三福化 (4755)-新光券商分點個股進出

台股 » 個股 » 三福化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三福化

(4755)

可現股當沖

股價
145.0
漲跌
▲2.0
漲幅
+1.40%
成交量
266張
產業
上市化學類股▲2.41%
186人加入追蹤

立即追蹤
本地時間:13:30

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

三福化 (4755)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	0.2	144.95	1	143.50	145.00	-0.8	1,029	-0.08%
2024/04/26	0	0.00	0.2	143.50	143.00	-0.2	1,025	-0.02%
2024/04/24	1	144.00	1.1	142.64	144.00	-0.1	1,023	-0.01%
2024/04/23	1	142.00	2	139.01	140.50	-1	1,020	-0.10%
2024/04/22	3.1	141.87	1.3	141.22	140.00	1.7	1,017	0.17%
2024/04/19	2.2	145.33	1	144.00	144.00	1.2	1,013	0.11%
2024/04/18	6.4	152.78	3.2	151.46	151.50	3.2	1,002	0.32%
2024/04/17	0	0.00	2.1	150.22	150.50	-2.1	991	-0.21%
2024/04/16	6.1	144.57	4	144.63	144.00	2.1	985	0.21%
2024/04/15	2	147.50	2	149.76	147.50	0	977	0.00%
2024/04/12	4.1	148.01	1	147.50	147.50	3.1	976	0.32%
2024/04/11	1	148.02	1.7	148.70	148.00	-0.7	991	-0.07%
2024/04/10	2.1	150.98	3	150.01	150.00	-1	990	-0.10%
2024/04/09	4	151.63	3	151.00	151.00	1	988	0.10%
2024/04/08	7.2	148.53	6	149.25	150.50	1.2	980	0.13%
2024/04/03	2.1	157.58	10	157.80	157.50	-7.9	954	-0.83%
2024/04/02	10.2	161.65	27.3	159.30	160.00	-17.1	949	-1.80%
2024/04/01	9.1	158.96	26	159.44	158.00	-16.9	937	-1.81%
2024/03/29	11.7	158.96	5.3	157.50	157.50	6.4	924	0.69%
2024/03/28	10.6	163.76	17.1	163.31	160.50	-6.5	910	-0.71%
2024/03/27	28.4	161.87	38	162.28	162.50	-9.6	886	-1.09%
2024/03/26	8.1	156.43	19.1	156.57	155.50	-11.1	844	-1.31%
2024/03/25	17.1	159.22	22.6	159.10	160.50	-5.5	818	-0.67%
2024/03/22	1.3	151.22	22.2	151.23	151.50	-20.9	762	-2.74%
2024/03/21	1.2	152.00	16.1	151.25	150.50	-14.9	757	-1.96%
2024/03/20	4.1	150.07	2	148.00	148.50	2.1	748	0.28%
2024/03/19	3	152.33	3.1	152.84	152.50	0	741	-0.01%
2024/03/18	0	0.00	0	150.00	151.00	0	727	0.00%
2024/03/15	0.2	145.71	6	147.08	148.00	-5.8	721	-0.81%
2024/03/14	1	144.51	6.1	144.43	145.00	-5.1	717	-0.71%
2024/03/13	1	149.00	2	148.00	148.50	-1	712	-0.14%
2024/03/12	2	149.00	7	149.29	149.50	-5	708	-0.71%
2024/03/11	0	0.00	3	147.00	147.50	-3	703	-0.43%
2024/03/08	8	146.37	8.5	144.00	143.50	-0.5	695	-0.07%
2024/03/07	22	153.52	17.7	153.86	148.00	4.3	674	0.65%
2024/03/06	12	153.92	14.6	152.98	152.50	-2.6	640	-0.41%
2024/03/05	25	153.64	21.4	155.30	152.50	3.7	620	0.59%
2024/03/04	35.1	158.15	42.6	157.17	153.50	-7.5	599	-1.24%
2024/03/01	4.5	149.33	3.1	148.23	152.00	1.4	535	0.25%
2024/02/29	32.1	153.17	67.2	152.59	152.00	-35.1	514	-6.81%
2024/02/27	69.8	152.41	51.2	153.01	154.00	18.7	481	3.88%
2024/02/26	38.1	142.70	27.2	143.35	142.00	11	342	3.20%
2024/02/23	15.2	135.61	11.4	136.59	136.00	3.8	281	1.33%
2024/02/22	2	132.50	3.4	133.09	133.00	-1.4	252	-0.57%
2024/02/21	3	133.17	1	134.50	133.50	2	249	0.80%
2024/02/20	2	133.51	4	133.88	133.00	-2	245	-0.80%
2024/02/19	8	135.88	3.1	135.98	135.50	4.9	243	2.02%
2024/02/16	4	133.25	2.2	133.36	133.50	1.8	234	0.76%
2024/02/15	0	0.00	2	129.75	131.50	-2	221	-0.90%
2024/02/05	0	130.50	0	0.00	130.00	0	212	0.00%
2024/02/02	2	130.49	0	0.00	130.50	2	210	0.96%
2024/02/01	0	127.50	0	0.00	128.00	0	203	0.01%
2024/01/31	0	128.10	0	0.00	127.50	0	204	0.01%
2024/01/30	0	130.04	2	130.50	130.00	-2	201	-0.97%
2024/01/29	2	131.00	1	130.50	131.00	1	200	0.50%
2024/01/26	7	130.86	10.6	131.77	129.00	-3.6	196	-1.85%
2024/01/25	4.1	129.99	10	130.50	128.00	-6	181	-3.28%
2024/01/24	0.6	126.00	0	0.00	125.00	0.6	162	0.39%
2024/01/23	0	0.00	1	124.50	124.00	-1	161	-0.62%
2024/01/22	0	123.00	0	0.00	122.00	0	161	0.01%
2024/01/19	0	0.00	0	123.00	122.00	0	163	-0.01%
2024/01/18	0	0.00	0	122.50	121.00	0	166	-0.01%
2024/01/17	0	123.00	0	0.00	121.00	0	171	0.00%
2024/01/16	1	122.51	0	0.00	122.50	1	180	0.56%
2024/01/12	0	125.00	0	0.00	124.00	0	194	0.00%
2024/01/11	1	124.50	0.1	125.00	125.00	1	194	0.49%
2024/01/09	0	125.00	0	0.00	124.00	0	198	0.00%
2024/01/08	3	126.83	8	127.69	126.00	-5	196	-2.52%
2024/01/05	45	127.04	39	127.50	125.00	6	191	3.13%
2024/01/04	1.1	120.67	0	0.00	121.00	1.1	173	0.64%
2024/01/03	2	122.26	1	123.50	122.50	1	173	0.60%
2024/01/02	0	124.00	0	0.00	124.00	0	170	0.01%
2023/12/29	0	126.00	0	0.00	125.50	0	171	0.00%
2023/12/28	0	125.00	0	0.00	125.50	0	170	0.00%
2023/12/26	0.1	124.00	0	0.00	123.50	0.1	170	0.03%
2023/12/25	0	0.00	2	123.50	123.00	-2	171	-1.17%
2023/12/22	1	122.52	0	0.00	122.50	1	171	0.60%
2023/12/21	0	124.00	0	0.00	123.00	0	170	0.01%
2023/12/19	1	123.00	1	124.00	123.50	0	170	0.00%
2023/12/18	0	125.07	0	0.00	124.00	0	170	0.02%
2023/12/15	0.1	125.48	0	0.00	125.00	0.1	170	0.04%
2023/12/14	0	125.50	13	125.19	125.50	-13	169	-7.67%
2023/12/12	0	124.50	0	0.00	124.00	0	167	0.02%
2023/12/08	0	124.50	0	0.00	125.00	0	169	0.00%
2023/12/07	1.1	124.57	0	0.00	124.00	1.1	169	0.67%
2023/12/06	3	126.18	0	0.00	126.00	3	167	1.81%
2023/12/05	2.1	126.02	13.1	126.60	127.00	-11	166	-6.63%
2023/12/04	7	128.50	0	0.00	129.50	7	166	4.20%
2023/12/01	0	130.50	0	0.00	129.50	0	168	0.00%
2023/11/30	1	129.00	6	129.50	130.50	-5	169	-2.95%
2023/11/29	5	128.40	0	0.00	127.50	5	167	2.99%
2023/11/28	0	0.00	1	128.50	129.00	-1	164	-0.61%
2023/11/27	0	128.00	0	0.00	127.00	0	163	0.00%
2023/11/22	1	130.00	1	130.00	130.50	0	164	0.00%
2023/11/21	0	129.50	0	0.00	129.00	0	163	0.00%
2023/11/20	0.1	129.76	0	0.00	128.50	0.1	164	0.04%
2023/11/17	0	130.00	2	130.00	129.00	-2	165	-1.21%
2023/11/16	0	0.00	1	130.00	129.50	-1	165	-0.60%
2023/11/15	1	126.00	0	128.50	127.50	1	163	0.60%
2023/11/14	0	126.00	0	0.00	125.50	0	162	0.00%
2023/11/10	0.2	123.37	0	123.08	122.50	0.2	167	0.09%
2023/11/09	0	125.50	0	0.00	124.00	0	167	0.00%
2023/11/08	0	127.50	0	0.00	126.50	0	170	0.00%
2023/11/06	0	0.00	1	127.00	127.50	-1	181	-0.55%
2023/11/03	0	0.00	2	125.75	125.50	-2	187	-1.07%
2023/11/02	0	0.00	0.1	124.50	124.00	-0.1	193	-0.04%
2023/11/01	0.4	123.74	3	122.00	122.00	-2.6	203	-1.28%
2023/10/31	1	124.50	8	124.25	122.50	-7	208	-3.36%
2023/10/30	2	125.50	1	125.50	125.00	1	227	0.44%
2023/10/27	2	126.50	0	0.00	125.50	2	246	0.81%
2023/10/26	5.6	128.05	0	0.00	127.00	5.6	308	1.82%
2023/10/25	9	128.11	9.5	128.79	130.00	-0.5	355	-0.14%
2023/10/24	18	129.14	5	129.70	128.00	13	361	3.58%
2023/10/23	19	134.66	4	133.75	130.50	15	366	4.10%
2023/10/20	1	131.00	1	134.00	132.00	0	372	0.00%
2023/10/18	0.2	132.01	1	135.00	134.00	-0.8	416	-0.19%
2023/10/17	0	0.00	2	136.50	135.00	-2	427	-0.47%
2023/10/16	0.1	133.00	5	133.00	134.50	-4.9	437	-1.12%
2023/10/13	1.1	133.00	0	0.00	133.50	1.1	515	0.21%
2023/10/12	1.1	133.49	2	133.00	133.50	-0.9	547	-0.16%
2023/10/11	2	136.75	0	0.00	133.00	2	553	0.36%
2023/10/04	0	0.00	1	135.00	135.00	-1	604	-0.17%
2023/10/03	1	137.50	0	0.00	136.50	1	609	0.16%
2023/10/02	0	137.00	0	0.00	138.00	0	615	0.01%
2023/09/27	0.1	134.00	0.1	133.50	133.50	0	645	0.00%
2023/09/26	0.2	134.14	0	0.00	133.50	0.2	652	0.03%
2023/09/21	1.1	133.98	0	0.00	133.50	1.1	666	0.17%
2023/09/20	0.1	135.00	0	0.00	135.50	0.1	667	0.01%
2023/09/19	3	135.50	3	136.00	135.00	0	673	0.00%
2023/09/15	1.5	135.17	1	135.00	135.00	0.5	691	0.07%
2023/09/14	0	0.00	3	136.17	137.00	-3	706	-0.42%
2023/09/13	2	133.75	0	0.00	134.00	2	763	0.26%
2023/09/12	0.1	132.58	1	132.00	132.00	-0.9	796	-0.11%
2023/09/11	1	131.00	0	0.00	131.00	1	836	0.12%
2023/09/08	1	135.50	0	0.00	134.50	1	871	0.11%
2023/09/07	0.1	137.00	1	137.00	137.50	-1	882	-0.11%
2023/09/06	0.1	136.56	5	137.50	136.50	-4.9	886	-0.56%
2023/09/05	1	137.50	1	137.00	138.00	0	902	0.00%
2023/09/04	3	134.67	0	0.00	135.50	3	904	0.33%
2023/08/30	0	133.00	0	0.00	132.50	0	915	0.00%
2023/08/29	0	0.00	1	132.00	133.50	-1	916	-0.11%
2023/08/28	1.3	130.47	0.1	130.50	130.00	1.2	918	0.13%
2023/08/25	1	131.00	0	0.00	131.00	1	918	0.11%
2023/08/24	0	132.50	2.1	132.74	133.50	-2.1	918	-0.23%
2023/08/23	1.2	132.00	1	132.50	132.00	0.2	917	0.02%
2023/08/22	2	132.00	2	132.50	131.00	0	920	0.00%
2023/08/18	0	133.17	0	0.00	131.00	0	921	0.00%
2023/08/17	1	133.00	1	135.00	135.00	0	919	0.00%
2023/08/16	2.6	131.58	0	0.00	132.50	2.6	917	0.28%
2023/08/15	1	134.00	1	135.00	134.00	0	930	0.00%
2023/08/14	2.3	133.17	1.3	132.87	132.00	1	931	0.11%
2023/08/11	1.2	136.21	1	137.00	136.00	0.2	928	0.02%
2023/08/10	3.1	136.20	1	137.50	136.00	2.1	938	0.22%
2023/08/09	3.4	141.30	5	141.50	141.00	-1.6	929	-0.17%
2023/08/08	0	144.50	1	144.50	143.00	-1	925	-0.11%
2023/08/07	2	142.75	3	145.67	147.00	-1	926	-0.11%
2023/08/04	15	148.53	6	148.50	148.50	9	919	0.98%
2023/08/02	10.6	148.50	11	147.64	147.50	-0.4	920	-0.04%
2023/08/01	7	156.14	12	156.83	154.50	-5	920	-0.54%
2023/07/31	36.2	162.46	33.3	163.60	154.00	3	905	0.33%
2023/07/28	33.6	157.96	33.2	158.66	159.00	0.4	854	0.05%
2023/07/27	9.2	152.46	7	152.65	153.00	2.2	813	0.27%
2023/07/26	5.1	151.18	5	151.10	149.00	0.1	812	0.01%
2023/07/25	15.3	153.62	24.6	154.21	154.00	-9.2	835	-1.10%
2023/07/24	5.1	149.39	13	148.38	149.50	-7.9	909	-0.87%
2023/07/21	13.5	153.61	55.1	152.76	151.00	-41.6	947	-4.39%
2023/07/20	59	151.37	19.3	148.50	152.00	39.7	981	4.05%
2023/07/19	2.6	143.72	4	143.50	142.50	-1.4	1,006	-0.14%
2023/07/18	98.2	154.76	74.6	150.26	146.50	23.6	1,011	2.33%
2023/07/17	18	153.19	16.7	149.34	152.50	1.3	939	0.14%
2023/07/14	7	145.14	23	144.43	143.00	-16	919	-1.74%
2023/07/13	7.2	145.63	2	145.00	142.00	5.2	940	0.55%
2023/07/12	9	148.06	7.1	148.56	148.50	2	999	0.20%
2023/07/11	7	146.56	8.1	142.35	146.00	-1	984	-0.11%
2023/07/10	9.1	135.45	1	137.50	135.00	8.1	965	0.83%
2023/07/07	6.3	137.38	3	139.83	137.00	3.3	962	0.34%
2023/07/06	7.1	140.70	4	140.88	138.50	3.1	958	0.32%
2023/07/05	2	147.75	6	147.92	148.00	-4	949	-0.42%
2023/07/04	3	143.34	15	143.70	146.00	-12	931	-1.29%
2023/07/03	1	142.00	7	141.86	142.00	-6	926	-0.65%
2023/06/30	0	141.00	2	141.00	141.00	-2	933	-0.21%
2023/06/29	2.1	142.36	11	141.68	143.50	-8.9	953	-0.93%
2023/06/28	2	142.00	3	141.00	141.00	-1	949	-0.11%
2023/06/27	2	140.75	0	0.00	140.00	2	948	0.21%
2023/06/26	7.3	143.59	4	143.50	142.50	3.3	948	0.35%
2023/06/21	3	150.33	10.5	148.60	147.00	-7.5	940	-0.80%
2023/06/20	12	150.54	12	152.00	150.50	0	936	0.00%
2023/06/19	34.1	154.74	22.1	152.97	150.50	12.1	930	1.30%
2023/06/16	15	147.59	7	146.28	151.00	8	875	0.92%
2023/06/15	42.2	148.47	28	148.02	146.50	14.2	844	1.68%
2023/06/14	27	144.48	29.2	144.90	144.00	-2.2	806	-0.27%
2023/06/13	3.3	139.80	5	138.80	140.00	-1.7	772	-0.22%
2023/06/12	9	138.00	6	140.16	136.50	3	762	0.39%
2023/06/09	23	139.37	20.3	140.11	138.00	2.7	759	0.36%
2023/06/08	5.2	135.58	2.1	135.48	134.50	3.1	747	0.41%
2023/06/07	2.1	135.47	5	134.70	136.00	-2.9	752	-0.39%
2023/06/06	8	132.50	2	133.00	132.00	6	749	0.80%
2023/06/05	17	134.59	8	134.19	133.00	9	752	1.20%
2023/06/02	6	132.58	3	132.50	132.50	3	753	0.40%
2023/06/01	1	132.50	0	0.00	132.00	1	761	0.13%
2023/05/31	1.1	131.00	4	130.88	131.00	-2.9	771	-0.38%
2023/05/30	2.3	130.78	0	0.00	131.00	2.3	773	0.30%
2023/05/29	0	0.00	1	131.50	131.00	-1	779	-0.13%
2023/05/26	5	130.70	5	131.40	130.50	0	789	0.00%
2023/05/25	1	129.50	6	130.00	129.50	-5	795	-0.63%
2023/05/24	0	0.00	1	130.00	130.00	-1	799	-0.13%
2023/05/23	9.8	131.03	1	131.00	131.00	8.8	799	1.10%
2023/05/22	4.3	131.77	0	0.00	131.50	4.3	802	0.54%
2023/05/19	12	133.71	11.8	133.91	133.00	0.2	804	0.02%
2023/05/18	0	131.50	0	0.00	129.50	0	796	0.00%
2023/05/17	1	131.00	1	131.00	130.50	0	799	0.00%
2023/05/16	2	129.51	7	130.64	130.50	-5	803	-0.62%
2023/05/15	1	127.00	0	0.00	127.50	1	800	0.12%
2023/05/12	0	0.00	11	128.55	129.00	-11	806	-1.36%
2023/05/11	4	127.75	3	129.50	127.00	1	807	0.12%
2023/05/10	20.1	127.05	2.2	128.03	126.50	17.9	808	2.21%
2023/05/09	4.1	128.29	2	127.75	128.00	2.1	812	0.26%
2023/05/08	11.1	129.59	2	127.75	127.50	9.1	808	1.12%
2023/05/05	1	135.03	1.1	136.02	134.00	0	796	0.00%
2023/05/04	1	137.00	3	137.83	136.50	-2	806	-0.25%
2023/05/03	0	0.00	2.1	135.04	136.50	-2.1	828	-0.25%
2023/05/02	4.1	135.88	4	136.13	136.50	0.1	844	0.01%
2023/04/28	21.3	136.48	27	135.57	136.50	-5.7	839	-0.68%
2023/04/27	48	134.16	62.5	133.48	134.00	-14.5	802	-1.81%
2023/04/26	28.5	127.62	35	129.33	128.00	-6.6	707	-0.93%
2023/04/25	55.5	132.86	48.1	132.42	125.50	7.4	660	1.12%
2023/04/24	49	134.35	58.1	134.69	131.00	-9.1	597	-1.52%
2023/04/21	20	132.22	7.3	135.01	129.50	12.8	559	2.28%
2023/04/20	9	136.44	2.6	136.53	135.00	6.4	562	1.13%
2023/04/19	16	137.91	6.5	138.23	138.50	9.5	560	1.70%
2023/04/18	22	141.23	67.5	141.58	141.00	-45.5	550	-8.27%
2023/04/17	79.5	140.22	31.9	139.94	143.50	47.6	527	9.02%
2023/04/14	1	129.50	2.1	131.00	131.00	-1.1	476	-0.23%
2023/04/13	4	129.25	3	130.17	129.50	1	477	0.21%
2023/04/12	0	131.50	2	131.00	130.50	-2	477	-0.42%
2023/04/11	1	131.49	1	131.48	131.00	0	478	0.00%
2023/04/10	2	131.75	5	131.10	131.50	-3	482	-0.62%
2023/04/07	2	130.25	1	129.50	129.50	1	481	0.21%
2023/04/06	3.1	129.33	2	129.25	130.50	1.1	480	0.22%
2023/03/31	7	131.21	5	131.50	130.00	2	483	0.41%
2023/03/30	7.1	131.94	18.7	131.76	132.50	-11.6	477	-2.43%
2023/03/29	4	128.62	1	127.50	127.00	3	461	0.65%
2023/03/28	3	128.33	0	0.00	128.00	3	474	0.63%
2023/03/27	5	128.30	5	130.20	130.00	0	477	0.00%
2023/03/24	0.8	128.72	0	128.50	128.00	0.8	486	0.16%
2023/03/23	0.2	128.50	0	130.50	129.00	0.2	491	0.04%
2023/03/22	3	130.00	8.4	129.94	129.50	-5.4	500	-1.07%
2023/03/21	5	124.70	3	125.50	125.50	2	504	0.40%
2023/03/16	0.4	122.49	4.1	119.79	120.00	-3.6	613	-0.59%
2023/03/15	0.1	124.50	0	0.00	123.50	0.1	638	0.01%
2023/03/14	0.2	123.50	0	0.00	124.50	0.2	669	0.03%
2023/03/13	1	124.02	2.1	122.26	123.00	-1.1	701	-0.16%
2023/03/10	7	127.07	6	126.68	126.00	1	721	0.14%
2023/03/09	1	129.50	1	130.50	129.50	0	867	0.00%
2023/03/08	7	129.07	4	130.13	131.00	3	944	0.32%
2023/03/07	3	131.34	2	132.00	131.00	1	949	0.11%
2023/03/06	3	133.00	2	133.00	133.00	1	948	0.10%
2023/03/03	11	132.64	17	132.91	131.50	-6	947	-0.63%
2023/03/02	2.1	128.52	2	129.25	129.00	0.1	938	0.01%
2023/02/24	2	129.25	4	130.75	131.00	-2	946	-0.21%
2023/02/23	6	129.33	13	129.69	131.00	-7	942	-0.74%
2023/02/22	2	130.00	3	129.00	130.00	-1	943	-0.11%
2023/02/21	3	130.50	0	131.50	130.00	3	951	0.31%
2023/02/20	0	0.00	3	130.50	130.50	-3	977	-0.31%
2023/02/17	3	130.33	1	130.50	130.50	2	1,032	0.19%
2023/02/16	3	132.00	27	130.56	131.50	-24	1,061	-2.26%
2023/02/15	3	129.67	0	0.00	129.00	3	1,086	0.28%
2023/02/14	5	130.60	4	130.00	130.00	1	1,092	0.09%
2023/02/13	2	130.99	7	129.36	130.00	-5	1,095	-0.45%
2023/02/10	1.2	126.75	5	128.00	126.00	-3.8	1,106	-0.34%
2023/02/09	1	129.50	6	130.25	129.50	-5	1,152	-0.43%
2023/02/08	8	130.94	8	131.88	130.50	0	1,157	0.00%
2023/02/07	6	129.92	6	130.08	131.00	0	1,152	0.00%
2023/02/06	5	128.50	14.3	129.83	128.50	-9.3	1,149	-0.81%
2023/02/03	10	130.40	51	130.12	129.50	-41	1,151	-3.56%
2023/02/02	8	133.12	14.3	133.11	132.50	-6.3	1,147	-0.55%
2023/02/01	56	129.97	34.2	131.13	132.50	21.8	1,138	1.91%
2023/01/31	31	126.71	37.3	127.91	128.50	-6.3	1,111	-0.56%
2023/01/30	5.1	123.21	11	122.82	123.00	-5.9	1,095	-0.54%
2023/01/17	3	119.00	0	119.77	119.00	3	1,095	0.27%
2023/01/16	5	119.10	3	120.00	119.00	2	1,103	0.18%
2023/01/13	13	120.92	14	121.61	119.50	-1	1,131	-0.09%
2023/01/12	1	120.01	0	0.00	120.00	1	1,140	0.09%
2023/01/11	2	123.50	3	121.83	122.00	-1	1,143	-0.09%
2023/01/10	17	125.15	21	124.31	122.00	-4	1,143	-0.35%
2023/01/09	3	121.33	14	121.39	121.50	-11	1,133	-0.97%
2023/01/06	3.4	118.41	1	119.00	119.50	2.4	1,143	0.21%
2023/01/05	5.1	119.81	6	119.42	118.00	-0.9	1,157	-0.08%
2023/01/04	49	121.73	68.7	122.32	119.50	-19.7	1,159	-1.70%
2023/01/03	5.1	117.13	9	116.11	117.00	-3.9	1,146	-0.34%
2022/12/30	5	115.30	1	116.00	115.00	4	1,147	0.35%
2022/12/29	0	113.00	6	113.00	114.50	-6	1,156	-0.52%
2022/12/28	1	116.00	1	115.05	114.00	0	1,162	0.00%
2022/12/27	0	0.00	1	119.50	119.50	-1	1,164	-0.09%
2022/12/23	2	116.50	2	116.51	119.00	0	1,178	0.00%
2022/12/22	7	120.36	3	119.17	119.00	4	1,188	0.34%
2022/12/21	8	119.13	1	119.50	118.50	7	1,200	0.58%
2022/12/20	23.3	121.02	9	123.88	118.00	14.3	1,209	1.18%
2022/12/19	6.6	126.57	5	125.91	124.50	1.6	1,223	0.13%
2022/12/16	32.6	128.46	9	128.67	129.00	23.6	1,224	1.93%
2022/12/15	7	133.07	7	133.00	132.00	0	1,217	0.00%
2022/12/14	7.1	133.29	5	134.20	134.00	2.1	1,213	0.17%
2022/12/13	9	132.33	5	134.10	130.00	4	1,202	0.33%
2022/12/12	44	134.41	20	135.33	133.50	24	1,199	2.00%
2022/12/09	34	135.56	37	136.16	135.00	-3	1,185	-0.25%
2022/12/08	26.1	134.13	43.1	132.70	133.50	-17	1,141	-1.48%
2022/12/07	25	131.00	26.1	130.34	128.00	-1.1	1,105	-0.10%
2022/12/06	57.1	136.12	19	133.71	132.00	38.1	1,090	3.49%
2022/12/05	15.1	134.91	37.4	133.63	135.50	-22.3	1,067	-2.09%
2022/12/02	30	129.50	18	129.78	129.00	12	1,043	1.15%
2022/12/01	131	134.47	97	135.36	131.50	34	1,033	3.29%	大買/
2022/11/30	43	126.51	63	127.75	130.50	-20	894	-2.23%
2022/11/29	1	119.00	1	118.49	119.00	0	828	0.00%
2022/11/28	2	115.50	1	116.00	116.50	1	838	0.12%
2022/11/25	22	116.57	2	117.00	116.00	20	858	2.33%
2022/11/24	3	116.17	1.1	116.02	116.50	2	865	0.23%
2022/11/23	6.6	116.48	18	116.03	114.50	-11.4	871	-1.31%
2022/11/22	5	115.90	7	116.57	117.00	-2	892	-0.22%
2022/11/21	3.1	115.48	1.1	114.08	114.00	2.1	937	0.22%
2022/11/18	14	117.07	8	118.44	116.00	6	964	0.62%
2022/11/17	5	118.00	8	117.88	118.50	-3	1,018	-0.29%
2022/11/16	25	122.04	18.4	120.74	118.50	6.6	1,105	0.60%
2022/11/15	49	122.16	41.1	122.37	122.50	7.9	1,236	0.64%
2022/11/14	21	117.86	19	118.29	118.50	2	1,321	0.15%
2022/11/11	16	116.37	32.5	116.44	118.00	-16.5	1,322	-1.24%
2022/11/10	11	110.86	6	111.25	111.50	5	1,356	0.37%
2022/11/09	1.1	112.55	14	112.68	113.00	-12.9	1,385	-0.93%
2022/11/08	24	112.06	14.3	113.46	110.00	9.7	1,401	0.69%
2022/11/07	44	112.51	40	114.90	112.00	4	1,395	0.29%
2022/11/04	8	106.00	5	107.10	107.00	3	1,355	0.22%
2022/11/03	5.2	109.75	7	108.71	110.00	-1.8	1,355	-0.13%
2022/11/02	7	110.21	4.1	108.89	110.00	3	1,363	0.22%
2022/11/01	4	108.37	5	106.70	109.00	-1	1,377	-0.07%
2022/10/31	3	104.83	10	106.55	106.50	-7	1,387	-0.50%
2022/10/28	10.1	104.56	4	104.25	103.00	6.1	1,405	0.43%
2022/10/27	3	106.50	12	106.38	107.50	-9	1,415	-0.64%
2022/10/26	4	103.50	4	102.88	103.00	0	1,423	0.00%
2022/10/25	2	105.00	7	105.14	104.00	-5	1,435	-0.35%
2022/10/24	9	108.72	10	110.35	107.50	-1	1,468	-0.07%
2022/10/21	28	112.55	11	114.73	110.50	17	1,498	1.13%
2022/10/20	6	111.65	14.5	110.43	116.50	-8.4	1,497	-0.56%
2022/10/19	2	110.00	5	110.80	110.00	-3	1,537	-0.20%
2022/10/18	6	109.83	5	111.00	110.00	1	1,678	0.06%
2022/10/17	8.1	106.11	8	106.06	109.50	0	1,746	0.00%
2022/10/14	3	109.67	5	109.50	109.50	-2	1,775	-0.11%
2022/10/13	5	105.80	5	106.60	103.50	0	1,794	0.00%
2022/10/12	5	110.30	6	111.17	111.00	-1	1,818	-0.05%
2022/10/11	10	111.20	13	111.46	111.50	-3	1,840	-0.16%
2022/10/07	4	116.63	5	116.90	116.00	-1	1,884	-0.05%
2022/10/06	4.1	117.01	6.1	116.66	118.00	-2	1,916	-0.10%
2022/10/05	7	122.35	11	121.77	119.50	-4	1,956	-0.20%
2022/10/04	3.1	121.65	4.1	122.23	121.00	-1	2,006	-0.05%
2022/10/03	9	119.72	3	118.50	119.50	6	2,116	0.28%
2022/09/30	11	116.95	15	115.73	120.00	-4	2,162	-0.18%
2022/09/29	10	117.75	13.2	118.34	118.50	-3.2	2,199	-0.15%
2022/09/28	11.2	116.65	13.1	117.11	114.00	-1.8	2,227	-0.08%
2022/09/27	6	121.83	9	120.22	123.00	-3	2,251	-0.13%
2022/09/26	29.3	121.70	26.1	122.89	120.50	3.1	2,269	0.14%
2022/09/23	10	133.40	9	134.17	132.00	1	2,288	0.04%
2022/09/22	8	135.13	4	132.52	136.50	4	2,319	0.17%
2022/09/21	7	134.71	4	135.50	134.00	3	2,368	0.13%
2022/09/20	0	136.50	0	0.00	136.00	0	2,399	0.00%
2022/09/19	9.4	135.81	8	136.88	134.50	1.4	2,448	0.06%
2022/09/16	11.4	138.41	10	138.26	139.00	1.4	2,473	0.06%
2022/09/15	9	140.94	10	140.80	139.00	-1	2,522	-0.04%
2022/09/14	15.2	140.43	16	140.16	141.00	-0.8	2,580	-0.03%
2022/09/13	10	145.10	18	145.39	144.00	-8	2,616	-0.31%
2022/09/12	7	143.93	8	143.94	144.00	-1	2,674	-0.04%
2022/09/08	18	141.61	7	141.57	142.00	11	2,753	0.40%
2022/09/07	9	136.17	12	136.17	139.50	-3	2,837	-0.11%
2022/09/06	18.1	139.31	17	138.68	138.00	1.1	2,902	0.04%
2022/09/05	9.2	141.71	24	141.81	140.50	-14.8	2,973	-0.50%
2022/09/02	22.9	143.30	19.1	144.26	143.00	3.8	3,055	0.12%
2022/09/01	34	148.13	11	149.86	146.00	23	3,107	0.74%
2022/08/31	7	151.71	13	151.19	153.00	-6	3,161	-0.19%
2022/08/30	4	152.12	4	152.88	152.00	0	3,326	0.00%
2022/08/29	12.2	152.04	15	151.97	151.00	-2.8	3,501	-0.08%
2022/08/26	49.1	162.69	47.3	163.92	160.50	1.8	3,827	0.05%
2022/08/25	39	161.65	34	161.84	161.00	5	4,267	0.12%
2022/08/24	42.6	161.66	34.1	162.66	160.00	8.5	4,512	0.19%
2022/08/23	81.1	162.37	80.9	162.43	159.50	0.2	4,726	0.01%
2022/08/22	108.2	162.20	69	162.49	159.50	39.2	4,744	0.83%	大買/
2022/08/19	78.4	160.74	89.1	160.34	158.50	-10.7	4,631	-0.23%
2022/08/18	25.1	150.34	24	149.98	151.50	1.1	4,536	0.02%
2022/08/17	61	150.16	74.2	151.05	149.00	-13.2	4,567	-0.29%
2022/08/16	23.2	149.11	36	148.77	146.00	-12.8	4,667	-0.27%
2022/08/15	27	146.17	41.1	145.49	147.50	-14.1	4,706	-0.30%
2022/08/12	25	142.02	13.1	141.47	143.00	11.9	4,728	0.25%
2022/08/11	11.1	140.09	11	140.73	140.00	0.1	4,812	0.00%
2022/08/10	10.1	138.36	11	138.55	138.00	-0.9	4,892	-0.02%
2022/08/09	9.1	140.62	9	142.28	140.00	0.1	5,066	0.00%
2022/08/08	15.3	140.36	28	139.89	142.50	-12.7	5,281	-0.24%
2022/08/05	12	142.50	14.1	143.32	144.00	-2.1	5,316	-0.04%
2022/08/04	19.2	138.75	24	139.48	140.00	-4.8	5,330	-0.09%
2022/08/03	17	142.80	12	142.38	141.00	5	5,350	0.09%
2022/08/02	12.7	142.77	12	143.33	144.00	0.7	5,363	0.01%
2022/08/01	28	148.50	18	148.94	148.00	10	5,376	0.19%
2022/07/29	36	149.76	27	150.04	150.00	9	5,390	0.17%
2022/07/28	35.6	147.16	25.1	148.48	148.00	10.5	5,392	0.19%
2022/07/27	25.2	146.94	23	146.70	147.50	2.2	5,430	0.04%
2022/07/26	48.8	147.73	64	148.67	145.50	-15.2	5,432	-0.28%
2022/07/25	201.1	152.92	168	152.56	151.00	33.1	5,422	0.61%	大買/大賣/
2022/07/22	28	150.68	27.4	151.74	158.00	0.6	5,371	0.01%
2022/07/21	51	143.00	41	142.38	144.00	10	5,352	0.19%
2022/07/20	26.7	142.23	39	142.27	141.00	-12.3	5,356	-0.23%
2022/07/19	55	140.09	45	140.34	139.00	10	5,378	0.19%
2022/07/18	22.3	140.61	23	140.85	139.50	-0.7	5,393	-0.01%
2022/07/15	70.1	140.16	45	138.91	139.00	25.1	5,401	0.46%
2022/07/14	30	136.48	40.2	135.96	139.50	-10.2	5,472	-0.19%
2022/07/13	35.1	135.27	44.1	135.74	134.50	-9	5,634	-0.16%
2022/07/12	31.2	130.58	61	130.46	129.00	-29.9	5,632	-0.53%
2022/07/11	190	143.44	163.6	141.51	138.50	26.4	5,644	0.47%	大買/大賣/
2022/07/08	45.1	139.94	45	139.18	137.50	0.1	5,610	0.00%
2022/07/07	34.1	136.17	26	135.10	137.00	8.1	5,608	0.14%
2022/07/06	26	137.67	87	134.53	133.50	-61	5,673	-1.08%
2022/07/05	24.1	142.49	24	141.17	143.00	0.1	6,109	0.00%
2022/07/04	12.1	148.59	13	149.81	146.50	-1	6,261	-0.02%
2022/07/01	21	152.88	24.1	155.00	146.50	-3.1	6,306	-0.05%
2022/06/30	47.9	161.69	43.1	161.56	158.50	4.8	6,338	0.08%
2022/06/29	36	172.12	41	171.33	170.00	-5	6,436	-0.08%
2022/06/28	38	169.75	38	169.26	170.00	0	6,557	0.00%
2022/06/27	24.2	173.67	19.3	173.19	174.00	4.9	6,684	0.07%
2022/06/24	31.1	167.86	25	168.40	168.00	6.1	6,755	0.09%
2022/06/23	42.2	168.84	45.1	169.58	168.00	-2.9	6,997	-0.04%
2022/06/22	23.4	171.05	44	171.07	167.50	-20.6	7,158	-0.29%
2022/06/21	27.2	174.90	32	174.61	179.00	-4.8	7,482	-0.06%
2022/06/20	47.3	174.35	51.3	173.51	170.00	-3.9	8,034	-0.05%
2022/06/17	48.2	177.26	64.1	177.13	180.00	-15.9	8,474	-0.19%
2022/06/16	69.2	185.60	44.1	184.13	178.00	25.2	8,952	0.28%
2022/06/15	57.1	191.81	45.4	190.52	188.00	11.7	9,156	0.13%
2022/06/14	70.3	189.30	77	190.22	193.00	-6.7	9,370	-0.07%
2022/06/13	55.2	194.62	42.4	194.18	193.00	12.8	9,354	0.14%
2022/06/10	47.2	197.57	30.3	198.30	197.00	16.9	9,287	0.18%
2022/06/09	50.1	199.53	43	199.21	200.00	7.1	9,250	0.08%
2022/06/08	97.1	200.37	85	199.29	198.00	12.1	9,236	0.13%
2022/06/07	168.1	199.68	167.4	200.04	198.00	0.7	9,124	0.01%	大買/大賣/
2022/06/06	235.4	219.79	191	217.04	204.50	44.4	8,980	0.49%	大買/大賣/
2022/06/02	219	231.64	243.8	231.78	225.50	-24.8	8,706	-0.28%	大買/大賣/
2022/06/01	174	220.42	214.4	219.39	226.50	-40.4	8,355	-0.48%	大買/大賣/
2022/05/31	268.6	200.75	243	201.08	206.00	25.6	8,302	0.31%	大買/大賣/
2022/05/30	54	195.02	99.5	197.95	202.00	-45.5	8,178	-0.56%
2022/05/27	50.1	185.20	46	186.30	184.00	4.1	8,089	0.05%
2022/05/26	25	183.74	22	184.09	182.50	3	8,086	0.04%
2022/05/25	48	185.99	50	185.62	187.00	-2	8,063	-0.02%
2022/05/24	146	187.25	106.2	187.07	181.00	39.8	8,033	0.50%	大買/大賣/
2022/05/23	82.1	187.07	104	185.93	184.00	-21.9	7,923	-0.28%	大賣/
2022/05/20	49	183.06	45	183.19	182.00	4	7,883	0.05%
2022/05/19	109	181.44	91.1	182.46	186.50	18	7,868	0.23%	大買/
2022/05/18	64	189.30	65	189.49	188.00	-1	7,835	-0.01%
2022/05/17	100	188.62	88.1	188.83	191.00	11.9	7,813	0.15%
2022/05/16	171.1	186.14	235.7	186.98	189.50	-64.6	7,875	-0.82%	大買/大賣/
2022/05/13	20	170.95	27	171.44	174.50	-7	7,759	-0.09%
2022/05/12	28.6	172.37	13	172.88	167.00	15.6	7,764	0.20%
2022/05/11	44.1	176.90	52	177.13	174.50	-8	7,807	-0.10%
2022/05/10	25	173.04	30	172.68	174.50	-5	7,956	-0.06%
2022/05/09	14	175.46	15	176.17	175.00	-1	7,960	-0.01%
2022/05/06	25	174.66	20	174.95	176.00	5	7,954	0.06%
2022/05/05	27.4	182.01	129	181.44	180.50	-101.6	7,958	-1.28%	大賣/鉅額交易
2022/05/04	94	179.60	107	179.64	180.50	-13	7,954	-0.16%	大賣/
2022/05/03	77	174.60	27	173.04	175.50	50	7,930	0.63%
2022/04/29	72	174.26	16	174.41	173.50	56	7,972	0.70%
2022/04/28	63	174.90	61	176.07	171.00	2	8,001	0.02%
2022/04/27	21	167.26	21.2	167.62	173.00	-0.2	7,938	0.00%
2022/04/26	24	171.10	19	171.29	171.50	5	7,949	0.06%
2022/04/25	45	170.16	49	171.02	170.00	-4	7,930	-0.05%
2022/04/22	52.3	180.48	55	179.85	177.00	-2.7	7,901	-0.03%
2022/04/21	22	184.16	29	183.41	182.50	-7	7,865	-0.09%
2022/04/20	67	186.01	57.7	186.22	185.50	9.3	7,847	0.12%
2022/04/19	130.6	188.35	139	188.51	184.50	-8.4	7,743	-0.11%	大買/大賣/
2022/04/18	28	178.11	29	178.66	175.50	-1	7,557	-0.01%
2022/04/15	60.4	180.34	72	179.43	175.50	-11.6	7,519	-0.15%
2022/04/14	100	189.75	60	190.59	187.50	40	7,471	0.54%
2022/04/13	42.1	187.25	31	186.18	184.00	11.1	7,433	0.15%
2022/04/12	68	193.86	72	194.96	185.50	-4	7,403	-0.05%
2022/04/11	414.4	205.19	409.1	205.31	193.00	5.4	7,309	0.07%	大買/大賣/
2022/04/08	79.1	195.52	151.5	195.51	201.50	-72.4	6,871	-1.05%	大賣/
2022/04/07	73.3	188.52	24.2	188.87	183.50	49.1	7,141	0.69%
2022/04/06	57.3	193.07	49.3	192.49	195.50	8	7,485	0.11%
2022/04/01	139.4	192.80	161	192.06	192.50	-21.6	7,523	-0.29%	大買/大賣/
2022/03/31	168.6	201.36	145.3	199.87	193.00	23.3	7,618	0.31%	大買/大賣/
2022/03/30	114.5	198.49	107.2	199.47	199.50	7.3	7,616	0.10%	大買/大賣/
2022/03/29	66.3	201.01	71	201.63	200.00	-4.7	7,557	-0.06%
2022/03/28	237.5	201.42	208.3	201.52	200.50	29.2	7,588	0.38%	大買/大賣/
2022/03/25	105.8	198.49	152	199.57	197.50	-46.3	7,569	-0.61%	大買/大賣/
2022/03/24	319	208.73	280	208.48	202.00	39	7,450	0.52%	大買/大賣/
2022/03/23	456.9	210.39	372.1	207.47	208.00	84.8	7,134	1.19%	大買/大賣/
2022/03/22	236	196.62	326.1	198.59	209.00	-90.1	6,591	-1.37%	大買/大賣/
2022/03/21	470.2	190.04	470.2	189.93	190.00	0	6,105	0.00%	大買/大賣/
2022/03/18	205.2	175.73	239.1	176.93	184.00	-33.9	5,587	-0.61%	大買/大賣/
2022/03/17	332.1	163.91	275.1	165.12	167.50	57	5,329	1.07%	大買/大賣/
2022/03/16	45	151.64	79	151.31	156.50	-34	5,105	-0.67%
2022/03/15	31	147.77	14	147.79	145.50	17	5,111	0.33%
2022/03/14	32	153.02	14	153.46	153.00	18	5,138	0.35%
2022/03/11	37	152.58	49	152.56	152.50	-12	5,129	-0.23%
2022/03/10	61	151.34	54	151.56	149.50	7	5,130	0.14%
2022/03/09	34	144.16	38	144.30	146.00	-4	5,101	-0.08%
2022/03/08	60	144.19	69	142.51	141.00	-9	5,064	-0.18%
2022/03/07	171.3	153.14	151	151.81	144.50	20.3	4,988	0.41%	大買/大賣/
2022/03/04	115	159.34	75	158.46	153.00	40	4,868	0.82%	大買/
2022/03/03	23	158.21	100.3	157.35	161.50	-77.3	4,651	-1.66%
2022/03/02	13	148.00	9.1	148.88	147.00	3.9	4,504	0.09%
2022/03/01	38	148.22	18	149.11	146.00	20	4,486	0.45%
2022/02/25	15	143.27	24	144.08	142.50	-9	4,459	-0.20%
2022/02/24	17	142.09	39	141.09	141.50	-22	4,484	-0.49%
2022/02/23	50	150.18	48	150.41	148.00	2	4,456	0.04%
2022/02/22	29.2	143.83	28	144.14	146.00	1.2	4,405	0.03%
2022/02/21	20	151.30	30	151.58	149.50	-10	4,374	-0.23%
2022/02/18	39	154.38	39.1	154.49	153.50	-0.1	4,354	0.00%
2022/02/17	68.1	153.03	92	153.21	158.50	-23.9	4,304	-0.56%
2022/02/16	249	156.38	172	157.24	154.50	77	4,258	1.81%	大買/大賣/
2022/02/15	49	145.38	98	145.58	150.00	-49	4,049	-1.21%
2022/02/14	60.2	140.12	53	141.55	136.50	7.2	4,039	0.18%
2022/02/11	33.2	148.40	53	147.86	150.50	-19.8	4,196	-0.47%
2022/02/10	150.3	152.06	81.1	152.92	151.50	69.2	4,165	1.66%	大買/
2022/02/09	4	134.25	18	136.25	141.50	-14	4,080	-0.34%
2022/02/08	23	131.50	14	133.46	129.00	9	4,088	0.22%
2022/02/07	37	127.82	29	129.34	132.50	8	4,095	0.20%
2022/01/26	26	127.83	31	127.94	130.50	-5	4,059	-0.12%
2022/01/25	45.1	128.05	40	126.84	126.50	5.1	4,021	0.13%
2022/01/24	43.1	131.20	60	130.06	134.00	-17	3,972	-0.43%
2022/01/21	82	131.61	54	132.30	130.50	28	3,901	0.72%
2022/01/20	28	146.86	22	147.93	145.00	6	3,829	0.16%
2022/01/19	55	146.99	48.3	147.46	147.50	6.8	3,799	0.18%
2022/01/18	12.2	156.36	14	156.57	153.00	-1.8	3,736	-0.05%
2022/01/17	11.1	156.01	13	154.46	158.00	-1.9	3,711	-0.05%
2022/01/14	7	143.36	8	144.19	147.50	-1	3,685	-0.03%
2022/01/13	20.1	151.20	13.1	150.45	149.00	7	3,668	0.19%
2022/01/12	11.1	159.91	14	159.54	158.00	-2.9	3,648	-0.08%
2022/01/11	8.1	155.71	15.3	155.09	153.50	-7.2	3,632	-0.20%
2022/01/10	9.2	158.85	12	157.13	161.00	-2.8	3,628	-0.08%
2022/01/07	12	157.89	16	159.94	157.00	-4	3,620	-0.11%
2022/01/06	30.3	159.25	22	162.00	161.00	8.3	3,598	0.23%
2022/01/05	4	171.50	5.1	172.01	173.50	-1.1	3,556	-0.03%
2022/01/04	11	171.32	15	170.23	171.00	-4	3,536	-0.11%
2022/01/03	27	168.94	11	169.55	169.50	16	3,521	0.45%
2021/12/30	268.1	180.35	189.1	180.08	174.50	79	3,488	2.27%	大買/大賣/
2021/12/29	366.2	169.14	335	169.74	178.00	31.2	3,027	1.03%	大買/大賣/
2021/12/28	47	154.31	70	155.14	162.00	-23	2,608	-0.88%
2021/12/27	212	143.51	196	143.30	147.50	16	2,492	0.64%	大買/大賣/
2021/12/24	86	134.33	114	136.04	141.50	-28	2,264	-1.24%	大賣/
2021/12/23	81	126.22	71	126.12	129.00	10	2,090	0.48%
2021/12/22	78	123.41	134	123.86	128.00	-56	1,989	-2.82%	大賣/
2021/12/21	262	123.14	217.4	122.61	116.50	44.6	1,837	2.43%	大買/大賣/
2021/12/20	58	117.62	118	119.74	123.00	-60	1,581	-3.79%	大賣/
2021/12/17	113.1	112.58	58.1	112.73	112.00	55	1,486	3.70%	大買/
2021/12/16	60.1	106.48	41	106.90	109.50	19.1	1,414	1.35%
2021/12/15	5	102.50	16.4	102.75	104.00	-11.4	1,365	-0.83%
2021/12/14	30	100.64	40	102.47	99.30	-10	1,345	-0.74%
2021/12/13	35.3	107.26	32	108.08	104.50	3.3	1,304	0.26%
2021/12/10	34	106.31	41	105.72	105.00	-7	1,313	-0.53%
2021/12/09	67	101.17	30	101.62	101.00	37	1,271	2.91%
2021/12/08	18	98.88	46.3	95.85	101.00	-28.3	1,203	-2.35%
2021/12/07	21	92.40	32	94.48	92.10	-11	1,149	-0.96%
2021/12/06	40.1	93.51	75	93.64	93.80	-35	1,125	-3.11%
2021/12/03	39.3	89.22	60.2	86.28	87.70	-20.9	1,058	-1.97%
2021/12/02	2	81.80	1	82.30	81.80	1	1,019	0.10%
2021/12/01	3	82.70	6	82.05	82.70	-3	1,015	-0.30%
2021/11/30	9	81.14	12	81.93	80.10	-3	1,008	-0.30%
2021/11/29	8	78.43	8	78.45	80.00	0	985	0.00%
2021/11/26	21.2	81.16	13	80.91	80.50	8.2	976	0.83%
2021/11/25	18	82.56	12	83.33	82.30	6	965	0.62%
2021/11/24	36	84.72	13	84.59	83.60	23	956	2.40%
2021/11/23	34.1	86.58	63.1	86.62	83.50	-29	939	-3.09%
2021/11/22	2.1	82.41	4	82.95	82.90	-1.9	887	-0.21%
2021/11/19	3	82.07	5	81.88	81.90	-2	880	-0.23%
2021/11/18	22.1	82.13	6.1	82.85	81.80	16	872	1.83%
2021/11/17	4	82.10	16	82.51	82.60	-12	863	-1.39%
2021/11/16	15	82.67	6	83.25	82.10	9	849	1.06%
2021/11/15	17.1	84.07	15	84.43	83.70	2.1	835	0.25%
2021/11/12	63	82.28	62	83.77	83.50	1	809	0.12%
2021/11/11	115	87.01	61	88.16	83.60	54	773	6.97%	大買/
2021/11/10	132	92.91	87	94.17	89.20	45	672	6.70%	大買/
2021/11/09	11	85.03	29	84.69	88.10	-18	456	-3.94%
2021/11/08	90.1	88.36	72.2	89.29	80.10	17.9	413	4.33%
2021/11/05	6.2	83.00	10.2	84.38	86.40	-4	305	-1.30%
2021/11/04	2	77.25	11	78.45	78.60	-9	263	-3.42%
2021/11/02	0	0.00	2	70.50	70.50	-2	231	-0.87%
2021/11/01	1	70.90	1	71.10	70.60	0	232	0.00%
2021/10/29	0	0.00	2	69.10	69.50	-2	227	-0.88%
2021/10/28	1	70.20	1	69.20	69.20	0	226	0.00%
2021/10/26	2	70.20	3	70.03	69.70	-1	224	-0.46%
2021/10/25	1	70.00	1	70.00	69.90	0	221	0.00%
2021/10/22	1	70.00	1	69.30	70.00	0	220	0.00%
2021/10/21	1	70.60	12	69.77	69.70	-11	220	-4.99%
2021/10/20	0	0.00	2	70.10	70.40	-2	217	-0.92%
2021/10/19	0	0.00	3	71.00	70.70	-3	216	-1.38%
2021/10/18	7	70.40	4	70.50	71.00	3	212	1.41%
2021/10/15	2	67.50	6	68.22	68.80	-4	203	-1.97%
2021/10/14	3	68.07	4	68.13	67.60	-1	199	-0.50%
2021/10/13	3	67.63	1	67.50	67.50	2	196	1.02%
2021/10/12	5	67.20	8	67.34	67.70	-3	195	-1.54%
2021/10/08	5	67.90	2	67.70	67.70	3	193	1.55%
2021/10/07	8	67.88	2	68.20	68.00	6	186	3.21%
2021/10/06	2	66.65	1	66.20	66.70	1	178	0.56%
2021/10/05	1	65.20	7	66.37	65.80	-6	176	-3.40%
2021/10/04	1	66.50	6	65.98	65.20	-5	170	-2.93%
2021/10/01	2	66.60	0	0.00	65.80	2	169	1.18%
2021/09/30	1	67.90	2	67.45	67.40	-1	166	-0.60%
2021/09/29	1	67.40	4	67.23	67.30	-3	164	-1.82%
2021/09/28	1	69.00	1	68.10	68.10	0	164	0.00%
2021/09/27	1	69.90	11	70.16	69.20	-10	162	-6.17%
2021/09/24	2	69.90	3	69.93	69.80	-1	160	-0.62%
2021/09/23	3	68.57	3	68.80	69.00	0	158	0.00%
2021/09/22	6	69.45	19	69.08	69.80	-13	155	-8.39%
2021/09/17	5	68.52	1	68.30	68.10	4	148	2.69%
2021/09/16	4	70.05	4	69.50	69.90	0	144	0.00%
2021/09/15	56	72.20	32	72.79	70.30	24	135	17.79%
2021/09/14	10	71.32	3	72.07	72.00	7	83	8.35%
2021/09/13	9	68.38	7	67.87	67.80	2	53	3.75%
2021/09/10	17	65.48	0	0.00	65.10	17	43	38.86%
2021/09/09	0	0.00	5	64.14	64.50	-5	39	-12.53%
2021/09/06	0	0.00	10	63.08	63.00	-10	37	-26.76%
2021/09/03	2	62.60	0	0.00	63.00	2	36	5.51%
2021/09/02	0	0.00	6	62.72	62.40	-6	35	-16.89%
2021/08/23	1	60.00	0	0.00	60.60	1	35	2.80%
2021/08/17	0	0.00	3	60.30	60.00	-3	36	-8.15%
2021/08/16	2	60.60	0	0.00	60.10	2	36	5.45%
2021/08/05	20	63.42	1	62.50	62.30	19	40	46.84%
2021/08/03	1	60.50	0	0.00	61.00	1	41	2.40%
2021/08/02	3	60.57	0	0.00	61.00	3	41	7.20%
2021/07/29	1	61.20	0	0.00	61.50	1	42	2.37%
2021/07/19	0	0.00	1	64.70	64.90	-1	53	-1.86%
2021/07/09	0	0.00	1	64.30	64.30	-1	72	-1.38%
2021/06/30	0	0.00	1	64.30	64.20	-1	88	-1.13%
2021/06/29	0	0.00	1	64.40	64.30	-1	96	-1.03%
2021/06/24	1	63.10	2	63.20	63.60	-1	103	-0.97%
2021/06/21	0	0.00	1	63.20	63.00	-1	105	-0.95%
2021/06/18	0	0.00	1	63.90	63.60	-1	107	-0.93%
2021/06/10	1	63.80	0	0.00	63.40	1	115	0.86%
2021/06/04	0	0.00	1	62.80	63.20	-1	122	-0.81%
2021/05/25	5	61.50	0	0.00	61.80	5	132	3.78%
2021/05/24	0	0.00	5	61.50	61.50	-5	132	-3.77%
2021/05/19	3	60.67	0	0.00	60.60	3	141	2.12%
2021/05/18	4	60.78	0	0.00	60.90	4	142	2.80%
2021/05/17	2	59.35	8	58.66	57.40	-6	144	-4.16%
2021/05/13	1	60.00	0	0.00	60.60	1	143	0.69%
2021/05/12	2	60.80	2	61.90	61.00	0	144	0.00%
2021/05/11	1	63.80	3	64.07	63.50	-2	143	-1.39%
2021/05/10	0	0.00	2	66.85	66.40	-2	142	-1.40%
2021/05/06	0	0.00	1	65.20	65.10	-1	145	-0.69%
2021/05/04	2	67.00	9	66.98	65.70	-7	147	-4.73%
2021/05/03	7	68.43	2	69.30	68.20	5	143	3.49%
2021/04/29	2	68.95	3	68.93	68.80	-1	141	-0.71%
2021/04/28	1	68.40	0	0.00	68.40	1	140	0.71%
2021/04/27	2	68.30	0	0.00	68.40	2	141	1.41%
2021/04/26	3	68.20	0	0.00	68.10	3	141	2.13%
2021/04/23	1	68.10	1	68.40	68.50	0	140	0.00%
2021/04/22	5	68.32	1	68.90	68.50	4	140	2.85%
2021/04/21	0	0.00	10	68.60	68.30	-10	136	-7.34%
2021/04/19	4	69.30	3	69.20	69.30	1	136	0.73%
2021/04/15	0	0.00	9	67.79	67.70	-9	130	-6.87%
2021/04/14	8	66.55	3	66.53	66.60	5	129	3.86%
2021/04/13	0	0.00	1	68.50	67.80	-1	127	-0.78%
2021/04/12	2	68.00	16	67.75	67.50	-14	127	-10.99%
2021/04/09	2	67.25	0	0.00	67.90	2	127	1.57%
2021/04/08	2	68.20	0	0.00	68.30	2	127	1.57%
2021/04/07	1	68.00	3	68.70	68.00	-2	125	-1.60%
2021/04/06	3	68.87	14.2	68.90	69.00	-11.2	123	-9.06%
2021/04/01	18	66.92	4	66.90	67.80	14	118	11.82%
2021/03/31	8	65.78	3	65.77	65.90	5	112	4.46%
2021/03/30	6	65.45	3	65.40	65.50	3	111	2.69%
2021/03/29	0	0.00	1	64.30	64.50	-1	108	-0.92%
2021/03/26	0	0.00	1	64.40	64.20	-1	108	-0.92%
2021/03/24	1	64.30	0	0.00	64.60	1	111	0.89%
2021/03/23	1	64.00	1	64.50	64.80	0	111	0.00%
2021/03/22	5	65.04	5	64.40	64.70	0	111	0.00%
2021/03/18	5	63.98	1	63.80	63.80	4	107	3.72%
2021/03/16	6	63.85	0	0.00	63.90	6	113	5.27%
2021/03/11	1	65.00	23	64.67	64.80	-22	121	-18.13%
2021/03/10	21	64.35	0	0.00	64.10	21	133	15.79%
2021/03/08	1	63.40	0	0.00	63.00	1	133	0.75%
2021/03/05	3	63.40	1.1	63.52	63.00	1.9	133	1.45%
2021/03/03	0	0.00	9	62.30	62.80	-9	133	-6.74%
2021/03/02	1	63.10	10	63.29	62.40	-9	133	-6.75%
2021/02/26	1	62.00	2	62.20	62.10	-1	131	-0.76%
2021/02/25	0	0.00	1	63.20	62.90	-1	131	-0.76%
2021/02/24	1	62.60	0	0.00	62.80	1	133	0.75%
2021/02/22	0	0.00	2	63.60	63.50	-2	135	-1.47%
2021/02/19	3	65.17	11	65.01	63.90	-8	145	-5.51%
2021/02/18	1	62.20	6.6	62.88	63.50	-5.6	140	-3.95%
2021/02/17	7	61.30	6	61.40	61.50	1	139	0.72%
2021/02/04	8	60.01	1	60.00	59.60	7	137	5.08%
2021/02/01	1	57.00	0	0.00	57.30	1	136	0.73%
2021/01/29	2	57.85	0	0.00	57.10	2	136	1.47%
2021/01/28	4	58.03	0	0.00	57.60	4	134	2.97%
2021/01/27	3.1	59.40	0	0.00	59.20	3.1	132	2.31%
2021/01/26	3.5	60.47	0	0.00	59.80	3.5	130	2.68%
2021/01/21	1	61.70	0	0.00	61.50	1	128	0.78%
2021/01/20	0.1	61.70	3	61.10	60.90	-3	128	-2.30%
2021/01/19	0.2	61.90	1	61.90	61.90	-0.9	126	-0.67%
2021/01/18	2	61.40	0	0.00	61.30	2	126	1.58%
2021/01/15	1	62.40	0	0.00	62.50	1	125	0.80%
2021/01/14	0	0.00	1	63.50	63.60	-1	124	-0.81%
2021/01/13	2	62.50	1	63.80	63.60	1	123	0.81%
2021/01/12	6	63.15	0	0.00	62.90	6	122	4.88%
2021/01/11	2	64.20	2	64.40	63.80	0	121	0.00%
2021/01/08	1	64.70	1	64.70	64.40	0	121	0.00%
2021/01/07	5	64.80	0	0.00	64.40	5	122	4.10%
2021/01/06	4	64.70	0	0.00	64.60	4	122	3.27%
2021/01/05	1	65.00	3	65.10	65.10	-2	121	-1.65%
2021/01/04	1	65.10	3	65.30	65.30	-2	120	-1.66%
2020/12/31	2	64.80	2	65.60	65.00	0	120	0.00%
2020/12/30	3	65.33	3	65.70	65.50	0	119	0.00%
2020/12/29	4	64.90	8	64.90	65.10	-4	121	-3.30%
2020/12/28	1	65.30	0	0.00	65.80	1	120	0.83%
2020/12/25	3.6	65.96	0.1	66.10	65.80	3.5	119	2.89%
2020/12/24	2	66.70	1	66.20	65.70	1	118	0.85%
2020/12/22	1	65.50	0	0.00	65.30	1	119	0.84%
2020/12/21	0	0.00	2	66.40	66.40	-2	121	-1.64%
2020/12/18	1	66.00	1	67.00	66.00	0	121	0.00%
2020/12/17	1	65.00	0	0.00	65.80	1	119	0.84%
2020/12/16	0	0.00	1	65.90	65.80	-1	121	-0.83%
2020/12/15	2	65.65	1	65.30	65.10	1	124	0.81%
2020/12/14	0	0.00	0.1	69.30	66.10	-0.1	124	-0.10%
2020/12/11	1	66.00	5	66.12	66.40	-4	126	-3.15%
2020/12/10	2	67.70	5	67.80	67.60	-3	127	-2.35%
2020/12/09	1	66.90	2	66.75	66.80	-1	123	-0.81%
2020/12/08	1	65.00	0	0.00	65.70	1	122	0.82%
2020/12/07	1	64.50	2	64.95	64.60	-1	120	-0.83%
2020/12/04	12	65.03	9.1	64.69	65.30	2.9	119	2.44%
2020/12/03	2	67.20	0	0.00	67.10	2	105	1.89%
2020/12/02	2	67.65	0	0.00	67.80	2	107	1.86%
2020/12/01	3	68.23	5	67.88	68.10	-2	117	-1.70%
2020/11/30	1	69.00	0	0.00	68.90	1	116	0.86%
2020/11/27	3	69.07	0	0.00	69.30	3	117	2.56%
2020/11/26	2	69.95	0	0.00	70.30	2	115	1.73%
2020/11/24	2	70.00	0	0.00	69.90	2	118	1.69%
2020/11/23	3	70.43	0	0.00	69.70	3	118	2.53%
2020/11/20	4	70.73	1	70.80	70.70	3	120	2.49%
2020/11/19	1.1	71.05	17.3	72.71	71.10	-16.2	122	-13.28%
2020/11/18	18.5	72.78	7	72.27	72.70	11.5	120	9.52%
2020/11/17	0	0.00	1	68.00	68.60	-1	111	-0.90%
2020/11/16	1.5	67.69	3	67.67	67.70	-1.5	116	-1.24%
2020/11/12	3	68.50	0	0.00	67.60	3	129	2.32%
2020/11/10	1	67.50	0	0.00	67.10	1	139	0.72%
2020/11/09	1	67.50	0	0.00	67.60	1	149	0.67%
2020/11/05	2	67.70	0	0.00	67.30	2	167	1.19%
2020/11/04	2	67.60	0	0.00	67.60	2	173	1.15%
2020/11/03	2	68.50	1	67.60	67.90	1	184	0.54%
2020/11/02	0	0.00	1	68.10	68.00	-1	197	-0.51%
2020/10/30	1	68.50	0	0.00	68.50	1	206	0.48%
2020/10/28	1	69.00	0	0.00	69.40	1	223	0.45%
2020/10/26	2	68.80	0	0.00	69.00	2	249	0.80%
2020/10/22	0	0.00	1	69.40	69.30	-1	327	-0.31%
2020/10/21	1	69.10	0	0.00	69.80	1	372	0.27%
2020/10/16	2	68.70	0	0.00	68.70	2	444	0.45%
2020/10/15	1	68.90	0	0.00	69.00	1	449	0.22%
2020/10/14	0	0.00	2	66.80	67.10	-2	455	-0.44%
2020/10/13	1	65.40	0	0.00	65.60	1	468	0.21%
2020/10/07	0	0.00	2	67.90	68.00	-2	477	-0.42%
2020/09/28	0	0.00	1	64.10	64.10	-1	533	-0.19%
2020/09/25	2	64.60	0	0.00	62.60	2	544	0.37%
2020/09/24	2	64.60	7	65.47	64.40	-5	550	-0.91%
2020/09/23	1	67.90	2	67.25	67.20	-1	548	-0.18%
2020/09/22	3	68.13	1	68.40	68.30	2	548	0.36%
2020/09/21	3	70.07	0	0.00	69.30	3	548	0.55%
2020/09/18	2	70.45	0	0.00	69.70	2	546	0.37%
2020/09/17	1	67.90	4	68.58	68.80	-3	541	-0.55%
2020/09/16	2	69.00	0	0.00	68.90	2	538	0.37%
2020/09/14	2	67.60	2	67.20	67.30	0	535	0.00%
2020/09/11	1	68.00	0	0.00	66.60	1	534	0.19%
2020/09/10	0	0.00	2	68.30	67.70	-2	532	-0.38%
2020/09/09	0	0.00	2	67.50	67.30	-2	531	-0.38%
2020/09/04	4	70.43	2	69.00	69.40	2	527	0.38%
2020/09/03	0	0.00	2	69.90	69.80	-2	515	-0.39%
2020/09/01	0	0.00	1	70.20	69.90	-1	514	-0.19%
2020/08/31	1	71.30	0	0.00	70.80	1	514	0.19%
2020/08/28	0	0.00	5	70.18	69.80	-5	511	-0.98%
2020/08/27	5	70.10	6	71.95	70.30	-1	511	-0.20%
2020/08/26	16	70.88	2	71.20	70.90	14	508	2.75%
2020/08/21	0	0.00	3	67.17	68.50	-3	505	-0.59%
2020/08/20	1	67.30	10	68.04	66.80	-9	506	-1.78%
2020/08/19	0	0.00	1	72.10	70.80	-1	502	-0.20%
2020/08/18	3	73.33	6	74.05	73.50	-3	499	-0.60%
2020/08/17	1	72.40	0	0.00	73.00	1	491	0.20%
2020/08/14	0	0.00	2	69.30	69.70	-2	483	-0.41%
2020/08/13	3	69.77	5	70.08	70.20	-2	481	-0.42%
2020/08/12	12	68.78	4	69.65	68.60	8	471	1.70%
2020/08/11	20	73.80	5	73.16	73.40	15	460	3.26%
2020/08/10	8	76.13	4	76.15	76.30	4	450	0.89%
2020/08/07	0	0.00	2	76.20	75.80	-2	445	-0.45%
2020/08/05	4	78.73	18	78.21	78.90	-14	420	-3.33%
2020/08/04	18	81.08	7	81.09	80.30	11	412	2.67%
2020/08/03	7	80.13	5	80.24	80.00	2	404	0.49%
2020/07/31	2	80.75	4	81.18	81.30	-2	395	-0.51%
2020/07/30	9	80.51	25	81.68	80.20	-16	385	-4.15%
2020/07/29	30	79.10	12	78.66	80.00	18	368	4.89%
2020/07/28	28	79.46	36	79.39	75.10	-8	339	-2.35%
2020/07/27	20	74.71	19	75.75	78.30	1	290	0.34%
2020/07/24	7	69.36	6	68.62	71.20	1	245	0.41%
2020/07/23	19	69.37	14	67.05	67.30	5	225	2.22%
2020/07/22	4	67.73	201	67.87	68.30	-197	198	-99.39%	大賣/鉅額交易
2020/07/21	3	60.80	7	61.63	62.10	-4	172	-2.32%
2020/07/20	3	60.33	6	60.27	60.90	-3	164	-1.82%
2020/07/17	7	59.53	13	60.10	59.90	-6	157	-3.80%
2020/07/16	7	57.59	1	58.40	57.90	6	143	4.18%
2020/07/15	2	57.30	6	57.87	57.50	-4	139	-2.87%
2020/07/14	1	60.00	3	59.43	57.70	-2	136	-1.47%
2020/07/13	4	56.33	5	57.94	58.40	-1	131	-0.76%
2020/07/10	2	57.30	8	56.86	57.00	-6	123	-4.85%
2020/07/09	5	60.10	5.1	60.36	57.60	-0.1	118	-0.08%
2020/07/08	6	58.87	9	59.58	59.80	-3	107	-2.79%
2020/07/07	17	59.44	50	60.56	60.00	-33	98	-33.58%
2020/07/06	34	56.88	3	57.70	57.70	31	73	42.33%
2020/07/03	7	54.57	12	54.21	55.00	-5	61	-8.12%
2020/07/02	0	0.00	5	51.96	52.30	-5	52	-9.52%
2020/07/01	0	0.00	3	51.20	51.20	-3	50	-5.93%
2020/06/30	2	51.30	1	51.50	51.20	1	49	2.02%
2020/06/29	1	51.40	0	0.00	51.10	1	47	2.10%
2020/06/19	0	0.00	1	51.00	51.10	-1	45	-2.19%
2020/06/16	5	49.68	6	49.77	49.40	-1	43	-2.28%
2020/06/15	0	0.00	1	49.10	48.75	-1	44	-2.27%
2020/06/12	1	48.00	0	0.00	48.10	1	44	2.25%
2020/06/08	0	0.00	2	49.90	49.95	-2	44	-4.51%
2020/06/04	1	49.50	4	49.80	49.50	-3	44	-6.76%
2020/06/03	2	50.00	4	50.33	50.00	-2	44	-4.49%
2020/05/29	0	0.00	2	50.00	49.80	-2	42	-4.68%
2020/05/28	7	49.02	7	51.24	49.30	0	41	0.00%
2020/05/27	2	51.10	5	51.68	51.50	-3	39	-7.59%
2020/05/26	2	49.65	6	50.32	50.00	-4	36	-10.86%
2020/05/25	1	49.20	4	49.85	49.30	-3	33	-8.83%
2020/05/21	3	46.70	5	46.88	47.40	-2	31	-6.38%
2020/05/20	7	45.96	2	46.00	46.00	5	31	16.11%
2020/05/19	4	45.76	1	45.90	45.90	3	30	9.71%
2020/05/15	0	0.00	2	45.13	45.40	-2	31	-6.39%
2020/05/14	1	45.05	2	45.20	45.45	-1	31	-3.21%
2020/05/13	1	45.40	1	45.40	45.25	0	31	0.00%
2020/05/12	0	0.00	1	45.05	45.45	-1	32	-3.08%
2020/05/07	1	45.20	0	0.00	46.00	1	32	3.04%
2020/05/06	3	45.05	0	0.00	45.00	3	32	9.21%
2020/04/29	2	44.20	0	0.00	44.30	2	32	6.08%
2020/04/14	0	0.00	2	43.00	43.20	-2	36	-5.42%
2020/04/08	1	42.00	0	0.00	42.70	1	39	2.54%
2020/04/01	1	41.10	0	0.00	41.35	1	41	2.39%
2020/03/19	1	38.05	0	0.00	38.70	1	63	1.58%
2020/03/17	1	41.20	0	0.00	42.30	1	61	1.62%
2020/03/16	1	42.85	0	0.00	42.05	1	60	1.64%
2020/03/13	0	0.00	2	43.75	42.85	-2	60	-3.29%
2020/03/12	1	44.20	0	0.00	45.00	1	60	1.65%
2020/03/10	0	0.00	1	46.30	46.50	-1	59	-1.67%
2020/03/09	1	46.00	0	0.00	45.90	1	58	1.70%
2020/02/27	0	0.00	1	46.90	46.60	-1	59	-1.68%
2020/02/18	0	0.00	1	46.50	46.15	-1	57	-1.75%
2020/02/13	5	46.10	1	46.35	45.85	4	56	7.12%
2020/02/12	0	0.00	1	46.70	46.25	-1	54	-1.82%
2020/02/11	0	0.00	2	45.90	46.10	-2	54	-3.65%
2020/02/10	2	46.00	4	46.23	46.15	-2	54	-3.68%
2020/02/07	2	46.75	0	0.00	46.85	2	53	3.74%
2020/02/05	2	46.70	2	47.10	47.00	0	53	0.00%
2020/02/03	2	46.40	1	47.20	46.90	1	52	1.92%
2020/01/31	0	0.00	3	48.33	48.50	-3	51	-5.83%
2020/01/30	10	48.35	10	49.35	47.85	0	50	0.00%
2020/01/20	1	49.80	2	49.80	49.50	-1	48	-2.08%
2020/01/15	0	0.00	1.4	49.09	49.00	-1.4	46	-2.91%
2020/01/10	0	0.00	0.1	48.75	48.75	-0.1	45	-0.33%
2020/01/07	2	47.65	0	0.00	47.55	2	43	4.57%
2020/01/06	0	0.00	2	48.28	48.25	-2	42	-4.69%
2020/01/03	3	48.60	0	0.00	48.85	3	42	7.12%
2019/12/30	0	0.00	1	49.70	50.00	-1	39	-2.55%
2019/12/27	1	49.95	0	0.00	49.55	1	38	2.62%
2019/12/26	0	0.00	1	50.20	49.80	-1	37	-2.69%
2019/12/25	6	50.50	3	50.57	50.50	3	36	8.30%
2019/12/24	5	51.03	5	51.50	50.50	0	33	0.00%
2019/12/23	3	50.07	4	49.50	49.90	-1	26	-3.79%
2019/11/28	1	43.45	0	0.00	43.65	1	13	7.55%
2019/11/08	1	42.80	0	0.00	42.80	1	19	5.21%
2019/08/13	0	0.00	1	44.50	44.50	-1	27	-3.62%
2019/07/31	1	44.30	0	0.00	44.50	1	27	3.68%
2019/07/01	5.5	44.96	0	0.00	44.80	5.5	36	15.04%
2019/06/28	0	0.00	1	46.65	46.70	-1	37	-2.68%
2019/06/25	2	46.70	0	0.00	46.65	2	36	5.48%
2019/06/24	2	46.90	0	0.00	46.90	2	35	5.71%
2019/06/18	1	46.50	0	0.00	46.50	1	31	3.19%
2019/06/06	0	0.00	1	45.80	45.80	-1	32	-3.10%
2019/05/31	0	0.00	2	46.20	46.20	-2	37	-5.40%
2019/05/21	2	45.40	0	0.00	45.45	2	43	4.63%
2019/04/25	0	0.00	13	46.35	46.50	-13	50	-25.60%
2019/04/24	0	0.00	17	46.50	46.45	-17	51	-33.26%
2019/04/23	0	0.00	150	46.54	46.50	-150	51	-290.61%	大賣/鉅額交易
2019/04/22	0	0.00	120	46.84	46.85	-120	49	-244.90%	大賣/鉅額交易
2019/04/18	0	0.00	33	47.03	47.00	-33	46	-70.92%
2019/04/10	3	46.92	0	0.00	46.75	3	44	6.78%
2019/04/02	26	46.70	0	0.00	47.10	26	43	60.25%
2019/04/01	4	46.65	1	46.35	46.40	3	41	7.20%
2019/03/29	1	46.70	0	0.00	46.35	1	41	2.41%
2019/03/28	0	0.00	1	46.65	46.60	-1	41	-2.42%
2019/03/27	11	46.81	0	0.00	46.35	11	41	26.65%
2019/03/26	0	0.00	1	46.70	46.35	-1	40	-2.45%
2019/03/25	0	0.00	1	46.20	46.25	-1	40	-2.46%
2019/03/21	12	47.35	0	0.00	47.05	12	40	29.69%
2019/03/20	28	47.21	11	46.35	47.25	17	40	42.39%
2019/03/19	0	0.00	42	46.27	46.20	-42	40	-104.70%
2019/03/18	0	0.00	1	46.65	46.45	-1	39	-2.53%
2019/03/14	0	0.00	2	46.75	46.25	-2	40	-4.96%
2019/03/13	2	46.85	0	0.00	46.45	2	40	4.96%
2019/03/12	3	46.47	33	46.38	46.30	-30	41	-72.70%
2019/03/11	0.1	46.75	18	46.30	46.30	-17.9	41	-43.44%
2019/03/08	6	45.75	10	46.00	46.65	-4	41	-9.72%
2019/03/07	5	46.70	27	46.62	46.75	-22	40	-54.50%
2019/03/06	13	46.67	0	0.00	47.30	13	39	32.84%
2019/03/05	30	46.15	1	45.70	46.00	29	37	78.24%
2019/03/04	52	46.13	0	0.00	45.85	52	36	143.38%
2019/02/27	15	45.90	0	0.00	45.75	15	34	43.12%
2019/02/26	13	46.20	0	0.00	45.90	13	34	38.20%
2019/02/25	10	45.00	1	44.90	45.35	9	32	27.85%
2019/02/22	10	44.64	1	44.90	44.30	9	31	28.30%
2019/02/21	12	44.90	1	45.00	44.35	11	31	34.96%
2019/02/20	30	45.52	0	0.00	45.20	30	30	99.72%
2019/02/19	12	45.27	1	45.20	44.80	11	29	37.23%
2019/02/18	10	44.76	0	0.00	44.90	10	28	35.25%
2019/02/15	10	44.32	3	44.13	44.00	7	27	25.83%
2019/02/14	20	43.61	1	44.50	43.45	19	25	73.12%
2019/02/13	21	41.38	0	0.00	41.60	21	23	91.30%
2019/01/29	1	39.65	0	0.00	39.65	1	21	4.57%
2019/01/25	4	39.80	1	40.00	39.95	3	22	13.16%
2019/01/24	0	0.00	3	39.40	39.45	-3	22	-13.19%
2019/01/23	1	39.20	0	0.00	39.10	1	22	4.36%
2019/01/17	3	39.25	0	0.00	39.05	3	22	13.32%
2019/01/16	5	39.15	2	39.20	38.85	3	22	13.40%
2019/01/15	5	38.98	0	0.00	38.85	5	21	22.76%
2019/01/11	3	39.35	0	0.00	39.25	3	22	13.27%
2019/01/09	0	0.00	2	39.50	39.10	-2	23	-8.70%
2019/01/07	2	38.60	0	0.00	38.90	2	27	7.17%
2019/01/02	1	39.30	0	0.00	39.25	1	34	2.92%
2018/12/28	2	39.40	0	0.00	39.00	2	35	5.71%
2018/12/21	0	0.00	2	39.20	39.25	-2	36	-5.46%
2018/12/19	1	39.50	0	0.00	39.50	1	36	2.75%
2018/12/13	1	40.40	0	0.00	40.40	1	36	2.76%
2018/12/10	0	0.00	3	39.15	39.20	-3	36	-8.30%
2018/12/07	0	0.00	3	40.50	40.35	-3	35	-8.48%
2018/12/05	6	42.33	1	42.00	42.60	5	36	13.62%
2018/12/03	11	41.74	0	0.00	42.00	11	39	27.71%
2018/11/28	0	40.40	0	0.00	40.50	0	38	0.05%
2018/11/26	0	0.00	1	40.60	40.70	-1	39	-2.54%
2018/11/16	5	40.40	0	0.00	40.10	5	41	12.04%
2018/11/14	7	40.40	0	0.00	40.35	7	42	16.40%
2018/11/09	4	39.81	0	0.00	40.45	4	42	9.33%
2018/11/08	1	40.00	0	0.00	39.60	1	42	2.34%
2018/11/07	3	39.85	0	0.00	39.55	3	43	6.83%
2018/11/02	2	39.00	10	39.04	39.15	-8	46	-17.35%
2018/10/31	8	39.52	0	0.00	39.50	8	47	16.98%
2018/10/30	1	38.10	1	38.10	38.10	0	47	0.00%
2018/10/29	0	0.00	1	38.10	38.10	-1	47	-2.09%
2018/10/26	0	0.00	1	38.50	38.50	-1	47	-2.10%
2018/10/22	1	39.50	0	0.00	39.50	1	49	2.02%
2018/10/19	1	39.30	0	0.00	39.30	1	50	1.98%
2018/10/18	8	39.42	29	39.03	39.50	-21	50	-41.24%
2018/10/12	10	38.07	0	0.00	38.90	10	51	19.44%
2018/10/11	11	37.54	52	37.36	37.20	-41	51	-79.31%
2018/10/08	3	40.43	1	40.05	40.55	2	51	3.86%
2018/10/05	2	42.50	0	0.00	42.25	2	49	4.00%
2018/10/03	3	46.02	0	0.00	45.10	3	46	6.51%
2018/10/01	2	46.10	2	46.70	46.65	0	48	0.00%
2018/09/18	1	47.70	0	0.00	47.30	1	67	1.48%
2018/09/14	3	47.70	0	0.00	47.75	3	68	4.41%
2018/09/12	3	48.02	0	0.00	47.30	3	76	3.93%
2018/09/11	8	47.24	0	0.00	47.45	8	84	9.50%
2018/09/10	1	46.20	0	0.00	46.05	1	84	1.19%
2018/09/07	0	0.00	1	48.80	48.00	-1	83	-1.20%
2018/09/06	5	49.00	0	0.00	49.00	5	80	6.19%
2018/09/04	1	50.20	0	0.00	49.90	1	79	1.26%
2018/08/29	0	0.00	2	51.00	51.00	-2	80	-2.49%
2018/08/28	1	51.30	0	0.00	50.90	1	79	1.25%
2018/08/27	10	51.12	0	0.00	51.20	10	80	12.48%
2018/08/22	1	51.70	0	0.00	51.40	1	80	1.25%
2018/08/21	10	51.15	0	0.00	51.30	10	80	12.38%
2018/08/20	32	51.44	0	0.00	51.10	32	80	39.51%
2018/08/17	1	50.80	5	50.48	50.30	-4	81	-4.93%
2018/08/16	0	0.00	28	50.48	50.30	-28	81	-34.24%
2018/08/13	0	0.00	12	51.04	50.90	-12	82	-14.53%
2018/08/08	2	51.95	0	0.00	52.00	2	81	2.46%
2018/08/02	0	0.00	9	49.70	49.95	-9	82	-10.91%
2018/07/31	6	48.90	0	0.00	48.60	6	83	7.23%
2018/07/25	0	0.00	5	50.00	50.00	-5	82	-6.03%
2018/07/23	1.1	48.52	0	0.00	48.60	1.1	83	1.26%
2018/07/13	1	48.50	0	0.00	48.00	1	80	1.24%
2018/07/09	2	48.78	0	0.00	49.00	2	80	2.48%
2018/07/06	16	49.31	6	49.50	49.10	10	79	12.57%
2018/07/05	3	51.10	9	50.77	50.10	-6	78	-7.63%
2018/07/04	4	52.15	0	0.00	51.70	4	78	5.12%
2018/07/03	6	52.07	23	52.74	51.90	-17	78	-21.60%
2018/07/02	14	57.01	0	0.00	55.80	14	77	18.02%
2018/06/29	11	55.92	7	56.19	56.60	4	71	5.56%
2018/06/22	2	52.45	0	0.00	52.10	2	65	3.05%
2018/06/21	0	0.00	3	52.20	52.50	-3	64	-4.64%
2018/06/20	0	0.00	1	52.20	52.20	-1	59	-1.69%
2018/06/13	2	52.30	0	0.00	52.00	2	55	3.62%
2018/06/12	1	52.50	0	0.00	52.00	1	57	1.75%
2018/06/08	1	51.60	0	0.00	51.60	1	57	1.75%
2018/06/05	0	0.00	25	52.16	52.10	-25	61	-40.33%
2018/05/29	0	0.00	4	51.55	51.40	-4	72	-5.48%
2018/05/25	1	50.80	0	0.00	51.00	1	73	1.35%
2018/05/16	12	51.68	0	0.00	51.60	12	78	15.26%
2018/05/15	0	0.00	12	52.84	51.90	-12	80	-14.85%
2018/05/14	0	0.00	10	53.55	53.30	-10	84	-11.77%
2018/05/10	2	52.55	0	0.00	52.30	2	86	2.33%
2018/05/09	8	52.40	1	51.90	51.90	7	86	8.13%
2018/05/08	10	51.91	7	51.24	51.90	3	86	3.47%
2018/05/07	0	0.00	18	51.17	51.50	-18	85	-20.95%
2018/05/04	0	0.00	12	48.76	49.10	-12	85	-14.09%
2018/05/03	1	48.80	0	0.00	48.80	1	85	1.17%
2018/05/02	2	49.48	0	0.00	49.30	2	86	2.31%
2018/04/30	2	48.95	0	0.00	49.15	2	86	2.30%
2018/04/27	5	49.39	0	0.00	48.95	5	87	5.75%
2018/04/24	4	49.35	11	49.77	49.60	-7	88	-7.94%
2018/04/23	15	50.44	14	50.05	50.40	1	88	1.13%
2018/04/18	0	0.00	1	50.40	50.90	-1	89	-1.11%
2018/04/17	0	0.00	23	51.15	50.80	-23	90	-25.34%
2018/04/16	1	52.00	0	0.00	51.50	1	89	1.11%
2018/04/13	0	0.00	1	51.90	52.20	-1	90	-1.10%
2018/04/11	12	51.70	1	51.40	51.60	11	95	11.57%
2018/04/10	0	0.00	4	52.15	52.10	-4	97	-4.12%
2018/03/31	0	0.00	3	52.70	52.90	-3	105	-2.85%
2018/03/30	3	51.80	5	52.02	52.20	-2	109	-1.83%
2018/03/29	0	0.00	1	52.00	52.00	-1	112	-0.89%
2018/03/28	2	51.70	0	0.00	51.50	2	114	1.75%
2018/03/27	4	52.50	0	0.00	52.40	4	113	3.51%
2018/03/26	3	52.80	0	0.00	52.50	3	114	2.63%
2018/03/22	11	54.10	0	0.00	53.70	11	113	9.67%
2018/03/21	15	54.48	0	0.00	54.10	15	113	13.18%
2018/03/20	8	54.50	0	0.00	54.80	8	114	6.99%
2018/03/19	0	0.00	37	55.19	54.60	-37	115	-32.01%
2018/03/16	36	55.62	1	55.80	55.80	35	115	30.40%
2018/03/15	2	55.00	0	0.00	55.00	2	114	1.74%
2018/03/14	9	55.08	0	0.00	55.00	9	117	7.66%
2018/03/13	3	55.10	0	0.00	54.80	3	122	2.44%
2018/03/12	11	56.03	33	55.48	54.80	-22	124	-17.68%
2018/03/09	17	56.54	6	55.70	55.30	11	126	8.71%
2018/03/08	86	54.35	71	54.10	55.50	15	132	11.36%
2018/03/07	1	52.20	0	0.00	52.40	1	126	0.79%
2018/03/06	11	51.81	0	0.00	52.40	11	130	8.41%
2018/03/05	13	51.08	0	0.00	50.60	13	131	9.90%
2018/03/01	3	50.97	0	0.00	51.50	3	139	2.15%
2018/02/26	31	52.28	0	0.00	51.80	31	148	20.88%
2018/02/23	2	52.90	0	0.00	52.30	2	157	1.27%
2018/02/22	3	50.80	0	0.00	50.80	3	168	1.78%
2018/02/21	19	50.64	0	0.00	50.90	19	190	9.99%
2018/02/12	7	50.07	0	0.00	49.95	7	217	3.21%
2018/02/08	17	51.22	0	0.00	50.90	17	235	7.23%
2018/02/07	22	51.02	0	0.00	50.60	22	246	8.93%
2018/02/06	3	49.68	9	49.89	48.40	-6	244	-2.45%
2018/02/05	1	53.30	0	0.00	53.10	1	241	0.41%
2018/02/02	0	0.00	1	55.20	55.10	-1	244	-0.41%
2018/02/01	0	0.00	2	56.10	56.20	-2	251	-0.79%
2018/01/30	4	56.75	0	0.00	56.80	4	256	1.56%
2018/01/29	3	57.00	0	0.00	57.60	3	258	1.16%
2018/01/26	2	57.50	0	0.00	57.50	2	268	0.75%
2018/01/25	1	57.70	24	57.61	57.10	-23	287	-7.99%
2018/01/23	3	57.27	0	0.00	57.00	3	293	1.02%
2018/01/22	3	57.07	4	56.85	57.50	-1	294	-0.34%
2018/01/19	5	58.30	1	57.50	57.50	4	294	1.36%
2018/01/18	2	58.40	0	0.00	58.40	2	295	0.68%
2018/01/17	1	58.50	0	0.00	58.70	1	298	0.34%
2018/01/16	6	58.97	0	0.00	58.60	6	299	2.00%
2018/01/15	13	59.51	0	0.00	58.80	13	300	4.33%
2018/01/12	2	59.35	1	59.60	59.00	1	301	0.33%
2018/01/11	1	59.10	0	0.00	59.00	1	304	0.33%
2018/01/10	0	0.00	2	59.05	58.90	-2	308	-0.65%
2018/01/09	0	0.00	5	58.80	59.00	-5	315	-1.58%
2018/01/08	5	58.10	0	0.00	58.10	5	331	1.51%
2018/01/05	3	59.40	0	0.00	58.70	3	342	0.88%
2018/01/04	0	0.00	1	61.20	60.60	-1	343	-0.29%
2018/01/03	1	61.60	6	60.52	61.30	-5	352	-1.42%