驊訊 (6237)-富邦-仁愛券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
51.7
漲跌
▼0.2
漲幅
-0.39%
成交量
292張
產業
上櫃半導體類股
397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

驊訊 (6237)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	1	52.30	3	52.00	51.90	-2	5,370	-0.04%
2024/04/22	1	50.60	0	0.00	49.70	1	5,595	0.02%
2024/04/19	9	51.26	2	51.25	51.30	7	5,681	0.12%
2024/04/18	0	0.00	5	53.50	53.20	-5	5,719	-0.09%
2024/04/16	6	53.30	13	53.55	53.30	-7	5,843	-0.12%
2024/04/15	2	55.65	46	55.18	55.40	-44	5,857	-0.75%
2024/04/12	16	57.45	0	0.00	57.00	16	5,881	0.27%
2024/04/10	0	61.30	0	0.00	60.60	0	5,994	0.00%
2024/04/08	3	61.60	0	0.00	61.30	3	6,054	0.05%
2024/04/02	1	61.00	0	0.00	60.70	1	6,131	0.02%
2024/04/01	0	61.10	0	0.00	60.90	0	6,285	0.00%
2024/03/29	2	60.80	1	61.60	60.00	1	6,577	0.02%
2024/03/28	37	61.50	6	62.25	61.60	31	6,794	0.46%
2024/03/27	1	59.90	0.1	60.00	59.90	0.9	6,875	0.01%
2024/03/26	2	59.95	1	60.10	59.80	1	6,881	0.01%
2024/03/25	1	63.00	3	62.03	62.10	-2	6,884	-0.03%
2024/03/22	2	62.10	3	61.50	61.80	-1	6,889	-0.01%
2024/03/21	2	60.30	0	0.00	60.30	2	6,902	0.03%
2024/03/20	0	61.20	0	0.00	60.10	0	6,943	0.00%
2024/03/19	5	60.76	7	60.80	60.60	-2	6,987	-0.03%
2024/03/18	2	61.35	6.1	61.54	61.70	-4.1	6,998	-0.06%
2024/03/15	3	59.67	2	60.15	59.70	1	7,035	0.01%
2024/03/14	1	60.00	1	60.40	59.90	0	7,073	0.00%
2024/03/13	2.1	60.20	1	60.50	59.80	1.1	7,171	0.02%
2024/03/12	5	62.68	41	62.60	62.60	-36	7,351	-0.49%
2024/03/08	55	61.74	9.2	62.82	61.60	45.8	7,504	0.61%
2024/03/07	22.2	67.14	3.4	67.04	65.20	18.8	7,482	0.25%
2024/03/06	19.1	69.37	2.1	69.40	68.50	17	7,586	0.22%
2024/03/05	26.1	71.87	5	72.70	70.80	21.1	7,591	0.28%
2024/03/04	33.2	71.64	32.1	72.85	71.80	1.1	7,560	0.02%
2024/03/01	1	68.10	1	68.50	68.70	0	7,603	0.00%
2024/02/29	14.1	68.58	12	68.61	67.60	2.1	7,617	0.03%
2024/02/27	60	69.94	11.1	70.28	67.00	48.9	7,656	0.64%
2024/02/26	12	71.08	61.1	72.71	73.40	-49.1	7,953	-0.62%
2024/02/23	2	67.00	7	67.47	66.80	-5	8,007	-0.06%
2024/02/22	15	67.45	14	67.99	66.60	1	8,334	0.01%
2024/02/21	3	65.17	7	66.64	66.90	-4	8,583	-0.05%
2024/02/20	5	66.26	4.1	66.56	64.70	0.9	8,626	0.01%
2024/02/19	3.2	65.34	14	65.72	65.60	-10.8	8,577	-0.13%
2024/02/16	16	65.61	14	66.14	66.00	2	8,555	0.02%
2024/02/15	6.1	64.36	33	64.54	64.00	-26.9	8,513	-0.32%
2024/02/05	10	64.60	7	64.60	64.10	3	8,471	0.04%
2024/02/02	26	66.92	20.2	66.48	65.90	5.8	8,421	0.07%
2024/02/01	102.2	70.16	88	69.41	67.90	14.2	8,343	0.17%	大買/
2024/01/31	64.3	69.69	45.3	70.11	69.90	19.1	8,076	0.24%
2024/01/30	2.1	67.00	13	66.33	66.30	-10.9	7,802	-0.14%
2024/01/29	20	67.16	13	66.97	67.00	7	7,789	0.09%
2024/01/26	35.1	66.50	26	65.89	65.70	9.1	7,899	0.11%
2024/01/25	49.2	70.66	52.3	70.56	69.50	-3	7,745	-0.04%
2024/01/24	192.2	71.86	158	72.38	71.60	34.2	7,561	0.45%	大買/大賣/
2024/01/23	75	66.97	79	69.14	71.30	-4	6,824	-0.06%
2024/01/22	34	60.99	77.5	64.07	64.90	-43.5	6,127	-0.71%
2024/01/19	1	59.10	0	0.00	59.00	1	6,171	0.02%
2024/01/18	14	58.81	2	58.50	58.30	12	6,425	0.19%
2024/01/17	35	60.91	4	60.33	60.20	31	6,549	0.47%
2024/01/16	10	62.04	10	61.85	62.90	0	6,590	0.00%
2024/01/15	4.1	60.43	16	61.36	61.10	-12	6,615	-0.18%
2024/01/12	11	58.12	1	57.20	57.10	10	6,710	0.15%
2024/01/11	6	59.55	0	0.00	59.50	6	6,846	0.09%
2024/01/10	5	61.24	11	62.04	60.90	-6	7,160	-0.08%
2024/01/09	0	0.00	2	60.40	59.70	-2	7,219	-0.03%
2024/01/08	2	62.30	2	61.20	60.90	0	7,234	0.00%
2024/01/05	13	61.95	20	62.06	62.10	-7	7,197	-0.10%
2024/01/04	7	59.16	2	58.75	58.90	5	7,088	0.07%
2024/01/03	5	63.30	6	61.37	61.00	-1	7,042	-0.01%
2024/01/02	0	0.00	3.2	62.59	62.50	-3.2	7,003	-0.05%
2023/12/29	8	61.56	7	62.23	62.20	1	6,963	0.01%
2023/12/28	1	62.30	5	62.74	62.60	-4	6,920	-0.06%
2023/12/27	24	63.77	31	63.48	62.70	-7	6,863	-0.10%
2023/12/26	63	63.56	66	63.72	63.60	-3	6,703	-0.04%
2023/12/25	64.1	62.75	65	62.63	62.00	-0.9	6,404	-0.01%
2023/12/22	12	58.45	25	59.54	59.20	-13	6,176	-0.21%
2023/12/21	1	56.00	0	0.00	55.60	1	6,061	0.02%
2023/12/20	1	56.10	0	0.00	55.70	1	6,049	0.02%
2023/12/19	5	54.90	6	55.70	55.90	-1	6,034	-0.02%
2023/12/15	8	57.19	2	57.15	56.60	6	5,989	0.10%
2023/12/14	5	59.70	0	0.00	59.00	5	5,943	0.08%
2023/12/13	1	59.00	3	59.33	58.90	-2	5,894	-0.03%
2023/12/12	4	59.75	3	59.27	59.50	1	5,872	0.02%
2023/12/11	3	60.23	4.1	60.49	60.50	-1.1	5,827	-0.02%
2023/12/08	5.1	61.29	6	61.20	60.80	-0.9	5,783	-0.02%
2023/12/07	23	61.68	4	60.03	59.70	19	5,664	0.34%
2023/12/06	3	58.97	33	61.86	63.40	-30	5,455	-0.55%
2023/12/05	9	58.81	2	58.10	57.70	7	5,312	0.13%
2023/12/04	3	60.10	4	59.83	58.50	-1	5,263	-0.02%
2023/12/01	39	62.18	32	63.55	60.90	7	5,201	0.13%
2023/11/30	2	61.30	1	60.70	60.70	1	5,032	0.02%
2023/11/29	4	59.98	4	60.08	61.00	0	4,952	0.00%
2023/11/28	50	60.49	39	61.01	60.40	11	4,854	0.23%
2023/11/27	3	58.60	3.2	57.30	57.10	-0.2	4,628	0.00%
2023/11/24	24	59.81	12.1	59.65	59.20	11.9	4,564	0.26%
2023/11/23	160.1	64.36	161	63.82	60.60	-0.9	4,423	-0.02%	大買/大賣/
2023/11/22	13	60.33	21	63.15	63.90	-8	3,771	-0.21%
2023/11/21	128	58.35	120	58.16	58.10	8	3,535	0.23%	大買/大賣/
2023/11/20	49	53.41	49	54.32	56.90	0	3,151	0.00%
2023/11/17	9	51.04	21	51.34	51.80	-12	2,818	-0.43%
2023/11/16	1	48.00	1	47.15	47.15	0	2,720	0.00%
2023/11/15	2	47.90	5	47.80	47.90	-3	2,708	-0.11%
2023/11/14	2.2	47.95	62	47.20	48.05	-59.8	2,688	-2.22%
2023/11/13	4	46.56	2	46.73	46.60	2	2,667	0.07%
2023/11/10	1	45.50	1	45.55	45.55	0	2,652	0.00%
2023/11/09	60	46.40	2	46.15	46.00	58	2,635	2.20%
2023/11/08	2	48.55	1	48.05	47.50	1	2,610	0.04%
2023/11/07	3	49.88	1	49.30	49.20	2	2,582	0.08%
2023/11/06	7	49.22	4.2	48.91	49.55	2.8	2,557	0.11%
2023/11/03	17	50.24	15	50.54	49.25	2	2,514	0.08%
2023/11/02	0	0.00	6	49.28	49.00	-6	2,316	-0.26%
2023/11/01	6.1	48.61	6	48.81	48.00	0.1	2,277	0.00%
2023/10/31	8.1	50.23	19.2	49.70	48.30	-11.1	2,245	-0.49%
2023/10/30	5.1	51.30	5	51.14	50.70	0.1	2,132	0.00%
2023/10/27	20.1	51.86	27.2	51.86	50.50	-7.1	2,059	-0.34%
2023/10/26	40.3	52.66	15	52.17	51.80	25.3	1,864	1.36%
2023/10/25	9.1	52.01	22	52.73	54.10	-12.9	1,589	-0.81%
2023/10/24	13	48.79	15.3	48.45	49.25	-2.3	1,433	-0.16%
2023/10/23	27	49.59	33	49.99	50.00	-6	1,341	-0.45%
2023/10/20	25.1	49.29	16	49.20	47.50	9.1	1,141	0.80%
2023/10/19	23.2	48.54	34	47.78	48.50	-10.8	969	-1.11%
2023/10/18	139	47.60	78	47.76	46.70	61	842	7.24%	大買/
2023/10/17	16	46.68	90	46.55	48.05	-74	514	-14.39%
2023/10/16	8	41.13	5	43.70	43.70	3	368	0.81%
2023/10/13	0	0.00	2	39.30	39.75	-2	330	-0.61%
2023/10/11	1	39.50	0	0.00	37.90	1	330	0.30%
2023/10/04	0	39.30	0	0.00	39.10	0	338	0.01%
2023/09/28	0	0.00	1	37.70	37.65	-1	356	-0.28%
2023/09/27	0	0.00	1	37.80	37.60	-1	359	-0.28%
2023/09/25	3	40.00	3	38.63	38.40	0	363	0.00%
2023/09/22	1	38.70	0	0.00	39.20	1	362	0.28%
2023/09/21	0	0.00	3	37.57	37.90	-3	360	-0.83%
2023/09/12	0	0.00	2	37.17	37.15	-2	364	-0.55%
2023/09/11	1	37.55	0.1	36.80	36.65	0.9	368	0.24%
2023/09/05	2	38.25	0	0.00	38.20	2	373	0.54%
2023/08/31	0	0.00	0.1	37.20	37.15	-0.1	378	-0.03%
2023/08/30	2	36.55	0	0.00	36.75	2	386	0.52%
2023/08/08	3	38.05	0	0.00	38.05	3	397	0.76%
2023/08/07	1	38.50	1	38.70	38.70	0	396	0.00%
2023/07/31	0	0.00	4	40.20	39.40	-4	390	-1.02%
2023/07/28	0	0.00	1	41.00	40.60	-1	386	-0.26%
2023/07/27	0	0.00	1	39.35	39.55	-1	379	-0.26%
2023/07/26	5	39.00	1	39.30	39.00	4	379	1.05%
2023/07/25	4	40.04	1	39.80	39.80	3	380	0.79%
2023/07/24	1	39.50	3	42.00	39.65	-2	381	-0.52%
2023/07/21	7	43.09	0	0.00	42.05	7	369	1.89%
2023/07/20	4	41.10	3	41.70	42.35	1	322	0.31%
2023/07/19	0	0.00	10	38.78	38.50	-10	301	-3.32%
2023/07/17	0	0.00	1	39.65	39.30	-1	314	-0.32%
2023/07/12	1	40.20	0	0.00	40.10	1	322	0.31%
2023/07/10	2	40.68	2	40.50	40.20	0	334	0.00%
2023/07/05	0	0.00	1	41.30	41.15	-1	358	-0.28%
2023/06/27	1	40.80	0	0.00	40.80	1	420	0.24%
2023/06/20	1	41.65	0	0.00	41.70	1	428	0.23%
2023/06/19	1	41.55	1	42.00	41.90	0	429	0.00%
2023/06/16	0	0.00	2	42.40	42.35	-2	431	-0.46%
2023/06/15	1	43.15	1	43.15	43.00	0	430	0.00%
2023/06/14	2	44.00	0	0.00	43.50	2	430	0.46%
2023/06/13	1	43.55	0	0.00	44.00	1	438	0.23%
2023/06/12	1	43.15	0	0.00	43.10	1	441	0.23%
2023/06/09	1	43.45	1	43.45	43.45	0	445	0.00%
2023/06/08	1	43.50	0	0.00	43.10	1	455	0.22%
2023/06/07	0	0.00	1	44.05	44.20	-1	469	-0.21%
2023/06/06	1	45.15	1	43.65	43.60	0	485	0.00%
2023/06/05	1	44.70	1	45.30	44.15	0	490	0.00%
2023/06/02	0	0.00	2	43.53	43.60	-2	487	-0.41%
2023/05/31	0	0.00	2	43.78	43.60	-2	494	-0.40%
2023/05/29	1	43.15	1	43.25	43.35	0	501	0.00%
2023/05/24	1	42.80	0	0.00	42.80	1	522	0.19%
2023/05/23	0	0.00	1	43.20	43.10	-1	535	-0.19%
2023/05/22	0	0.00	1	42.85	42.90	-1	542	-0.18%
2023/05/18	1	42.30	1	43.15	42.15	0	561	0.00%
2023/05/15	0	0.00	5	40.85	40.70	-5	568	-0.88%
2023/05/09	1	42.05	0	0.00	41.75	1	605	0.17%
2023/05/08	2	43.13	0.1	43.55	43.05	1.9	612	0.31%
2023/05/05	1	43.45	0	0.00	43.45	1	643	0.16%
2023/05/03	0	0.00	1	44.10	43.95	-1	711	-0.14%
2023/05/02	1	44.10	2	45.08	44.60	-1	723	-0.14%
2023/04/27	2	42.95	1	43.20	43.20	1	723	0.14%
2023/04/26	1	43.60	0	0.00	43.60	1	723	0.14%
2023/04/25	3	44.42	0	0.00	43.05	3	730	0.41%
2023/04/24	3	44.93	0	0.00	45.00	3	770	0.39%
2023/04/21	10	46.50	0	0.00	45.30	10	768	1.30%
2023/04/20	1	48.10	0	0.00	47.70	1	758	0.13%
2023/04/19	0	0.00	1	50.20	49.20	-1	755	-0.13%
2023/04/18	7	50.34	8	51.14	50.20	-1	754	-0.13%
2023/04/17	0	0.00	2	49.58	50.20	-2	749	-0.27%
2023/04/13	3	50.40	0	0.00	49.65	3	743	0.40%
2023/04/12	3	51.00	1	51.80	50.90	2	739	0.27%
2023/04/11	0	0.00	4	52.23	50.80	-4	731	-0.55%
2023/04/10	53	51.61	4	51.28	51.70	49	729	6.72%
2023/04/07	102	50.66	26	50.89	50.80	76	718	10.58%	大買/
2023/04/06	0	49.10	0	0.00	49.40	0	678	0.00%
2023/03/31	0	47.85	0	0.00	48.05	0	666	0.00%
2023/03/29	0	46.80	0	0.00	46.50	0	671	0.00%
2023/03/28	0	48.05	0	0.00	47.30	0	677	0.00%
2023/03/27	1	48.65	1	48.25	47.85	0	677	0.00%
2023/03/24	2	48.35	1	48.55	48.20	1	683	0.15%
2023/03/23	3	48.18	0	0.00	47.90	3	688	0.44%
2023/03/15	5	46.85	0	0.00	46.00	5	809	0.62%
2023/03/14	3	46.33	0	0.00	46.75	3	826	0.36%
2023/03/13	2	45.95	11	46.66	46.75	-9	868	-1.04%
2023/03/10	0	0.00	14	48.52	47.10	-14	901	-1.55%
2023/03/09	1	51.00	4	50.64	49.00	-3	1,021	-0.29%
2023/03/07	1	48.80	4	49.05	48.80	-3	1,028	-0.29%
2023/03/01	1	49.25	0	0.00	49.00	1	1,021	0.10%
2023/02/24	2	49.20	2	50.00	49.20	0	1,022	0.00%
2023/02/23	1	50.40	3	50.47	50.10	-2	1,023	-0.20%
2023/02/21	1	50.60	0	0.00	50.30	1	1,027	0.10%
2023/02/17	0	0.00	1	50.20	50.30	-1	1,029	-0.10%
2023/02/16	3	49.43	0	0.00	49.85	3	1,026	0.29%
2023/02/13	0	0.00	4	47.95	47.85	-4	1,029	-0.39%
2023/02/10	2	47.55	1	48.77	47.80	1	1,046	0.10%
2023/02/07	2	49.33	0	0.00	49.25	2	1,051	0.19%
2023/02/03	11	50.58	10	50.25	49.45	1	1,048	0.10%
2023/02/02	32	52.42	25	52.09	51.50	7	1,022	0.68%
2023/02/01	1	48.60	3	48.50	48.75	-2	965	-0.21%
2023/01/31	4	48.53	8	48.43	48.40	-4	966	-0.41%
2023/01/30	2	46.80	0	0.00	46.80	2	958	0.21%
2023/01/17	2	46.05	1	46.60	45.85	1	957	0.10%
2023/01/16	0	0.00	1	46.95	46.75	-1	962	-0.10%
2023/01/13	2	47.65	0	0.00	46.90	2	968	0.21%
2023/01/12	13	48.03	7	47.87	48.00	6	961	0.62%
2023/01/11	1	45.85	0	0.00	46.10	1	918	0.11%
2023/01/10	0	0.00	1	46.50	45.70	-1	928	-0.11%
2023/01/09	1	45.90	1	46.10	46.20	0	940	0.00%
2022/12/30	2	45.05	5	44.45	44.35	-3	984	-0.30%
2022/12/29	2	43.60	2	44.10	44.10	0	997	0.00%
2022/12/28	2	46.10	7	44.36	44.15	-5	1,037	-0.48%
2022/12/27	7	45.90	11	45.09	45.10	-4	1,061	-0.38%
2022/12/26	0	0.00	8	44.86	45.00	-8	1,111	-0.72%
2022/12/23	1	44.60	5	44.47	44.80	-4	1,131	-0.35%
2022/12/22	3	45.07	4	44.71	44.70	-1	1,146	-0.09%
2022/12/20	6	46.61	6	44.39	43.80	0	1,195	0.00%
2022/12/19	6	46.82	6	46.17	46.00	0	1,200	0.00%
2022/12/16	7	46.70	26	46.44	46.20	-19	1,203	-1.58%
2022/12/15	0	0.00	3	47.80	47.55	-3	1,198	-0.25%
2022/12/14	6	48.68	4	48.20	48.20	2	1,199	0.17%
2022/12/13	16	48.43	7	48.24	47.75	9	1,201	0.75%
2022/12/12	5	49.34	13	47.97	47.80	-8	1,198	-0.67%
2022/12/09	25	50.74	3	50.70	50.00	22	1,195	1.84%
2022/12/08	37	49.67	18	49.70	51.00	19	1,157	1.64%
2022/12/07	5	48.51	3	48.32	46.85	2	1,129	0.18%
2022/12/06	5	51.14	1	49.70	49.70	4	1,123	0.36%
2022/12/05	8	52.35	2	52.05	51.60	6	1,124	0.53%
2022/12/02	2	50.60	1	50.70	51.30	1	1,092	0.09%
2022/12/01	72	50.50	67	50.70	50.60	5	1,062	0.47%
2022/11/30	6	46.20	9	47.11	47.40	-3	944	-0.32%
2022/11/25	1	44.50	0	0.00	43.50	1	1,008	0.10%
2022/11/23	0	0.00	1	43.45	43.05	-1	1,058	-0.09%
2022/11/22	0	0.00	3	43.52	43.15	-3	1,087	-0.28%
2022/11/21	3	44.82	7	45.14	44.20	-4	1,111	-0.36%
2022/11/18	6	46.04	0	45.25	44.80	6	1,122	0.53%
2022/11/17	2	46.35	2	46.18	45.80	0	1,133	0.00%
2022/11/16	2	43.40	1	44.00	44.65	1	1,143	0.09%
2022/11/15	2	43.20	1	43.75	43.85	1	1,162	0.09%
2022/11/14	0	0.00	1	43.60	43.85	-1	1,218	-0.08%
2022/11/11	2	43.48	2	44.80	42.55	0	1,302	0.00%
2022/11/10	2	43.30	1	42.85	43.00	1	1,349	0.07%
2022/11/08	3	44.03	8	43.78	42.30	-5	1,471	-0.34%
2022/11/07	1	42.50	3	42.82	42.40	-2	1,511	-0.13%
2022/11/04	6	41.38	5	41.90	41.95	1	1,575	0.06%
2022/11/03	10	41.19	12	41.22	41.70	-2	1,615	-0.12%
2022/11/02	3	40.92	2.1	41.52	41.25	0.9	1,657	0.06%
2022/11/01	0	0.00	11	40.13	40.30	-11	1,734	-0.63%
2022/10/31	0	0.00	18	39.80	39.65	-18	1,826	-0.99%
2022/10/28	0	0.00	20	39.30	39.05	-20	1,975	-1.01%
2022/10/27	1	40.45	31	40.55	40.60	-30	2,247	-1.33%
2022/10/26	0	0.00	51	39.60	39.50	-51	2,395	-2.13%
2022/10/25	0	0.00	1	39.20	39.40	-1	2,562	-0.04%
2022/10/24	1	40.15	0	0.00	39.80	1	2,878	0.03%
2022/10/20	1	40.70	0	0.00	40.40	1	3,332	0.03%
2022/10/19	1	40.50	0	0.00	40.30	1	3,453	0.03%
2022/10/17	2	40.20	1	40.60	41.30	1	3,883	0.03%
2022/10/14	3	42.50	0	0.00	42.55	3	3,966	0.08%
2022/10/13	67	40.72	3	39.67	39.05	64	3,988	1.60%
2022/10/12	21	41.57	0	0.00	41.55	21	3,990	0.53%
2022/10/11	1	43.10	1	42.70	42.05	0	4,022	0.00%
2022/10/06	1	46.40	0	46.00	45.80	1	4,145	0.02%
2022/10/05	3	46.97	4	46.75	45.75	-1	4,163	-0.02%
2022/10/04	1	44.20	8	45.01	45.70	-7	4,150	-0.17%
2022/10/03	8	44.22	24	43.61	44.35	-16	4,139	-0.39%
2022/09/30	1	41.45	49	41.52	41.85	-48	4,125	-1.16%
2022/09/29	4	41.15	29	40.68	40.55	-25	4,140	-0.60%
2022/09/28	14	40.06	0	0.00	39.85	14	4,155	0.34%
2022/09/26	0	0.00	2	45.60	44.95	-2	4,207	-0.05%
2022/09/20	1	46.50	1	46.70	46.75	0	4,419	0.00%
2022/09/19	3	47.23	1	46.30	46.00	2	4,482	0.04%
2022/09/15	2	49.70	2	49.43	48.90	0	4,508	0.00%
2022/09/14	7	48.94	8	49.39	49.75	-1	4,541	-0.02%
2022/09/13	2	51.15	0	0.00	50.10	2	4,547	0.04%
2022/09/12	0	0.00	2	50.80	50.20	-2	4,558	-0.04%
2022/09/08	0	0.00	1	48.70	48.90	-1	4,550	-0.02%
2022/09/07	1	48.00	0	0.00	47.90	1	4,549	0.02%
2022/09/06	2	49.00	6	49.18	48.60	-4	4,539	-0.09%
2022/09/05	2	50.75	0	0.00	50.30	2	4,529	0.04%
2022/09/02	7	52.49	9	53.02	52.20	-2	4,515	-0.04%
2022/09/01	3	51.10	0	0.00	50.50	3	4,470	0.07%
2022/08/31	3	52.80	7	52.61	52.40	-4	4,442	-0.09%
2022/08/30	10	49.95	13	49.90	49.75	-3	4,403	-0.07%
2022/08/29	22	49.31	20	49.88	49.50	2	4,386	0.05%
2022/08/26	3	54.00	1	53.70	53.40	2	4,357	0.05%
2022/08/25	2	53.65	1	53.80	53.30	1	4,336	0.02%
2022/08/24	7	52.86	7	53.16	52.90	0	4,326	0.00%
2022/08/23	0	0.00	3	53.17	53.10	-3	4,315	-0.07%
2022/08/22	1	54.00	11	53.15	52.90	-10	4,297	-0.23%
2022/08/19	2	57.45	13	56.92	55.90	-11	4,266	-0.26%
2022/08/18	15	58.36	4	58.23	57.10	11	4,208	0.26%
2022/08/17	4	56.83	11	57.26	58.00	-7	4,121	-0.17%
2022/08/16	8	56.39	6.1	56.20	55.20	1.9	4,069	0.05%
2022/08/15	5.1	55.73	8	55.64	56.20	-2.9	4,013	-0.07%
2022/08/12	1	55.00	6.1	54.99	55.10	-5.1	3,953	-0.13%
2022/08/11	10	54.83	52.1	54.98	54.50	-42.1	3,903	-1.08%
2022/08/10	2	53.20	3	53.43	53.00	-1	3,832	-0.03%
2022/08/09	0	0.00	3	51.60	52.60	-3	3,788	-0.08%
2022/08/08	52.1	53.68	6	53.05	52.70	46.1	3,744	1.23%
2022/08/05	27	57.81	30	58.16	58.50	-3	3,663	-0.08%
2022/08/04	11	58.09	5	58.12	56.10	6	3,581	0.17%
2022/08/03	38	60.07	29	58.58	60.00	9	3,434	0.26%
2022/08/02	29	61.18	31	61.24	61.30	-2	3,172	-0.06%
2022/08/01	42	61.45	49	61.31	60.80	-7	3,028	-0.23%
2022/07/29	37	58.82	42	59.67	60.50	-5	2,871	-0.17%
2022/07/28	88	56.95	63	57.63	57.70	25	2,572	0.97%
2022/07/27	29	50.05	16	52.97	54.50	13	2,237	0.58%
2022/07/26	77	49.89	108	53.31	49.60	-31	2,121	-1.46%	大賣/
2022/07/25	106	53.49	97	54.45	53.60	9	2,013	0.45%	大買/
2022/07/22	8	50.03	8	51.09	53.10	0	1,676	0.00%
2022/07/21	19	48.59	18	48.33	48.35	1	1,602	0.06%
2022/07/20	1	45.80	13	45.26	45.00	-12	1,515	-0.79%
2022/07/19	0	45.95	0	0.00	44.20	0	1,501	0.00%
2022/07/15	14	45.16	22	45.86	44.25	-8	1,483	-0.54%
2022/07/14	7	42.28	2	42.00	43.20	5	1,413	0.35%
2022/07/13	3	41.10	1	40.50	39.30	2	1,392	0.14%
2022/07/12	1	39.60	1	38.60	38.35	0	1,371	0.00%
2022/07/11	3	42.23	2	42.50	41.65	1	1,403	0.07%
2022/07/08	4	44.44	0	0.00	43.30	4	1,387	0.29%
2022/07/07	3	44.08	2	44.45	44.50	1	1,351	0.07%
2022/07/06	0	0.00	3	41.63	41.45	-3	1,326	-0.23%
2022/07/05	8	47.24	7	47.79	46.00	1	1,310	0.08%
2022/07/04	1	48.05	5	47.06	47.00	-4	1,237	-0.32%
2022/07/01	2	51.80	6	50.43	46.70	-4	1,230	-0.33%
2022/06/30	12	50.78	4	53.95	49.90	8	1,199	0.67%
2022/06/29	0	0.00	5	51.46	50.50	-5	1,167	-0.43%
2022/06/28	22	54.30	6	54.47	54.60	16	1,146	1.40%
2022/06/27	10	53.79	8	54.98	55.70	2	1,048	0.19%
2022/06/24	3	49.33	4	50.70	50.70	-1	1,009	-0.10%
2022/06/23	0	0.00	1.1	46.18	46.15	-1.1	999	-0.11%
2022/06/22	14	48.39	6	47.23	46.50	8	1,002	0.80%
2022/06/21	0	0.00	2	46.15	47.85	-2	965	-0.21%
2022/06/20	1	43.60	3	44.88	43.50	-2	964	-0.21%
2022/06/17	0	0.00	2	48.50	48.25	-2	945	-0.21%
2022/06/14	2	52.20	2	52.80	52.90	0	964	0.00%
2022/06/13	2	53.95	1	54.10	53.30	1	970	0.10%
2022/06/09	0	0.00	8	56.30	56.60	-8	989	-0.81%
2022/06/02	0	0.00	10	58.20	58.20	-10	1,053	-0.95%
2022/06/01	2	59.10	0	0.00	58.80	2	1,065	0.19%
2022/05/31	1	57.50	1	58.00	58.00	0	1,084	0.00%
2022/05/30	22	56.67	6	56.78	57.00	16	1,095	1.46%
2022/05/27	1	55.70	0	0.00	54.90	1	1,101	0.09%
2022/05/26	10	56.20	2	54.25	54.40	8	1,104	0.72%
2022/05/25	0	0.00	24	54.57	55.50	-24	1,111	-2.16%
2022/05/23	0	0.00	2	57.05	57.00	-2	1,130	-0.18%
2022/05/20	2	57.45	1	56.60	56.60	1	1,140	0.09%
2022/05/13	0	0.00	3	53.60	54.20	-3	1,157	-0.26%
2022/05/12	3	54.27	1	52.70	52.70	2	1,169	0.17%
2022/05/11	1	52.80	0	0.00	53.10	1	1,188	0.08%
2022/05/10	2	52.20	0	0.00	53.40	2	1,198	0.17%
2022/05/09	1	51.20	0	0.00	51.20	1	1,219	0.08%
2022/05/06	0	0.00	20	53.29	53.80	-20	1,225	-1.63%
2022/05/05	0	0.00	6	56.15	56.10	-6	1,228	-0.49%
2022/04/29	10	55.67	0	0.00	53.70	10	1,248	0.80%
2022/04/28	1	53.00	1	53.80	53.80	0	1,260	0.00%
2022/04/27	1	53.20	3	50.73	54.20	-2	1,259	-0.16%
2022/04/26	1	53.90	1	54.70	53.90	0	1,240	0.00%
2022/04/25	2	54.20	6.1	53.80	53.70	-4.1	1,248	-0.33%
2022/04/22	1	60.00	0	0.00	58.80	1	1,247	0.08%
2022/04/21	6	60.77	5	59.60	60.60	1	1,252	0.08%
2022/04/20	1	57.40	2	57.70	58.30	-1	1,240	-0.08%
2022/04/19	5	58.44	1	58.00	58.00	4	1,232	0.32%
2022/04/18	4	60.53	0	0.00	60.10	4	1,236	0.32%
2022/04/15	3	63.00	4	63.18	61.80	-1	1,244	-0.08%
2022/04/13	0	0.00	1	71.00	70.40	-1	1,254	-0.08%
2022/04/12	2	70.50	2	71.25	70.20	0	1,347	0.00%
2022/04/11	2	74.25	1	74.70	73.30	1	1,383	0.07%
2022/04/07	4	79.25	2	80.30	77.80	2	1,402	0.14%
2022/04/06	1	79.20	2	79.85	79.80	-1	1,392	-0.07%
2022/04/01	3	79.00	3	77.53	78.90	0	1,391	0.00%
2022/03/31	0	77.00	2	77.40	76.80	-2	1,392	-0.14%
2022/03/30	1	78.10	2	77.90	77.70	-1	1,402	-0.07%
2022/03/29	1	76.70	2	77.10	76.90	-1	1,424	-0.07%
2022/03/28	12	75.85	11	75.30	75.00	1	1,514	0.07%
2022/03/25	1	72.50	0	0.00	72.50	1	1,511	0.07%
2022/03/23	5	73.50	3	73.23	73.00	2	1,533	0.13%
2022/03/22	0	0.00	1	71.60	72.30	-1	1,559	-0.06%
2022/03/21	1	74.00	0	0.00	71.80	1	1,585	0.06%
2022/03/18	1	70.40	1	71.60	71.50	0	1,605	0.00%
2022/03/17	1.1	71.05	1	70.00	71.10	0.1	1,634	0.01%
2022/03/16	8	67.44	2.2	67.36	67.80	5.8	1,713	0.34%
2022/03/15	1	68.50	1	70.00	68.00	0	1,918	0.00%
2022/03/11	2	73.05	0	0.00	72.80	2	1,970	0.10%
2022/03/10	4	74.75	7	74.39	75.00	-3	1,997	-0.15%
2022/03/09	2	71.75	1	71.90	71.30	1	2,063	0.05%
2022/03/08	0	0.00	5	73.72	70.60	-5	2,163	-0.23%
2022/03/07	21	77.51	1	76.80	76.50	20	2,180	0.92%
2022/03/04	2	82.30	3	81.73	81.10	-1	2,240	-0.04%
2022/03/03	2	81.60	22	81.66	80.60	-20	2,281	-0.88%
2022/03/02	1	80.50	1	78.30	80.20	0	2,322	0.00%
2022/03/01	0	0.00	1	78.50	78.80	-1	2,392	-0.04%
2022/02/25	4	76.80	2	76.40	76.90	2	2,503	0.08%
2022/02/24	0	0.00	5	77.64	75.50	-5	2,680	-0.19%
2022/02/23	6	79.83	5	79.90	79.80	1	2,753	0.04%
2022/02/22	20	81.20	10	80.81	79.00	10	2,872	0.35%
2022/02/21	2	81.50	1	82.00	82.10	1	3,064	0.03%
2022/02/18	0	0.00	5	81.80	82.70	-5	3,212	-0.16%
2022/02/17	1	84.00	11	83.12	82.80	-10	3,668	-0.27%
2022/02/16	4	82.45	7	82.31	82.20	-3	3,856	-0.08%
2022/02/15	2	81.10	1	81.00	79.70	1	4,046	0.02%
2022/02/14	6	82.42	0	0.00	81.10	6	4,151	0.14%
2022/02/11	2	84.00	9	84.94	84.50	-7	4,268	-0.16%
2022/02/09	13	82.98	42	82.66	82.50	-29	4,484	-0.65%
2022/02/08	8	80.60	0	0.00	80.80	8	4,566	0.18%
2022/02/07	2	77.90	2	77.80	79.80	0	4,703	0.00%
2022/01/26	10	78.49	5	77.60	77.30	5	4,853	0.10%
2022/01/25	0.1	79.20	0	0.00	78.50	0.1	5,251	0.00%
2022/01/24	4	80.10	5	79.68	81.50	-1	5,389	-0.02%
2022/01/21	3	82.07	2	81.35	80.90	1	5,589	0.02%
2022/01/20	3	85.50	2	85.10	85.40	1	5,704	0.02%
2022/01/18	3	88.27	1.2	88.55	87.20	1.8	6,375	0.03%
2022/01/17	4	86.18	2	86.95	87.40	2	6,674	0.03%
2022/01/14	1.1	84.48	1	84.20	83.80	0.1	7,038	0.00%
2022/01/13	1	86.00	3	86.20	86.40	-2	7,224	-0.03%
2022/01/12	2	85.70	1	85.60	85.30	1	7,288	0.01%
2022/01/11	6.2	87.60	2	86.20	86.50	4.2	7,330	0.06%
2022/01/10	2	89.50	15	87.95	90.80	-13	7,353	-0.18%
2022/01/07	3.1	86.52	1	87.40	87.90	2.1	7,382	0.03%
2022/01/06	2	90.45	2	90.85	90.10	0	7,401	0.00%
2022/01/05	10.2	90.54	28	91.46	90.80	-17.8	7,477	-0.24%
2022/01/04	5.2	98.03	5	98.34	96.90	0.2	7,521	0.00%
2022/01/03	5	100.00	0	0.00	99.50	5	7,687	0.07%
2021/12/30	1	102.00	2	102.25	101.00	-1	7,815	-0.01%
2021/12/29	0	0.00	1	100.50	101.00	-1	8,034	-0.01%
2021/12/28	4	100.75	1	103.00	100.50	3	8,040	0.04%
2021/12/27	1	101.00	0	0.00	101.50	1	8,044	0.01%
2021/12/24	3	102.67	4	103.63	102.00	-1	8,097	-0.01%
2021/12/23	13	104.42	7	103.43	103.00	6	8,148	0.07%
2021/12/22	24.1	105.67	21	105.36	104.00	3.1	8,171	0.04%
2021/12/21	2	101.00	3.1	100.66	100.50	-1.1	8,106	-0.01%
2021/12/20	2	99.90	2	101.25	99.60	0	8,117	0.00%
2021/12/17	9.1	100.29	13	101.23	99.50	-4	8,140	-0.05%
2021/12/16	16	102.66	4	102.01	103.50	12	8,157	0.15%
2021/12/15	2	101.00	3	100.17	100.50	-1	8,173	-0.01%
2021/12/14	4.1	98.23	3	98.63	97.60	1.1	8,196	0.01%
2021/12/13	4	101.75	6	101.58	101.50	-2	8,228	-0.02%
2021/12/10	38.1	104.81	35	105.50	105.00	3.1	8,278	0.04%
2021/12/09	24	105.44	59.1	107.48	104.00	-35.1	8,233	-0.43%
2021/12/08	1	100.00	12	99.72	99.30	-11	8,069	-0.14%
2021/12/07	31	100.49	6	101.50	98.70	25	8,083	0.31%
2021/12/06	8	99.98	4	100.50	100.00	4	8,096	0.05%
2021/12/03	15	100.41	20	100.13	99.20	-5	8,146	-0.06%
2021/12/02	28.1	99.10	24	99.35	97.00	4.1	8,194	0.05%
2021/12/01	0	0.00	2.5	104.12	104.00	-2.5	8,211	-0.03%
2021/11/30	52	106.03	46	105.20	106.00	6	8,306	0.07%
2021/11/29	20.1	101.40	8	103.25	104.00	12	8,490	0.14%
2021/11/26	5	106.40	6	104.00	104.50	-1	8,633	-0.01%
2021/11/25	16.1	109.69	16	108.84	107.50	0.1	8,638	0.00%
2021/11/24	6	111.83	16	109.59	111.00	-10	8,589	-0.12%
2021/11/23	42.2	112.29	44	112.48	109.50	-1.8	8,493	-0.02%
2021/11/22	24	123.17	31	122.69	121.00	-7	8,340	-0.08%
2021/11/19	32.1	121.51	11.5	119.76	119.00	20.6	8,297	0.25%
2021/11/18	32.1	127.27	20	125.65	123.50	12	8,217	0.15%
2021/11/17	20	124.28	33	123.27	123.50	-13	8,040	-0.16%
2021/11/16	151	124.49	92.3	124.26	125.00	58.7	7,933	0.74%	大買/
2021/11/15	18	119.67	22.1	121.30	123.50	-4.1	7,516	-0.05%
2021/11/12	50	108.25	59.1	109.20	112.50	-9.1	7,371	-0.12%
2021/11/11	29	105.12	13.4	103.99	102.50	15.6	7,213	0.22%
2021/11/10	65	106.53	53	106.94	106.50	12	7,162	0.17%
2021/11/09	36	106.26	46.1	105.95	104.00	-10.1	7,095	-0.14%
2021/11/08	20	105.15	18.1	105.35	104.50	1.9	6,996	0.03%
2021/11/05	16	109.75	13.3	108.67	108.00	2.7	6,971	0.04%
2021/11/04	26.7	110.03	26.3	110.05	108.50	0.4	6,919	0.01%
2021/11/03	30.3	106.42	40	104.54	106.50	-9.7	6,830	-0.14%
2021/11/02	163	113.75	120.1	112.33	107.50	42.9	6,715	0.64%	大買/大賣/
2021/11/01	35	108.36	39.1	110.65	112.00	-4.1	6,352	-0.06%
2021/10/29	42.1	103.48	54.1	103.35	102.00	-12	6,279	-0.19%
2021/10/28	24.1	100.70	30	99.16	100.00	-5.9	6,116	-0.10%
2021/10/27	48.1	102.34	53.2	101.75	100.50	-5.1	6,018	-0.08%
2021/10/26	59.3	97.12	55.1	98.56	98.00	4.2	5,897	0.07%
2021/10/25	70.6	96.17	55	96.17	97.00	15.6	5,680	0.27%
2021/10/22	30	89.54	52	89.46	91.70	-22	5,453	-0.40%
2021/10/21	70	84.66	38	83.97	83.40	32	5,159	0.62%
2021/10/20	30	80.31	11	79.89	80.60	19	5,045	0.38%
2021/10/19	6	76.58	6	77.57	77.60	0	5,066	0.00%
2021/10/18	0	0.00	43	73.49	74.90	-43	5,131	-0.84%
2021/10/15	2	74.30	0	0.00	74.30	2	5,155	0.04%
2021/10/14	17	75.61	25	75.88	74.30	-8	5,246	-0.15%
2021/10/13	9	76.76	7	77.53	73.90	2	5,233	0.04%
2021/10/12	14	80.97	6	82.72	80.40	8	5,203	0.15%
2021/10/08	14	81.64	9	82.48	83.00	5	5,127	0.10%
2021/10/07	11	73.15	21	73.79	77.60	-10	5,018	-0.20%
2021/10/06	24.1	71.17	21	71.42	70.60	3.1	5,014	0.06%
2021/10/05	2.5	66.80	2	66.80	66.80	0.5	5,000	0.01%
2021/10/04	1.1	74.20	0	0.00	74.20	1.1	5,135	0.02%
2021/10/01	7	84.89	5	83.12	82.40	2	5,496	0.04%
2021/09/30	12	87.68	10	87.78	88.30	2	5,528	0.04%
2021/09/29	9.2	85.67	8	84.85	84.50	1.2	5,534	0.02%
2021/09/28	6.2	90.87	0	0.00	89.40	6.2	5,651	0.11%
2021/09/27	6	93.63	4	93.95	92.90	2	5,866	0.03%
2021/09/24	2	93.50	0	0.00	93.50	2	6,031	0.03%
2021/09/23	1.1	93.14	1	93.00	91.70	0.1	6,074	0.00%
2021/09/22	11	93.05	13	93.62	92.10	-2	6,259	-0.03%
2021/09/17	114.1	96.80	4	96.13	97.40	110.1	6,459	1.70%	大買/鉅額交易
2021/09/16	6	96.43	88	96.12	95.10	-82	6,553	-1.25%
2021/09/15	12.1	99.50	7	98.77	97.20	5.1	6,519	0.08%
2021/09/14	15.2	101.72	8	105.00	99.90	7.2	6,499	0.11%
2021/09/13	8.1	104.63	30	107.53	105.00	-21.9	6,517	-0.34%
2021/09/10	6	107.17	11	107.82	109.00	-5	6,561	-0.08%
2021/09/09	9	104.83	7	106.36	107.00	2	6,597	0.03%
2021/09/08	24	103.90	50	105.60	102.50	-26	6,662	-0.39%
2021/09/07	24	109.48	19	109.84	110.00	5	6,877	0.07%
2021/09/06	32	117.00	15	118.50	112.50	17	6,824	0.25%
2021/09/03	47	124.80	18	124.28	125.00	29	6,862	0.42%
2021/09/02	45	127.66	29	126.76	121.00	16	6,915	0.23%
2021/09/01	31	118.27	32	118.38	121.50	-1	6,786	-0.01%
2021/08/31	2	110.25	12	115.25	117.50	-10	6,757	-0.15%
2021/08/30	19	107.45	7	107.57	107.00	12	6,792	0.18%
2021/08/27	5	112.20	1	113.50	110.50	4	6,832	0.06%
2021/08/26	7	113.36	2	113.00	111.50	5	6,932	0.07%
2021/08/25	4	116.13	3	116.50	116.00	1	7,222	0.01%
2021/08/24	4	113.13	2	117.25	111.00	2	7,273	0.03%
2021/08/23	8	113.63	2	113.25	114.00	6	7,331	0.08%
2021/08/20	3	109.67	12	109.96	108.50	-9	7,454	-0.12%
2021/08/19	17	109.06	4	111.00	107.50	13	7,503	0.17%
2021/08/18	7	112.14	5	113.00	114.00	2	7,566	0.03%
2021/08/17	5	111.30	2	109.00	108.50	3	7,803	0.04%
2021/08/16	10	114.00	4	115.63	117.00	6	7,941	0.08%
2021/08/13	5	116.60	5	115.80	114.00	0	7,951	0.00%
2021/08/12	8	124.63	2	125.50	123.50	6	8,009	0.07%
2021/08/11	4	124.25	11	125.18	121.00	-7	8,154	-0.09%
2021/08/10	10	130.20	2.3	128.72	130.00	7.7	8,168	0.09%
2021/08/09	13	135.08	41.1	134.75	133.50	-28.1	8,261	-0.34%
2021/08/06	13	142.58	8	142.06	139.00	5	8,386	0.06%
2021/08/05	14	145.46	14	145.07	143.00	0	8,496	0.00%
2021/08/04	12	144.33	5	145.30	145.00	7	8,577	0.08%
2021/08/03	9	150.00	13	148.27	150.50	-4	8,569	-0.05%
2021/08/02	15	145.33	13	146.27	147.00	2	8,586	0.02%
2021/07/30	39	147.04	61	143.96	144.50	-22	8,686	-0.25%
2021/07/29	50	148.01	77	150.16	152.00	-27	8,649	-0.31%
2021/07/28	8.1	136.75	2	136.00	138.50	6.1	8,558	0.07%
2021/07/27	4	146.50	7	145.86	145.50	-3	8,591	-0.03%
2021/07/26	18	150.06	6	151.33	149.00	12	8,605	0.14%
2021/07/23	14.1	148.32	22	146.91	147.00	-7.9	8,693	-0.09%
2021/07/22	20.1	141.67	11	145.55	146.50	9.1	8,705	0.10%
2021/07/21	14	138.64	11.5	138.18	136.00	2.5	8,659	0.03%
2021/07/20	14.2	139.10	27.2	141.83	135.00	-13	8,689	-0.15%
2021/07/19	2	148.75	3	149.83	148.50	-1	8,682	-0.01%
2021/07/16	14	150.25	2	149.25	147.50	12	8,694	0.14%
2021/07/15	2.1	147.95	5.2	148.65	152.00	-3.1	8,643	-0.04%
2021/07/14	7.2	146.95	4.2	149.62	145.00	3	8,615	0.03%
2021/07/13	38	155.15	31	155.76	150.00	7	8,547	0.08%
2021/07/12	25	157.14	25.1	158.71	155.00	-0.1	8,460	0.00%
2021/07/09	21	151.52	11.1	151.49	153.50	9.9	8,290	0.12%
2021/07/08	29.1	155.36	44	155.50	153.00	-14.9	8,261	-0.18%
2021/07/07	18.2	148.62	15.2	147.12	144.00	3	7,962	0.04%
2021/07/06	25.1	150.14	28	149.54	147.50	-2.9	8,027	-0.04%
2021/07/05	30	152.97	42	152.86	151.50	-12	8,097	-0.15%
2021/07/02	55.2	147.67	77.2	146.26	155.00	-22	8,445	-0.26%
2021/07/01	61	142.68	64	142.83	142.50	-3	8,857	-0.03%
2021/06/30	20	139.88	14	139.64	138.00	6	9,176	0.07%
2021/06/29	61	143.34	57	141.39	137.50	4	9,440	0.04%
2021/06/28	46	139.40	50	140.52	144.00	-4	9,601	-0.04%
2021/06/25	35	131.56	41	132.70	133.00	-6	10,351	-0.06%
2021/06/24	19	125.87	20	126.38	127.00	-1	10,586	-0.01%
2021/06/23	11	127.82	12	126.71	127.00	-1	10,673	-0.01%
2021/06/22	14	126.36	19.1	128.15	124.50	-5.1	10,688	-0.05%
2021/06/21	9	127.83	16.2	129.00	126.00	-7.1	10,696	-0.07%
2021/06/18	14	136.96	9	137.67	133.50	5	10,701	0.05%
2021/06/17	23	133.61	32	135.00	137.00	-9	10,789	-0.08%
2021/06/16	150.5	136.22	148	138.14	132.00	2.5	10,884	0.02%	大買/大賣/
2021/06/15	14	128.39	11	129.05	130.00	3	10,798	0.03%
2021/06/11	24	128.61	66	128.15	127.00	-42	11,146	-0.38%
2021/06/10	18.1	126.09	88	126.62	127.00	-70	11,380	-0.61%
2021/06/09	10.1	123.31	24	123.98	122.00	-14	11,456	-0.12%
2021/06/08	29	122.90	32	127.25	120.50	-3	11,683	-0.03%
2021/06/07	9	116.89	8.2	116.85	120.50	0.8	12,025	0.01%
2021/06/04	22	121.79	18	122.33	120.50	4	12,266	0.03%
2021/06/03	42	126.38	18	126.61	125.00	24	12,372	0.19%
2021/06/02	109	126.08	49	127.80	124.50	60	12,372	0.48%	大買/
2021/06/01	8	118.81	64	123.31	124.50	-56	12,095	-0.46%
2021/05/28	44	114.32	54	114.48	113.50	-10	12,010	-0.08%
2021/05/27	2	111.75	7	111.93	110.50	-5	11,951	-0.04%
2021/05/26	7	111.93	7	112.29	113.00	0	11,918	0.00%
2021/05/25	100	114.01	43	115.42	111.00	57	11,916	0.48%
2021/05/24	7	104.80	15	104.29	109.00	-8	11,773	-0.07%
2021/05/21	5	99.68	1	99.30	99.30	4	11,694	0.03%
2021/05/20	9	101.56	116	97.82	97.10	-107	11,794	-0.91%	大賣/鉅額交易
2021/05/19	8.1	101.58	10	102.67	103.00	-2	11,870	-0.02%
2021/05/18	15	96.23	8	96.80	97.90	7	12,042	0.06%
2021/05/17	7	96.90	3	90.57	89.00	4	12,083	0.03%
2021/05/14	9.1	101.74	8	104.25	98.80	1.1	12,290	0.01%
2021/05/13	6	95.32	7	90.39	95.30	-1	12,189	-0.01%
2021/05/12	7	101.13	10	100.14	96.80	-3	12,160	-0.02%
2021/05/11	5	108.90	22	108.95	107.50	-17	12,106	-0.14%
2021/05/10	2	119.50	8	119.44	119.00	-6	12,149	-0.05%
2021/05/07	2	122.00	14	124.86	125.50	-12	12,280	-0.10%
2021/05/06	3	120.17	38	118.66	119.50	-35	12,494	-0.28%
2021/05/05	4	126.00	4	125.00	122.00	0	12,557	0.00%
2021/05/04	9	128.44	4	129.25	129.50	5	12,742	0.04%
2021/05/03	5	140.40	34	140.06	139.50	-29	12,844	-0.23%
2021/04/29	6	147.67	16	144.22	147.50	-10	13,042	-0.08%
2021/04/28	13.3	141.46	11	140.91	140.00	2.3	13,371	0.02%
2021/04/27	7	148.79	3	151.33	146.50	4	13,400	0.03%
2021/04/26	10.3	151.07	4	152.25	151.50	6.3	13,787	0.05%
2021/04/23	17.3	150.20	18	154.06	155.00	-0.8	13,878	-0.01%
2021/04/22	9.3	151.62	16.7	161.03	150.50	-7.4	14,024	-0.05%
2021/04/21	1	159.00	3	156.33	159.50	-2	13,988	-0.01%
2021/04/20	16	154.97	108	156.00	160.00	-92	13,984	-0.66%	大賣/
2021/04/19	99	151.46	2	152.50	152.50	97	13,974	0.69%
2021/04/16	8	157.38	135	158.33	158.00	-127	13,970	-0.91%	大賣/鉅額交易
2021/04/15	19	146.79	1	150.00	154.50	18	13,961	0.13%
2021/04/14	86.2	146.22	7	146.21	143.00	79.2	13,939	0.57%
2021/04/13	10.5	153.57	4	154.50	152.50	6.5	13,852	0.05%
2021/04/12	109.1	160.74	42.1	170.95	154.00	67	13,791	0.49%	大買/
2021/04/09	54.5	161.33	16	164.34	171.00	38.5	13,663	0.28%
2021/04/08	44.1	148.76	57	150.18	155.50	-12.9	13,541	-0.10%
2021/04/07	88	141.67	60.2	144.18	141.50	27.8	13,130	0.21%
2021/04/06	35.2	130.00	98	133.39	134.00	-62.9	12,561	-0.50%
2021/04/01	28	115.34	61	118.68	122.00	-33	12,160	-0.27%
2021/03/31	73	113.45	18	113.14	111.50	55	12,574	0.44%
2021/03/30	91	114.80	151	119.66	114.50	-60	12,755	-0.47%	大賣/
2021/03/29	33	109.55	84	110.35	112.50	-51	12,436	-0.41%
2021/03/26	7	100.99	7	101.86	102.50	0	12,704	0.00%
2021/03/25	15	99.71	10	99.13	98.30	5	13,567	0.04%
2021/03/24	7	98.04	7	98.77	98.10	0	14,307	0.00%
2021/03/23	25	98.50	9	97.33	97.00	16	14,721	0.11%
2021/03/22	20.2	103.09	4.1	99.59	99.50	16.1	14,781	0.11%
2021/03/19	13.9	103.71	15	102.07	104.00	-1.1	14,668	-0.01%
2021/03/18	12	102.71	12	103.17	102.00	0	14,560	0.00%
2021/03/17	89	106.35	16	104.84	100.00	73	14,402	0.51%
2021/03/16	19	106.82	50	109.22	110.50	-31	14,024	-0.22%
2021/03/15	23	99.57	58.1	100.20	100.50	-35.1	13,693	-0.26%
2021/03/12	57.1	99.23	33	100.14	95.20	24.1	13,594	0.18%
2021/03/11	49	97.22	87	99.61	98.00	-38	13,289	-0.29%
2021/03/10	17	92.13	33	93.26	92.50	-16	12,811	-0.12%
2021/03/09	9	87.80	8	87.60	88.50	1	12,529	0.01%
2021/03/08	2	86.50	11	88.94	90.30	-9	12,437	-0.07%
2021/03/05	10	83.07	0	0.00	82.10	10	12,468	0.08%
2021/03/04	9	83.54	0	0.00	82.60	9	12,823	0.07%
2021/03/03	9	83.42	15	84.02	84.30	-6	13,056	-0.05%
2021/03/02	23	88.12	4	89.05	85.00	19	13,081	0.15%
2021/02/26	6	88.60	0	0.00	88.50	6	13,024	0.05%
2021/02/25	8	90.45	4	91.23	91.30	4	13,004	0.03%
2021/02/24	19	91.24	8	91.55	89.00	11	12,990	0.08%
2021/02/23	32	88.29	10	89.43	88.00	22	12,959	0.17%
2021/02/22	65	93.02	73	93.17	91.60	-8	12,870	-0.06%
2021/02/19	112	95.16	45	95.74	94.50	67	12,711	0.53%	大買/
2021/02/18	95	96.03	32	94.49	93.10	63	12,526	0.50%
2021/02/17	16	97.76	18	99.33	99.40	-2	12,204	-0.02%
2021/02/05	14	87.26	52	90.00	90.40	-38	12,079	-0.31%
2021/02/03	4	81.53	3	81.53	80.50	1	11,837	0.01%
2021/02/02	3	79.53	2	80.40	79.20	1	11,955	0.01%
2021/02/01	2	80.25	47	79.89	77.20	-45	12,011	-0.37%
2021/01/29	12	82.75	7	82.80	79.00	5	11,964	0.04%
2021/01/28	27	83.87	39	84.91	82.00	-12	11,847	-0.10%
2021/01/27	23	79.37	21	80.10	79.00	2	11,566	0.02%
2021/01/26	91	81.34	106	79.68	78.30	-15	11,409	-0.13%	大賣/
2021/01/25	37	90.56	7	89.09	86.70	30	11,140	0.27%
2021/01/22	110	89.51	69	91.17	94.00	41	10,988	0.37%	大買/
2021/01/21	41	89.40	40	90.64	86.00	1	10,707	0.01%
2021/01/20	2	90.00	33	93.56	90.00	-31	10,240	-0.30%
2021/01/19	31	107.06	107	109.39	99.90	-76	10,175	-0.75%	大賣/
2021/01/18	53	106.48	19	108.18	111.00	34	9,727	0.35%
2021/01/15	38	102.48	13	103.08	101.00	25	9,540	0.26%
2021/01/14	2	96.90	1	98.00	98.50	1	9,302	0.01%
2021/01/13	0	0.00	6	88.98	89.60	-6	9,293	-0.06%
2021/01/12	17	85.17	1	85.30	81.50	16	9,287	0.17%
2021/01/11	1	79.00	9	81.88	82.10	-8	9,276	-0.09%
2021/01/08	5	76.10	7	76.00	74.70	-2	9,295	-0.02%
2021/01/07	16	81.50	23	81.50	82.90	-7	9,276	-0.08%
2021/01/06	0	0.00	36	80.73	79.60	-36	9,293	-0.39%
2021/01/04	59	74.45	0	0.00	77.40	59	9,351	0.63%
2020/12/31	10	77.00	1	76.70	76.60	9	9,486	0.09%
2020/12/30	12	77.20	3	78.47	76.10	9	9,496	0.09%
2020/12/29	42	80.95	137	83.73	82.30	-95	9,417	-1.01%	大賣/
2020/12/28	113	72.85	6	72.93	78.90	107	9,362	1.14%	大買/鉅額交易
2020/12/25	124	70.70	112	71.12	71.80	12	9,295	0.13%	大買/大賣/
2020/12/24	43	64.02	36	65.08	67.10	7	8,605	0.08%
2020/12/23	15	58.56	21	59.52	61.00	-6	8,131	-0.07%
2020/12/22	30	61.11	26	60.75	56.00	4	7,634	0.05%
2020/12/21	83	60.41	74	59.28	62.20	9	7,079	0.13%
2020/12/18	174	52.63	86.1	53.70	56.60	87.9	6,268	1.40%	大買/
2020/12/17	142	49.98	146	51.31	51.50	-4	5,587	-0.07%	大買/大賣/
2020/12/16	3	47.38	8	48.34	47.15	-5	5,281	-0.09%
2020/12/15	2	46.43	0	0.00	45.50	2	5,970	0.03%
2020/12/14	4	47.63	11	47.55	46.85	-7	6,110	-0.11%
2020/12/11	4	46.36	1	45.85	45.40	3	6,035	0.05%
2020/12/10	6	46.96	6	46.33	46.10	0	5,996	0.00%
2020/12/09	1	47.15	15	47.10	46.90	-14	5,973	-0.23%
2020/12/08	32	47.38	155	47.37	47.70	-123	5,920	-2.08%	大賣/鉅額交易
2020/12/07	2	44.10	14	45.50	45.80	-12	5,774	-0.21%
2020/12/04	46	44.61	32	44.82	44.85	14	5,743	0.24%
2020/12/03	20	44.29	5	44.41	44.00	15	5,736	0.26%
2020/12/02	10	45.54	2	46.08	44.95	8	5,711	0.14%
2020/12/01	34	46.92	23	47.10	46.90	11	5,670	0.19%
2020/11/30	83	48.41	29	50.66	45.90	54	5,591	0.97%
2020/11/27	29	47.44	84	46.00	48.50	-55	5,703	-0.96%
2020/11/26	10	44.55	3	44.23	44.10	7	5,945	0.12%
2020/11/25	0	0.00	3	43.10	42.60	-3	6,422	-0.05%
2020/11/24	2	43.93	1	43.45	43.40	1	6,620	0.02%
2020/11/23	0	0.00	8	43.98	44.05	-8	6,792	-0.12%
2020/11/20	2	43.48	2	43.25	43.70	0	6,995	0.00%
2020/11/19	2	41.85	2	41.83	41.60	0	6,945	0.00%
2020/11/17	6	41.49	0	0.00	41.30	6	7,125	0.08%
2020/11/13	1	42.20	0	0.00	42.15	1	7,128	0.01%
2020/11/12	3	42.23	1	42.30	42.95	2	7,161	0.03%
2020/11/11	1,029	45.55	1,031	45.39	44.50	-2	7,173	-0.03%	大買/大賣/
2020/11/10	27	45.40	29	44.56	44.50	-2	7,162	-0.03%
2020/11/09	13	43.31	8	45.19	45.75	5	6,964	0.07%
2020/11/06	4	42.89	3	42.65	41.60	1	6,849	0.01%
2020/11/05	4	43.36	6	43.00	42.55	-2	6,791	-0.03%
2020/11/04	8	40.91	0	0.00	42.40	8	6,744	0.12%
2020/10/30	5	41.73	93	41.98	40.50	-88	6,827	-1.29%
2020/10/29	1	41.20	14	41.07	41.65	-13	6,789	-0.19%
2020/10/28	4	41.95	5	41.64	41.55	-1	6,836	-0.01%
2020/10/27	3	42.70	7	41.96	42.10	-4	6,832	-0.06%
2020/10/26	1	40.45	2	40.48	40.55	-1	6,769	-0.01%
2020/10/23	1	41.10	10	41.00	41.10	-9	6,773	-0.13%
2020/10/22	14	41.69	1	41.30	40.70	13	6,796	0.19%
2020/10/21	2	41.28	5	41.70	41.70	-3	6,819	-0.04%
2020/10/19	1	41.25	2	41.00	41.50	-1	7,001	-0.01%
2020/10/16	22	41.84	15	40.68	40.65	7	7,076	0.10%
2020/10/15	2	42.50	4	42.48	41.75	-2	7,065	-0.03%
2020/10/14	2	43.05	23	43.07	42.90	-21	7,067	-0.30%
2020/10/13	25	42.58	23	42.40	42.35	2	7,055	0.03%
2020/10/12	10	43.15	18	42.90	42.80	-8	7,018	-0.11%
2020/10/08	26	45.12	7	44.35	44.85	19	6,974	0.27%
2020/10/07	2	43.30	5	43.74	43.75	-3	6,827	-0.04%
2020/10/06	16	42.95	0	0.00	43.30	16	6,815	0.23%
2020/09/29	4	40.39	0	0.00	40.30	4	6,835	0.06%
2020/09/28	1	39.80	22	39.64	41.45	-21	6,803	-0.31%
2020/09/25	46	42.10	15	40.18	39.15	31	6,755	0.46%
2020/09/24	22	43.79	0	0.00	43.45	22	6,722	0.33%
2020/09/23	21	45.16	25	44.45	45.00	-4	6,683	-0.06%
2020/09/22	57	43.23	59	43.15	43.55	-2	6,525	-0.03%
2020/09/21	52	46.38	41	46.38	45.50	11	6,407	0.17%
2020/09/18	189	52.45	80	50.57	47.50	109	6,255	1.74%	大買/鉅額交易
2020/09/17	56	47.78	17	48.92	50.60	39	5,448	0.72%
2020/09/16	1	48.30	6	46.00	46.00	-5	5,317	-0.09%
2020/09/15	0	0.00	7	47.60	47.45	-7	5,387	-0.13%
2020/09/14	2	47.70	22	46.66	47.55	-20	5,467	-0.37%
2020/09/10	10	46.50	11	46.95	46.00	-1	5,878	-0.02%
2020/09/09	4	44.00	0	0.00	45.45	4	6,028	0.07%
2020/09/08	9	42.90	0	0.00	44.00	9	6,056	0.15%
2020/09/07	8	46.00	10	44.35	44.35	-2	6,041	-0.03%
2020/09/04	1	44.90	7	44.52	46.20	-6	6,029	-0.10%
2020/09/03	0	0.00	41	47.33	45.90	-41	5,998	-0.68%
2020/09/02	69	48.00	54	47.62	47.05	15	5,940	0.25%
2020/09/01	94	47.21	37	47.60	48.40	57	5,454	1.04%
2020/08/31	15	42.16	26	43.46	44.00	-11	4,948	-0.22%
2020/08/28	3	38.33	23	39.23	40.00	-20	4,397	-0.45%
2020/08/27	11	37.71	2	37.60	36.40	9	4,175	0.22%
2020/08/26	8	38.41	19	38.91	39.10	-11	3,986	-0.28%
2020/08/25	4	35.50	27	35.02	35.55	-23	3,776	-0.61%
2020/08/24	2	33.45	14	35.03	34.75	-12	3,759	-0.32%
2020/08/21	2	31.50	38	31.63	32.50	-36	3,678	-0.98%
2020/08/20	0	0.00	2	35.70	33.30	-2	3,656	-0.05%
2020/08/19	1	37.45	19	37.43	37.00	-18	3,676	-0.49%
2020/08/18	29	37.39	18	37.03	36.80	11	3,691	0.30%
2020/08/17	6	35.70	16	36.88	38.15	-10	3,669	-0.27%
2020/08/14	1	36.00	28	34.36	36.00	-27	3,562	-0.76%
2020/08/13	61	34.46	4	34.90	33.75	57	3,462	1.65%
2020/08/12	0	0.00	20	32.20	33.30	-20	3,408	-0.59%
2020/08/11	27	32.04	20	31.85	31.85	7	3,395	0.21%
2020/08/10	0	0.00	15	33.58	32.20	-15	3,386	-0.44%
2020/08/07	41	33.32	4	33.90	33.50	37	3,343	1.11%
2020/08/06	107	34.21	10	33.68	33.90	97	3,312	2.93%	大買/
2020/08/05	2	32.50	1	33.00	32.70	1	3,184	0.03%
2020/08/04	5	31.99	10	32.33	32.00	-5	3,147	-0.16%
2020/08/03	10	32.20	2	31.70	32.00	8	3,115	0.26%
2020/07/31	5	30.60	5	30.65	30.65	0	3,052	0.00%
2020/07/30	0	0.00	1	30.50	30.00	-1	3,034	-0.03%
2020/07/27	0	0.00	5	29.50	29.50	-5	2,988	-0.17%
2020/07/24	21	34.19	7	33.79	30.05	14	2,928	0.48%
2020/07/22	0	0.00	11	31.68	32.40	-11	2,737	-0.40%
2020/07/21	5	29.95	1	29.10	29.80	4	2,654	0.15%
2020/07/20	1	28.00	0	0.00	29.25	1	2,645	0.04%
2020/07/15	1	27.60	0	0.00	27.50	1	2,577	0.04%
2020/07/14	0	0.00	1	28.05	27.85	-1	2,575	-0.04%
2020/07/10	1	29.70	7	29.76	28.70	-6	2,518	-0.24%
2020/07/09	1	32.20	6	31.36	31.45	-5	2,478	-0.20%
2020/07/08	2	32.90	1	32.50	31.65	1	2,445	0.04%
2020/07/07	0	0.00	30	30.78	30.85	-30	2,357	-1.27%
2020/07/06	0	0.00	1	31.60	31.55	-1	2,318	-0.04%
2020/07/03	12	32.68	12	32.90	32.30	0	2,265	0.00%
2020/07/02	7	30.42	11	31.31	31.55	-4	2,108	-0.19%
2020/06/30	0	0.00	3	29.65	28.85	-3	2,028	-0.15%
2020/06/29	9	28.85	8	29.43	28.90	1	2,000	0.05%
2020/06/24	2	29.85	0	0.00	29.55	2	1,962	0.10%
2020/06/23	16	29.16	18	29.64	29.85	-2	1,914	-0.10%
2020/06/22	19	31.00	14	31.34	30.35	5	1,839	0.27%
2020/06/19	11	33.85	9	33.91	33.00	2	1,736	0.12%
2020/06/18	110	34.94	111	34.22	35.00	-1	1,637	-0.06%	大買/大賣/
2020/06/17	31	34.45	6	34.85	34.95	25	1,363	1.83%
2020/06/16	11	31.84	1	30.75	32.25	10	1,178	0.85%
2020/06/15	0	0.00	1	28.35	29.35	-1	1,005	-0.10%
2020/06/12	3	27.37	2	27.20	28.00	1	954	0.10%
2020/06/11	0	0.00	1	28.70	26.95	-1	939	-0.11%
2020/06/10	0	0.00	11	28.67	28.65	-11	919	-1.20%
2020/06/09	0	0.00	29	29.11	28.85	-29	907	-3.20%
2020/06/08	8	29.94	0	0.00	29.80	8	892	0.90%
2020/06/05	5	29.95	0	0.00	29.95	5	863	0.58%
2020/06/04	2	29.50	0	0.00	28.60	2	842	0.24%
2020/06/02	7	27.45	6	27.19	27.15	1	801	0.12%
2020/06/01	4	27.33	8	27.03	28.25	-4	772	-0.52%
2020/05/29	9	25.70	10	25.14	25.70	-1	682	-0.15%
2020/05/28	13	23.17	0	0.00	23.40	13	626	2.08%
2020/05/27	28	23.34	33	23.45	22.85	-5	600	-0.83%
2020/05/25	20	21.60	0	0.00	21.60	20	469	4.26%
2020/05/08	5	17.05	0	0.00	17.05	5	323	1.55%
2020/04/27	0	0.00	1	15.20	15.20	-1	235	-0.42%
2020/04/24	1	14.35	0	0.00	14.55	1	224	0.44%
2020/04/23	0	0.00	1	14.35	14.35	-1	214	-0.47%
2020/04/21	0	12.65	20	12.70	12.70	-20	227	-8.81%
2020/04/17	1	12.75	0	0.00	12.35	1	209	0.48%
2020/04/13	20	11.70	0	0.00	11.40	20	184	10.82%
2020/04/09	2	10.95	0	0.00	10.95	2	182	1.10%
2020/03/19	1	8.94	0	0.00	8.94	1	208	0.48%
2020/03/16	0	0.00	1	11.95	11.00	-1	191	-0.52%
2020/01/30	2	16.60	2	16.50	16.30	0	189	0.00%
2020/01/16	3	18.10	0	0.00	17.80	3	188	1.59%
2019/12/31	1	18.50	0	0.00	17.70	1	153	0.65%
2019/12/26	0	0.00	10	16.80	16.75	-10	131	-7.62%
2019/11/12	0	0.00	1	16.85	17.05	-1	241	-0.41%
2019/11/06	1	18.15	0	0.00	18.00	1	234	0.43%
2019/11/05	0	0.00	1	18.20	18.15	-1	234	-0.43%
2019/10/29	1	17.70	0	0.00	17.65	1	222	0.45%
2019/10/28	1	18.05	0	0.00	18.00	1	219	0.46%
2019/10/14	1	17.70	0	0.00	17.75	1	221	0.45%
2019/10/08	0	0.00	1	18.45	17.85	-1	220	-0.45%
2019/09/27	0	0.00	23	17.70	17.55	-23	195	-11.74%
2019/09/26	6	18.20	6	18.15	18.15	0	187	0.00%
2019/09/25	23	19.16	1	19.30	18.15	22	178	12.36%
2019/09/09	1	17.20	0	0.00	16.95	1	93	1.07%
2019/08/26	0	0.00	1	16.60	16.70	-1	81	-1.23%
2019/08/23	0	0.00	2	17.00	16.95	-2	81	-2.47%
2019/08/20	1	17.20	1	17.20	17.10	0	81	0.00%
2019/08/16	4	16.95	1	16.80	17.00	3	76	3.92%
2019/07/22	0	0.00	1	17.70	17.70	-1	78	-1.27%
2019/07/09	1	17.10	0	0.00	17.10	1	90	1.11%
2019/04/25	0	0.00	10	18.10	17.90	-10	208	-4.80%
2019/04/24	0	0.00	0.2	18.15	18.15	-0.2	210	-0.10%
2019/04/18	0	0.00	1	18.30	18.20	-1	199	-0.50%
2019/04/15	0	0.00	1	18.25	18.15	-1	191	-0.52%
2019/04/12	0	18.10	0	0.00	18.20	0	190	0.00%
2019/02/21	0	19.50	2	20.00	19.35	-2	225	-0.89%
2019/02/20	9	19.54	6	19.49	19.70	3	222	1.35%
2019/01/30	1	18.15	0	0.00	17.90	1	193	0.52%
2019/01/18	8	18.65	8	19.15	18.65	0	187	0.00%
2019/01/17	11	18.81	13	18.97	19.15	-2	184	-1.08%
2018/12/27	0	0.00	1	17.95	17.90	-1	193	-0.52%
2018/12/07	0	0.00	11	18.07	18.35	-11	225	-4.88%
2018/12/03	0	0.00	1	19.20	19.15	-1	235	-0.42%
2018/11/28	1	18.80	0	0.00	19.35	1	212	0.47%
2018/11/01	1	16.70	0	0.00	16.65	1	248	0.40%
2018/10/30	0	0.00	2	16.00	15.90	-2	267	-0.75%
2018/10/26	2	15.80	2	15.80	15.80	0	271	0.00%
2018/10/12	0	0.00	70	16.27	16.35	-70	380	-18.39%
2018/10/11	1	17.10	0	0.00	17.10	1	413	0.24%
2018/10/03	0	0.00	1	22.30	21.55	-1	510	-0.20%
2018/09/28	0	0.00	1	21.95	22.05	-1	533	-0.19%
2018/09/26	2	20.70	0	0.00	20.80	2	545	0.37%
2018/09/14	2	23.25	0	0.00	22.95	2	643	0.31%
2018/09/07	0	0.00	41	22.77	22.90	-41	703	-5.83%
2018/08/20	0	0.00	3	24.00	23.90	-3	1,147	-0.26%
2018/08/13	1	25.20	0	0.00	24.25	1	1,439	0.07%
2018/08/10	0	0.00	1	26.60	26.20	-1	1,509	-0.07%
2018/08/09	2	27.00	0	0.00	26.80	2	1,519	0.13%
2018/08/08	0.2	27.45	0	0.00	27.45	0.2	1,524	0.01%
2018/08/06	13	28.79	8	28.74	28.30	5	1,548	0.32%
2018/08/01	0	0.00	1	27.85	27.75	-1	1,554	-0.06%
2018/07/30	0	0.00	6	27.30	27.30	-6	1,571	-0.38%
2018/07/27	6	28.09	2	28.05	27.95	4	1,600	0.25%
2018/07/26	2	27.85	0	0.00	27.60	2	1,635	0.12%
2018/07/25	0	0.00	8	27.59	27.55	-8	1,635	-0.49%
2018/07/24	7	27.63	2	27.58	27.70	5	1,634	0.31%
2018/07/23	15	27.49	7	27.41	27.30	8	1,637	0.49%
2018/07/20	16	30.01	0	0.00	29.00	16	1,627	0.98%
2018/07/19	0	0.00	3	29.03	29.40	-3	1,582	-0.19%
2018/07/18	8	28.93	23	29.98	28.80	-15	1,585	-0.95%
2018/07/17	6	29.38	5	29.20	29.10	1	1,559	0.06%
2018/07/16	4	28.25	15	27.74	28.80	-11	1,494	-0.74%
2018/07/13	17	26.14	7	26.19	26.20	10	1,502	0.67%
2018/07/12	4	25.68	0	0.00	25.70	4	1,504	0.27%
2018/07/11	4	26.03	0	0.00	25.75	4	1,512	0.26%
2018/07/10	3	26.27	3	26.18	26.25	0	1,535	0.00%
2018/07/09	6	26.17	20	26.11	26.20	-14	1,544	-0.91%
2018/07/06	6	26.25	0	0.00	26.45	6	1,546	0.39%
2018/07/05	11	26.48	0	0.00	25.90	11	1,557	0.71%
2018/07/04	3	27.37	1	28.00	27.55	2	1,577	0.13%
2018/07/03	2	28.00	23	27.26	27.25	-21	1,582	-1.33%
2018/07/02	3	28.87	1	28.80	28.80	2	1,577	0.13%
2018/06/22	1	31.00	0	0.00	30.70	1	1,608	0.06%
2018/06/19	1	31.95	1	31.90	31.55	0	1,712	0.00%
2018/06/15	2	33.00	1	33.50	32.85	1	1,746	0.06%
2018/06/13	21	32.97	0	0.00	32.40	21	1,884	1.11%
2018/06/12	1	33.35	1	32.80	33.30	0	1,861	0.00%
2018/06/11	31	32.37	4	31.69	32.35	27	1,912	1.41%
2018/06/08	41	31.59	8	31.31	31.50	33	2,042	1.62%
2018/06/07	7	32.63	5	32.85	32.35	2	2,125	0.09%
2018/06/06	12	32.50	13	32.58	33.80	-1	2,132	-0.05%
2018/06/05	7	30.95	10	30.70	30.75	-3	2,088	-0.14%
2018/06/04	1	30.75	1	30.25	30.25	0	2,114	0.00%
2018/06/01	1	29.50	0	0.00	29.25	1	2,124	0.05%
2018/05/31	0	0.00	4	29.20	28.65	-4	2,158	-0.19%
2018/05/29	0	0.00	2	30.25	29.70	-2	2,268	-0.09%
2018/05/28	0	0.00	6	30.66	30.30	-6	2,299	-0.26%
2018/05/25	0	0.00	3	32.03	30.75	-3	2,361	-0.13%
2018/05/24	0	0.00	26	31.43	31.90	-26	2,657	-0.98%
2018/05/23	6	31.42	6	30.81	30.90	0	3,048	0.00%
2018/05/22	10	31.37	2	31.05	31.05	8	3,294	0.24%
2018/05/21	35	33.72	283	34.00	32.30	-248	3,360	-7.38%	大賣/鉅額交易
2018/05/18	273	32.43	4	31.08	32.90	269	3,225	8.34%	大買/鉅額交易
2018/05/17	0	0.00	3	28.85	29.95	-3	3,261	-0.09%
2018/05/16	2	29.70	1	29.10	29.00	1	3,294	0.03%
2018/05/15	2	30.40	2	29.60	29.45	0	3,287	0.00%
2018/05/14	5	29.50	0	0.00	29.75	5	3,281	0.15%
2018/05/08	5	30.07	2	29.80	29.90	3	3,255	0.09%
2018/05/07	6	29.92	0	0.00	29.80	6	3,249	0.18%
2018/05/04	37	30.34	1	30.55	30.00	36	3,247	1.11%
2018/05/03	41	28.61	1	30.55	29.90	40	3,226	1.24%
2018/05/02	1	27.60	0	0.00	27.80	1	3,188	0.03%
2018/04/25	0	0.00	1	26.75	28.10	-1	3,176	-0.03%
2018/04/24	6	28.50	0	0.00	27.75	6	3,174	0.19%
2018/04/23	0	0.00	1	29.00	29.00	-1	3,205	-0.03%
2018/04/20	2	30.13	1	30.80	30.30	1	3,199	0.03%
2018/04/19	1	30.55	0	0.00	30.55	1	3,196	0.03%
2018/04/17	1	28.85	0	0.00	28.95	1	3,161	0.03%
2018/04/16	0	0.00	10	28.50	28.65	-10	3,158	-0.32%
2018/04/13	0	0.00	1	31.10	30.45	-1	3,134	-0.03%
2018/04/12	7	30.60	9	30.70	30.45	-2	3,143	-0.06%
2018/04/11	0	0.00	1	30.30	30.60	-1	3,134	-0.03%
2018/04/10	0	0.00	6	31.37	30.30	-6	3,117	-0.19%
2018/03/30	0	0.00	50	32.85	32.85	-50	3,052	-1.64%
2018/03/29	51	34.94	2	34.50	34.10	49	3,036	1.61%
2018/03/28	10	34.10	0	0.00	34.10	10	3,010	0.33%
2018/03/27	0	0.00	10	34.50	33.65	-10	2,988	-0.33%
2018/03/26	1	33.70	1	34.00	34.30	0	2,963	0.00%
2018/03/23	12	31.76	2	33.03	32.60	10	2,938	0.34%
2018/03/22	16	34.06	73	34.16	34.00	-57	2,897	-1.97%
2018/03/21	5	35.81	1	35.85	35.75	4	2,833	0.14%
2018/03/20	0	0.00	7	36.79	36.20	-7	2,787	-0.25%
2018/03/19	6	35.68	0	0.00	35.60	6	2,664	0.23%
2018/03/16	0	0.00	26	35.31	35.05	-26	2,615	-0.99%
2018/03/15	3	35.77	0	0.00	36.20	3	2,570	0.12%
2018/03/14	30	37.72	1	37.50	36.35	29	2,480	1.17%
2018/03/13	3	38.57	12	39.59	40.35	-9	2,329	-0.39%
2018/03/12	1	38.30	1	39.10	37.10	0	2,220	0.00%
2018/03/09	1	35.00	2	34.68	37.70	-1	2,153	-0.05%
2018/03/08	3	35.50	5	35.04	34.55	-2	2,103	-0.10%
2018/03/07	3	34.45	0	0.00	34.00	3	2,070	0.14%
2018/03/06	3	33.90	6	34.16	34.70	-3	2,066	-0.15%
2018/03/05	1	33.85	0	0.00	33.40	1	2,048	0.05%
2018/03/02	1	36.50	10	35.10	35.50	-9	2,014	-0.45%
2018/03/01	5	35.00	14	34.91	35.10	-9	2,039	-0.44%
2018/02/27	3	36.40	2	37.00	35.40	1	2,037	0.05%
2018/02/26	14	36.55	48	36.53	37.55	-34	1,974	-1.72%
2018/02/23	52	35.68	38	36.00	35.50	14	1,669	0.84%
2018/02/22	43	33.57	56	33.43	33.85	-13	1,289	-1.01%
2018/02/21	4	29.06	8	30.68	30.80	-4	1,051	-0.38%
2018/02/12	2	28.55	1	28.40	28.00	1	1,024	0.10%
2018/02/09	0	0.00	3	28.80	27.80	-3	1,012	-0.30%
2018/02/08	3	27.43	5	27.48	27.60	-2	930	-0.21%
2018/02/07	15	25.23	1	25.30	25.10	14	936	1.49%
2018/02/06	7	25.09	0	0.00	24.55	7	979	0.71%
2018/02/05	5	25.60	0	0.00	26.30	5	1,058	0.47%
2018/02/02	0	0.00	5	26.65	26.60	-5	1,221	-0.41%
2018/01/31	5	26.55	0	0.00	26.50	5	1,271	0.39%
2018/01/30	1	26.80	1	27.00	26.80	0	1,280	0.00%
2018/01/29	0	0.00	2	27.70	27.55	-2	1,280	-0.16%
2018/01/26	5	27.29	3	27.62	27.00	2	1,280	0.16%
2018/01/25	0	0.00	1	27.00	26.75	-1	1,291	-0.08%
2018/01/23	5	26.60	0	0.00	26.60	5	1,296	0.39%
2018/01/19	15	26.70	0	0.00	26.50	15	1,310	1.14%
2018/01/18	6	27.04	1	27.15	26.70	5	1,310	0.38%
2018/01/17	19	27.68	1	27.95	27.60	18	1,301	1.38%
2018/01/10	2	26.05	2	26.30	25.95	0	1,234	0.00%
2018/01/09	1	25.80	9	25.96	25.65	-8	1,227	-0.65%
2018/01/04	5	25.14	0	0.00	25.10	5	1,208	0.41%
2018/01/03	0	0.00	8	25.43	25.30	-8	1,208	-0.66%