力致 (3483)-元富券商分點個股進出

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

力致

(3483)

可現股當沖

股價
166.5
漲跌
▲6.5
漲幅
+4.06%
成交量
11,051張
產業
上櫃電腦及週邊類股
358人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/04/30	107.5	162.37	19	161.72	166.50	88.5	4,657	1.90%	大買/
2024/04/29	122	159.49	7	158.79	160.00	115	4,554	2.52%	大買/鉅額交易
2024/04/26	8	155.50	7	154.29	154.00	1	4,509	0.02%
2024/04/25	0	0.00	1	146.00	145.00	-1	4,466	-0.02%
2024/04/24	9	147.83	0	0.00	147.50	9	4,483	0.20%
2024/04/23	0	0.00	0.5	139.50	141.00	-0.5	4,486	-0.01%
2024/04/22	0	0.00	3.5	141.27	138.00	-3.5	4,521	-0.08%
2024/04/19	2	138.50	24.1	134.78	140.50	-22.1	4,527	-0.49%
2024/04/18	9	138.78	1	139.00	138.50	8	4,510	0.18%
2024/04/17	20.1	137.50	1	137.50	137.00	19.1	4,522	0.42%
2024/04/16	2	136.49	111	135.85	135.00	-109	4,523	-2.41%	大賣/鉅額交易
2024/04/15	6	145.08	1	145.00	144.50	5	4,502	0.11%
2024/04/12	15	148.00	0	0.00	148.00	15	4,521	0.33%
2024/04/11	0	0.00	2	146.50	146.00	-2	4,536	-0.04%
2024/04/10	1	147.51	0	0.00	147.00	1	4,582	0.02%
2024/04/09	0	0.00	38.3	148.66	149.00	-38.3	4,649	-0.82%
2024/04/08	0	151.50	0	0.00	150.00	0	4,695	0.00%
2024/04/03	6	152.42	0	0.00	152.50	6	4,757	0.13%
2024/04/02	0	0.00	20	150.15	150.00	-20	4,921	-0.41%
2024/04/01	1	153.00	6.2	153.01	153.00	-5.1	5,034	-0.10%
2024/03/29	0	0.00	6	156.00	153.00	-6	5,043	-0.12%
2024/03/28	0	0.00	10.2	154.52	153.00	-10.2	5,038	-0.20%
2024/03/27	1	158.00	100	158.02	158.00	-99	5,105	-1.94%
2024/03/26	3	164.17	0	0.00	157.50	3	5,105	0.06%
2024/03/25	31	162.45	1	161.51	161.00	30	5,076	0.59%
2024/03/22	80	155.69	1	156.00	155.50	79	5,064	1.56%
2024/03/21	52.7	152.51	0	0.00	153.00	52.7	5,037	1.05%
2024/03/20	11	149.50	0	0.00	149.50	11	5,019	0.22%
2024/03/19	4	148.50	4	147.50	147.50	0	5,005	0.00%
2024/03/18	12	146.21	1	146.50	147.00	11	4,999	0.22%
2024/03/15	2	145.50	2	146.00	146.00	0	4,996	0.00%
2024/03/14	3	146.01	101	147.49	145.00	-98	5,034	-1.95%	大賣/
2024/03/13	3	153.17	27	152.46	151.50	-24	4,992	-0.48%
2024/03/12	15	157.70	4	157.50	158.50	11	4,989	0.22%
2024/03/11	9.1	157.10	28	155.57	154.50	-19	4,970	-0.38%
2024/03/08	6.1	163.21	21	161.64	157.50	-14.9	4,947	-0.30%
2024/03/07	3.1	169.21	76.1	167.13	164.00	-73	4,979	-1.47%
2024/03/06	91.5	173.84	143.7	175.94	168.00	-52.2	4,946	-1.06%	大賣/
2024/03/05	10.5	171.17	1	171.00	171.50	9.5	4,725	0.20%
2024/03/04	4	171.38	1	171.50	169.00	3	4,744	0.06%
2024/03/01	2	172.50	18	170.44	170.50	-16	4,736	-0.34%
2024/02/29	31.1	171.52	3	170.67	171.50	28.1	4,729	0.59%
2024/02/27	11.1	165.44	16	162.84	167.00	-4.9	4,754	-0.10%
2024/02/26	4	164.38	11	164.41	164.50	-7	5,015	-0.14%
2024/02/23	6.1	166.75	2	168.25	165.00	4.1	5,335	0.08%
2024/02/22	1.1	168.42	30.5	169.80	170.00	-29.4	5,731	-0.51%
2024/02/21	8.5	172.82	18.2	170.22	169.50	-9.7	5,855	-0.17%
2024/02/20	42.1	168.31	26	168.94	171.50	16.1	5,895	0.27%
2024/02/19	54.1	171.46	1.1	171.00	170.50	53	5,869	0.90%
2024/02/16	15.1	175.61	75.1	175.46	176.00	-59.9	5,848	-1.02%
2024/02/15	151.1	178.54	22.3	175.27	182.50	128.8	5,754	2.24%	大買/鉅額交易
2024/02/05	50.2	177.38	84	172.96	166.00	-33.8	5,645	-0.60%
2024/02/02	123.9	173.45	54.1	172.16	172.00	69.8	5,433	1.29%	大買/
2024/02/01	17.5	164.11	29.5	164.52	164.00	-12	5,413	-0.22%
2024/01/31	22.1	162.21	19	162.32	163.00	3.1	5,470	0.06%
2024/01/30	70.1	165.63	38.1	165.95	165.00	32	5,479	0.58%
2024/01/29	13	161.23	106.1	160.88	161.50	-93.1	5,422	-1.72%	大賣/
2024/01/26	11.1	158.99	29.4	157.61	156.50	-18.3	5,442	-0.34%
2024/01/25	3.1	164.19	27.7	163.38	162.50	-24.7	5,474	-0.45%
2024/01/24	133.5	167.95	192.1	167.28	165.00	-58.6	5,440	-1.08%	大買/大賣/
2024/01/23	47	164.03	15	163.17	161.50	32	5,266	0.61%
2024/01/22	207	163.05	6	160.83	163.50	201	5,216	3.85%	大買/鉅額交易
2024/01/19	22	158.57	9	156.94	156.00	13	5,153	0.25%
2024/01/18	119	160.95	10.5	159.95	159.50	108.5	5,124	2.12%	大買/鉅額交易
2024/01/17	11	161.41	26	158.96	158.00	-15	5,142	-0.29%
2024/01/16	15.4	158.78	34	159.94	161.00	-18.6	5,166	-0.36%
2024/01/15	6	156.42	10.1	154.97	157.50	-4.1	5,209	-0.08%
2024/01/12	7	153.71	7	152.57	151.50	0	5,220	0.00%
2024/01/11	2	151.75	4.6	152.01	153.00	-2.6	5,283	-0.05%
2024/01/10	1	154.00	0	0.00	151.50	1	5,321	0.02%
2024/01/09	1	154.50	20.9	152.65	153.00	-19.9	5,493	-0.36%
2024/01/08	3.1	155.77	15	154.27	152.50	-12	5,686	-0.21%
2024/01/05	4.1	158.36	24.5	158.41	157.00	-20.5	5,926	-0.35%
2024/01/04	18	163.55	21	163.33	159.00	-3	6,164	-0.05%
2024/01/03	337	163.22	4	164.00	163.50	333	6,308	5.28%	大買/鉅額交易
2024/01/02	1.1	161.56	8	161.88	162.00	-6.9	6,414	-0.11%
2023/12/29	9.1	161.83	22.7	159.52	162.50	-13.6	6,419	-0.21%
2023/12/28	32.5	162.80	22	162.73	160.50	10.5	6,370	0.17%
2023/12/27	23.5	158.70	65	158.98	159.00	-41.5	6,234	-0.67%
2023/12/26	6	151.00	9	151.44	152.50	-3	6,193	-0.05%
2023/12/25	5	153.40	17	152.12	150.00	-12	6,214	-0.19%
2023/12/22	3	156.33	16	153.88	152.00	-13	6,234	-0.21%
2023/12/21	8	152.31	9	150.94	151.00	-1	6,247	-0.02%
2023/12/20	21	152.95	0	0.00	152.00	21	6,256	0.34%
2023/12/19	4	146.63	31	145.50	150.50	-27	6,254	-0.43%
2023/12/18	10	150.60	10	149.60	149.50	0	6,320	0.00%
2023/12/15	11	151.05	2	148.50	149.00	9	6,331	0.14%
2023/12/14	30.1	151.15	9	149.83	151.50	21.1	6,347	0.33%
2023/12/13	1	149.50	3.5	148.79	148.50	-2.5	6,343	-0.04%
2023/12/12	0	0.00	10	151.00	149.00	-10	6,376	-0.16%
2023/12/11	2	150.50	1	149.00	150.50	1	6,421	0.02%
2023/12/08	4.5	156.06	7	155.21	155.00	-2.5	6,413	-0.04%
2023/12/07	5	155.80	19	154.62	152.50	-14	6,428	-0.22%
2023/12/06	0	0.00	0.2	160.00	159.00	-0.2	6,474	0.00%
2023/12/05	0	158.50	10.5	158.86	158.00	-10.5	6,813	-0.15%
2023/12/04	4	159.03	120.8	159.77	158.50	-116.8	6,836	-1.71%	大賣/鉅額交易
2023/12/01	73	165.20	17.1	164.52	165.50	55.9	6,804	0.82%
2023/11/30	8	160.00	1	161.00	160.00	7	6,874	0.10%
2023/11/29	34	163.19	19	162.61	161.00	15	6,901	0.22%
2023/11/28	41	161.55	10	162.05	162.50	31	6,876	0.45%
2023/11/27	6	160.58	26	160.48	158.50	-20	6,860	-0.29%
2023/11/24	5.1	161.47	320.5	159.34	159.00	-315.4	6,864	-4.59%	大賣/鉅額交易
2023/11/23	195	169.02	290.5	166.12	162.50	-95.4	6,816	-1.40%	大買/大賣/
2023/11/22	215	173.02	70	169.94	176.00	145	6,667	2.17%	大買/鉅額交易
2023/11/21	332.5	162.46	9	162.61	167.00	323.5	6,469	5.00%	大買/鉅額交易
2023/11/20	31	154.27	36	150.83	155.00	-5	6,280	-0.08%
2023/11/17	165	148.19	7	147.71	146.50	158	6,331	2.50%	大買/鉅額交易
2023/11/16	0	146.00	18	146.11	146.00	-18	6,503	-0.28%
2023/11/15	1	147.01	36	147.01	145.00	-35	6,902	-0.51%
2023/11/14	28	145.23	30.5	144.50	145.00	-2.5	7,084	-0.04%
2023/11/13	20	144.28	12.1	142.94	145.00	7.9	7,386	0.11%
2023/11/10	6	141.59	56	141.92	143.00	-50	7,681	-0.65%
2023/11/09	50.5	154.69	13	154.73	151.50	37.5	7,907	0.47%
2023/11/08	10.5	149.21	38	149.45	150.00	-27.5	8,067	-0.34%
2023/11/07	25.5	147.51	13	146.65	148.00	12.5	8,241	0.15%
2023/11/06	26	149.12	8	148.25	146.00	18	9,352	0.19%
2023/11/03	46	147.10	59	146.03	147.00	-13	9,663	-0.13%
2023/11/02	46.8	145.08	16	145.19	146.00	30.8	9,627	0.32%
2023/11/01	0.4	135.50	12	133.67	136.00	-11.6	9,576	-0.12%
2023/10/31	10	141.00	14.5	135.34	132.00	-4.5	9,595	-0.05%
2023/10/30	2	139.75	8	140.19	141.00	-6	9,587	-0.06%
2023/10/27	0	0.00	8.2	140.04	136.50	-8.2	9,593	-0.08%
2023/10/26	0	0.00	11	139.50	138.50	-11	9,606	-0.11%
2023/10/25	6.2	138.34	8	141.94	143.00	-1.9	9,617	-0.02%
2023/10/24	2	136.50	15.5	136.77	138.00	-13.5	9,593	-0.14%
2023/10/23	9	142.28	44.3	144.92	137.50	-35.3	9,575	-0.37%
2023/10/20	7.6	144.16	12	144.71	143.50	-4.5	9,546	-0.05%
2023/10/19	56	144.27	11	145.27	145.50	45	9,627	0.47%
2023/10/18	2	146.25	116	145.15	147.00	-114	9,612	-1.19%	大賣/鉅額交易
2023/10/17	19	148.71	279	148.28	148.50	-260	9,610	-2.71%	大賣/鉅額交易
2023/10/16	83	155.77	27	153.44	153.50	56	9,779	0.57%
2023/10/13	171.5	154.38	77	155.62	153.00	94.5	10,092	0.94%	大買/
2023/10/12	145.8	154.69	19	148.55	154.00	126.8	9,938	1.28%	大買/鉅額交易
2023/10/11	66.6	145.04	21	144.02	144.00	45.6	9,730	0.47%
2023/10/06	315	144.92	14	143.96	141.00	301	9,612	3.13%	大買/鉅額交易
2023/10/05	33	141.20	9	139.06	139.50	24	9,489	0.25%
2023/10/04	6	136.00	24	133.90	137.00	-18	9,484	-0.19%
2023/10/03	7	138.71	7	138.21	135.00	0	9,490	0.00%
2023/10/02	33.5	140.52	1	140.00	139.00	32.5	9,503	0.34%
2023/09/28	8	136.50	1	136.00	137.00	7	9,489	0.07%
2023/09/27	0	0.00	8.5	132.94	134.50	-8.5	9,522	-0.09%
2023/09/26	15	133.50	4	134.00	130.50	11	9,589	0.11%
2023/09/25	8.5	133.94	4	132.75	134.00	4.5	9,676	0.05%
2023/09/22	20	130.14	7	128.71	132.00	13	9,805	0.13%
2023/09/21	9	126.78	63.7	121.69	129.00	-54.7	9,794	-0.56%
2023/09/20	17	132.79	1.1	131.55	131.50	15.9	9,702	0.16%
2023/09/19	3	131.83	0.4	132.00	131.50	2.6	9,769	0.03%
2023/09/18	1	136.00	5	136.00	135.50	-4	9,837	-0.04%
2023/09/15	6	141.08	11	139.18	138.00	-5	10,086	-0.05%
2023/09/14	13	137.62	5.2	138.26	139.50	7.8	10,040	0.08%
2023/09/13	35	133.21	7	131.43	133.00	28	9,987	0.28%
2023/09/12	38.5	135.90	3	134.17	135.00	35.5	9,979	0.36%
2023/09/11	2	137.00	19.9	134.40	133.50	-17.9	10,056	-0.18%
2023/09/08	126	147.70	13	146.58	142.00	113	9,998	1.13%	大買/鉅額交易
2023/09/07	2	138.51	34	139.57	142.50	-32	9,677	-0.33%
2023/09/06	5	143.20	32.5	143.94	142.50	-27.5	9,656	-0.28%
2023/09/05	64.5	142.52	21	140.81	143.50	43.5	9,646	0.45%
2023/09/04	40	136.56	1	136.00	137.50	39	9,586	0.41%
2023/09/01	0	0.00	7	135.50	132.50	-7	9,721	-0.07%
2023/08/31	4.3	135.13	7	135.07	136.00	-2.7	9,819	-0.03%
2023/08/30	16.8	136.25	72	136.47	135.00	-55.2	9,962	-0.55%
2023/08/29	1	131.03	5	132.90	134.00	-4	9,925	-0.04%
2023/08/28	16	132.09	27	134.17	133.00	-11	9,872	-0.11%
2023/08/25	12	139.67	24	138.86	140.00	-12	9,703	-0.12%
2023/08/24	32	142.48	48.9	144.34	140.00	-16.9	9,554	-0.18%
2023/08/23	41	146.70	98	147.02	144.00	-57	9,286	-0.61%
2023/08/22	46	152.21	12	150.33	150.50	34	9,063	0.38%
2023/08/21	63	147.17	103	147.70	152.00	-40	8,852	-0.45%	大賣/
2023/08/18	12.2	145.88	65	144.98	143.00	-52.8	8,423	-0.63%
2023/08/17	23	145.48	181.2	147.29	146.00	-158.2	8,180	-1.93%	大賣/鉅額交易
2023/08/16	87	142.49	82.1	143.18	145.00	4.9	7,821	0.06%
2023/08/15	76	136.30	68	136.63	136.00	8	7,426	0.11%
2023/08/14	191	133.52	127.3	137.96	132.50	63.7	7,093	0.90%	大買/大賣/
2023/08/11	29.3	155.54	116.9	154.30	146.50	-87.6	6,715	-1.30%	大賣/
2023/08/10	200	158.55	1,212	153.75	162.50	-1,012	6,461	-15.66%	大買/大賣/鉅額交易
2023/08/09	115	152.43	810	155.99	158.00	-695	5,326	-13.05%	大買/大賣/鉅額交易
2023/08/08	2	146.50	95.7	144.43	144.00	-93.7	4,987	-1.88%
2023/08/07	28	147.82	8	150.13	148.50	20	5,010	0.40%
2023/08/04	36	131.96	64	134.02	143.50	-28	5,066	-0.55%
2023/08/02	223	137.76	6	139.92	131.50	217	5,406	4.01%	大買/鉅額交易
2023/08/01	232	145.21	0	0.00	146.00	232	5,476	4.24%	大買/鉅額交易
2023/07/31	132	150.66	58	155.41	148.00	74	5,496	1.35%	大買/
2023/07/28	59	150.85	18	162.50	164.00	41	5,450	0.75%
2023/07/27	77	148.98	70	148.14	149.50	7	5,415	0.13%
2023/07/26	61	144.93	20	147.95	145.00	41	5,375	0.76%
2023/07/25	174	149.71	245	150.59	147.50	-71	5,327	-1.33%	大買/大賣/
2023/07/24	141	160.78	266	156.38	158.00	-125	5,275	-2.37%	大買/大賣/鉅額交易
2023/07/21	173	150.71	13.2	150.13	151.50	159.8	5,155	3.10%	大買/鉅額交易
2023/07/20	21	135.55	88	135.92	138.00	-67	5,098	-1.31%
2023/07/19	187	133.82	51	134.24	133.00	136	5,039	2.70%	大買/鉅額交易
2023/07/18	662.3	124.49	430	123.04	126.50	232.3	4,709	4.93%	大買/大賣/鉅額交易
2023/07/17	158	119.57	0	0.00	120.00	158	4,198	3.76%	大買/鉅額交易
2023/07/14	39	109.50	11	109.50	109.50	28	4,123	0.68%
2023/07/13	262	99.90	33	99.90	99.90	229	4,072	5.62%	大買/鉅額交易
2023/07/12	149	92.03	1	90.90	90.90	148	3,998	3.70%	大買/鉅額交易
2023/07/11	21	91.04	19	91.18	90.50	2	3,940	0.05%
2023/07/10	3	87.53	1	88.10	87.50	2	3,896	0.05%
2023/07/07	1	88.10	3	87.73	87.50	-2	3,883	-0.05%
2023/07/06	10	91.00	5	90.10	90.00	5	3,837	0.13%
2023/07/05	2	91.10	20.5	92.25	93.00	-18.5	3,774	-0.49%
2023/07/04	6.5	90.89	340.5	91.00	91.00	-334	3,712	-9.00%	大賣/鉅額交易
2023/07/03	195	92.85	29	92.55	91.10	166	3,614	4.59%	大買/鉅額交易
2023/06/30	111	86.44	9	85.81	88.30	102	3,438	2.97%	大買/鉅額交易
2023/06/29	7	84.00	20	83.60	83.60	-13	3,408	-0.38%
2023/06/27	15	82.90	0	0.00	80.80	15	3,425	0.44%
2023/06/26	249	88.14	27	87.31	87.40	222	3,399	6.53%	大買/鉅額交易
2023/06/21	423.5	87.66	25	84.58	88.30	398.5	3,312	12.03%	大買/鉅額交易
2023/06/19	4	80.55	0	0.00	79.70	4	3,215	0.12%
2023/06/16	18	81.34	22	81.05	80.30	-4	3,199	-0.13%
2023/06/15	40	84.05	18	84.15	83.50	22	3,147	0.70%
2023/06/14	2	82.20	2	82.70	82.20	0	3,022	0.00%
2023/06/13	25	81.95	25	81.42	81.10	0	2,972	0.00%
2023/06/09	20	79.98	4	81.00	80.20	16	2,873	0.56%
2023/06/08	5	82.70	5	81.58	81.50	0	2,795	0.00%
2023/06/07	5	82.74	15	82.56	83.80	-10	2,707	-0.37%
2023/06/06	9	75.76	22.1	76.14	77.50	-13.1	2,512	-0.52%
2023/06/05	3	79.27	30	76.44	78.40	-27	2,373	-1.14%
2023/06/02	5	71.80	0	0.00	72.20	5	2,201	0.23%
2023/06/01	3	71.20	0	0.00	71.60	3	2,181	0.14%
2023/05/31	0	72.80	0	0.00	72.10	0	2,175	0.00%
2023/05/29	0	73.50	10	73.30	73.50	-10	2,155	-0.46%
2023/05/26	8	73.73	22	74.10	72.70	-14	2,141	-0.65%
2023/05/25	0	0.00	4	74.95	75.00	-4	2,093	-0.19%
2023/05/24	0	72.90	10	72.50	72.90	-10	2,000	-0.50%
2023/05/23	1	72.50	0	0.00	72.30	1	1,996	0.05%
2023/05/22	2	72.80	0	0.00	72.70	2	1,997	0.10%
2023/05/19	5	71.90	0	0.00	71.80	5	2,004	0.25%
2023/05/18	0	73.20	0	0.00	72.20	0	2,040	0.00%
2023/05/17	3	72.40	0	0.00	72.30	3	2,036	0.15%
2023/05/16	3	72.70	9	72.43	72.50	-6	2,033	-0.30%
2023/05/12	11	70.98	0	0.00	72.30	11	1,982	0.56%
2023/05/11	2	75.01	0	0.00	73.60	2	1,944	0.10%
2023/05/10	2	78.89	5	78.20	77.00	-3	1,880	-0.16%
2023/05/09	2	77.55	25	78.70	79.10	-23	1,782	-1.29%
2023/05/08	0	0.00	24.2	75.47	77.30	-24.2	1,391	-1.74%
2023/05/05	0	0.00	1	72.70	70.30	-1	1,294	-0.08%
2023/04/24	0	0.00	2	69.00	67.90	-2	1,245	-0.16%
2023/04/20	1	71.50	0	0.00	71.50	1	1,199	0.08%
2023/04/19	0	0.00	2	71.40	72.60	-2	1,177	-0.17%
2023/04/18	0	0.00	3	70.93	70.40	-3	1,131	-0.27%
2023/04/12	0	0.00	10	72.85	72.60	-10	1,082	-0.92%
2023/04/11	5	71.96	0	0.00	71.60	5	1,065	0.47%
2023/04/07	0	0.00	10	70.70	70.50	-10	1,032	-0.97%
2023/04/06	0	0.00	15	71.14	71.10	-15	1,018	-1.47%
2023/03/30	24	73.38	11.1	74.03	72.60	12.9	984	1.31%
2023/03/29	0	0.00	3	71.00	71.50	-3	859	-0.35%
2023/03/28	3	69.10	4	69.90	69.20	-1	805	-0.12%
2023/03/27	1	71.70	0	0.00	70.10	1	779	0.13%
2023/03/24	0	0.00	1	70.00	70.00	-1	711	-0.14%
2023/03/23	2	70.10	58	72.02	71.00	-56	686	-8.16%
2023/03/22	0	0.00	1	68.80	68.80	-1	548	-0.18%
2023/03/21	0	0.00	2	63.10	62.60	-2	493	-0.41%
2023/03/20	17	63.14	0	0.00	63.00	17	490	3.47%
2023/03/15	0	0.00	15	62.80	61.90	-15	504	-2.97%
2023/03/14	15	62.30	0	0.00	63.00	15	517	2.90%
2023/03/13	1	62.40	0	0.00	62.70	1	535	0.19%
2023/03/10	0	0.00	9	61.82	61.90	-9	548	-1.64%
2023/03/08	4	63.80	0	0.00	64.00	4	569	0.70%
2023/03/07	1	64.00	0	0.00	64.00	1	563	0.18%
2023/02/21	0	0.00	10	63.90	63.80	-10	563	-1.77%
2023/02/17	0	0.00	20	63.54	64.40	-20	569	-3.51%
2023/02/16	36	64.41	37	64.26	64.30	-1	554	-0.18%
2023/02/15	3	61.50	10	60.70	61.20	-7	502	-1.39%
2023/02/13	0	0.00	2	60.10	59.40	-2	504	-0.40%
2023/02/10	0	0.00	13	60.28	60.20	-13	505	-2.57%
2023/02/09	15	61.06	0	0.00	61.70	15	493	3.04%
2023/02/08	0	0.00	10	59.60	59.20	-10	474	-2.11%
2023/02/03	0	0.00	8	59.30	59.40	-8	473	-1.69%
2023/02/02	0	0.00	5	58.70	58.80	-5	462	-1.08%
2023/02/01	34	57.28	2	56.70	59.60	32	439	7.27%
2023/01/31	6	56.20	0	0.00	56.10	6	421	1.42%
2023/01/16	0	0.00	4	52.40	52.30	-4	409	-0.98%
2023/01/12	0	0.00	3	54.40	52.90	-3	412	-0.73%
2023/01/11	9	54.10	0	0.00	54.30	9	411	2.19%
2023/01/06	0	53.80	0	0.00	53.50	0	416	0.00%
2022/12/28	10	53.70	0	0.00	53.00	10	427	2.34%
2022/12/14	10	57.10	0	0.00	57.10	10	449	2.23%
2022/12/07	0	0.00	20	58.00	57.60	-20	433	-4.61%
2022/12/06	0	0.00	20	59.51	59.40	-20	416	-4.80%
2022/12/01	2	57.45	2	58.00	57.50	0	357	0.00%
2022/11/30	1	54.20	1	54.60	53.70	0	330	0.00%
2022/11/24	40	53.97	0	0.00	54.00	40	324	12.32%
2022/11/23	1	53.30	1	53.20	53.10	0	318	0.00%
2022/11/22	0	0.00	20	52.69	52.70	-20	319	-6.25%
2022/11/21	1	54.00	1	52.90	53.40	0	320	0.00%
2022/11/18	1	54.10	1	53.90	53.80	0	317	0.00%
2022/11/17	1	55.10	1	54.70	54.40	0	311	0.00%
2022/11/16	12	53.50	12	53.73	55.40	0	292	0.00%
2022/11/15	11	51.63	1	52.10	51.90	10	278	3.59%
2022/11/14	1	50.90	1	51.30	51.60	0	281	0.00%
2022/11/10	10	51.30	1	51.40	51.00	9	276	3.25%
2022/11/09	1	51.20	0	0.00	52.30	1	258	0.39%
2022/11/08	0	0.00	1	48.95	47.60	-1	253	-0.39%
2022/11/07	1	48.25	0	0.00	48.10	1	255	0.39%
2022/10/26	0	43.90	0	0.00	44.00	0	253	0.00%
2022/10/21	1	44.60	0	0.00	44.40	1	253	0.39%
2022/09/28	1	48.60	0	0.00	47.00	1	283	0.35%
2022/09/16	1	59.00	1	58.90	58.90	0	307	0.00%
2022/09/15	1	61.30	0	0.00	60.00	1	319	0.31%
2022/09/13	0	0.00	1	59.60	59.30	-1	323	-0.31%
2022/09/12	1	59.10	0	0.00	59.50	1	331	0.30%
2022/08/29	0	0.00	1	60.80	60.90	-1	369	-0.27%
2022/08/24	1	61.80	0	0.00	61.70	1	374	0.27%
2022/08/23	0	0.00	1	61.10	61.10	-1	377	-0.26%
2022/08/18	1	62.80	1	62.40	62.10	0	385	0.00%
2022/08/15	1	61.50	0	0.00	62.00	1	399	0.25%
2022/07/22	0	0.00	1	60.00	58.00	-1	451	-0.22%
2022/07/21	1.1	62.96	0	0.00	63.00	1.1	455	0.25%
2022/07/20	0.1	60.80	0	0.00	60.70	0.1	455	0.03%
2022/07/04	0	0.00	15	54.70	56.10	-15	618	-2.43%
2022/06/30	0	0.00	1	61.20	61.10	-1	705	-0.14%
2022/06/24	1	63.00	0	0.00	63.20	1	898	0.11%
2022/06/22	0	0.00	0.2	65.50	64.10	-0.2	889	-0.02%
2022/06/21	0	0.00	0	69.00	67.20	0	892	0.00%
2022/06/20	0	0.00	1	65.70	65.30	-1	907	-0.11%
2022/06/17	1	69.70	0	0.00	69.30	1	912	0.11%
2022/06/16	0	0.00	1	74.40	71.10	-1	905	-0.11%
2022/06/08	0	0.00	1	74.50	74.60	-1	913	-0.11%
2022/06/02	1	73.60	0	0.00	73.70	1	935	0.11%
2022/06/01	4	72.88	0	0.00	73.50	4	948	0.42%
2022/05/26	0	0.00	5	69.34	69.20	-5	947	-0.53%
2022/05/24	1	71.50	0	0.00	70.20	1	965	0.10%
2022/05/16	1	69.10	2	69.50	68.90	-1	1,020	-0.10%
2022/05/10	1	70.30	0	0.00	70.70	1	1,056	0.09%
2022/05/05	0	0.00	20	75.89	74.70	-20	1,102	-1.81%
2022/04/25	0	0.00	2	74.95	74.90	-2	1,157	-0.17%
2022/04/19	1	79.30	0	0.00	79.00	1	1,198	0.08%
2022/04/15	1	80.00	0	0.00	80.10	1	1,240	0.08%
2022/04/13	0	0.00	40	83.68	83.40	-40	1,257	-3.18%
2022/04/12	0	0.00	64	83.23	83.40	-64	1,263	-5.07%
2022/04/11	2	84.95	0	0.00	83.10	2	1,252	0.16%
2022/04/08	0	0.00	90	87.08	87.30	-90	1,213	-7.42%
2022/04/06	1	89.00	47	88.37	88.90	-46	1,156	-3.98%
2022/04/01	4	88.43	49	89.16	89.30	-45	1,112	-4.04%
2022/03/31	2	85.95	6	85.95	86.50	-4	1,038	-0.39%
2022/03/30	1	83.00	0	0.00	82.90	1	1,003	0.10%
2022/03/29	2	80.80	15	79.11	81.30	-13	1,059	-1.23%
2022/03/24	5	77.80	0	0.00	78.10	5	1,159	0.43%
2022/03/23	10	78.84	0	0.00	79.20	10	1,189	0.84%
2022/03/21	10	77.00	0	0.00	77.00	10	1,225	0.82%
2022/03/09	0	0.00	0.3	75.15	75.00	-0.3	1,908	-0.01%
2022/03/01	0	0.00	0.2	81.46	81.50	-0.2	3,004	-0.01%
2022/02/22	2.2	82.76	1	84.00	81.70	1.2	3,734	0.03%
2022/02/17	0.1	84.83	2	85.00	84.20	-2	3,812	-0.05%
2022/02/16	0.3	83.80	0	0.00	83.60	0.3	3,810	0.01%
2022/02/11	2	83.00	0	0.00	82.60	2	3,817	0.05%
2022/02/09	0	84.90	0	0.00	85.40	0	3,792	0.00%
2022/02/08	0	0.00	1	85.00	84.80	-1	3,783	-0.03%
2022/02/07	1	82.80	3	82.00	84.80	-2	3,768	-0.05%
2022/01/25	3	78.50	0	0.00	78.00	3	3,756	0.08%
2022/01/21	0.6	80.80	0	0.00	80.30	0.6	3,760	0.02%
2022/01/19	0	0.00	2	81.15	83.40	-2	3,754	-0.05%
2022/01/18	1	82.00	0	0.00	82.50	1	3,753	0.03%
2022/01/17	1	82.20	0	0.00	82.50	1	3,741	0.03%
2022/01/13	1	80.10	0	0.00	81.20	1	3,713	0.03%
2022/01/12	1	81.00	2	81.55	80.20	-1	3,699	-0.03%
2022/01/11	1	82.00	56	82.62	82.00	-55	3,687	-1.49%
2022/01/10	9	85.42	0	0.00	85.00	9	3,673	0.24%
2022/01/07	1	86.00	0	0.00	86.70	1	3,650	0.03%
2022/01/04	3	91.30	0	0.00	90.00	3	3,652	0.08%
2021/12/30	6	91.00	0	0.00	90.90	6	3,733	0.16%
2021/12/29	0	0.00	1	91.10	91.00	-1	3,749	-0.03%
2021/12/28	52	91.06	1	90.40	90.20	51	3,751	1.36%
2021/12/27	2	90.60	0	0.00	90.70	2	3,778	0.05%
2021/12/24	0	0.00	2	93.00	90.70	-2	3,779	-0.05%
2021/12/23	18	94.30	14	96.06	92.60	4	3,750	0.11%
2021/12/22	2	89.70	18	92.13	93.40	-16	3,668	-0.44%
2021/12/21	0	0.00	48	86.94	89.10	-48	3,593	-1.34%
2021/12/17	7	88.16	0	0.00	88.10	7	3,553	0.20%
2021/12/16	1	87.00	0	0.00	87.50	1	3,522	0.03%
2021/12/15	0	0.00	2	88.55	88.30	-2	3,499	-0.06%
2021/12/14	1	90.10	3	87.53	87.20	-2	3,468	-0.06%
2021/12/13	2	92.60	47	90.30	91.00	-45	3,422	-1.31%
2021/12/10	16	94.36	137	94.67	91.50	-121	3,420	-3.54%	大賣/鉅額交易
2021/12/09	35	95.66	0	0.00	94.20	35	3,357	1.04%
2021/12/08	9	99.47	2	99.60	98.80	7	3,259	0.21%
2021/12/07	5	99.80	0	0.00	99.70	5	3,216	0.16%
2021/12/06	20	102.85	7	105.07	103.00	13	3,132	0.42%
2021/12/03	9	101.50	22	101.20	105.00	-13	2,971	-0.44%
2021/12/02	71	103.92	73	103.26	101.00	-2	2,841	-0.07%
2021/12/01	20	103.50	88	103.02	103.00	-68	2,660	-2.56%
2021/11/30	822	98.06	462	99.74	98.10	360	2,197	16.38%	大買/大賣/鉅額交易
2021/11/29	3	89.37	2	88.80	91.30	1	1,933	0.05%
2021/11/26	7	95.31	0	0.00	93.00	7	1,888	0.37%
2021/11/25	0	0.00	62	94.35	97.00	-62	1,821	-3.40%
2021/11/24	11	97.94	17	97.48	97.00	-6	1,756	-0.34%
2021/11/23	50	95.48	39	96.37	93.50	11	1,586	0.69%
2021/11/22	5	94.84	150.3	94.18	95.70	-145.3	1,465	-9.91%	大賣/鉅額交易
2021/11/19	114	91.79	55	89.75	92.00	59	1,311	4.50%	大買/
2021/11/18	0	0.00	2.4	85.30	85.30	-2.4	1,017	-0.23%
2021/11/17	0	0.00	45	77.61	77.60	-45	939	-4.79%
2021/11/16	45	77.10	0	0.00	77.40	45	946	4.76%
2021/11/15	0	0.00	4	77.65	77.40	-4	938	-0.43%
2021/11/12	0	0.00	5	73.90	74.90	-5	937	-0.53%
2021/11/11	0	0.00	1	74.40	72.60	-1	932	-0.11%
2021/11/03	0	0.00	7	73.99	74.00	-7	1,002	-0.70%
2021/11/02	3	74.67	0	0.00	73.80	3	1,006	0.30%
2021/10/20	5	70.60	0	0.00	70.50	5	1,077	0.46%
2021/10/13	2	68.50	0	0.00	69.60	2	1,416	0.14%
2021/10/12	2	74.25	1	74.00	72.90	1	1,581	0.06%
2021/10/08	0	0.00	50	76.12	77.10	-50	1,596	-3.13%
2021/10/07	0	0.00	52	76.78	80.20	-52	1,687	-3.08%
2021/10/06	100	73.91	0	0.00	74.00	100	1,725	5.79%
2021/10/05	1	69.10	0	0.00	70.50	1	1,716	0.06%
2021/10/04	1	70.60	6	74.22	72.70	-5	1,724	-0.29%
2021/10/01	1	69.50	0	0.00	68.10	1	1,752	0.06%
2021/09/29	0	0.00	1	72.70	72.10	-1	1,763	-0.06%
2021/09/23	1	70.80	0	0.00	71.90	1	1,780	0.06%
2021/09/15	25	75.70	0	0.00	75.30	25	1,802	1.39%
2021/09/06	20	83.70	0	0.00	82.00	20	1,909	1.05%
2021/09/02	0	0.00	2	85.50	85.30	-2	1,977	-0.10%
2021/08/31	0	0.00	1	81.90	80.80	-1	1,995	-0.05%
2021/08/30	0	0.00	5	80.90	81.50	-5	2,018	-0.25%
2021/08/25	0	0.00	32	81.07	82.00	-32	2,160	-1.48%
2021/08/24	0	0.00	1	78.70	78.00	-1	2,173	-0.05%
2021/08/23	2	76.50	0	0.00	77.60	2	2,200	0.09%
2021/08/20	1	73.90	0	0.00	72.60	1	2,207	0.05%
2021/08/18	2	74.50	0	0.00	78.80	2	2,251	0.09%
2021/08/13	1	82.00	0	0.00	82.20	1	2,315	0.04%
2021/08/12	21	85.19	0	0.00	84.00	21	2,330	0.90%
2021/08/11	3	83.50	5	82.40	82.50	-2	2,359	-0.08%
2021/08/10	3	88.50	1	89.30	87.80	2	2,348	0.09%
2021/08/09	2	88.80	0	0.00	88.50	2	2,387	0.08%
2021/08/06	1	90.60	0	0.00	90.60	1	2,412	0.04%
2021/08/05	20	92.02	0	0.00	91.50	20	2,480	0.81%
2021/08/02	0	0.00	2	92.50	92.00	-2	2,619	-0.08%
2021/07/30	0	0.00	1	93.60	93.00	-1	2,667	-0.04%
2021/07/29	1	94.20	1	93.60	93.50	0	2,711	0.00%
2021/07/28	1	91.70	0	0.00	92.00	1	2,771	0.04%
2021/07/27	6	98.50	0	0.00	94.50	6	2,816	0.21%
2021/07/22	5	104.00	0	0.00	104.50	5	2,823	0.18%
2021/07/21	3	104.00	10	104.75	106.00	-7	2,844	-0.25%
2021/07/20	50	105.00	11	103.59	104.50	39	2,851	1.37%
2021/07/19	60	109.86	160	109.24	109.50	-100	2,850	-3.51%	大賣/
2021/07/16	120	107.43	4	107.50	107.50	116	2,798	4.15%	大買/鉅額交易
2021/07/15	3	97.00	2	100.50	97.80	1	2,827	0.04%
2021/07/14	11	100.91	18	103.58	101.50	-7	2,897	-0.24%
2021/07/13	0	0.00	4	100.30	100.50	-4	2,776	-0.14%
2021/07/12	3	92.00	5	91.40	91.50	-2	2,743	-0.07%
2021/07/09	7	91.07	1	90.30	90.40	6	2,809	0.21%
2021/07/08	4	91.25	5	93.20	92.80	-1	2,879	-0.03%
2021/07/02	3	87.80	0	0.00	87.80	3	3,248	0.09%
2021/07/01	15	88.39	0	0.00	88.00	15	3,366	0.45%
2021/06/30	14	88.91	0	0.00	88.80	14	3,461	0.40%
2021/06/28	1	88.00	10	87.71	88.00	-9	3,869	-0.23%
2021/06/23	0	0.00	5	90.50	89.60	-5	4,010	-0.12%
2021/06/22	0	0.00	1	91.60	88.60	-1	4,093	-0.02%
2021/06/21	1	90.90	2	90.90	90.40	-1	4,078	-0.02%
2021/06/18	1	96.80	1	96.20	94.40	0	4,072	0.00%
2021/06/10	0	0.00	5	93.00	92.90	-5	4,212	-0.12%
2021/06/09	9	92.50	0	0.00	89.00	9	4,316	0.21%
2021/06/08	0	0.00	5	88.44	88.70	-5	4,495	-0.11%
2021/06/07	0	0.00	1	88.10	88.60	-1	4,724	-0.02%
2021/06/04	0	0.00	3	89.20	88.00	-3	5,022	-0.06%
2021/06/03	0	0.00	10	91.30	91.80	-10	5,016	-0.20%
2021/06/02	11	96.38	0	0.00	92.40	11	5,037	0.22%
2021/06/01	1	93.30	10	93.35	92.40	-9	4,977	-0.18%
2021/05/31	5	91.86	0	0.00	92.70	5	4,973	0.10%
2021/05/28	0	0.00	4	89.15	89.10	-4	4,974	-0.08%
2021/05/26	0	0.00	10	91.20	93.20	-10	5,020	-0.20%
2021/05/25	36	94.21	0	0.00	93.50	36	5,013	0.72%
2021/05/21	4	85.90	0	0.00	85.80	4	5,051	0.08%
2021/05/20	0	0.00	5	84.00	80.60	-5	5,217	-0.10%
2021/05/18	0	0.00	1	81.40	81.80	-1	5,571	-0.02%
2021/05/17	0	0.00	2	75.10	74.40	-2	5,612	-0.04%
2021/05/14	3	84.70	0	0.00	80.20	3	5,842	0.05%
2021/05/13	10	76.40	0	0.00	81.50	10	5,897	0.17%
2021/05/12	12	86.18	3	80.97	79.40	9	5,836	0.15%
2021/05/11	6	88.20	20	92.80	88.20	-14	5,776	-0.24%
2021/05/10	1	98.00	4	98.05	97.90	-3	5,741	-0.05%
2021/05/07	0	0.00	0	102.00	102.00	0	5,737	0.00%
2021/05/06	0	0.00	1	98.20	98.40	-1	5,703	-0.02%
2021/05/05	5	99.00	0	0.00	99.90	5	5,670	0.09%
2021/05/04	1	100.50	5	101.40	101.50	-4	5,632	-0.07%
2021/05/03	12	112.63	2	113.50	111.50	10	5,593	0.18%
2021/04/29	3	122.33	5	117.10	120.50	-2	5,597	-0.04%
2021/04/27	9	120.06	3	118.83	118.50	6	5,605	0.11%
2021/04/26	2	125.25	8	124.81	123.00	-6	5,649	-0.11%
2021/04/23	8	123.31	4	124.75	124.00	4	5,628	0.07%
2021/04/22	24	128.90	4	132.00	123.00	20	5,613	0.36%
2021/04/21	10	133.70	8	133.06	133.50	2	5,558	0.04%
2021/04/20	0	0.00	5	126.30	130.50	-5	5,448	-0.09%
2021/04/19	2	123.25	3	119.83	119.00	-1	5,428	-0.02%
2021/04/16	3	124.83	12	124.50	121.50	-9	5,522	-0.16%
2021/04/15	5	122.20	1	123.00	125.00	4	5,592	0.07%
2021/04/14	7	115.00	1	118.00	116.00	6	5,564	0.11%
2021/04/13	5	124.70	0	0.00	120.00	5	5,539	0.09%
2021/04/12	2	129.25	2	126.00	124.50	0	5,574	0.00%
2021/04/09	7	130.29	3	129.00	128.50	4	5,538	0.07%
2021/04/08	25	133.14	49.1	134.56	136.50	-24.1	5,427	-0.44%
2021/04/07	13	122.42	4	118.50	127.50	9	5,213	0.17%
2021/04/06	3	122.50	9	119.67	118.50	-6	5,096	-0.12%
2021/04/01	10	121.55	5	122.50	118.50	5	5,014	0.10%
2021/03/31	5	114.60	76	114.42	123.50	-71	4,871	-1.46%
2021/03/30	3	112.17	0	0.00	112.50	3	4,673	0.06%
2021/03/29	16	111.31	33	111.20	110.50	-17	4,642	-0.37%
2021/03/26	24	108.63	1	108.00	109.50	23	4,574	0.50%
2021/03/25	24	109.33	19	107.16	106.50	5	4,530	0.11%
2021/03/24	0	0.00	6	104.00	103.00	-6	4,451	-0.13%
2021/03/23	2	102.00	2	105.50	103.00	0	4,449	0.00%
2021/03/22	14	105.32	0	0.00	104.50	14	4,425	0.32%
2021/03/19	0	0.00	1	105.50	106.50	-1	4,403	-0.02%
2021/03/18	3	106.00	3	105.00	105.00	0	4,363	0.00%
2021/03/17	15	102.57	0	0.00	104.50	15	4,317	0.35%
2021/03/16	65	103.40	20	104.50	101.50	45	4,270	1.05%
2021/03/15	40	103.36	3	103.17	101.00	37	4,202	0.88%
2021/03/12	16	107.22	3	112.50	108.00	13	4,058	0.32%
2021/03/11	42	108.06	6	113.08	116.00	36	3,863	0.93%
2021/03/10	27	110.24	14	113.00	105.50	13	3,656	0.36%
2021/03/09	16	107.50	0	0.00	108.50	16	3,345	0.48%
2021/03/08	11	109.73	6	112.92	111.00	5	3,316	0.15%
2021/03/05	10	108.00	0	0.00	108.50	10	3,278	0.30%
2021/03/04	10	108.25	4	108.50	109.00	6	3,270	0.18%
2021/03/03	33	103.15	1	103.00	107.00	32	3,269	0.98%
2021/03/02	40	111.13	25	112.60	106.00	15	3,270	0.46%
2021/02/26	8	109.38	13	110.77	112.00	-5	3,245	-0.15%
2021/02/25	3	106.00	14	109.14	108.50	-11	3,203	-0.34%
2021/02/24	34	104.53	42.8	103.70	105.00	-8.8	3,189	-0.28%
2021/02/23	10	111.50	5	108.50	112.50	5	3,132	0.16%
2021/02/22	35	107.26	7	106.79	113.00	28	3,107	0.90%
2021/02/19	76	105.30	27	104.78	103.00	49	2,950	1.66%
2021/02/18	72	101.02	8	100.74	104.00	64	2,701	2.37%
2021/02/17	0	0.00	11	92.59	94.70	-11	2,564	-0.43%
2021/02/05	58	85.18	16.5	85.89	86.10	41.5	2,517	1.65%
2021/02/04	4	78.88	0	0.00	80.80	4	2,348	0.17%
2021/02/02	6	74.57	0	0.00	75.90	6	2,285	0.26%
2021/01/28	1	79.40	0	0.00	77.50	1	2,328	0.04%
2021/01/27	3	78.70	6	77.47	78.20	-3	2,352	-0.13%
2021/01/25	4	80.20	3	80.17	80.40	1	2,312	0.04%
2021/01/22	31	81.15	22	80.65	81.00	9	2,284	0.39%
2021/01/21	20	78.40	0	0.00	78.00	20	2,249	0.89%
2021/01/20	1	77.20	31	78.12	76.00	-30	2,242	-1.34%
2021/01/19	50	80.45	8	79.78	81.00	42	2,237	1.88%
2021/01/18	0	0.00	6	78.75	79.80	-6	2,169	-0.28%
2021/01/15	0	0.00	10	78.60	78.00	-10	2,147	-0.47%
2021/01/14	14	79.79	0	0.00	80.10	14	2,122	0.66%
2021/01/13	47	79.63	11	78.84	80.50	36	2,050	1.76%
2021/01/12	45	78.21	21.1	77.97	76.50	23.9	1,950	1.23%
2021/01/11	11	78.08	1	78.20	77.80	10	1,871	0.53%
2021/01/08	18	75.53	43	76.67	75.90	-25	1,773	-1.41%
2021/01/07	30	73.77	0	0.00	73.20	30	1,668	1.80%
2020/12/23	0.4	60.30	0	0.00	62.20	0.4	1,515	0.02%
2020/12/18	0	0.00	1	62.60	63.30	-1	1,619	-0.06%
2020/12/17	0	0.00	3	63.30	63.30	-3	1,638	-0.18%
2020/12/16	0	0.00	3	64.00	64.00	-3	1,687	-0.18%
2020/12/11	1	65.50	0	0.00	65.10	1	1,771	0.06%
2020/12/08	0.3	65.80	0	0.00	65.60	0.3	1,805	0.02%
2020/12/03	0	0.00	20	68.50	68.10	-20	1,858	-1.08%
2020/12/02	0.4	69.00	0	0.00	69.00	0.4	1,907	0.02%
2020/11/26	1	68.60	0	0.00	68.50	1	2,171	0.05%
2020/11/18	0	0.00	4	72.45	72.60	-4	2,633	-0.15%
2020/11/13	1	72.40	0	0.00	71.40	1	2,961	0.03%
2020/11/12	51	73.06	25	74.53	72.60	26	3,064	0.85%
2020/11/11	0	0.00	14	70.30	70.80	-14	3,093	-0.45%
2020/11/09	2	71.80	6	72.00	72.50	-4	3,476	-0.12%
2020/11/05	20	71.95	0	0.00	70.50	20	3,703	0.54%
2020/11/02	1	69.80	0	0.00	69.40	1	4,225	0.02%
2020/10/29	2	68.80	0	0.00	71.80	2	4,606	0.04%
2020/10/27	4.2	74.89	0	0.00	73.20	4.2	4,725	0.09%
2020/10/26	20	76.94	0	0.00	76.40	20	4,723	0.42%
2020/10/20	0.6	78.20	0	0.00	78.20	0.6	5,179	0.01%
2020/10/19	0	79.00	0	0.00	79.10	0	5,301	0.00%
2020/10/16	0.3	78.50	77	80.31	78.50	-76.7	5,559	-1.38%
2020/10/15	0	0.00	3	81.10	80.70	-3	5,912	-0.05%
2020/10/13	0	0.00	1	81.80	81.60	-1	5,963	-0.02%
2020/10/12	1	83.70	19	83.97	82.00	-18	6,012	-0.30%
2020/10/08	5	84.48	0	0.00	85.30	5	6,212	0.08%
2020/10/06	0	0.00	3	84.50	84.60	-3	6,286	-0.05%
2020/09/30	0	0.00	9	79.01	79.20	-9	6,391	-0.14%
2020/09/29	9	79.87	15.8	79.90	79.80	-6.8	6,440	-0.11%
2020/09/25	10	77.50	0	0.00	78.60	10	6,757	0.15%
2020/09/24	8	83.78	2	84.90	82.00	6	6,745	0.09%
2020/09/23	16	85.80	0	0.00	86.20	16	6,811	0.23%
2020/09/22	0	0.00	1	85.00	84.70	-1	6,825	-0.01%
2020/09/21	6	87.67	54	85.94	86.60	-48	6,810	-0.70%
2020/09/18	6	85.50	4	83.60	85.50	2	6,766	0.03%
2020/09/17	52	83.06	0	0.00	82.80	52	6,736	0.77%
2020/09/16	1	80.50	0	0.00	80.70	1	6,693	0.01%
2020/09/14	1	79.50	43	80.47	81.40	-42	6,695	-0.63%
2020/09/11	0	0.00	63	80.64	80.20	-63	6,689	-0.94%
2020/09/10	88	88.26	0	0.00	88.40	88	6,660	1.32%
2020/09/09	37	87.26	1	88.80	88.80	36	6,632	0.54%
2020/09/08	4	87.03	3	86.57	85.50	1	6,608	0.02%
2020/09/07	0	0.00	5	88.04	88.00	-5	6,598	-0.08%
2020/09/04	3	89.50	3	90.67	91.00	0	6,575	0.00%
2020/09/03	151	96.13	156	94.51	91.50	-5	6,609	-0.08%	大買/大賣/
2020/09/02	5	92.00	0	0.00	92.30	5	6,463	0.08%
2020/09/01	0	0.00	14	92.61	92.10	-14	6,443	-0.22%
2020/08/31	22	91.87	9	92.01	92.60	13	6,441	0.20%
2020/08/27	3	90.93	3	90.30	91.00	0	6,363	0.00%
2020/08/26	33	93.88	7	95.17	90.70	26	6,368	0.41%
2020/08/25	0	0.00	1	87.70	90.30	-1	6,208	-0.02%
2020/08/24	1	86.00	0	0.00	86.50	1	6,137	0.02%
2020/08/21	4	81.35	1	84.10	84.00	3	6,181	0.05%
2020/08/20	13	84.98	10	79.20	79.20	3	6,418	0.05%
2020/08/19	2	89.30	0	0.00	87.80	2	6,420	0.03%
2020/08/18	6	88.72	20.1	87.17	88.30	-14.1	6,298	-0.22%
2020/08/17	2	88.75	13	88.87	90.10	-11	6,207	-0.18%
2020/08/14	10	86.70	10	85.60	85.40	0	6,119	0.00%
2020/08/13	25	89.26	22	90.74	85.50	3	6,069	0.05%
2020/08/12	2	87.90	2	86.65	86.80	0	5,730	0.00%
2020/08/11	9	85.64	11	81.44	82.50	-2	5,593	-0.04%
2020/08/10	23	87.40	16	86.06	86.40	7	5,506	0.13%
2020/08/07	4	83.78	6	86.83	86.50	-2	5,433	-0.04%
2020/08/06	20	84.40	20	87.04	82.50	0	5,272	0.00%
2020/08/05	23	80.63	7	84.36	83.50	16	5,052	0.32%
2020/08/04	0	0.00	1	77.10	78.00	-1	4,766	-0.02%
2020/08/03	1	78.20	6	78.65	77.20	-5	4,866	-0.10%
2020/07/31	16	73.87	0	0.00	77.00	16	4,933	0.32%
2020/07/30	1	73.20	0	0.00	74.50	1	4,915	0.02%
2020/07/29	33	70.78	1	71.60	73.30	32	4,955	0.65%
2020/07/28	10	73.00	1	70.40	71.50	9	4,966	0.18%
2020/07/27	28	75.64	10	79.22	75.40	18	5,000	0.36%
2020/07/24	11	77.51	11	76.44	74.90	0	4,867	0.00%
2020/07/23	2	76.20	24	75.71	77.60	-22	4,965	-0.44%
2020/07/22	31	77.65	58	77.15	77.60	-27	4,881	-0.55%
2020/07/21	19	76.14	31	76.80	77.00	-12	4,628	-0.26%
2020/07/20	35	68.20	0	0.00	70.00	35	4,298	0.81%
2020/07/17	5	68.00	7	69.80	69.70	-2	4,305	-0.05%
2020/07/16	0	0.00	2	70.70	71.30	-2	4,378	-0.05%
2020/07/15	8	74.60	0	0.00	70.60	8	4,352	0.18%
2020/07/14	21	70.98	70	71.20	70.90	-49	4,200	-1.17%
2020/07/13	55	69.21	0	0.00	69.80	55	4,194	1.31%
2020/07/10	15	67.87	0	0.00	66.70	15	4,207	0.36%
2020/07/09	10	72.90	16	73.25	71.40	-6	4,240	-0.14%
2020/07/08	20	72.95	35	72.00	72.20	-15	4,299	-0.35%
2020/07/07	7	71.24	4	72.50	72.20	3	4,295	0.07%
2020/07/06	23	68.23	33	69.31	70.40	-10	4,208	-0.24%
2020/07/03	0	0.00	20	65.00	65.60	-20	4,143	-0.48%
2020/07/02	21	67.13	26	65.52	65.00	-5	4,194	-0.12%
2020/07/01	5	64.40	3	64.77	64.40	2	4,143	0.05%
2020/06/30	0	0.00	2	59.40	61.10	-2	4,123	-0.05%
2020/06/29	1	58.40	0	0.00	58.80	1	4,185	0.02%
2020/06/22	0	0.00	1	62.30	61.00	-1	4,392	-0.02%
2020/06/16	20	60.60	0	0.00	61.20	20	4,396	0.45%
2020/06/15	0	0.00	9	59.47	59.20	-9	4,414	-0.20%
2020/06/12	3	58.40	0	0.00	59.40	3	4,420	0.07%
2020/06/10	1	61.80	0	0.00	62.40	1	4,405	0.02%
2020/06/08	0	0.00	3.3	65.50	65.30	-3.3	4,390	-0.08%
2020/06/05	3	67.10	11	66.63	67.30	-8	4,368	-0.18%
2020/06/04	3	65.57	6	65.68	65.20	-3	4,362	-0.07%
2020/06/03	6	65.98	0	0.00	66.20	6	4,372	0.14%
2020/06/02	9	67.52	3	67.27	66.00	6	4,372	0.14%
2020/06/01	0	0.00	10	66.01	66.40	-10	4,353	-0.23%
2020/05/29	2	67.10	9	66.41	65.60	-7	4,350	-0.16%
2020/05/28	18	68.64	148	68.18	66.60	-130	4,328	-3.00%	大賣/鉅額交易
2020/05/27	50	70.13	104	69.95	67.60	-54	4,271	-1.26%	大賣/
2020/05/26	9	65.32	20	65.95	67.20	-11	4,066	-0.27%
2020/05/25	0	0.00	2	60.80	61.10	-2	3,956	-0.05%
2020/05/22	11	62.65	44	63.34	61.70	-33	3,945	-0.84%
2020/05/21	59	64.50	0	0.00	64.90	59	3,911	1.51%
2020/05/20	3.3	62.29	1	62.20	62.40	2.3	3,874	0.06%
2020/05/19	0	0.00	10	62.17	61.60	-10	3,859	-0.26%
2020/05/18	11	62.19	100	59.50	61.00	-89	3,845	-2.31%
2020/05/15	3	61.50	0	0.00	61.40	3	3,796	0.08%
2020/05/14	0	0.00	30	64.54	61.50	-30	3,775	-0.79%
2020/05/13	8	65.58	19	65.10	65.10	-11	3,711	-0.30%
2020/05/12	39	66.21	11	66.23	65.40	28	3,719	0.75%
2020/05/11	8	66.75	4.5	66.36	65.60	3.5	3,681	0.10%
2020/05/08	12	67.92	29	67.88	66.90	-17	3,618	-0.47%
2020/05/07	45	66.48	38	66.64	68.50	7	3,480	0.20%
2020/05/06	11	64.04	11	64.32	63.60	0	3,332	0.00%
2020/05/05	49	65.27	68	64.42	64.30	-19	3,292	-0.58%
2020/05/04	34	63.26	35	63.20	63.60	-1	3,234	-0.03%
2020/04/30	71.5	64.77	125	63.74	64.70	-53.5	3,185	-1.68%	大賣/
2020/04/29	21	62.94	36	62.43	62.00	-15	3,067	-0.49%
2020/04/28	53	60.25	35	60.90	61.00	18	2,958	0.61%
2020/04/27	14	56.71	2	55.50	56.60	12	2,789	0.43%
2020/04/24	0	0.00	4	54.50	54.20	-4	2,753	-0.15%
2020/04/23	1	53.30	0	0.00	54.60	1	2,753	0.04%
2020/04/22	0	0.00	1	53.60	53.50	-1	2,717	-0.04%
2020/04/21	21	53.40	7	52.13	52.80	14	2,683	0.52%
2020/04/20	1	56.70	6	56.33	55.80	-5	2,588	-0.19%
2020/04/17	1	60.20	0	0.00	55.80	1	2,571	0.04%
2020/04/16	0	0.00	9	58.80	59.70	-9	2,489	-0.36%
2020/04/15	1	57.70	75.1	58.99	58.20	-74.1	2,439	-3.04%
2020/04/14	3	58.83	5	58.42	60.00	-2	2,385	-0.08%
2020/04/13	5	57.30	7	57.94	56.50	-2	2,306	-0.09%
2020/04/10	3	54.50	4	54.85	55.90	-1	2,201	-0.05%
2020/04/09	18	55.33	20.8	55.74	55.80	-2.8	2,171	-0.13%
2020/04/08	96.7	55.64	18	54.52	56.00	78.7	2,142	3.68%
2020/04/07	6	49.34	15.6	49.30	51.40	-9.6	2,035	-0.47%
2020/04/06	0	0.00	1	47.15	47.00	-1	1,976	-0.05%
2020/04/01	0	0.00	21.6	47.24	47.85	-21.6	1,943	-1.11%
2020/03/30	0	0.00	2	44.10	44.70	-2	1,935	-0.10%
2020/03/27	2	43.08	2	43.40	44.00	0	1,912	0.00%
2020/03/26	2	41.73	7	41.40	43.30	-5	1,835	-0.27%
2020/03/25	0	0.00	1	39.20	39.40	-1	1,737	-0.06%
2020/03/24	0	0.00	1	35.80	35.85	-1	1,729	-0.06%
2020/03/20	0	0.00	12	33.63	34.40	-12	1,776	-0.68%
2020/03/19	4	33.25	90	31.50	31.50	-86	1,830	-4.70%
2020/03/17	0	0.00	13.7	35.73	35.60	-13.7	1,800	-0.76%
2020/03/16	4	39.29	12	37.17	36.40	-8	1,790	-0.45%
2020/03/13	3	36.42	16	36.32	37.95	-13	1,771	-0.73%
2020/03/12	1	40.70	73	42.38	40.25	-72	1,742	-4.13%
2020/03/11	1	46.80	0	0.00	44.50	1	1,725	0.06%
2020/03/10	0	0.00	128	45.30	47.75	-128	1,714	-7.47%	大賣/鉅額交易
2020/03/09	2	48.20	6	47.21	47.20	-4	1,697	-0.24%
2020/03/06	2	50.90	257	51.22	50.40	-255	1,678	-15.20%	大賣/鉅額交易
2020/03/05	20	53.13	30	53.05	52.80	-10	1,678	-0.60%
2020/03/04	0	0.00	153	50.88	50.70	-153	1,716	-8.91%	大賣/鉅額交易
2020/03/03	0	0.00	79	53.14	52.70	-79	1,705	-4.63%
2020/03/02	10	55.60	227.1	53.43	52.40	-217.1	1,703	-12.75%	大賣/鉅額交易
2020/02/27	18	60.05	42	60.44	55.70	-24	1,676	-1.43%
2020/02/26	59	59.20	2	58.89	61.00	57	1,588	3.59%
2020/02/24	1	55.60	10	54.50	55.50	-9	1,571	-0.57%
2020/02/14	10	58.40	0	0.00	58.60	10	2,300	0.43%
2020/02/13	5	60.38	0	0.00	57.50	5	2,475	0.20%
2020/02/12	1	56.60	1	56.80	56.80	0	2,503	0.00%
2020/02/11	6	56.83	0	0.00	56.20	6	2,579	0.23%
2020/02/10	0	0.00	5.3	52.88	55.80	-5.3	2,627	-0.20%
2020/02/06	14	57.85	15.1	58.77	58.70	-1.1	2,743	-0.04%
2020/02/05	17	57.19	0	0.00	55.60	17	2,795	0.61%
2020/02/04	1	57.10	0	0.00	58.80	1	2,886	0.03%
2020/02/03	30	54.61	1	55.70	56.00	29	2,905	1.00%
2020/01/30	0	0.00	5	62.00	61.20	-5	2,972	-0.17%
2020/01/20	1	67.90	3	68.00	67.90	-2	2,994	-0.07%
2020/01/17	0	0.00	15	68.93	67.90	-15	3,055	-0.49%
2020/01/15	0	0.00	50	68.27	68.50	-50	3,223	-1.55%
2020/01/14	40	68.67	37	68.05	68.90	3	3,405	0.09%
2020/01/13	181	68.62	13.2	67.43	68.80	167.8	3,467	4.84%	大買/鉅額交易
2020/01/10	3	67.40	33	66.17	67.00	-30	3,537	-0.85%
2020/01/09	3	66.40	0	0.00	67.30	3	3,658	0.08%
2020/01/07	2	68.20	2	66.05	66.30	0	4,145	0.00%
2020/01/06	2	68.80	4	68.73	68.20	-2	4,181	-0.05%
2020/01/03	10	69.64	1	71.10	69.60	9	4,258	0.21%
2020/01/02	58	71.21	12	70.50	71.30	46	4,338	1.06%
2019/12/31	6	69.83	0	0.00	69.80	6	4,600	0.13%
2019/12/30	8	69.41	0	0.00	69.70	8	4,824	0.17%
2019/12/27	11	68.95	2	68.70	68.80	9	4,959	0.18%
2019/12/26	54	70.99	12	71.25	70.00	42	4,967	0.85%
2019/12/25	3	69.03	3	69.63	69.90	0	4,939	0.00%
2019/12/24	2	67.25	2	67.90	68.00	0	4,950	0.00%
2019/12/23	1	67.80	1	67.80	67.10	0	4,952	0.00%
2019/12/20	1	67.50	1	67.50	67.50	0	4,950	0.00%
2019/12/18	1	69.00	1	68.30	67.90	0	5,001	0.00%
2019/12/17	12	69.64	16	70.56	69.30	-4	5,055	-0.08%
2019/12/16	5	69.40	4.5	69.41	69.10	0.5	5,045	0.01%
2019/12/11	0	0.00	1	68.00	67.00	-1	5,200	-0.02%
2019/12/09	25	69.02	3	68.40	68.40	22	5,358	0.41%
2019/12/06	26	68.69	22	69.48	68.40	4	5,432	0.07%
2019/12/05	3	67.70	0	0.00	68.00	3	5,523	0.05%
2019/12/03	0	0.00	1	67.00	67.00	-1	5,912	-0.02%
2019/12/02	11	68.58	3	67.97	67.90	8	5,915	0.14%
2019/11/29	8	68.46	46	69.29	67.00	-38	5,902	-0.64%
2019/11/28	2	67.00	0	0.00	67.00	2	5,850	0.03%
2019/11/27	0	0.00	2	67.00	66.40	-2	5,873	-0.03%
2019/11/26	2	67.20	2	67.40	66.90	0	5,885	0.00%
2019/11/22	6	66.07	1	66.20	66.00	5	5,943	0.08%
2019/11/21	12	65.83	0	0.00	66.50	12	5,967	0.20%
2019/11/20	52	66.63	134	66.72	65.50	-82	5,980	-1.37%	大賣/
2019/11/19	127	70.80	47	70.53	69.50	80	5,980	1.34%	大買/
2019/11/18	95	71.58	24	70.80	71.10	71	6,028	1.18%
2019/11/15	1	72.20	97	71.73	72.90	-96	6,208	-1.55%
2019/11/14	1	71.70	124	71.51	71.30	-123	6,279	-1.96%	大賣/鉅額交易
2019/11/13	208	75.26	127	76.00	71.60	81	6,309	1.28%	大買/大賣/
2019/11/12	148	73.15	23	75.37	76.30	125	5,966	2.10%	大買/鉅額交易
2019/11/11	86	70.36	419	69.88	69.40	-333	5,812	-5.73%	大賣/鉅額交易
2019/11/08	1	69.00	1	69.00	71.80	0	5,794	0.00%
2019/11/07	1	68.80	20	69.00	68.40	-19	5,753	-0.33%
2019/11/06	2	70.95	4	71.60	71.00	-2	5,755	-0.03%
2019/11/05	13	71.18	3	72.07	71.00	10	5,742	0.17%
2019/11/04	3	70.83	18	70.33	70.70	-15	5,714	-0.26%
2019/11/01	24	67.68	8	69.61	70.40	16	5,671	0.28%
2019/10/31	2	66.35	34	66.56	66.10	-32	5,581	-0.57%
2019/10/30	2	67.80	1.5	67.90	67.40	0.5	5,579	0.01%
2019/10/29	11	66.57	22	66.74	67.90	-11	5,573	-0.20%
2019/10/28	10	69.29	5	68.72	67.90	5	5,523	0.09%
2019/10/25	100	69.10	7	70.73	69.30	93	5,519	1.69%
2019/10/24	5	70.12	3	70.77	70.00	2	5,462	0.04%
2019/10/23	3	71.47	46	71.34	70.60	-43	5,442	-0.79%
2019/10/22	10.5	71.07	134	69.76	71.70	-123.5	5,363	-2.30%	大賣/鉅額交易
2019/10/21	4.2	71.10	22.1	70.01	69.80	-17.9	5,309	-0.34%
2019/10/18	2.2	72.65	2	73.45	72.20	0.2	5,239	0.00%
2019/10/17	27	71.60	6	71.88	72.50	21	5,170	0.41%
2019/10/16	17	71.92	17	71.00	73.20	0	5,059	0.00%
2019/10/15	11	70.40	57.2	69.29	71.30	-46.2	4,887	-0.95%
2019/10/14	158	64.90	1	64.90	64.90	157	4,671	3.36%	大買/鉅額交易
2019/10/09	5.3	58.97	8	58.94	59.00	-2.7	4,675	-0.06%
2019/10/08	6	60.50	6	60.80	59.70	0	4,651	0.00%
2019/10/07	38.3	62.69	179.1	63.05	60.50	-140.8	4,646	-3.03%	大賣/鉅額交易
2019/10/04	15	60.33	6	59.40	60.30	9	4,391	0.20%
2019/10/03	116	55.52	40	56.00	57.90	76	4,220	1.80%	大買/
2019/10/02	3	54.47	2	53.90	54.20	1	4,071	0.02%
2019/10/01	25	53.86	0.1	53.50	53.80	24.9	4,047	0.62%
2019/09/27	40	51.76	0	0.00	52.60	40	4,017	1.00%
2019/09/25	10	52.30	0	0.00	52.00	10	4,001	0.25%
2019/09/24	2	53.00	0	0.00	52.80	2	4,039	0.05%
2019/09/23	2	52.05	3	52.47	52.10	-1	4,010	-0.02%
2019/09/20	21	52.25	6	52.97	52.30	15	4,003	0.37%
2019/09/18	14	51.21	2	51.55	52.00	12	4,028	0.30%
2019/09/17	27	53.65	243	52.10	50.30	-216	4,031	-5.36%	大賣/鉅額交易
2019/09/16	2	55.40	10	55.10	55.40	-8	4,010	-0.20%
2019/09/12	24	55.19	2	55.95	55.10	22	4,017	0.55%
2019/09/11	81	55.95	8	55.50	55.60	73	3,935	1.85%
2019/09/10	3	54.37	3	54.67	54.20	0	3,849	0.00%
2019/09/09	15	55.05	35	56.13	56.50	-20	3,764	-0.53%
2019/09/06	174	53.66	7	54.24	54.80	167	3,642	4.59%	大買/鉅額交易
2019/09/05	77	49.02	67	50.44	51.80	10	3,431	0.29%
2019/09/04	10	46.75	21	46.90	47.15	-11	3,230	-0.34%
2019/09/03	4	46.75	7	46.76	46.90	-3	3,227	-0.09%
2019/09/02	22	45.02	0	0.00	46.20	22	3,230	0.68%
2019/08/30	2	47.03	2	46.93	46.35	0	3,198	0.00%
2019/08/29	79	46.94	3	46.87	47.05	76	3,158	2.41%
2019/08/28	203	47.26	7	47.41	47.05	196	3,126	6.27%	大買/鉅額交易
2019/08/27	35	48.09	104	48.23	48.10	-69	3,077	-2.24%	大賣/
2019/08/26	11	46.09	6	46.83	45.50	5	3,033	0.16%
2019/08/23	45	48.58	13	49.56	48.20	32	2,992	1.07%
2019/08/22	105	49.85	2	48.85	49.70	103	2,932	3.51%	大買/鉅額交易
2019/08/21	7	47.19	8	47.24	47.55	-1	2,797	-0.04%
2019/08/20	147	49.93	66	47.89	46.55	81	2,726	2.97%	大買/
2019/08/19	161	46.82	9	46.38	47.75	152	2,468	6.16%	大買/鉅額交易
2019/08/16	160	43.54	6	43.47	43.45	154	2,348	6.56%	大買/鉅額交易
2019/08/15	1	41.25	2	41.50	41.30	-1	2,263	-0.04%
2019/08/14	4	42.05	7	42.32	41.90	-3	2,263	-0.13%
2019/08/13	8	42.34	4	42.06	41.50	4	2,276	0.18%
2019/08/12	4	41.13	3	42.45	41.20	1	2,281	0.04%
2019/08/08	5	42.10	3	42.27	42.05	2	2,258	0.09%
2019/08/07	3	40.63	1	39.50	40.45	2	2,263	0.09%
2019/08/06	2	38.05	0	0.00	38.00	2	2,234	0.09%
2019/08/05	0	0.00	105	38.98	38.45	-105	2,185	-4.80%	大賣/鉅額交易
2019/08/02	3	41.55	31	42.41	41.50	-28	2,185	-1.28%
2019/08/01	1	41.50	3	43.33	43.00	-2	2,165	-0.09%
2019/07/30	1	42.30	0	0.00	41.60	1	2,116	0.05%
2019/07/29	3	45.50	0	0.00	43.90	3	2,072	0.14%
2019/07/26	12	43.56	0	0.00	43.80	12	2,030	0.59%
2019/07/25	24	43.89	0	0.00	43.70	24	2,023	1.19%
2019/07/24	4	45.20	31	45.13	44.80	-27	2,013	-1.34%
2019/07/23	0	0.00	4	44.31	44.80	-4	2,094	-0.19%
2019/07/19	3	42.50	1	42.40	41.80	2	2,264	0.09%
2019/07/18	7	40.73	2	40.60	41.30	5	2,345	0.21%
2019/07/17	65	42.12	2	41.23	41.30	63	2,464	2.56%
2019/07/16	2	44.18	3	43.80	43.85	-1	2,531	-0.04%
2019/07/15	32	41.98	55	42.92	44.20	-23	2,655	-0.87%
2019/07/11	59	40.71	11	40.62	40.85	48	2,606	1.84%
2019/07/09	54	38.04	0	0.00	37.40	54	2,544	2.12%
2019/07/04	5	36.54	0	0.00	36.60	5	2,527	0.20%
2019/07/01	7	37.52	123	37.14	36.90	-116	2,558	-4.53%	大賣/鉅額交易
2019/06/27	26	36.66	0	0.00	36.25	26	2,747	0.95%
2019/06/26	4	36.86	3	37.05	37.00	1	2,912	0.03%
2019/06/25	12	38.48	19	37.33	37.30	-7	2,898	-0.24%
2019/06/24	1	35.95	16	36.74	37.30	-15	2,901	-0.52%
2019/06/21	15	36.20	2	36.10	35.55	13	2,888	0.45%
2019/06/20	150	34.66	3	33.25	34.75	147	2,792	5.26%	大買/鉅額交易
2019/06/19	0	0.00	3	31.83	31.60	-3	2,813	-0.11%
2019/06/11	0	0.00	10	33.36	32.80	-10	3,008	-0.33%
2019/06/10	0	0.00	5	33.60	33.05	-5	2,997	-0.17%
2019/06/06	0	0.00	1	31.60	31.05	-1	2,986	-0.03%
2019/06/05	1	31.85	0	0.00	31.50	1	3,008	0.03%
2019/06/04	0	0.00	3	31.65	31.70	-3	3,015	-0.10%
2019/06/03	1	31.50	0	0.00	31.15	1	3,030	0.03%
2019/05/31	1	32.85	0	0.00	32.20	1	3,082	0.03%
2019/05/29	1	31.55	0	0.00	31.15	1	3,077	0.03%
2019/05/28	0	0.00	2	30.40	31.50	-2	3,082	-0.06%
2019/05/22	1	34.30	0	0.00	32.95	1	3,130	0.03%
2019/05/21	1	33.10	1	33.30	34.30	0	3,134	0.00%
2019/05/20	0	0.00	13	33.49	33.10	-13	3,162	-0.41%
2019/05/17	16	33.08	16	31.74	31.80	0	3,192	0.00%
2019/05/16	0	0.00	3	35.80	35.15	-3	3,149	-0.10%
2019/05/15	26	36.64	17	36.66	36.65	9	3,143	0.29%
2019/05/10	0	0.00	11	32.40	32.50	-11	3,163	-0.35%
2019/04/29	7	38.34	300	38.50	36.15	-293	3,133	-9.35%	大賣/鉅額交易
2019/04/26	30	40.57	26	40.92	40.15	4	2,992	0.13%
2019/04/25	19	41.89	2	42.15	40.50	17	2,833	0.60%
2019/04/24	11	45.87	7	46.38	44.70	4	2,682	0.15%
2019/04/23	8	46.13	4	46.33	45.35	4	2,588	0.15%
2019/04/22	18	50.77	2	51.50	49.20	16	2,485	0.64%
2019/04/19	9	55.63	52	57.74	54.20	-43	2,378	-1.81%
2019/04/18	1	63.00	22	60.73	60.20	-21	2,243	-0.94%
2019/04/17	3	60.50	5	60.50	60.60	-2	2,236	-0.09%
2019/04/16	1	58.80	0	0.00	59.40	1	2,308	0.04%
2019/04/15	1	55.00	1	55.20	58.80	0	2,311	0.00%
2019/04/11	3	54.27	1	54.80	54.50	2	2,261	0.09%
2019/04/09	1	55.50	54	53.34	54.00	-53	2,253	-2.35%
2019/04/08	0	0.00	2.1	55.35	55.60	-2.1	2,254	-0.09%
2019/04/03	12	55.00	1	53.70	55.50	11	2,286	0.48%
2019/04/02	38	55.71	3	55.30	55.80	35	2,310	1.51%
2019/04/01	4	54.63	3	55.30	56.50	1	2,319	0.04%
2019/03/29	6	51.21	14	51.04	53.20	-8	2,218	-0.36%
2019/03/26	5	40.30	30	41.03	41.10	-25	1,924	-1.30%
2019/03/22	0	0.00	25	39.52	39.75	-25	1,831	-1.36%
2019/03/20	10	36.98	0	0.00	36.35	10	1,734	0.58%
2019/03/19	27	36.35	11	35.31	35.95	16	1,694	0.94%
2019/03/18	43	34.48	2	34.30	34.55	41	1,625	2.52%
2019/03/14	10	33.05	0	0.00	32.40	10	1,554	0.64%
2019/03/12	5	32.05	0	0.00	32.00	5	1,508	0.33%
2019/03/11	0	0.00	20	31.95	32.20	-20	1,487	-1.34%
2019/02/19	10	31.50	40	30.92	31.00	-30	1,215	-2.47%
2019/02/18	0	0.00	60	30.07	31.40	-60	1,164	-5.15%
2019/02/14	0	0.00	10	29.35	29.35	-10	1,076	-0.93%
2019/02/12	0	0.00	10	30.30	30.00	-10	1,047	-0.95%
2019/02/11	5	29.17	5	29.18	30.20	0	997	0.00%
2019/01/25	0	0.00	6	26.90	27.00	-6	935	-0.64%
2019/01/16	0	0.00	2	28.00	28.20	-2	872	-0.23%
2019/01/11	40	29.87	0	0.00	29.70	40	802	4.99%
2019/01/10	16	30.72	0	0.00	30.20	16	780	2.05%
2019/01/09	104	29.73	10	29.20	30.20	94	724	12.97%	大買/
2019/01/08	17	28.58	4	29.73	29.95	13	671	1.93%
2019/01/07	4	27.80	1	26.60	28.35	3	555	0.54%
2018/12/26	0	29.20	17	29.73	29.40	-17	401	-4.23%
2018/12/25	7	27.62	0	0.00	28.90	7	348	2.01%
2018/12/24	12	29.14	3	29.27	29.20	9	301	2.98%
2018/12/22	1	25.80	5	26.42	27.40	-4	195	-2.05%
2018/12/21	2	24.70	63	24.13	24.95	-61	128	-47.34%
2018/12/19	0	23.25	7	23.69	23.35	-7	105	-6.61%
2018/12/13	0	0.00	38	23.51	23.40	-38	102	-37.06%
2018/12/12	0	0.00	10	23.38	23.30	-10	101	-9.88%
2018/11/30	0	0.00	2	23.10	22.65	-2	95	-2.10%
2018/11/29	0	0.00	5	23.00	23.10	-5	94	-5.28%
2018/11/26	0	21.55	0	0.00	21.55	0	90	0.01%
2018/10/29	0	19.50	0	0.00	19.45	0	85	0.00%
2018/10/25	0	19.30	0	0.00	19.50	0	84	0.01%
2018/09/27	5	20.40	0	0.00	20.30	5	43	11.46%
2018/09/21	5	20.75	0	0.00	20.70	5	42	11.66%
2018/09/20	6	20.95	0	0.00	21.15	6	40	14.66%
2018/09/14	4	20.25	0	0.00	20.35	4	49	8.12%
2018/09/13	10	20.10	0	0.00	20.15	10	50	19.96%
2018/09/12	20	20.16	0	0.00	20.05	20	51	38.68%
2018/09/05	5	21.45	0	0.00	21.35	5	49	10.02%
2018/08/30	1	21.35	0	0.00	21.50	1	50	1.98%
2018/08/29	10	21.47	0	0.00	21.50	10	51	19.27%
2018/08/28	4	21.65	0	0.00	21.50	4	51	7.71%
2018/08/27	6	21.76	2	21.75	21.90	4	53	7.43%
2018/08/24	1	22.05	0	0.00	22.00	1	53	1.87%
2018/08/22	3	22.10	0	0.00	22.15	3	55	5.45%
2018/08/21	9	21.57	0	0.00	22.10	9	57	15.71%
2018/08/16	1	21.60	0	0.00	21.80	1	58	1.70%
2018/08/13	10	21.55	0	0.00	21.35	10	58	17.05%
2018/08/10	10	21.58	0	0.00	22.00	10	58	17.12%
2018/07/05	0	0.00	10	22.63	22.30	-10	97	-10.21%
2018/07/04	0	0.00	2	22.95	22.95	-2	104	-1.91%
2018/07/03	0	0.00	3	22.95	22.95	-3	116	-2.58%
2018/06/26	0	0.00	3	24.35	24.40	-3	188	-1.59%
2018/06/25	0	0.00	27	24.45	24.30	-27	187	-14.42%
2018/05/24	4	21.55	0	0.00	22.00	4	233	1.71%
2018/05/23	1	21.40	0	0.00	21.70	1	235	0.43%
2018/05/09	45	21.76	0	0.00	21.95	45	250	17.97%
2018/04/17	5	25.05	0	0.00	24.85	5	241	2.07%
2018/04/16	5	25.90	0	0.00	25.70	5	239	2.09%
2018/04/11	0	0.00	4	27.05	27.10	-4	228	-1.75%
2018/04/10	5	26.95	12	27.13	26.90	-7	229	-3.05%
2018/04/09	0.2	26.70	75	27.15	26.90	-74.8	224	-33.26%
2018/04/03	0	0.00	1	26.60	26.90	-1	216	-0.46%
2018/03/30	1	27.05	10	27.70	27.30	-9	207	-4.34%
2018/03/27	0	0.00	5	24.98	25.00	-5	166	-3.00%
2018/03/23	5	23.85	0	0.00	23.90	5	159	3.14%
2018/03/22	9	24.60	0	0.00	24.50	9	159	5.63%
2018/03/21	1	24.60	0	0.00	24.75	1	159	0.63%
2018/03/16	0	0.00	5	25.20	24.90	-5	162	-3.08%
2018/03/15	0	0.00	5	25.06	25.10	-5	160	-3.12%
2018/03/09	2	24.95	10	24.95	25.20	-8	150	-5.30%
2018/03/08	0	0.00	3	23.45	24.00	-3	137	-2.18%
2018/03/05	7	23.71	0	0.00	24.00	7	143	4.89%
2018/02/27	3	24.60	7	24.51	24.40	-4	147	-2.72%
2018/01/25	10	23.05	0	0.00	23.00	10	145	6.88%
2018/01/19	3	23.45	0	0.00	23.60	3	154	1.94%
2018/01/18	2	23.50	0	0.00	23.50	2	155	1.29%