.00	5	1,888	0.26%
2021/11/25	10	95.47	9	96.76	97.00	1	1,821	0.05%
2021/11/24	12	96.89	15.1	97.53	97.00	-3.1	1,756	-0.18%
2021/11/23	5	95.44	9	95.23	93.50	-4	1,586	-0.25%
2021/11/22	14	95.22	17	95.91	95.70	-3	1,465	-0.20%
2021/11/19	12	91.56	9.4	90.67	92.00	2.6	1,311	0.19%
2021/11/18	17	81.88	17.3	83.10	85.30	-0.3	1,017	-0.02%
2021/11/17	3.1	77.58	2	78.10	77.60	1.1	939	0.11%
2021/11/16	0	0.00	1.1	78.18	77.40	-1.1	946	-0.11%
2021/11/15	7	76.20	1.1	78.48	77.40	6	938	0.63%
2021/11/10	1	73.50	0	0.00	73.40	1	938	0.11%
2021/11/01	0	0.00	2.1	75.83	75.20	-2.1	987	-0.21%
2021/10/28	0	0.00	1	73.50	72.00	-1	981	-0.10%
2021/10/27	1.2	69.73	1	71.00	71.10	0.2	971	0.02%
2021/10/26	0	0.00	2	70.40	70.30	-2	974	-0.21%
2021/10/25	2	70.20	0	0.00	70.10	2	975	0.21%
2021/10/21	0	0.00	3	71.30	70.60	-3	1,033	-0.29%
2021/10/20	2	70.70	2	70.25	70.50	0	1,077	0.00%
2021/10/19	0	0.00	4	70.73	71.10	-4	1,111	-0.36%
2021/10/15	3	69.47	1	70.00	70.00	2	1,170	0.17%
2021/10/14	4	68.98	2	69.20	69.20	2	1,235	0.16%
2021/10/13	5	70.04	0	0.00	69.60	5	1,416	0.35%
2021/10/12	1	72.80	1	72.60	72.90	0	1,581	0.00%
2021/10/08	1	76.60	2	76.65	77.10	-1	1,596	-0.06%
2021/10/07	1	77.50	0	0.00	80.20	1	1,687	0.06%
2021/10/06	0	0.00	4	73.13	74.00	-4	1,725	-0.23%
2021/10/05	4	70.78	0	0.00	70.50	4	1,716	0.23%
2021/10/04	0	0.00	6	72.68	72.70	-6	1,724	-0.35%
2021/10/01	3	69.67	0	0.00	68.10	3	1,752	0.17%
2021/09/30	1	71.30	1	72.10	72.10	0	1,753	0.00%
2021/09/29	4	72.00	2	72.95	72.10	2	1,763	0.11%
2021/09/27	0	0.00	10	73.78	73.80	-10	1,770	-0.56%
2021/09/24	1	72.50	1	72.90	73.00	0	1,771	0.00%
2021/09/23	1	71.20	1	71.80	71.90	0	1,780	0.00%
2021/09/22	1	75.70	1	75.10	75.20	0	1,786	0.00%
2021/09/16	1	75.30	8	77.00	76.20	-7	1,799	-0.39%
2021/09/15	18.1	76.03	3	75.20	75.30	15.1	1,802	0.84%
2021/09/13	1.1	82.73	1	82.50	82.50	0.1	1,790	0.01%
2021/09/10	1	81.90	1	83.50	83.60	0	1,815	0.00%
2021/09/09	1	80.50	1	82.70	82.70	0	1,879	0.00%
2021/09/08	1	80.10	1	79.50	79.20	0	1,890	0.00%
2021/09/06	1	82.70	2	81.90	82.00	-1	1,909	-0.05%
2021/09/03	1	83.80	1	84.10	84.20	0	1,927	0.00%
2021/09/02	3	85.83	1	85.20	85.30	2	1,977	0.10%
2021/09/01	6	83.08	3	85.80	87.50	3	2,013	0.15%
2021/08/31	0	0.00	1	80.80	80.80	-1	1,995	-0.05%
2021/08/30	1	80.70	1	81.20	81.50	0	2,018	0.00%
2021/08/26	1	80.60	1	81.40	82.30	0	2,081	0.00%
2021/08/25	0	0.00	0.5	80.60	82.00	-0.5	2,160	-0.02%
2021/08/24	1	78.80	0	0.00	78.00	1	2,173	0.05%
2021/08/23	0.5	77.50	0	0.00	77.60	0.5	2,200	0.02%
2021/08/20	1	73.90	2	72.85	72.60	-1	2,207	-0.05%
2021/08/19	1	77.00	1	74.00	74.00	0	2,226	0.00%
2021/08/18	2	76.70	2	79.05	78.80	0	2,251	0.00%
2021/08/16	1	81.50	1	80.50	79.90	0	2,284	0.00%
2021/08/13	1	82.80	1	82.40	82.20	0	2,315	0.00%
2021/08/12	0	0.00	1	83.60	84.00	-1	2,330	-0.04%
2021/08/11	5.1	82.99	3	81.93	82.50	2.1	2,359	0.09%
2021/08/09	0.1	89.17	2	89.00	88.50	-1.9	2,387	-0.08%
2021/08/02	0	0.00	1	92.50	92.00	-1	2,619	-0.04%
2021/07/28	3.1	92.80	4	90.63	92.00	-0.9	2,771	-0.03%
2021/07/27	4.4	100.51	5	96.76	94.50	-0.6	2,816	-0.02%
2021/07/26	0.2	97.90	3	97.90	98.00	-2.8	2,840	-0.10%
2021/07/23	2	103.75	1	101.00	101.00	1	2,827	0.04%
2021/07/22	4	104.50	6	106.67	104.50	-2	2,823	-0.07%
2021/07/21	2	105.00	2	107.00	106.00	0	2,844	0.00%
2021/07/20	11	105.23	21	105.33	104.50	-10	2,851	-0.35%
2021/07/19	37	112.00	13	111.27	109.50	24	2,850	0.84%
2021/07/16	13	107.50	7	106.86	107.50	6	2,798	0.21%
2021/07/14	7	104.00	3	99.93	101.50	4	2,897	0.14%
2021/07/13	0	0.00	0.4	97.03	100.50	-0.4	2,776	-0.01%
2021/07/12	1	91.40	2	91.35	91.50	-1	2,743	-0.04%
2021/07/09	1.2	91.41	0	0.00	90.40	1.2	2,809	0.04%
2021/07/08	4	92.83	5.2	88.99	92.80	-1.2	2,879	-0.04%
2021/07/07	2	87.20	0	0.00	86.10	2	2,880	0.07%
2021/07/06	1	88.10	2	87.55	87.50	-1	2,934	-0.03%
2021/07/02	1	87.71	1	88.00	87.80	0	3,248	0.00%
2021/07/01	1	88.80	0	0.00	88.00	1	3,366	0.03%
2021/06/30	0.1	88.80	0	0.00	88.80	0.1	3,461	0.00%
2021/06/29	0	0.00	3	88.40	88.30	-3	3,637	-0.08%
2021/06/28	2	87.95	4.3	88.08	88.00	-2.3	3,869	-0.06%
2021/06/25	2	88.85	1	89.20	89.20	1	3,896	0.03%
2021/06/24	1	89.60	6.1	89.50	89.50	-5.1	3,964	-0.13%
2021/06/23	0	0.00	4	90.25	89.60	-4	4,010	-0.10%
2021/06/22	3	90.00	3.7	90.45	88.60	-0.7	4,093	-0.02%
2021/06/21	0	0.00	1	93.30	90.40	-1	4,078	-0.02%
2021/06/18	4	95.60	0	0.00	94.40	4	4,072	0.10%
2021/06/17	0	0.00	1	90.30	93.30	-1	4,036	-0.02%
2021/06/16	0	0.00	1	92.30	90.30	-1	4,057	-0.02%
2021/06/11	2	91.30	2	91.80	91.70	0	4,145	0.00%
2021/06/10	0	0.00	3	92.67	92.90	-3	4,212	-0.07%
2021/06/08	1	88.40	1	88.60	88.70	0	4,495	0.00%
2021/06/07	1	88.00	3	88.77	88.60	-2	4,724	-0.04%
2021/06/04	6	89.48	3	89.13	88.00	3	5,022	0.06%
2021/06/03	2	91.75	2	92.25	91.80	0	5,016	0.00%
2021/06/02	4	95.00	2	94.60	92.40	2	5,037	0.04%
2021/06/01	2	92.40	0	0.00	92.40	2	4,977	0.04%
2021/05/31	2	90.50	2	93.30	92.70	0	4,973	0.00%
2021/05/27	2	91.05	2	89.00	88.80	0	5,005	0.00%
2021/05/26	0	0.00	1	93.20	93.20	-1	5,020	-0.02%
2021/05/25	1	93.50	0	0.00	93.50	1	5,013	0.02%
2021/05/24	2	87.00	0	0.00	87.00	2	5,033	0.04%
2021/05/21	1	83.00	0	0.00	85.80	1	5,051	0.02%
2021/05/20	2	81.25	2	80.05	80.60	0	5,217	0.00%
2021/05/19	1	82.30	0	0.00	83.80	1	5,456	0.02%
2021/05/18	1	81.80	1	81.70	81.80	0	5,571	0.00%
2021/05/17	2	74.75	5	76.46	74.40	-3	5,612	-0.05%
2021/05/14	1	80.20	1	80.50	80.20	0	5,842	0.00%
2021/05/13	2	74.25	8	77.50	81.50	-6	5,897	-0.10%
2021/05/12	3	81.43	3	80.53	79.40	0	5,836	0.00%
2021/05/11	2	88.75	0	0.00	88.20	2	5,776	0.03%
2021/05/10	1	99.80	0.2	99.00	97.90	0.8	5,741	0.01%
2021/05/06	0	0.00	1	99.30	98.40	-1	5,703	-0.02%
2021/05/05	6	103.08	6	106.25	99.90	0	5,670	0.00%
2021/05/04	3	104.83	5.6	101.43	101.50	-2.6	5,632	-0.05%
2021/05/03	3	116.00	3.4	113.30	111.50	-0.4	5,593	-0.01%
2021/04/29	2	117.25	4	120.88	120.50	-2	5,597	-0.04%
2021/04/28	1	118.50	27.2	119.56	118.50	-26.2	5,589	-0.47%
2021/04/27	2	122.00	5	120.50	118.50	-3	5,605	-0.05%
2021/04/26	6	123.58	7	123.93	123.00	-1	5,649	-0.02%
2021/04/23	3	122.67	1	123.50	124.00	2	5,628	0.04%
2021/04/22	8	130.75	8	125.31	123.00	0	5,613	0.00%
2021/04/21	5	131.60	4	133.63	133.50	1	5,558	0.02%
2021/04/20	1	118.00	2	130.50	130.50	-1	5,448	-0.02%
2021/04/19	6	118.92	5	121.00	119.00	1	5,428	0.02%
2021/04/16	4	122.38	1	122.00	121.50	3	5,522	0.05%
2021/04/15	2	118.25	1	123.00	125.00	1	5,592	0.02%
2021/04/14	2	117.00	2	117.00	116.00	0	5,564	0.00%
2021/04/13	0	0.00	8	123.19	120.00	-8	5,539	-0.14%
2021/04/12	5	128.20	6	125.83	124.50	-1	5,574	-0.02%
2021/04/09	34	132.25	8.9	132.64	128.50	25.1	5,538	0.45%
2021/04/08	14	135.21	40	137.56	136.50	-26	5,427	-0.48%
2021/04/07	6	125.92	12.5	121.82	127.50	-6.5	5,213	-0.12%
2021/04/06	1	118.50	11	120.32	118.50	-10	5,096	-0.20%
2021/04/01	30	121.67	34	121.38	118.50	-4	5,014	-0.08%
2021/03/31	8	121.06	8	118.75	123.50	0	4,871	0.00%
2021/03/30	4	112.75	3	111.00	112.50	1	4,673	0.02%
2021/03/29	4	111.63	1	114.00	110.50	3	4,642	0.06%
2021/03/26	11	109.23	10	107.75	109.50	1	4,574	0.02%
2021/03/25	2	107.25	3	109.00	106.50	-1	4,530	-0.02%
2021/03/24	2	105.00	0	0.00	103.00	2	4,451	0.04%
2021/03/23	4	104.13	5	102.70	103.00	-1	4,449	-0.02%
2021/03/22	1	105.50	1.1	104.52	104.50	-0.1	4,425	0.00%
2021/03/19	1	104.00	1	106.00	106.50	0	4,403	0.00%
2021/03/18	1	103.00	5	103.80	105.00	-4	4,363	-0.09%
2021/03/17	3	104.00	4	102.00	104.50	-1	4,317	-0.02%
2021/03/16	3	102.00	9	101.94	101.50	-6	4,270	-0.14%
2021/03/15	27	102.28	13	101.81	101.00	14	4,202	0.33%
2021/03/12	26	108.63	24	108.29	108.00	2	4,058	0.05%
2021/03/11	15	114.17	14	110.61	116.00	1	3,863	0.03%
2021/03/10	35	113.76	31.1	113.85	105.50	3.9	3,656	0.11%
2021/03/09	1	106.00	1	105.00	108.50	0	3,345	0.00%
2021/03/08	3	115.33	0	111.00	111.00	3	3,316	0.09%
2021/03/05	1	104.00	0	0.00	108.50	1	3,278	0.03%
2021/03/04	0	0.00	5	109.00	109.00	-5	3,270	-0.15%
2021/03/03	27	107.96	1	108.50	107.00	26	3,269	0.80%
2021/02/26	1.1	105.31	3	111.00	112.00	-2	3,245	-0.06%
2021/02/25	4	108.50	2	105.75	108.50	2	3,203	0.06%
2021/02/24	2	103.50	1	102.00	105.00	1	3,189	0.03%
2021/02/23	3	112.00	1	110.00	112.50	2	3,132	0.06%
2021/02/22	20	109.05	28	108.89	113.00	-8	3,107	-0.26%
2021/02/19	18	105.06	13.5	105.71	103.00	4.5	2,950	0.15%
2021/02/18	22	101.71	30	102.60	104.00	-8	2,701	-0.30%
2021/02/17	0	0.00	7.1	92.51	94.70	-7.1	2,564	-0.28%
2021/02/05	8.5	86.22	8	86.48	86.10	0.5	2,517	0.02%
2021/02/04	11	79.18	4	78.95	80.80	7	2,348	0.30%
2021/02/03	1.3	76.37	6	75.43	76.00	-4.7	2,268	-0.21%
2021/02/02	0.3	76.00	1	75.70	75.90	-0.7	2,285	-0.03%
2021/02/01	5.2	74.07	2	74.00	73.00	3.2	2,305	0.14%
2021/01/29	0.3	77.90	0	0.00	76.90	0.3	2,315	0.01%
2021/01/27	1	76.60	1	78.90	78.20	0	2,352	0.00%
2021/01/26	1	77.40	0	0.00	77.10	1	2,335	0.04%
2021/01/25	4	80.18	4	80.85	80.40	0	2,312	0.00%
2021/01/22	6	79.47	5	80.76	81.00	1	2,284	0.04%
2021/01/21	1	78.10	1	78.00	78.00	0	2,249	0.00%
2021/01/20	4	77.75	2	77.90	76.00	2	2,242	0.09%
2021/01/19	3	82.40	6	80.04	81.00	-3	2,237	-0.14%
2021/01/18	96	77.53	6	79.43	79.80	90	2,169	4.15%
2021/01/15	9	79.40	68	79.11	78.00	-59	2,147	-2.75%
2021/01/14	11	80.26	52	80.10	80.10	-41	2,122	-1.93%
2021/01/13	28	78.92	25	79.69	80.50	3	2,050	0.15%
2021/01/12	22	77.80	17	76.58	76.50	5	1,950	0.26%
2021/01/11	24	78.24	22	78.40	77.80	2	1,871	0.11%
2021/01/08	34	76.41	36	76.34	75.90	-2	1,773	-0.11%
2021/01/07	21	73.48	21.2	73.29	73.20	-0.2	1,668	-0.01%
2021/01/06	13	73.21	8.5	71.15	71.00	4.5	1,632	0.27%
2021/01/05	10	71.31	11	73.35	72.80	-1	1,582	-0.06%
2021/01/04	4	68.00	11.8	68.63	69.20	-7.8	1,534	-0.51%
2020/12/31	2	66.35	3	66.83	66.90	-1	1,533	-0.07%
2020/12/30	1	65.60	2	65.40	65.70	-1	1,544	-0.06%
2020/12/29	1	66.10	1.1	65.39	65.60	-0.1	1,570	-0.01%
2020/12/28	1	67.00	2	67.50	66.40	-1	1,577	-0.06%
2020/12/25	8	67.93	4.1	66.88	67.70	3.9	1,576	0.24%
2020/12/24	3	66.27	4	66.30	66.60	-1	1,544	-0.06%
2020/12/23	3	60.77	4	61.15	62.20	-1	1,515	-0.07%
2020/12/22	2	62.40	3	61.10	61.10	-1	1,549	-0.06%
2020/12/21	3	62.57	3	62.43	62.60	0	1,583	0.00%
2020/12/18	1	63.30	1	62.60	63.30	0	1,619	0.00%
2020/12/17	0	0.00	1	63.40	63.30	-1	1,638	-0.06%
2020/12/16	1	63.80	0	0.00	64.00	1	1,687	0.06%
2020/12/15	1	65.10	0	0.00	63.60	1	1,722	0.06%
2020/12/14	2	64.25	2	64.80	65.10	0	1,763	0.00%
2020/12/10	1	67.30	3	66.77	66.80	-2	1,775	-0.11%
2020/12/09	3	67.00	1	67.60	68.00	2	1,783	0.11%
2020/12/08	2	65.70	3	65.80	65.60	-1	1,805	-0.06%
2020/12/07	1	64.00	0	0.00	65.20	1	1,836	0.05%
2020/12/04	5	67.04	3	66.77	66.20	2	1,845	0.11%
2020/12/03	2	68.35	3	68.10	68.10	-1	1,858	-0.05%
2020/12/01	0	0.00	1	68.50	68.30	-1	1,952	-0.05%
2020/11/30	2	68.75	4.2	68.60	68.50	-2.2	2,108	-0.10%
2020/11/27	3	68.90	0	0.00	68.50	3	2,158	0.14%
2020/11/26	5	68.70	1	69.90	68.50	4	2,171	0.18%
2020/11/25	1	70.30	0	0.00	69.80	1	2,208	0.05%
2020/11/24	0	0.00	1	71.70	71.30	-1	2,257	-0.04%
2020/11/23	1	73.90	0.1	73.00	72.60	0.9	2,305	0.04%
2020/11/20	0	0.00	1	72.20	72.50	-1	2,483	-0.04%
2020/11/19	2	72.50	1	73.60	72.20	1	2,593	0.04%
2020/11/17	0	0.00	3	70.10	69.90	-3	2,670	-0.11%
2020/11/16	2	71.15	1	70.60	70.50	1	2,842	0.04%
2020/11/13	2	71.60	11	72.20	71.40	-9	2,961	-0.30%
2020/11/12	7	73.46	6	74.47	72.60	1	3,064	0.03%
2020/11/10	1	72.10	0	0.00	71.00	1	3,151	0.03%
2020/11/09	6	70.25	6	72.32	72.50	0	3,476	0.00%
2020/11/06	2	71.60	0	0.00	70.30	2	3,626	0.06%
2020/11/05	2	69.50	4.2	70.99	70.50	-2.2	3,703	-0.06%
2020/11/04	3	69.57	1	69.80	70.20	2	3,816	0.05%
2020/11/03	0	0.00	0.1	69.70	70.10	-0.1	3,965	0.00%
2020/11/02	3	69.93	4	69.65	69.40	-1	4,225	-0.02%
2020/10/30	20	71.75	18.1	70.37	70.00	1.9	4,575	0.04%
2020/10/29	0	0.00	1	69.60	71.80	-1	4,606	-0.02%
2020/10/27	2	73.00	2	75.20	73.20	0	4,725	0.00%
2020/10/26	0	0.00	0.5	76.00	76.40	-0.5	4,723	-0.01%
2020/10/23	10	76.10	1.3	77.16	77.40	8.7	4,754	0.18%
2020/10/22	2	76.00	11	76.24	75.40	-9	4,856	-0.19%
2020/10/21	2	77.90	1	77.60	77.50	1	5,094	0.02%
2020/10/20	3	78.27	2	78.35	78.20	1	5,179	0.02%
2020/10/16	3	80.17	1.9	78.55	78.50	1.1	5,559	0.02%
2020/10/15	0	0.00	5	81.00	80.70	-5	5,912	-0.08%
2020/10/14	1	82.50	1	82.20	82.20	0	5,931	0.00%
2020/10/13	1	80.60	1	81.20	81.60	0	5,963	0.00%
2020/10/06	0	0.00	1	84.20	84.60	-1	6,286	-0.02%
2020/10/05	0	0.00	1	82.00	82.50	-1	6,345	-0.02%
2020/09/30	2	78.85	2	79.10	79.20	0	6,391	0.00%
2020/09/29	2	80.75	1	80.00	79.80	1	6,440	0.02%
2020/09/28	2	80.65	0	0.00	80.50	2	6,591	0.03%
2020/09/25	1	82.90	18	79.55	78.60	-17	6,757	-0.25%
2020/09/24	0	0.00	2	82.20	82.00	-2	6,745	-0.03%
2020/09/23	2	85.95	3	86.47	86.20	-1	6,811	-0.01%
2020/09/22	2	85.65	1	84.60	84.70	1	6,825	0.01%
2020/09/21	17	87.00	3	86.00	86.60	14	6,810	0.21%
2020/09/18	2	85.20	2	82.80	85.50	0	6,766	0.00%
2020/09/14	2	80.75	1	81.30	81.40	1	6,695	0.01%
2020/09/11	4	82.40	2	81.25	80.20	2	6,689	0.03%
2020/09/10	0	0.00	3	88.13	88.40	-3	6,660	-0.05%
2020/09/09	1	87.30	1.2	88.88	88.80	-0.2	6,632	0.00%
2020/09/08	1	85.90	1	86.40	85.50	0	6,608	0.00%
2020/09/07	3	90.27	0	0.00	88.00	3	6,598	0.05%
2020/09/03	7	95.03	2	95.40	91.50	5	6,609	0.08%
2020/09/02	2	93.20	7	92.60	92.30	-5	6,463	-0.08%
2020/09/01	3	91.60	0	0.00	92.10	3	6,443	0.05%
2020/08/31	0	0.00	2.1	92.73	92.60	-2.1	6,441	-0.03%
2020/08/28	4	90.95	60	91.83	90.00	-56	6,398	-0.88%
2020/08/27	1	91.30	6	90.70	91.00	-5	6,363	-0.08%
2020/08/26	21	94.40	12	92.18	90.70	9	6,368	0.14%
2020/08/25	8	88.54	5	88.60	90.30	3	6,208	0.05%
2020/08/24	2	86.20	1	85.93	86.50	1	6,137	0.02%
2020/08/21	9	83.80	2	83.25	84.00	7	6,181	0.11%
2020/08/20	5	83.14	11	84.75	79.20	-6	6,418	-0.09%
2020/08/19	7	90.27	11	89.86	87.80	-4	6,420	-0.06%
2020/08/18	8	88.01	3	86.50	88.30	5	6,298	0.08%
2020/08/17	1	89.20	5	88.96	90.10	-4	6,207	-0.06%
2020/08/14	6	85.72	6	85.88	85.40	0	6,119	0.00%
2020/08/13	14.2	89.49	13	87.78	85.50	1.2	6,069	0.02%
2020/08/12	4	87.03	2	87.00	86.80	2	5,730	0.03%
2020/08/11	9	83.39	9	84.10	82.50	0	5,593	0.00%
2020/08/10	29	86.76	7	85.01	86.40	22	5,506	0.40%
2020/08/07	7	86.09	28	85.17	86.50	-21	5,433	-0.39%
2020/08/06	28	84.31	12	83.84	82.50	16	5,272	0.30%
2020/08/05	18	82.47	171	81.45	83.50	-153	5,052	-3.03%	大賣/鉅額交易
2020/08/04	0	0.00	1	78.00	78.00	-1	4,766	-0.02%
2020/08/03	8	78.78	91	78.81	77.20	-83	4,866	-1.71%
2020/07/31	4	75.95	4	76.18	77.00	0	4,933	0.00%
2020/07/30	0	0.00	12	73.27	74.50	-12	4,915	-0.24%
2020/07/29	2	71.65	1	71.80	73.30	1	4,955	0.02%
2020/07/28	6	74.42	7	73.87	71.50	-1	4,966	-0.02%
2020/07/27	252	77.95	7	76.51	75.40	245	5,000	4.90%	大買/鉅額交易
2020/07/23	3	76.83	11	75.86	77.60	-8	4,965	-0.16%
2020/07/22	61	76.84	12	77.30	77.60	49	4,881	1.00%
2020/07/21	25	76.38	25	75.35	77.00	0	4,628	0.00%
2020/07/20	1	69.60	1	69.50	70.00	0	4,298	0.00%
2020/07/17	7	68.93	4	69.68	69.70	3	4,305	0.07%
2020/07/16	2	70.25	1	70.20	71.30	1	4,378	0.02%
2020/07/15	35	72.61	33	72.36	70.60	2	4,352	0.05%
2020/07/14	11	69.75	7	69.84	70.90	4	4,200	0.10%
2020/07/13	5	68.14	0	0.00	69.80	5	4,194	0.12%
2020/07/10	4	69.70	1	67.00	66.70	3	4,207	0.07%
2020/07/09	14	72.90	3	72.63	71.40	11	4,240	0.26%
2020/07/08	9	72.16	8	72.29	72.20	1	4,299	0.02%
2020/07/07	13	72.30	11	71.42	72.20	2	4,295	0.05%
2020/07/06	3	70.67	4	70.23	70.40	-1	4,208	-0.02%
2020/07/03	3	65.23	3	65.00	65.60	0	4,143	0.00%
2020/07/02	11	65.49	13.2	65.91	65.00	-2.2	4,194	-0.05%
2020/07/01	0	0.00	18	63.62	64.40	-18	4,143	-0.43%
2020/06/29	10	58.50	0	0.00	58.80	10	4,185	0.24%
2020/06/24	1	59.60	2	60.05	59.80	-1	4,207	-0.02%
2020/06/23	0	0.00	5	60.52	60.40	-5	4,294	-0.12%
2020/06/22	1	61.00	10	62.19	61.00	-9	4,392	-0.20%
2020/06/18	0	0.00	30	60.58	60.70	-30	4,395	-0.68%
2020/06/17	0	0.00	11	60.64	60.70	-11	4,390	-0.25%
2020/06/16	0	0.00	1	59.90	61.20	-1	4,396	-0.02%
2020/06/15	4	59.45	0	0.00	59.20	4	4,414	0.09%
2020/06/11	3	60.73	4	61.15	59.80	-1	4,415	-0.02%
2020/06/10	8	62.41	6	61.77	62.40	2	4,405	0.05%
2020/06/08	19	66.88	4	68.00	65.30	15	4,390	0.34%
2020/06/05	0	0.00	0.2	67.10	67.30	-0.2	4,368	0.00%
2020/06/04	3	65.67	4	66.63	65.20	-1	4,362	-0.02%
2020/06/03	6	66.33	3	66.20	66.20	3	4,372	0.07%
2020/06/02	1	67.70	6	67.90	66.00	-5	4,372	-0.11%
2020/06/01	8	67.06	4	66.53	66.40	4	4,353	0.09%
2020/05/29	1	66.90	2	66.05	65.60	-1	4,350	-0.02%
2020/05/28	1	68.00	0	0.00	66.60	1	4,328	0.02%
2020/05/27	133	70.47	78	70.36	67.60	55	4,271	1.29%	大買/
2020/05/26	148	67.20	152	67.17	67.20	-4	4,066	-0.10%	大買/大賣/
2020/05/22	3	63.70	2	62.30	61.70	1	3,945	0.03%
2020/05/21	1	64.70	3	64.13	64.90	-2	3,911	-0.05%
2020/05/20	1	62.40	1	61.60	62.40	0	3,874	0.00%
2020/05/19	2	61.75	0	0.00	61.60	2	3,859	0.05%
2020/05/18	0	0.00	1	59.40	61.00	-1	3,845	-0.03%
2020/05/15	1	62.10	0	0.00	61.40	1	3,796	0.03%
2020/05/12	1	66.00	0	0.00	65.40	1	3,719	0.03%
2020/05/11	5	66.08	6	65.73	65.60	-1	3,681	-0.03%
2020/05/08	1	67.60	10	67.64	66.90	-9	3,618	-0.25%
2020/05/07	4	67.08	8	66.58	68.50	-4	3,480	-0.11%
2020/05/06	6	64.23	5	64.60	63.60	1	3,332	0.03%
2020/05/05	3	65.00	16	65.15	64.30	-13	3,292	-0.39%
2020/05/04	13	63.90	0	0.00	63.60	13	3,234	0.40%
2020/04/30	15	65.20	15	63.21	64.70	0	3,185	0.00%
2020/04/29	4	62.40	4	62.80	62.00	0	3,067	0.00%
2020/04/28	19	60.57	13	59.94	61.00	6	2,958	0.20%
2020/04/27	0	0.00	51	54.74	56.60	-51	2,789	-1.83%
2020/04/24	50	54.16	2	54.05	54.20	48	2,753	1.74%
2020/04/23	3	54.90	5	53.96	54.60	-2	2,753	-0.07%
2020/04/22	1	52.80	12	51.63	53.50	-11	2,717	-0.40%
2020/04/21	9	53.90	44	53.60	52.80	-35	2,683	-1.30%
2020/04/17	7	56.57	3	57.33	55.80	4	2,571	0.16%
2020/04/16	2	59.60	2	58.90	59.70	0	2,489	0.00%
2020/04/15	0	0.00	1	59.50	58.20	-1	2,439	-0.04%
2020/04/14	7	58.93	8	58.88	60.00	-1	2,385	-0.04%
2020/04/13	17	58.36	2	57.80	56.50	15	2,306	0.65%
2020/04/10	2	54.80	12	54.24	55.90	-10	2,201	-0.45%
2020/04/09	6	55.58	3	55.07	55.80	3	2,171	0.14%
2020/04/08	9	53.99	3	54.20	56.00	6	2,142	0.28%
2020/04/07	37	49.47	4	51.70	51.40	33	2,035	1.62%
2020/04/06	1	47.50	1	47.20	47.00	0	1,976	0.00%
2020/04/01	3	46.85	1	46.80	47.85	2	1,943	0.10%
2020/03/31	9	46.32	8	45.28	46.90	1	1,972	0.05%
2020/03/27	3	45.15	0	0.00	44.00	3	1,912	0.16%
2020/03/26	2	41.33	3	43.30	43.30	-1	1,835	-0.05%
2020/03/24	0	0.00	1	35.85	35.85	-1	1,729	-0.06%
2020/03/19	0	0.00	1	31.50	31.50	-1	1,830	-0.05%
2020/03/13	0	0.00	11	37.05	37.95	-11	1,771	-0.62%
2020/03/12	0	0.00	1	42.05	40.25	-1	1,742	-0.06%
2020/03/11	2	46.20	0	0.00	44.50	2	1,725	0.12%
2020/03/10	0	0.00	4	45.35	47.75	-4	1,714	-0.23%
2020/03/09	4	48.65	0	0.00	47.20	4	1,697	0.24%
2020/03/06	2	51.10	2	50.40	50.40	0	1,678	0.00%
2020/03/05	9	52.89	5	52.96	52.80	4	1,678	0.24%
2020/03/04	1	50.50	4	50.75	50.70	-3	1,716	-0.17%
2020/03/02	10	53.06	4	53.80	52.40	6	1,703	0.35%
2020/02/27	5	60.10	2	61.15	55.70	3	1,676	0.18%
2020/02/26	6	59.00	9	59.49	61.00	-3	1,588	-0.19%
2020/02/25	1	54.90	1	55.80	55.50	0	1,527	0.00%
2020/02/24	2	55.50	2	54.80	55.50	0	1,571	0.00%
2020/02/21	2	55.65	1	55.90	55.30	1	1,711	0.06%
2020/02/14	1	57.90	0	0.00	58.60	1	2,300	0.04%
2020/02/13	2	59.50	0	0.00	57.50	2	2,475	0.08%
2020/02/07	1	56.20	0	0.00	55.90	1	2,672	0.04%
2020/02/03	0	0.00	1	52.60	56.00	-1	2,905	-0.03%
2020/01/31	1	59.30	1	59.40	58.30	0	2,903	0.00%
2020/01/20	6	67.90	3	68.00	67.90	3	2,994	0.10%
2020/01/16	1	68.50	0	0.00	68.50	1	3,091	0.03%
2020/01/15	0	0.00	4	68.55	68.50	-4	3,223	-0.12%
2020/01/13	4	68.55	0	0.00	68.80	4	3,467	0.12%
2020/01/03	0	0.00	2	69.80	69.60	-2	4,258	-0.05%
2020/01/02	1	71.20	1	71.60	71.30	0	4,338	0.00%
2019/12/31	1	70.00	0	0.00	69.80	1	4,600	0.02%
2019/12/27	0	0.00	1	70.20	68.80	-1	4,959	-0.02%
2019/12/26	3	71.10	0	0.00	70.00	3	4,967	0.06%
2019/12/17	2	70.65	11	70.73	69.30	-9	5,055	-0.18%
2019/12/16	36	69.96	28	70.00	69.10	8	5,045	0.16%
2019/12/11	3	67.90	0	0.00	67.00	3	5,200	0.06%
2019/12/10	1	68.10	0	0.00	67.90	1	5,279	0.02%
2019/12/09	3	68.90	4	68.98	68.40	-1	5,358	-0.02%
2019/12/06	7	68.90	8	68.50	68.40	-1	5,432	-0.02%
2019/12/03	2	67.65	10	67.20	67.00	-8	5,912	-0.14%
2019/12/02	8	68.45	3	68.00	67.90	5	5,915	0.08%
2019/11/29	11	68.75	8	69.51	67.00	3	5,902	0.05%
2019/11/28	1	66.20	1	66.80	67.00	0	5,850	0.00%
2019/11/27	1	66.90	0	0.00	66.40	1	5,873	0.02%
2019/11/26	1	67.10	0	0.00	66.90	1	5,885	0.02%
2019/11/25	0	0.00	1	67.30	67.00	-1	5,917	-0.02%
2019/11/22	1	66.30	0	0.00	66.00	1	5,943	0.02%
2019/11/21	2	66.50	3	66.60	66.50	-1	5,967	-0.02%
2019/11/20	1	65.50	0	0.00	65.50	1	5,980	0.02%
2019/11/19	2	69.50	1	71.10	69.50	1	5,980	0.02%
2019/11/18	2	70.80	1	70.50	71.10	1	6,028	0.02%
2019/11/14	3	71.67	6	71.65	71.30	-3	6,279	-0.05%
2019/11/13	28	75.49	21	75.00	71.60	7	6,309	0.11%
2019/11/12	6	72.95	8	71.70	76.30	-2	5,966	-0.03%
2019/11/11	6	69.93	0	0.00	69.40	6	5,812	0.10%
2019/11/08	0	0.00	1	71.80	71.80	-1	5,794	-0.02%
2019/11/07	2	69.80	1	69.00	68.40	1	5,753	0.02%
2019/11/06	0	0.00	1.1	71.19	71.00	-1.1	5,755	-0.02%
2019/11/05	2	70.90	6	71.42	71.00	-4	5,742	-0.07%
2019/11/04	6	71.38	8	70.29	70.70	-2	5,714	-0.03%
2019/11/01	2	69.00	43	69.84	70.40	-41	5,671	-0.72%
2019/10/30	0	0.00	1	68.50	67.40	-1	5,579	-0.02%
2019/10/29	41	66.94	6	66.08	67.90	35	5,573	0.63%
2019/10/28	3	68.67	0	0.00	67.90	3	5,523	0.05%
2019/10/25	23	71.18	21	68.97	69.30	2	5,519	0.04%
2019/10/23	10	73.00	38	71.91	70.60	-28	5,442	-0.51%
2019/10/22	33	71.42	7.4	69.30	71.70	25.6	5,363	0.48%
2019/10/21	2	70.00	0	0.00	69.80	2	5,309	0.04%
2019/10/18	3	73.50	2	72.20	72.20	1	5,239	0.02%
2019/10/17	1	72.40	9.6	72.12	72.50	-8.6	5,170	-0.17%
2019/10/16	18	72.33	21	72.38	73.20	-3	5,059	-0.06%
2019/10/15	13	69.75	6	69.47	71.30	7	4,887	0.14%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/09	7	58.76	5	58.90	59.00	2	4,675	0.04%
2019/10/08	4	61.10	7	60.53	59.70	-3	4,651	-0.06%
2019/10/07	37	62.33	31.2	63.03	60.50	5.8	4,646	0.12%
2019/10/04	8	59.35	16	59.71	60.30	-8	4,391	-0.18%
2019/10/03	17	56.98	15	58.35	57.90	2	4,220	0.05%
2019/10/02	0	0.00	10	54.10	54.20	-10	4,071	-0.25%
2019/10/01	12	52.73	1	53.30	53.80	11	4,047	0.27%
2019/09/27	8	51.61	11.9	51.43	52.60	-3.9	4,017	-0.10%
2019/09/26	5	52.58	1	52.60	52.10	4	3,990	0.10%
2019/09/25	1	52.30	1	52.00	52.00	0	4,001	0.00%
2019/09/24	1	52.70	4	53.13	52.80	-3	4,039	-0.07%
2019/09/23	1	52.10	1	52.50	52.10	0	4,010	0.00%
2019/09/20	1	51.80	2	52.60	52.30	-1	4,003	-0.02%
2019/09/19	1	50.90	1	51.40	51.40	0	3,970	0.00%
2019/09/18	2	52.00	0	0.00	52.00	2	4,028	0.05%
2019/09/17	5	53.52	4	50.58	50.30	1	4,031	0.02%
2019/09/16	0	0.00	1	55.40	55.40	-1	4,010	-0.02%
2019/09/12	4	55.38	3	55.53	55.10	1	4,017	0.02%
2019/09/11	5	55.14	5	55.36	55.60	0	3,935	0.00%
2019/09/10	7	54.73	6	53.92	54.20	1	3,849	0.03%
2019/09/09	5	55.02	4	55.18	56.50	1	3,764	0.03%
2019/09/06	11	54.24	6	53.93	54.80	5	3,642	0.14%
2019/09/05	3	49.08	10	51.22	51.80	-7	3,431	-0.20%
2019/09/03	2	47.15	0	0.00	46.90	2	3,227	0.06%
2019/09/02	0	0.00	1	45.75	46.20	-1	3,230	-0.03%
2019/08/30	1	46.90	5	47.25	46.35	-4	3,198	-0.13%
2019/08/29	5	46.83	6	47.23	47.05	-1	3,158	-0.03%
2019/08/28	6	47.09	15	47.06	47.05	-9	3,126	-0.29%
2019/08/27	17	48.75	4	47.84	48.10	13	3,077	0.42%
2019/08/22	2	50.30	3	49.00	49.70	-1	2,932	-0.03%
2019/08/20	19	49.34	58	49.13	46.55	-39	2,726	-1.43%
2019/08/19	37	46.48	7	45.46	47.75	30	2,468	1.22%
2019/08/16	5	43.44	2	43.95	43.45	3	2,348	0.13%
2019/08/15	0	0.00	1	41.70	41.30	-1	2,263	-0.04%
2019/08/12	11	41.65	9	42.33	41.20	2	2,281	0.09%
2019/08/08	12	42.28	10	42.33	42.05	2	2,258	0.09%
2019/08/06	0	0.00	2	35.50	38.00	-2	2,234	-0.09%
2019/08/05	9	40.31	0	0.00	38.45	9	2,185	0.41%
2019/08/01	2	43.60	2	43.00	43.00	0	2,165	0.00%
2019/07/30	5	41.92	10	41.76	41.60	-5	2,116	-0.24%
2019/07/29	1	45.10	0	0.00	43.90	1	2,072	0.05%
2019/07/25	2	43.70	0	0.00	43.70	2	2,023	0.10%
2019/07/24	3	44.67	0	0.00	44.80	3	2,013	0.15%
2019/07/23	0	0.00	4	44.81	44.80	-4	2,094	-0.19%
2019/07/22	1	41.65	0	0.00	41.70	1	2,124	0.05%
2019/07/19	2	41.93	1	42.30	41.80	1	2,264	0.04%
2019/07/18	2	40.80	2	41.20	41.30	0	2,345	0.00%
2019/07/17	4	41.90	6	41.88	41.30	-2	2,464	-0.08%
2019/07/16	2	43.78	0	0.00	43.85	2	2,531	0.08%
2019/07/15	14	43.62	13	44.26	44.20	1	2,655	0.04%
2019/07/11	1	40.30	18	40.49	40.85	-17	2,606	-0.65%
2019/07/10	3	38.23	9	38.23	38.85	-6	2,544	-0.24%
2019/07/09	35	37.88	10	37.97	37.40	25	2,544	0.98%
2019/07/05	2	36.85	2	37.30	36.95	0	2,523	0.00%
2019/07/04	1	36.60	0	0.00	36.60	1	2,527	0.04%
2019/07/03	1	36.85	0	0.00	36.90	1	2,549	0.04%
2019/07/02	5	36.98	2	37.45	36.85	3	2,551	0.12%
2019/07/01	7	37.11	14	37.30	36.90	-7	2,558	-0.27%
2019/06/28	0	0.00	2	35.70	35.70	-2	2,597	-0.08%
2019/06/27	2	36.50	1	36.80	36.25	1	2,747	0.04%
2019/06/26	14	36.88	7	36.56	37.00	7	2,912	0.24%
2019/06/25	9	37.82	15	38.09	37.30	-6	2,898	-0.21%
2019/06/24	10	36.60	7	36.69	37.30	3	2,901	0.10%
2019/06/21	70	36.57	69	36.69	35.55	1	2,888	0.03%
2019/06/20	0	0.00	2	34.75	34.75	-2	2,792	-0.07%
2019/06/17	4	31.45	1	31.85	31.35	3	2,857	0.10%
2019/06/14	2	32.38	2	32.05	32.05	0	2,918	0.00%
2019/06/13	2	32.28	1	32.45	32.25	1	2,964	0.03%
2019/06/12	2	32.48	0	0.00	32.55	2	2,979	0.07%
2019/06/11	2	32.90	0	0.00	32.80	2	3,008	0.07%
2019/06/10	0	0.00	5	33.20	33.05	-5	2,997	-0.17%
2019/06/06	5	31.05	0	0.00	31.05	5	2,986	0.17%
2019/06/03	4	31.50	0	0.00	31.15	4	3,030	0.13%
2019/05/31	0	0.00	9	32.42	32.20	-9	3,082	-0.29%
2019/05/29	0	0.00	5	31.15	31.15	-5	3,077	-0.16%
2019/05/27	5	30.60	0	0.00	30.40	5	3,092	0.16%
2019/05/24	8	31.94	8	31.69	31.40	0	3,131	0.00%
2019/05/23	5	32.33	0	0.00	31.60	5	3,135	0.16%
2019/05/22	1	33.10	5	33.00	32.95	-4	3,130	-0.13%
2019/05/21	5	33.81	10	33.79	34.30	-5	3,134	-0.16%
2019/05/17	1	33.15	6	32.70	31.80	-5	3,192	-0.16%
2019/05/16	0	0.00	1	35.30	35.15	-1	3,149	-0.03%
2019/05/15	6	37.03	5	36.50	36.65	1	3,143	0.03%
2019/05/10	0	0.00	3	30.55	32.50	-3	3,163	-0.09%
2019/04/30	1	36.90	0	0.00	37.65	1	3,147	0.03%
2019/04/29	3	37.25	0	0.00	36.15	3	3,133	0.10%
2019/04/26	26	40.35	21	38.95	40.15	5	2,992	0.17%
2019/04/25	17	42.53	19	42.59	40.50	-2	2,833	-0.07%
2019/04/24	25	46.17	40	46.00	44.70	-15	2,682	-0.56%
2019/04/23	59	46.78	42	46.67	45.35	17	2,588	0.66%
2019/04/22	17	50.46	18	51.08	49.20	-1	2,485	-0.04%
2019/04/19	22	56.51	18	57.23	54.20	4	2,378	0.17%
2019/04/18	0	0.00	25	59.90	60.20	-25	2,243	-1.11%
2019/04/16	25	58.94	29	57.02	59.40	-4	2,308	-0.17%
2019/04/11	28	54.80	0	0.00	54.50	28	2,261	1.24%
2019/04/02	3	54.77	2	54.75	55.80	1	2,310	0.04%
2019/04/01	8	56.18	14	55.34	56.50	-6	2,319	-0.26%
2019/03/29	10	52.82	7	53.07	53.20	3	2,218	0.14%
2019/03/27	35	43.44	35	43.56	44.00	0	2,028	0.00%
2019/03/26	4	41.01	16	40.50	41.10	-12	1,924	-0.62%
2019/03/25	3	39.05	7	39.15	39.25	-4	1,870	-0.21%
2019/03/22	57	39.06	55	39.02	39.75	2	1,831	0.11%
2019/03/19	44	36.21	39	36.48	35.95	5	1,694	0.30%
2019/03/14	6	32.88	6	32.82	32.40	0	1,554	0.00%
2019/03/12	0	0.00	2	32.55	32.00	-2	1,508	-0.13%
2019/03/11	0	0.00	1	32.00	32.20	-1	1,487	-0.07%
2019/03/06	24	32.52	59	32.24	31.50	-35	1,432	-2.44%
2019/03/05	0	0.00	1	31.00	30.70	-1	1,375	-0.07%
2019/03/04	0	0.00	10	30.30	30.50	-10	1,366	-0.73%
2019/02/27	6	30.48	49	30.59	30.30	-43	1,359	-3.16%
2019/02/26	27	30.99	26	31.31	30.95	1	1,345	0.07%
2019/02/25	139	31.25	49	31.30	31.00	90	1,324	6.79%	大買/
2019/02/22	0	0.00	8	30.34	30.10	-8	1,268	-0.63%
2019/02/21	5	30.05	5	29.86	30.00	0	1,253	0.00%
2019/02/20	8	30.06	13	30.26	30.10	-5	1,241	-0.40%
2019/02/19	11	31.07	34	31.59	31.00	-23	1,215	-1.89%
2019/02/18	80	31.02	68	30.98	31.40	12	1,164	1.03%
2019/02/13	0	0.00	1	29.30	29.65	-1	1,061	-0.09%
2019/02/12	2	30.18	1	30.05	30.00	1	1,047	0.10%
2019/02/11	40	29.11	60	29.32	30.20	-20	997	-2.00%
2019/01/30	15	27.67	0	0.00	27.60	15	963	1.56%
2019/01/28	22	26.96	0	0.00	26.70	22	942	2.33%
2019/01/25	0	0.00	2	27.10	27.00	-2	935	-0.21%
2019/01/18	4	28.61	0	0.00	27.90	4	892	0.45%
2019/01/14	5	29.45	2	28.85	28.60	3	846	0.35%
2019/01/11	5	29.75	5	30.00	29.70	0	802	0.00%
2019/01/10	19	30.15	17	30.50	30.20	2	780	0.26%
2019/01/09	20	30.05	5	29.94	30.20	15	724	2.07%
2019/01/08	325	29.19	592	29.16	29.95	-267	671	-39.74%	大買/大賣/鉅額交易
2019/01/07	351	28.30	86	28.16	28.35	265	555	47.73%	大買/鉅額交易
2019/01/03	17	25.96	12	26.10	26.00	5	490	1.02%
2018/12/26	4	29.33	2	29.13	29.40	2	401	0.50%
2018/12/25	0	0.00	4	28.83	28.90	-4	348	-1.15%
2018/12/24	17	28.81	0	0.00	29.20	17	301	5.63%
2018/12/22	2	26.00	2	27.05	27.40	0	195	0.00%
2018/10/02	0	0.00	1	23.00	23.00	-1	59	-1.69%
2018/09/18	0	0.00	4	21.40	20.90	-4	45	-8.71%
2018/08/03	1	22.00	0	0.00	22.30	1	58	1.72%
2018/07/10	0.2	22.00	0	0.00	22.10	0.2	86	0.24%
2018/07/06	0.2	22.00	0	0.00	22.00	0.2	93	0.21%
2018/04/26	0	0.00	3	23.60	23.45	-3	247	-1.21%
2018/04/16	0	0.00	3	26.30	25.70	-3	239	-1.25%
2018/04/13	0	0.00	4	26.90	27.00	-4	234	-1.71%
2018/04/02	1	26.90	0	0.00	26.60	1	214	0.47%
2018/03/31	12	27.43	8	27.80	27.10	4	229	1.74%
2018/03/30	2	26.50	0	0.00	27.30	2	207	0.96%
2018/03/12	0	0.00	1	26.10	25.20	-1	159	-0.63%
2018/03/09	1	25.15	0	0.00	25.20	1	150	0.66%