勤誠 (8210)-國泰券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
297.5
漲跌
▲10.0
漲幅
+3.48%
成交量
15,565張
產業
上市電腦週邊類股
426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

勤誠 (8210)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	32	301.92	25	296.16	297.50	7	5,535	0.13%
2024/05/10	110	279.56	47	279.76	287.50	63	5,383	1.17%	大買/
2024/05/09	5	278.50	0	0.00	280.00	5	5,344	0.09%
2024/05/08	257	279.96	0.1	283.50	280.00	256.9	5,428	4.73%	大買/鉅額交易
2024/05/07	6.1	283.39	0	0.00	283.50	6.1	5,545	0.11%
2024/05/06	2	283.00	3	281.50	276.50	-1	5,581	-0.02%
2024/05/03	2	280.50	1	283.00	280.00	1	5,677	0.02%
2024/05/02	5	285.50	4	286.38	283.00	1	5,777	0.02%
2024/04/29	27	294.41	6	291.83	289.50	21	5,770	0.36%
2024/04/26	37	291.81	5	293.60	288.50	32	5,923	0.54%
2024/04/25	13	280.50	8.1	279.47	277.50	4.9	5,902	0.08%
2024/04/24	10.1	278.12	0	0.00	288.00	10.1	5,897	0.17%
2024/04/23	7	260.14	9	259.00	262.00	-2	5,837	-0.03%
2024/04/22	113	260.29	32.4	257.84	251.00	80.6	5,941	1.36%	大買/
2024/04/19	515	269.07	35	267.97	273.50	480	5,903	8.13%	大買/鉅額交易
2024/04/18	97	268.82	9	263.56	269.00	88	5,812	1.51%
2024/04/17	2.4	257.67	10	256.70	256.50	-7.6	5,897	-0.13%
2024/04/16	0	0.00	23	255.22	249.00	-23	6,038	-0.38%
2024/04/15	2	264.00	4	262.50	264.00	-2	6,186	-0.03%
2024/04/12	47	277.93	13	269.77	264.50	34	6,189	0.55%
2024/04/11	52	266.28	20	267.55	272.00	32	6,082	0.53%
2024/04/10	9	260.22	2	263.00	256.50	7	6,062	0.12%
2024/04/09	9	255.78	15	255.00	254.00	-6	6,110	-0.10%
2024/04/08	4	266.50	51.1	272.55	260.00	-47.1	6,217	-0.76%
2024/04/03	8.1	257.02	1	270.00	268.50	7.1	6,189	0.11%
2024/04/02	6	252.00	3	251.17	250.50	3	6,188	0.05%
2024/04/01	3	256.00	1	256.00	255.00	2	6,288	0.03%
2024/03/29	17	258.29	2	255.50	255.00	15	6,342	0.24%
2024/03/28	17	249.79	25	249.40	252.50	-8	6,387	-0.13%
2024/03/27	5	253.00	2	257.50	252.50	3	6,428	0.05%
2024/03/26	0	0.00	32	259.14	258.50	-32	6,446	-0.50%
2024/03/25	22	265.64	12	263.21	262.50	10	6,485	0.15%
2024/03/22	102	271.96	0	0.00	268.50	102	6,502	1.57%	大買/鉅額交易
2024/03/21	231	266.87	203	264.42	266.00	28	6,443	0.43%	大買/大賣/
2024/03/20	7	263.14	6	252.25	255.50	1	6,383	0.02%
2024/03/19	3	248.17	1	250.00	256.00	2	6,375	0.03%
2024/03/18	1	248.00	0	0.00	241.00	1	6,491	0.02%
2024/03/14	7	248.00	1	247.50	246.00	6	6,736	0.09%
2024/03/13	0	0.00	1	248.00	248.00	-1	6,812	-0.01%
2024/03/11	3	262.33	1	256.00	256.00	2	6,910	0.03%
2024/03/08	3	264.00	1	258.00	258.00	2	7,001	0.03%
2024/03/07	0	0.00	19	267.37	266.00	-19	7,176	-0.26%
2024/03/06	0	0.00	6.1	280.20	277.50	-6.1	7,304	-0.08%
2024/03/05	81	286.50	29	282.95	284.50	52	7,469	0.70%
2024/03/04	1	265.50	4	265.00	265.00	-3	7,448	-0.04%
2024/03/01	6	269.92	0	0.00	269.50	6	7,423	0.08%
2024/02/29	0	0.00	15	258.00	265.00	-15	7,415	-0.20%
2024/02/26	0	0.00	12	266.50	265.50	-12	7,396	-0.16%
2024/02/23	1.1	275.45	2	274.50	270.00	-0.9	7,376	-0.01%
2024/02/22	2	282.00	3	278.00	275.00	-1	7,339	-0.01%
2024/02/21	0	0.00	1	273.00	271.00	-1	7,264	-0.01%
2024/02/20	0	0.00	2	266.50	268.00	-2	7,294	-0.03%
2024/02/19	7	272.36	17	272.15	266.00	-10	7,347	-0.14%
2024/02/16	0	0.00	1	280.00	280.50	-1	7,419	-0.01%
2024/02/15	129	275.27	60	274.23	275.00	69	7,367	0.94%	大買/
2024/02/05	142	269.38	77.3	274.72	270.00	64.7	7,358	0.88%	大買/
2024/02/02	0	0.00	3	284.00	286.00	-3	7,233	-0.04%
2024/02/01	1.1	278.82	59.1	277.26	277.00	-58	7,259	-0.80%
2024/01/31	4	284.63	123	283.12	280.00	-119	7,301	-1.63%	大賣/鉅額交易
2024/01/30	23	290.98	160	287.17	286.00	-137	7,276	-1.88%	大賣/鉅額交易
2024/01/29	30.1	287.02	32	281.39	286.50	-1.9	7,287	-0.03%
2024/01/26	36.2	288.47	75	289.73	286.50	-38.8	7,377	-0.53%
2024/01/25	17	308.71	21.1	308.94	301.00	-4.1	7,333	-0.06%
2024/01/24	31	306.71	80.1	301.37	303.00	-49.1	7,222	-0.68%
2024/01/23	8.1	306.22	128	306.18	303.00	-119.9	7,230	-1.66%	大賣/鉅額交易
2024/01/22	175	313.26	227	312.04	312.50	-52	7,180	-0.72%	大買/大賣/
2024/01/19	75	306.33	2	302.75	310.00	73	7,035	1.04%
2024/01/18	11	292.23	9	286.83	294.50	2	6,908	0.03%
2024/01/17	53	298.96	1	298.50	295.50	52	6,937	0.75%
2024/01/16	32	289.05	10	284.25	293.00	22	6,861	0.32%
2024/01/15	2	282.00	0	0.00	282.00	2	6,756	0.03%
2024/01/12	0	0.00	12	276.33	272.50	-12	6,779	-0.18%
2024/01/11	4	279.13	197.1	277.84	278.50	-193.1	6,936	-2.78%	大賣/鉅額交易
2024/01/10	24	266.81	11.1	271.09	272.00	12.9	6,891	0.19%
2024/01/09	81.1	259.43	10	261.55	266.50	71.1	6,773	1.05%
2024/01/08	22	244.95	180	245.81	242.50	-158	6,618	-2.39%	大賣/鉅額交易
2024/01/05	5	247.10	15	245.17	246.00	-10	6,673	-0.15%
2024/01/04	2	266.50	112	260.83	257.00	-110	6,679	-1.65%	大賣/鉅額交易
2024/01/03	8	264.63	17	256.12	265.50	-9	6,670	-0.13%
2024/01/02	0	0.00	31	254.76	259.00	-31	6,702	-0.46%
2023/12/29	32	269.72	0	0.00	271.50	32	6,698	0.48%
2023/12/28	10	270.25	12	272.33	265.50	-2	6,825	-0.03%
2023/12/27	45.1	275.10	0	0.00	266.00	45.1	6,836	0.66%
2023/12/26	61	267.18	0	0.00	271.00	61	6,887	0.89%
2023/12/25	125	269.39	3	268.67	268.00	122	6,924	1.76%	大買/鉅額交易
2023/12/22	86	266.61	0	0.00	260.00	86	6,896	1.25%
2023/12/21	0	0.00	10	258.75	257.00	-10	6,909	-0.14%
2023/12/20	60	257.38	242	258.79	261.00	-182	6,987	-2.60%	大賣/鉅額交易
2023/12/19	97	253.23	26	253.10	253.50	71	7,007	1.01%
2023/12/18	1	257.50	12	256.58	257.00	-11	7,023	-0.16%
2023/12/15	0	0.00	12	260.75	259.00	-12	7,064	-0.17%
2023/12/14	130	265.83	148	272.63	265.00	-18	7,077	-0.25%	大買/大賣/
2023/12/13	77	270.69	70	274.79	266.50	7	7,079	0.10%
2023/12/12	85	268.47	120	271.95	268.00	-35	7,121	-0.49%	大賣/
2023/12/11	94	262.57	258	264.97	266.00	-164	7,127	-2.30%	大賣/鉅額交易
2023/12/08	280	261.51	2	262.25	261.00	278	7,005	3.97%	大買/鉅額交易
2023/12/07	15	255.33	19	252.05	251.00	-4	7,004	-0.06%
2023/12/06	309	253.51	10	255.50	254.00	299	7,016	4.26%	大買/鉅額交易
2023/12/05	5	247.80	9	246.28	246.50	-4	7,003	-0.06%
2023/12/04	59	277.08	82	276.24	249.50	-23	6,919	-0.33%
2023/12/01	2	272.50	20.1	270.26	277.00	-18.1	6,834	-0.26%
2023/11/30	37	257.14	1.1	254.39	252.00	35.9	6,661	0.54%
2023/11/29	215.1	243.11	290	240.11	246.50	-74.9	6,465	-1.16%	大買/大賣/
2023/11/28	50	222.50	10	222.00	224.50	40	6,489	0.62%
2023/11/27	0	0.00	50	217.19	216.50	-50	6,631	-0.75%
2023/11/24	1	224.00	1	226.50	222.50	0	6,757	0.00%
2023/11/22	0	0.00	0.1	233.50	230.00	-0.1	6,854	0.00%
2023/11/21	5	239.00	5	230.00	230.00	0	6,938	0.00%
2023/11/20	0	0.00	13	231.00	231.50	-13	7,115	-0.18%
2023/11/17	31	230.31	272	227.39	229.50	-241	7,311	-3.30%	大賣/鉅額交易
2023/11/16	22	233.23	391	237.48	230.50	-369	7,481	-4.93%	大賣/鉅額交易
2023/11/15	267	242.69	7.2	242.89	239.50	259.8	7,626	3.41%	大買/鉅額交易
2023/11/14	3	232.50	254	234.44	234.00	-251	7,891	-3.18%	大賣/鉅額交易
2023/11/13	436	231.32	128	229.89	234.00	308	8,117	3.79%	大買/大賣/鉅額交易
2023/11/10	340	226.82	5	229.30	230.00	335	8,310	4.03%	大買/鉅額交易
2023/11/09	106	223.77	6	227.67	223.50	100	8,291	1.21%	大買/
2023/11/08	41	224.70	7	222.43	225.00	34	8,271	0.41%
2023/11/07	0	0.00	5	217.50	219.50	-5	8,313	-0.06%
2023/11/06	47	216.53	290.1	212.82	220.00	-243.1	8,326	-2.92%	大賣/鉅額交易
2023/11/03	448.1	203.60	90.1	205.69	206.50	358	8,405	4.26%	大買/鉅額交易
2023/11/02	34	192.99	10.1	195.51	194.50	23.9	8,258	0.29%
2023/11/01	85	182.07	0	0.00	184.00	85	8,206	1.04%
2023/10/31	10	191.75	102	180.38	180.00	-92	8,196	-1.12%	大賣/
2023/10/30	5	191.00	9	190.89	188.50	-4	8,190	-0.05%
2023/10/27	36	192.94	72	191.26	190.00	-36	8,188	-0.44%
2023/10/26	31	195.65	92	193.63	190.00	-61	8,127	-0.75%
2023/10/25	281	202.81	30.3	203.02	199.50	250.8	8,100	3.10%	大買/鉅額交易
2023/10/24	21	183.24	0.1	186.50	188.00	21	7,976	0.26%
2023/10/23	55.2	183.37	2	182.50	181.00	53.2	7,959	0.67%
2023/10/20	0.2	176.50	1.1	175.27	177.00	-0.9	7,947	-0.01%
2023/10/19	3.3	185.38	113	183.15	182.50	-109.7	8,174	-1.34%	大賣/鉅額交易
2023/10/18	2	204.50	309	212.66	198.00	-307	8,210	-3.74%	大賣/鉅額交易
2023/10/17	5	223.50	1	225.00	220.00	4	8,355	0.05%
2023/10/16	0	0.00	17	228.12	226.00	-17	8,531	-0.20%
2023/10/13	60	223.97	2	226.50	227.50	58	8,733	0.66%
2023/10/12	353	233.71	5	230.20	233.00	348	8,883	3.92%	大買/鉅額交易
2023/10/11	0	0.00	3	230.50	228.00	-3	8,992	-0.03%
2023/10/06	4	232.63	6	234.00	230.00	-2	9,415	-0.02%
2023/10/05	100	231.41	2.1	234.88	229.50	97.9	9,601	1.02%
2023/10/04	6.1	232.52	15	228.50	233.50	-8.9	9,645	-0.09%
2023/10/03	14	229.36	7	229.14	224.50	7	9,582	0.07%
2023/10/02	10	228.05	9	226.33	225.00	1	9,764	0.01%
2023/09/28	11	220.91	0	0.00	217.50	11	9,854	0.11%
2023/09/27	3.1	216.97	14	213.25	215.00	-11	9,868	-0.11%
2023/09/26	4	220.50	4	214.25	214.00	0	10,193	0.00%
2023/09/25	72	217.63	0	0.00	217.50	72	10,231	0.70%
2023/09/22	3	202.33	0	0.00	213.50	3	10,481	0.03%
2023/09/21	35	202.14	78	200.10	201.50	-43	10,674	-0.40%
2023/09/19	84	207.92	30	204.63	202.50	54	10,989	0.49%
2023/09/18	1	209.50	85	214.22	209.00	-84	11,069	-0.76%
2023/09/15	32	218.25	111	218.88	224.50	-79	11,253	-0.70%	大賣/
2023/09/14	115	211.18	1.1	204.05	214.50	113.9	11,236	1.01%	大買/鉅額交易
2023/09/13	0	0.00	25	191.60	195.00	-25	11,234	-0.22%
2023/09/12	66.1	194.54	37.1	192.89	194.50	29.1	11,346	0.26%
2023/09/11	2.1	200.36	115	200.36	197.00	-112.9	11,846	-0.95%	大賣/鉅額交易
2023/09/08	20	221.08	25	217.40	218.50	-5	11,824	-0.04%
2023/09/07	10	219.00	10	215.55	218.00	0	11,795	0.00%
2023/09/06	36	216.63	41	217.29	218.50	-5	11,866	-0.04%
2023/09/05	15	211.50	0	0.00	211.50	15	11,920	0.13%
2023/09/04	15	215.00	16	211.19	212.00	-1	11,945	-0.01%
2023/09/01	69	218.58	156	216.06	216.50	-87	11,983	-0.73%	大賣/
2023/08/31	2	232.50	1	226.50	231.50	1	11,867	0.01%
2023/08/30	11	229.95	0	0.00	225.00	11	11,750	0.09%
2023/08/29	77	220.31	2	220.00	222.50	75	11,679	0.64%
2023/08/28	76	221.77	6	227.08	218.50	70	11,755	0.60%
2023/08/25	15	226.67	23	225.22	226.50	-8	12,058	-0.07%
2023/08/24	20	240.88	50	237.67	234.00	-30	12,268	-0.24%
2023/08/23	201	230.43	18	228.58	234.00	183	12,115	1.51%	大買/鉅額交易
2023/08/22	34	233.53	15.1	230.34	224.00	18.9	11,951	0.16%
2023/08/21	6.1	230.83	6	230.92	229.00	0.1	11,799	0.00%
2023/08/18	48	232.25	61	228.56	230.00	-13	11,562	-0.11%
2023/08/17	26	224.27	21	223.93	223.00	5	11,150	0.04%
2023/08/16	40	208.76	80.2	201.87	215.50	-40.2	10,836	-0.37%
2023/08/15	12	197.13	3	201.50	201.50	9	10,525	0.09%
2023/08/14	61.1	185.86	142	183.93	183.50	-80.9	10,494	-0.77%	大賣/
2023/08/11	82.1	190.36	71	190.25	192.00	11.1	10,414	0.11%
2023/08/10	3.1	195.37	5.2	195.57	191.50	-2.1	10,288	-0.02%
2023/08/09	37.2	210.02	93.1	207.37	212.50	-56	10,197	-0.55%
2023/08/08	34.1	198.15	25	197.56	196.00	9.1	9,977	0.09%
2023/08/07	57	196.89	0	0.00	204.00	57	9,957	0.57%
2023/08/04	40	183.13	40	184.74	189.00	0	9,941	0.00%
2023/08/02	30	184.73	28	192.18	180.00	2	9,925	0.02%
2023/08/01	1.1	205.14	28	191.00	195.50	-26.9	9,871	-0.27%
2023/07/31	3	221.50	2	209.50	203.00	1	9,839	0.01%
2023/07/28	1.1	205.64	28	205.88	219.00	-26.9	9,796	-0.27%
2023/07/27	8	215.69	63	214.07	211.50	-55	9,742	-0.56%
2023/07/26	5	225.80	37	223.04	219.00	-32	9,698	-0.33%
2023/07/25	23	243.35	29	241.17	236.00	-6	9,666	-0.06%
2023/07/24	164	235.12	81.2	241.08	248.00	82.8	9,609	0.86%	大買/
2023/07/21	29.1	223.95	35	222.03	225.50	-5.9	9,266	-0.06%
2023/07/20	64	217.05	49	216.76	219.50	15	9,013	0.17%
2023/07/19	85	212.49	163	214.48	206.50	-78	8,751	-0.89%	大賣/
2023/07/18	161	206.18	91	205.23	209.50	70	8,533	0.82%	大買/
2023/07/17	124	200.96	118	200.10	203.50	6	8,321	0.07%	大買/大賣/
2023/07/14	10	194.80	46	197.83	196.00	-36	8,239	-0.44%
2023/07/13	153	216.38	613	218.09	192.00	-460	8,064	-5.70%	大買/大賣/鉅額交易
2023/07/12	616	198.43	92	197.00	206.50	524	7,563	6.93%	大買/鉅額交易
2023/07/11	89	187.74	36.2	187.64	188.00	52.8	7,236	0.73%
2023/07/10	109.1	180.38	76	178.92	182.00	33.1	7,058	0.47%	大買/
2023/07/07	51.1	187.33	133	184.26	183.50	-81.9	6,940	-1.18%	大賣/
2023/07/06	125.1	189.29	55	194.00	182.50	70.1	6,665	1.05%	大買/
2023/07/05	10	188.00	45	185.08	188.00	-35	6,406	-0.55%
2023/07/04	201	187.85	79	184.70	187.50	122	6,292	1.94%	大買/鉅額交易
2023/07/03	11	177.00	194	182.04	184.50	-183	5,915	-3.09%	大賣/鉅額交易
2023/06/30	219	159.54	44	160.77	168.00	175	5,808	3.01%	大買/鉅額交易
2023/06/29	24	155.06	439	154.47	153.00	-415	5,442	-7.62%	大賣/鉅額交易
2023/06/28	337	147.20	12	148.13	150.00	325	5,162	6.30%	大買/鉅額交易
2023/06/27	25	142.22	372	140.71	139.00	-347	4,900	-7.08%	大賣/鉅額交易
2023/06/26	22	153.34	157	151.91	146.00	-135	4,727	-2.86%	大賣/鉅額交易
2023/06/21	327	148.84	245	153.55	150.50	82	4,592	1.79%	大買/大賣/
2023/06/20	46	141.58	154.1	145.43	151.50	-108.1	4,313	-2.51%	大賣/鉅額交易
2023/06/19	93.1	141.14	95	138.55	138.00	-1.9	4,130	-0.05%
2023/06/16	684	141.87	613	140.22	135.50	71	4,006	1.77%	大買/大賣/
2023/06/15	49	133.78	70	133.06	137.50	-21	3,830	-0.55%
2023/06/14	12	127.42	42	122.19	129.00	-30	3,246	-0.92%
2023/06/13	34	118.71	42	118.39	117.50	-8	3,174	-0.25%
2023/06/12	41	118.23	13	116.42	115.50	28	3,106	0.90%
2023/06/09	63	124.91	149	123.11	125.50	-86	2,973	-2.89%	大賣/
2023/06/08	25	117.64	58.2	117.74	117.00	-33.2	2,776	-1.20%
2023/06/07	17.2	119.92	24	118.48	116.50	-6.8	2,711	-0.25%
2023/06/06	0	0.00	12.1	113.50	112.50	-12.1	2,589	-0.47%
2023/06/05	38	114.78	8.1	115.00	116.00	30	2,525	1.19%
2023/06/02	78.1	115.26	24	114.88	114.50	54.1	2,474	2.19%
2023/06/01	133	115.72	28	113.70	116.50	105	2,389	4.39%	大買/鉅額交易
2023/05/31	12	115.13	48.4	114.78	116.00	-36.4	2,256	-1.61%
2023/05/30	219.1	107.43	332	109.39	111.00	-112.9	1,870	-6.04%	大買/大賣/鉅額交易
2023/05/29	184	100.82	27	99.02	101.00	157	1,571	9.99%	大買/鉅額交易
2023/05/26	7	97.89	78	97.38	94.70	-71	1,521	-4.67%
2023/05/25	27	95.74	35	95.38	96.50	-8	1,474	-0.54%
2023/05/24	0	0.00	14	91.44	91.40	-14	1,383	-1.01%
2023/05/23	0	0.00	15	91.69	91.90	-15	1,380	-1.09%
2023/05/22	6	92.60	13	91.62	91.00	-7	1,368	-0.51%
2023/05/19	2	92.30	1	92.80	92.00	1	1,348	0.07%
2023/05/18	10	91.18	19	91.47	91.10	-9	1,302	-0.69%
2023/05/16	0	0.00	3	86.70	88.10	-3	1,231	-0.24%
2023/05/15	2	84.60	0	0.00	84.10	2	1,197	0.17%
2023/05/11	4	88.10	0	0.00	85.40	4	1,182	0.34%
2023/05/10	8	87.88	1	88.10	86.90	7	1,165	0.60%
2023/05/09	0	0.00	20	86.04	84.60	-20	1,135	-1.76%
2023/05/08	20	85.40	0	0.00	85.50	20	1,110	1.80%
2023/04/26	20	79.20	0	0.00	79.90	20	1,249	1.60%
2023/04/19	22	90.76	2	93.90	87.00	20	1,225	1.63%
2023/04/18	5	88.26	4	91.40	91.40	1	1,054	0.09%
2023/03/31	0	0.00	4	84.15	83.60	-4	928	-0.43%
2023/03/30	23	82.24	0	0.00	82.40	23	909	2.53%
2023/03/29	59	81.87	0	0.00	81.60	59	903	6.53%
2023/03/28	15	80.63	0	0.00	80.30	15	894	1.68%
2023/03/27	18	82.48	22	82.20	82.60	-4	880	-0.45%
2023/03/24	21	80.70	2	80.40	80.50	19	861	2.20%
2023/03/23	21	79.02	0	0.00	79.30	21	851	2.46%
2023/03/22	22	78.33	8	78.23	78.50	14	839	1.67%
2023/03/21	22	77.04	14	77.03	77.00	8	821	0.97%
2023/03/20	25	77.06	85	77.09	76.80	-60	800	-7.50%
2023/03/17	18	79.95	20	81.36	79.50	-2	777	-0.26%
2023/03/16	16	83.37	23	82.97	83.10	-7	742	-0.94%
2023/03/15	15	86.22	0	0.00	84.70	15	739	2.03%
2023/03/14	12	86.89	7	87.00	86.60	5	732	0.68%
2023/03/13	14	86.71	0	0.00	87.50	14	740	1.89%
2023/03/10	12	88.18	7	89.64	87.80	5	737	0.68%
2023/03/09	12	90.71	0	0.00	90.80	12	728	1.65%
2023/03/08	14	91.20	0	0.00	91.60	14	719	1.95%
2023/03/07	13	90.19	2	89.00	89.90	11	700	1.57%
2023/03/06	20	89.94	0	0.00	89.20	20	694	2.88%
2023/03/03	13	90.17	0	0.00	89.20	13	690	1.88%
2023/03/02	13	89.79	4	90.40	89.10	9	674	1.33%
2023/03/01	29	90.28	14	90.26	90.80	15	668	2.24%
2023/02/24	19	88.80	18	88.82	88.80	1	628	0.16%
2023/02/23	44	85.88	20	85.60	86.80	24	578	4.15%
2023/02/22	20	83.12	0	0.00	82.70	20	559	3.57%
2023/02/21	14	84.15	0	0.00	84.50	14	558	2.51%
2023/02/20	13	83.62	3	83.80	83.10	10	564	1.77%
2023/02/17	13	83.96	0	0.00	84.00	13	562	2.31%
2023/02/16	12	83.84	0	0.00	83.70	12	565	2.12%
2023/02/15	13	83.96	6	83.80	84.00	7	572	1.22%
2023/02/14	13	84.04	0	0.00	83.90	13	566	2.30%
2023/02/13	56	81.83	0	0.00	82.80	56	561	9.98%
2023/02/10	12	85.09	120	85.20	84.60	-108	545	-19.80%	大賣/鉅額交易
2023/02/09	5	85.72	0	0.00	86.80	5	536	0.93%
2023/02/08	13	86.89	0	0.00	86.60	13	527	2.46%
2023/02/07	12	86.61	0	0.00	87.20	12	524	2.29%
2023/02/06	11	86.76	13	86.80	86.30	-2	515	-0.39%
2023/02/03	11	86.59	0	0.00	86.50	11	508	2.16%
2023/02/02	12	87.40	71	86.80	86.90	-59	491	-12.01%
2023/02/01	18	87.88	5	86.50	88.20	13	472	2.75%
2023/01/31	17	86.81	1	87.00	86.00	16	443	3.61%
2023/01/30	28	87.64	57	86.90	86.00	-29	424	-6.83%
2023/01/17	76	82.69	19	85.19	85.20	57	379	15.01%
2023/01/16	2	79.50	2	80.80	81.10	0	311	0.00%
2023/01/13	7	80.71	3	80.30	80.10	4	300	1.33%
2023/01/12	14	79.00	0	0.00	78.80	14	299	4.68%
2023/01/10	10	77.81	6	78.40	78.20	4	284	1.40%
2023/01/03	0	0.00	1	72.50	72.60	-1	269	-0.37%
2022/12/28	0	0.00	1	73.50	72.80	-1	272	-0.37%
2022/12/26	0	0.00	1	73.20	73.20	-1	271	-0.37%
2022/12/23	0	0.00	1	74.10	74.20	-1	271	-0.37%
2022/12/21	0	0.00	1	73.50	74.30	-1	274	-0.36%
2022/12/20	0	0.00	5	75.20	72.70	-5	275	-1.82%
2022/12/14	0	0.00	17	73.30	74.10	-17	271	-6.27%
2022/12/13	0	0.00	17	72.56	72.50	-17	272	-6.24%
2022/12/12	0	0.00	7	72.19	72.30	-7	274	-2.55%
2022/12/09	0	0.00	4	73.45	72.80	-4	279	-1.43%
2022/12/08	0	0.00	5	72.90	73.00	-5	282	-1.77%
2022/12/07	0	0.00	5	74.50	72.90	-5	280	-1.78%
2022/12/06	0	0.00	6	74.77	74.50	-6	277	-2.16%
2022/12/05	10	75.20	0	0.00	75.60	10	272	3.67%
2022/12/02	0	0.00	2	74.70	74.90	-2	264	-0.76%
2022/12/01	0	0.00	1	74.30	73.80	-1	264	-0.38%
2022/11/29	0	0.00	1	72.70	72.70	-1	264	-0.38%
2022/11/17	14	73.94	13	75.04	73.50	1	316	0.32%
2022/11/15	0	0.00	1	71.60	71.70	-1	305	-0.33%
2022/11/14	0	0.00	1	71.80	71.80	-1	310	-0.32%
2022/11/04	0	0.00	1	69.50	69.80	-1	376	-0.27%
2022/10/31	0	0.00	3	65.70	66.20	-3	383	-0.78%
2022/10/27	0	0.00	2	65.50	65.50	-2	383	-0.52%
2022/10/26	0	0.00	1	63.10	63.30	-1	382	-0.26%
2022/10/25	0	0.00	1	63.70	63.80	-1	386	-0.26%
2022/10/24	0	0.00	2	64.00	64.50	-2	387	-0.52%
2022/10/20	3	61.33	60	60.66	62.00	-57	383	-14.87%
2022/10/19	13	63.43	10	64.55	63.50	3	371	0.81%
2022/10/18	5	64.24	5	64.92	64.80	0	369	0.00%
2022/10/17	0	0.00	1	62.00	63.60	-1	368	-0.27%
2022/10/14	0	0.00	28	63.24	63.30	-28	365	-7.66%
2022/10/13	2	62.85	0	0.00	62.50	2	362	0.55%
2022/10/12	1	66.10	0	0.00	66.60	1	356	0.28%
2022/10/11	4	69.93	0	0.00	69.10	4	354	1.13%
2022/10/04	0	0.00	1	75.00	75.00	-1	350	-0.29%
2022/10/03	1	74.20	0	0.00	74.00	1	350	0.29%
2022/09/30	1	73.10	0	0.00	74.80	1	352	0.28%
2022/09/29	0	0.00	1	75.90	74.80	-1	356	-0.28%
2022/09/28	12	74.74	0	0.00	74.20	12	356	3.37%
2022/09/27	96	75.67	0	0.00	76.50	96	354	27.07%
2022/09/26	17	74.51	0	0.00	74.20	17	352	4.82%
2022/09/23	0	0.00	37	77.09	76.90	-37	349	-10.60%
2022/09/22	1	75.10	157	76.87	77.50	-156	349	-44.69%	大賣/鉅額交易
2022/09/21	5	76.70	0	0.00	75.90	5	343	1.46%
2022/09/20	1	77.80	0	0.00	79.00	1	340	0.29%
2022/09/19	1	79.30	0	0.00	79.50	1	339	0.29%
2022/09/16	0	0.00	16	80.50	80.50	-16	338	-4.72%
2022/09/14	18	78.18	0	0.00	78.90	18	337	5.34%
2022/09/12	15	78.00	0	0.00	78.10	15	337	4.44%
2022/09/07	2	76.00	3	75.43	75.50	-1	336	-0.30%
2022/09/06	2	78.00	18	81.87	77.80	-16	332	-4.81%
2022/09/05	35	79.13	1	80.90	79.00	34	331	10.26%
2022/09/02	15	79.60	0	0.00	79.40	15	333	4.50%
2022/09/01	3	78.87	8	79.01	78.50	-5	329	-1.52%
2022/08/30	2	80.85	0	0.00	80.10	2	322	0.62%
2022/08/29	20	79.74	2	79.55	79.30	18	318	5.66%
2022/08/26	6	81.45	8	81.96	81.20	-2	308	-0.65%
2022/08/24	0	0.00	26	79.64	79.70	-26	286	-9.09%
2022/08/23	2	77.00	0	0.00	79.30	2	275	0.73%
2022/08/22	3	78.00	4	78.00	78.40	-1	272	-0.37%
2022/08/19	23	79.78	67	79.60	79.00	-44	268	-16.36%
2022/08/18	43	79.76	146	79.64	79.90	-103	262	-39.23%	大賣/鉅額交易
2022/08/17	31	79.55	344	79.66	80.20	-313	249	-125.44%	大賣/鉅額交易
2022/08/16	10	79.49	254	78.30	78.00	-244	229	-106.51%	大賣/鉅額交易
2022/08/12	3	74.10	0	0.00	75.50	3	192	1.56%
2022/06/24	50	63.95	0	0.00	64.10	50	214	23.34%
2022/06/21	0	0.00	60	66.41	67.00	-60	221	-27.14%
2022/06/14	1	68.50	0	0.00	68.70	1	232	0.43%
2022/06/13	0	0.00	61	70.17	69.90	-61	239	-25.42%
2022/06/10	0	0.00	60	70.98	71.30	-60	241	-24.84%
2022/06/09	0	0.00	4	71.90	72.20	-4	240	-1.66%
2022/06/08	4	70.90	0	0.00	70.90	4	238	1.68%
2022/05/30	1	68.50	0	0.00	69.10	1	272	0.37%
2022/05/24	1	67.30	0	0.00	67.30	1	308	0.32%
2022/05/19	1	66.80	0	0.00	67.50	1	333	0.30%
2022/05/12	1.1	63.23	3	63.03	63.00	-1.9	461	-0.41%
2022/05/09	0	0.00	11	66.00	65.90	-11	600	-1.83%
2022/05/05	0	0.00	19	67.70	67.70	-19	718	-2.64%
2022/04/28	15	67.50	0	0.00	67.70	15	827	1.81%
2022/04/27	5.1	65.99	0	0.00	66.30	5.1	827	0.61%
2022/04/26	10.1	68.90	0	0.00	68.80	10.1	819	1.23%
2022/04/22	0	0.00	50	70.29	70.90	-50	813	-6.15%
2022/04/07	1	70.60	2	70.05	70.00	-1	816	-0.12%
2022/04/01	0.1	70.50	0	0.00	70.70	0.1	819	0.01%
2022/03/31	1	71.50	0	0.00	71.40	1	821	0.12%
2022/03/28	0	0.00	1	71.30	72.70	-1	817	-0.12%
2022/03/17	1	74.00	0	0.00	73.60	1	784	0.13%
2022/03/08	2	75.10	0	0.00	74.80	2	751	0.27%
2022/03/07	6	77.85	0	0.00	77.00	6	742	0.81%
2022/02/24	14	82.16	0	0.00	80.50	14	712	1.96%
2022/02/22	4	85.70	0	0.00	84.30	4	690	0.58%
2022/02/21	6	85.77	30	85.87	86.10	-24	677	-3.54%
2022/02/18	8	87.01	0	0.00	86.80	8	668	1.20%
2022/02/17	0	0.00	66	88.35	87.50	-66	657	-10.03%
2022/02/16	0	0.00	45	89.72	90.50	-45	636	-7.07%
2022/02/15	10	91.90	2	92.90	89.40	8	607	1.32%
2022/02/14	9	87.82	0	0.00	88.60	9	557	1.61%
2022/02/11	4	91.55	8	90.50	90.90	-4	539	-0.74%
2022/02/10	8	92.00	1	91.60	92.20	7	526	1.33%
2022/02/09	21	91.33	146	91.17	91.30	-125	492	-25.38%	大賣/鉅額交易
2022/02/08	19	90.16	67	88.75	88.50	-48	401	-11.95%
2022/02/07	36	87.21	9	88.07	89.20	27	361	7.46%
2022/01/26	112	84.23	11	83.37	83.20	101	286	35.19%	大買/鉅額交易
2022/01/25	47	79.98	13	79.35	80.20	34	199	17.03%
2022/01/24	6	76.83	0	0.00	78.40	6	187	3.20%
2022/01/21	45	77.56	0	0.00	77.70	45	186	24.12%
2022/01/20	0	0.00	3	78.53	78.50	-3	187	-1.60%
2022/01/19	3	77.93	0	0.00	78.00	3	187	1.60%
2022/01/14	3	77.60	0	0.00	77.50	3	198	1.51%
2022/01/13	2	79.00	0	0.00	79.00	2	198	1.01%
2022/01/12	0	0.00	5	79.72	79.60	-5	197	-2.54%
2022/01/10	0	0.00	86	78.44	78.80	-86	192	-44.71%
2022/01/04	0	0.00	8	78.14	78.10	-8	188	-4.24%
2022/01/03	0	0.00	52	78.39	78.20	-52	189	-27.39%
2021/12/30	0	0.00	10	78.00	78.00	-10	186	-5.35%
2021/12/24	0	0.00	3	75.50	75.60	-3	168	-1.78%
2021/11/23	0	0.00	4	77.30	77.00	-4	160	-2.49%
2021/11/22	0	0.00	31	77.16	77.20	-31	159	-19.41%
2021/11/15	0	0.00	5	74.94	75.30	-5	157	-3.17%
2021/11/10	0	0.00	7	74.90	74.90	-7	161	-4.35%
2021/11/09	0	0.00	4	77.30	76.90	-4	155	-2.58%
2021/11/05	0	0.00	44	77.57	77.80	-44	155	-28.31%
2021/11/04	0	0.00	95	76.99	77.30	-95	153	-62.08%
2021/11/03	0	0.00	3	75.90	76.00	-3	148	-2.02%
2021/11/02	0	0.00	24	76.04	75.70	-24	148	-16.11%
2021/11/01	0	0.00	40	75.36	75.50	-40	145	-27.45%
2021/10/28	2	75.35	44	75.31	76.00	-42	144	-28.98%
2021/10/27	0	0.00	6	75.40	75.50	-6	142	-4.20%
2021/10/26	0	0.00	7	76.01	76.10	-7	141	-4.93%
2021/10/25	0	0.00	59	76.41	76.10	-59	141	-41.66%
2021/10/22	0	0.00	149	76.60	77.10	-149	139	-106.84%	大賣/鉅額交易
2021/10/21	0	0.00	46	75.40	75.60	-46	133	-34.34%
2021/10/20	0	0.00	41	75.10	75.30	-41	133	-30.73%
2021/10/19	0	0.00	83	74.98	75.20	-83	135	-61.18%
2021/10/18	0	0.00	4	74.40	74.60	-4	134	-2.98%
2021/10/15	0	0.00	73	74.60	74.60	-73	136	-53.68%
2021/10/14	1	74.60	0	0.00	74.50	1	136	0.74%
2021/10/13	0	0.00	25	75.11	74.70	-25	139	-17.90%
2021/10/12	2	75.50	0	0.00	74.90	2	145	1.38%
2021/10/08	1	76.00	66	75.71	75.70	-65	149	-43.45%
2021/10/07	1	74.60	49	74.63	74.70	-48	153	-31.26%
2021/09/30	0	0.00	15	74.48	74.60	-15	193	-7.77%
2021/09/28	0	0.00	19	74.58	74.60	-19	206	-9.20%
2021/09/27	0	0.00	53	74.75	74.70	-53	208	-25.47%
2021/09/24	0	0.00	20	74.87	74.70	-20	209	-9.56%
2021/09/23	0	0.00	10	74.44	74.80	-10	209	-4.77%
2021/09/17	1	74.50	30	74.54	74.80	-29	215	-13.43%
2021/09/16	0	0.00	24	74.48	74.20	-24	223	-10.73%
2021/09/09	0	0.00	8	72.04	72.10	-8	230	-3.47%
2021/09/03	1	71.90	0	0.00	72.30	1	234	0.43%
2021/08/04	0	0.00	6	75.80	75.70	-6	317	-1.89%
2021/07/30	0	0.00	2	74.70	74.60	-2	324	-0.62%
2021/07/27	0	0.00	5	75.30	74.90	-5	338	-1.48%
2021/07/22	0	0.00	10	74.49	74.20	-10	342	-2.92%
2021/06/22	0	0.00	5	72.00	72.10	-5	437	-1.14%
2021/06/18	0	0.00	40	72.06	73.00	-40	440	-9.08%
2021/06/10	0	0.00	40	72.43	72.20	-40	450	-8.88%
2021/06/09	0	0.00	4	73.10	72.40	-4	450	-0.89%
2021/05/25	0	0.00	3	77.60	77.50	-3	429	-0.70%
2021/05/18	0	0.00	6	73.90	74.10	-6	446	-1.34%
2021/05/17	11	71.49	54	71.94	70.80	-43	444	-9.67%
2021/05/13	1	76.60	0	0.00	76.20	1	430	0.23%
2021/05/12	6	78.10	0	0.00	77.40	6	430	1.39%
2021/05/11	2	81.00	0	0.00	80.80	2	420	0.48%
2021/05/10	2	82.30	0	0.00	82.60	2	415	0.48%
2021/05/07	1	83.50	0	0.00	83.10	1	414	0.24%
2021/05/06	0	0.00	1	81.60	82.10	-1	419	-0.24%
2021/05/04	20	82.30	1	81.20	83.00	19	423	4.49%
2021/05/03	2	85.10	0	0.00	84.50	2	421	0.47%
2021/04/29	0	0.00	12	85.77	86.10	-12	426	-2.81%
2021/04/28	0	0.00	5	86.00	85.80	-5	428	-1.17%
2021/04/22	1	87.40	0	0.00	85.80	1	432	0.23%
2021/04/19	20	89.23	0	0.00	89.50	20	417	4.79%
2021/04/16	5	88.98	20	88.80	88.80	-15	406	-3.69%
2021/04/15	2	87.80	1	86.90	87.60	1	405	0.25%
2021/04/14	6	85.45	2	87.40	85.60	4	401	1.00%
2021/04/13	2	88.80	0	0.00	88.30	2	398	0.50%
2021/04/12	130	90.05	0	0.00	89.60	130	390	33.31%	大買/鉅額交易
2021/04/09	7	87.89	5	90.00	89.60	2	371	0.54%
2021/04/07	1	86.90	2	86.15	87.10	-1	335	-0.30%
2021/04/06	1	85.00	0	0.00	84.40	1	315	0.32%
2021/03/31	0	0.00	14	84.83	84.80	-14	312	-4.48%
2021/03/30	0	0.00	2	85.30	85.30	-2	308	-0.65%
2021/03/29	0	0.00	10	85.81	85.90	-10	305	-3.28%
2021/03/23	40	84.83	0	0.00	84.90	40	296	13.50%
2021/03/19	0	0.00	1	84.90	84.70	-1	301	-0.33%
2021/03/18	0	0.00	1	85.10	85.30	-1	301	-0.33%
2021/03/17	0	0.00	5	86.58	86.10	-5	303	-1.65%
2021/03/15	0	0.00	2	84.60	84.60	-2	311	-0.64%
2021/03/11	1	84.10	1	83.80	84.10	0	324	0.00%
2021/03/10	0	0.00	2	83.80	83.60	-2	329	-0.61%
2021/03/03	2	82.30	0	0.00	82.80	2	355	0.56%
2021/02/26	0	0.00	1	83.50	83.40	-1	360	-0.28%
2021/02/25	0	0.00	2	83.90	83.60	-2	369	-0.54%
2021/02/24	0	0.00	1	83.40	83.50	-1	372	-0.27%
2021/02/22	0	0.00	5	84.48	84.30	-5	370	-1.35%
2021/02/19	0	0.00	1	83.30	84.30	-1	369	-0.27%
2021/02/18	1	81.20	0	0.00	81.20	1	363	0.28%
2021/02/05	2	78.30	0	0.00	78.00	2	360	0.55%
2021/02/03	0	0.00	2	78.00	78.40	-2	367	-0.54%
2021/02/02	1	77.70	0	0.00	77.50	1	363	0.28%
2021/02/01	2	76.90	0	0.00	77.50	2	367	0.54%
2021/01/29	2	78.30	5	78.60	78.30	-3	366	-0.82%
2021/01/25	1	77.10	1	78.80	79.00	0	350	0.00%
2021/01/22	4	78.35	0	0.00	78.20	4	344	1.16%
2021/01/20	8	80.74	0	0.00	79.80	8	334	2.39%
2021/01/19	1	82.50	0	0.00	82.40	1	322	0.31%
2021/01/13	9	82.91	0	0.00	82.60	9	327	2.75%
2021/01/08	1	83.90	2	83.95	84.00	-1	323	-0.31%
2021/01/07	2	82.80	0	0.00	82.60	2	318	0.63%
2020/12/25	1	81.60	0	0.00	81.80	1	313	0.32%
2020/12/21	4	80.80	3	80.70	82.50	1	325	0.31%
2020/12/18	6	81.30	230	81.49	81.00	-224	323	-69.34%	大賣/鉅額交易
2020/12/17	0	0.00	1	82.60	82.70	-1	317	-0.32%
2020/12/16	2	82.95	0	0.00	83.00	2	317	0.63%
2020/12/15	1	82.90	0	0.00	82.40	1	316	0.32%
2020/12/11	115	84.20	0	0.00	84.40	115	321	35.74%	大買/鉅額交易
2020/12/10	90	85.93	1	86.00	85.10	89	329	26.99%
2020/12/09	90	85.89	0	0.00	85.80	90	331	27.18%
2020/12/08	91	83.18	1	83.30	83.40	90	319	28.16%
2020/12/07	91	82.78	1	82.90	82.70	90	316	28.42%
2020/12/04	81	84.45	0	0.00	83.90	81	315	25.64%
2020/12/03	80	85.31	0	0.00	84.70	80	311	25.65%
2020/12/02	80	84.82	1	84.70	84.40	79	308	25.57%
2020/12/01	80	85.14	1	85.20	85.00	79	306	25.80%
2020/11/30	81	86.85	1	85.70	85.80	80	313	25.49%
2020/11/27	80	86.45	0	0.00	86.50	80	312	25.60%
2020/11/26	80	85.30	59	85.22	85.40	21	306	6.84%
2020/11/25	70	85.35	17	85.41	85.30	53	306	17.29%
2020/11/24	66	84.98	194	84.92	84.80	-128	306	-41.81%	大賣/鉅額交易
2020/11/23	3	85.73	120	85.66	85.60	-117	301	-38.85%	大賣/鉅額交易
2020/11/20	0	0.00	93	85.72	85.50	-93	302	-30.77%
2020/11/19	2	84.80	0	0.00	86.00	2	309	0.65%
2020/11/18	0	0.00	1	85.90	85.90	-1	305	-0.33%
2020/11/16	2	86.15	0	0.00	86.50	2	319	0.63%
2020/11/13	1	86.40	0	0.00	86.20	1	325	0.31%
2020/11/11	2	86.75	0	0.00	86.60	2	338	0.59%
2020/11/09	2	86.50	2	87.40	87.30	0	367	0.00%
2020/11/06	17	88.05	9	88.16	88.00	8	371	2.15%
2020/11/05	0	0.00	6	88.20	88.40	-6	380	-1.58%
2020/11/04	2	88.05	0	0.00	88.10	2	397	0.50%
2020/11/03	9	87.50	2	87.80	87.70	7	398	1.76%
2020/10/30	2	87.35	18	87.70	86.80	-16	407	-3.93%
2020/10/26	0	0.00	3	89.60	89.20	-3	428	-0.70%
2020/10/23	0	0.00	90	89.95	89.50	-90	435	-20.65%
2020/10/22	0	0.00	149	90.40	91.60	-149	440	-33.82%	大賣/鉅額交易
2020/10/21	4	89.00	12	89.70	89.00	-8	440	-1.82%
2020/10/20	0	0.00	4	89.75	89.50	-4	451	-0.89%
2020/10/19	1	90.00	27	89.90	89.70	-26	457	-5.69%
2020/10/16	0	0.00	29	90.10	89.40	-29	461	-6.29%
2020/10/15	40	90.01	47	89.93	90.10	-7	470	-1.49%
2020/10/14	55	90.65	96	90.61	90.50	-41	488	-8.40%
2020/10/13	55	90.10	0	0.00	90.30	55	518	10.60%
2020/10/12	54	90.62	0	0.00	89.90	54	538	10.03%
2020/10/08	79	91.08	0	0.00	90.90	79	550	14.35%
2020/10/07	54	90.48	4	90.05	90.70	50	555	9.00%
2020/10/06	55	90.33	0	0.00	90.40	55	570	9.64%
2020/10/05	55	89.78	0	0.00	89.60	55	594	9.24%
2020/09/30	56	88.19	0	0.00	88.30	56	628	8.91%
2020/09/29	56	87.98	0	0.00	88.10	56	644	8.68%
2020/09/28	57	87.14	0	0.00	87.10	57	666	8.55%
2020/09/25	57	86.01	2	85.35	85.50	55	680	8.08%
2020/09/24	55	87.13	0	0.00	86.60	55	682	8.05%
2020/09/23	54	88.92	0	0.00	88.80	54	682	7.91%
2020/09/22	53	89.49	2	89.65	89.30	51	693	7.36%
2020/09/21	50	91.57	1	91.50	91.40	49	698	7.02%
2020/09/18	50	92.34	1	92.60	91.70	49	708	6.92%
2020/09/17	150	92.30	5	91.86	92.70	145	742	19.53%	大買/鉅額交易
2020/09/16	50	92.80	2	92.70	91.90	48	766	6.26%
2020/09/15	50	92.98	2	92.90	92.90	48	765	6.27%
2020/09/14	51	91.43	0	0.00	92.00	51	760	6.71%
2020/09/11	1	90.00	0	0.00	90.20	1	762	0.13%
2020/09/09	0	0.00	1	89.80	89.50	-1	789	-0.13%
2020/09/08	0	0.00	1	89.90	89.90	-1	795	-0.13%
2020/09/07	100	89.98	0	0.00	90.00	100	812	12.30%
2020/09/04	0	0.00	40	90.51	90.40	-40	838	-4.77%
2020/09/03	1	92.70	0	0.00	92.20	1	913	0.11%
2020/09/02	0	0.00	1	90.70	90.70	-1	936	-0.11%
2020/08/27	84	90.94	1	91.00	91.30	83	1,023	8.11%
2020/08/26	115	90.75	0	0.00	90.90	115	1,032	11.14%	大買/鉅額交易
2020/08/25	76	89.89	0	0.00	90.20	76	1,052	7.22%
2020/08/24	0	0.00	1	87.60	87.60	-1	1,088	-0.09%
2020/08/20	356	87.26	1	86.80	86.60	355	1,120	31.67%	大買/鉅額交易
2020/08/19	104	89.76	0	0.00	89.80	104	1,168	8.90%	大買/鉅額交易
2020/08/18	9	92.02	10	91.64	91.30	-1	1,249	-0.08%
2020/08/17	1	93.50	0	0.00	93.50	1	1,257	0.08%
2020/08/14	231	92.93	12	92.62	92.20	219	1,266	17.29%	大買/鉅額交易
2020/08/12	106	89.76	0	0.00	89.60	106	1,290	8.21%	大買/鉅額交易
2020/08/11	0	0.00	1	91.40	91.30	-1	1,349	-0.07%
2020/08/10	3	90.37	1	92.20	91.40	2	1,388	0.14%
2020/08/06	1	88.50	6	88.50	88.10	-5	1,429	-0.35%
2020/08/04	3	87.40	0	0.00	87.50	3	1,442	0.21%
2020/08/03	0	0.00	3	86.00	86.10	-3	1,490	-0.20%
2020/07/31	48	85.01	2	85.10	85.00	46	1,497	3.07%
2020/07/29	8	85.48	2	85.40	85.40	6	1,523	0.39%
2020/07/28	1	86.70	7	87.50	84.60	-6	1,531	-0.39%
2020/07/27	0	0.00	7	88.23	87.20	-7	1,542	-0.45%
2020/07/24	1	88.00	1	90.00	88.00	0	1,583	0.00%
2020/07/23	0	0.00	1	91.70	90.50	-1	1,641	-0.06%
2020/07/20	0	0.00	1	89.30	89.30	-1	1,677	-0.06%
2020/07/17	3	94.20	1	92.20	91.80	2	1,670	0.12%
2020/07/16	1	96.00	0	0.00	96.00	1	1,659	0.06%
2020/07/03	30	94.86	0	0.00	94.50	30	1,709	1.75%
2020/07/01	2	94.95	2	94.10	94.50	0	1,802	0.00%
2020/06/30	5	92.90	0	0.00	92.60	5	1,800	0.28%
2020/06/29	4	92.45	7	92.30	92.30	-3	1,800	-0.17%
2020/06/16	1	99.00	1	99.20	98.60	0	1,844	0.00%
2020/06/15	0	0.00	1	98.40	95.80	-1	1,858	-0.05%
2020/06/12	3	96.23	0	0.00	98.60	3	1,875	0.16%
2020/06/11	2	100.35	0	0.00	98.60	2	1,884	0.11%
2020/06/08	1	98.50	1	98.30	98.20	0	1,829	0.00%
2020/06/04	0	0.00	6	96.95	97.70	-6	1,818	-0.33%
2020/06/03	1	96.00	0	0.00	96.40	1	1,826	0.05%
2020/06/02	6	96.60	0	0.00	95.60	6	1,879	0.32%
2020/06/01	5	97.16	2	96.65	96.50	3	1,883	0.16%
2020/05/26	1	95.80	1	95.00	95.00	0	1,851	0.00%
2020/05/22	0	0.00	3	92.00	92.00	-3	1,728	-0.17%
2020/05/20	1	91.70	0	0.00	91.60	1	1,716	0.06%
2020/05/19	2	91.95	0	0.00	92.00	2	1,714	0.12%
2020/05/18	8	94.56	0	0.00	94.20	8	1,679	0.48%
2020/05/15	23	92.37	0	0.00	91.40	23	1,624	1.42%
2020/05/14	0	0.00	2	93.60	89.70	-2	1,600	-0.12%
2020/05/12	1	92.00	0	0.00	92.40	1	1,614	0.06%
2020/05/11	0	0.00	3	92.97	92.20	-3	1,628	-0.18%
2020/05/08	4	94.50	0	0.00	92.00	4	1,638	0.24%
2020/05/06	10	92.00	0	0.00	91.10	10	1,682	0.59%
2020/05/04	1	88.60	4	89.45	89.20	-3	1,724	-0.17%
2020/04/30	2	91.40	1	91.40	91.20	1	1,750	0.06%
2020/04/28	2	89.80	12	90.50	91.00	-10	1,791	-0.56%
2020/04/24	40	85.98	0	0.00	84.80	40	1,771	2.26%
2020/04/23	20	83.95	4	83.70	83.40	16	1,791	0.89%
2020/04/22	20	83.00	12	82.12	82.70	8	1,924	0.42%
2020/04/21	0	0.00	2	84.80	82.90	-2	1,985	-0.10%
2020/04/20	30	86.20	1	85.00	85.10	29	2,051	1.41%
2020/04/15	2	83.50	60	83.48	83.90	-58	2,077	-2.79%
2020/04/14	2	82.70	0	0.00	83.00	2	2,075	0.10%
2020/04/13	1	81.70	16	82.38	82.00	-15	2,070	-0.72%
2020/04/10	1	81.30	1	81.50	81.50	0	2,084	0.00%
2020/04/08	1	86.00	0	0.00	86.00	1	2,062	0.05%
2020/04/01	0	0.00	2	75.80	76.30	-2	1,942	-0.10%
2020/03/19	7	69.00	5	67.84	64.30	2	1,799	0.11%
2020/03/18	50	73.71	0	0.00	70.00	50	1,773	2.82%
2020/03/17	5	70.48	65	73.30	69.00	-60	1,741	-3.45%
2020/03/16	1	74.60	10	76.41	73.30	-9	1,719	-0.52%
2020/03/13	4	74.15	3	73.63	75.90	1	1,701	0.06%
2020/03/12	3	80.30	6	82.67	80.60	-3	1,700	-0.18%
2020/03/11	1	86.60	3	87.13	85.50	-2	1,670	-0.12%
2020/03/10	0	0.00	5	87.26	88.40	-5	1,655	-0.30%
2020/03/09	3	90.07	15	92.03	88.10	-12	1,640	-0.73%
2020/03/06	68	94.11	3	92.50	93.60	65	1,594	4.08%
2020/03/04	1	87.20	1	88.40	87.30	0	1,524	0.00%
2020/03/03	2	91.90	3	90.03	89.80	-1	1,516	-0.07%
2020/03/02	10	86.45	1	86.30	86.20	9	1,497	0.60%
2020/02/27	4	88.70	13	91.11	88.70	-9	1,484	-0.61%
2020/02/26	7	92.39	0	0.00	91.30	7	1,475	0.47%
2020/02/25	0	0.00	1	92.00	94.70	-1	1,486	-0.07%
2020/02/24	1	92.90	9	93.40	92.70	-8	1,488	-0.54%
2020/02/21	0	0.00	2	96.00	96.00	-2	1,488	-0.13%
2020/02/20	0	0.00	10	96.47	96.20	-10	1,518	-0.66%
2020/02/19	11	97.48	1	97.60	97.60	10	1,547	0.65%
2020/02/18	1	95.90	7	96.61	95.90	-6	1,628	-0.37%
2020/02/17	3	98.73	7	99.21	96.80	-4	1,629	-0.25%
2020/02/14	6	99.08	0	0.00	100.00	6	1,617	0.37%
2020/02/12	1	97.70	6	97.50	97.30	-5	1,550	-0.32%
2020/02/11	0	0.00	28	98.98	97.70	-28	1,531	-1.83%
2020/02/10	9	98.84	0	0.00	98.70	9	1,525	0.59%
2020/02/07	5	100.00	40	99.53	99.30	-35	1,503	-2.33%
2020/02/06	18	108.89	0	0.00	110.00	18	1,428	1.26%
2020/02/04	0	0.00	1	110.00	106.50	-1	1,363	-0.07%
2020/02/03	2	110.50	0	0.00	110.00	2	1,330	0.15%
2020/01/31	15	112.50	0	0.00	115.50	15	1,285	1.17%
2020/01/30	1	107.00	0	0.00	105.00	1	1,240	0.08%
2020/01/17	0	0.00	2	111.00	115.50	-2	1,228	-0.16%
2020/01/16	0	0.00	2	111.75	114.00	-2	1,194	-0.17%
2020/01/15	10	101.00	4	101.00	108.00	6	1,063	0.56%
2020/01/14	0	0.00	2	101.25	98.60	-2	1,011	-0.20%
2020/01/13	40	94.12	4	90.85	97.30	36	954	3.77%
2020/01/09	4	86.13	0	0.00	86.20	4	928	0.43%
2020/01/08	5	86.90	2	86.25	85.50	3	929	0.32%
2020/01/07	0	0.00	2	86.80	88.30	-2	917	-0.22%
2020/01/03	1	88.00	1	87.40	89.00	0	896	0.00%
2019/12/31	0	0.00	1	83.90	84.20	-1	881	-0.11%
2019/12/27	0	0.00	1	84.30	84.40	-1	896	-0.11%
2019/12/18	0	0.00	1	84.70	84.90	-1	971	-0.10%
2019/12/17	3	84.00	0	0.00	83.60	3	994	0.30%
2019/12/16	5	83.60	0	0.00	83.50	5	995	0.50%
2019/12/13	2	84.20	0	0.00	83.80	2	994	0.20%
2019/12/12	15	84.49	0	0.00	84.60	15	995	1.51%
2019/12/11	21	84.88	2	84.60	84.90	19	998	1.90%
2019/12/09	4	84.30	0	0.00	84.30	4	1,003	0.40%
2019/11/29	0	0.00	1	82.50	82.90	-1	1,019	-0.10%
2019/11/27	1	84.80	0	0.00	84.00	1	1,036	0.10%
2019/11/25	1	81.80	0	0.00	83.50	1	1,113	0.09%
2019/11/22	2	83.50	0	0.00	82.10	2	1,185	0.17%
2019/11/21	0	0.00	11	83.49	85.50	-11	1,178	-0.93%
2019/11/19	0	0.00	15	84.25	84.20	-15	1,176	-1.28%
2019/11/18	9	81.64	1	82.70	83.90	8	1,155	0.69%
2019/11/15	17	80.69	28	83.50	80.50	-11	1,142	-0.96%
2019/11/13	5	76.50	0	0.00	77.20	5	1,115	0.45%
2019/11/08	0	0.00	3	74.77	74.70	-3	1,207	-0.25%
2019/11/07	4	74.95	0	0.00	74.00	4	1,204	0.33%
2019/10/25	4	77.28	0	0.00	76.50	4	1,175	0.34%
2019/10/24	0	0.00	6	79.80	79.90	-6	1,127	-0.53%
2019/10/22	0	0.00	12	78.46	78.70	-12	1,118	-1.07%
2019/10/18	39	79.73	4	79.20	79.70	35	1,073	3.26%
2019/10/17	1	75.40	0	0.00	75.40	1	1,009	0.10%
2019/10/16	0	0.00	6	74.68	74.30	-6	1,007	-0.60%
2019/10/15	3	73.97	0	0.00	73.90	3	1,007	0.30%
2019/10/14	8	73.06	7	73.21	72.90	1	1,005	0.10%
2019/10/09	0	0.00	2	74.00	74.00	-2	998	-0.20%
2019/10/08	0	0.00	20	74.83	74.60	-20	1,018	-1.96%
2019/10/07	17	77.67	6	76.43	75.90	11	1,035	1.06%
2019/10/04	10	75.77	17	75.56	75.40	-7	1,045	-0.67%
2019/10/03	16	75.50	1	73.40	75.60	15	1,044	1.44%
2019/10/02	0	0.00	1	75.00	74.30	-1	1,044	-0.10%
2019/10/01	1	73.90	2	74.10	73.90	-1	1,051	-0.10%
2019/09/27	0	0.00	8	74.15	73.60	-8	1,054	-0.76%
2019/09/26	13	74.54	13	74.72	74.50	0	1,050	0.00%
2019/09/25	6	73.77	8	73.00	74.00	-2	1,051	-0.19%
2019/09/24	0	0.00	4	72.85	72.70	-4	1,049	-0.38%
2019/09/23	6	73.80	34	72.90	73.70	-28	1,043	-2.68%
2019/09/20	48	72.76	17	72.78	72.00	31	1,026	3.02%
2019/09/19	10	71.41	5	71.22	70.60	5	1,003	0.50%
2019/09/18	1	70.60	0	0.00	70.60	1	1,018	0.10%
2019/09/16	1	70.40	2	70.65	69.80	-1	1,037	-0.10%
2019/09/12	3	71.17	6	71.43	70.90	-3	1,037	-0.29%
2019/09/11	4	70.03	0	0.00	70.00	4	1,037	0.39%
2019/09/10	1	70.00	0	0.00	70.00	1	1,031	0.10%
2019/09/09	0	0.00	43	70.87	69.60	-43	1,028	-4.18%
2019/09/06	6	72.08	12	71.97	72.00	-6	1,003	-0.60%
2019/09/05	2	72.50	37	72.94	72.40	-35	995	-3.51%
2019/09/04	42	73.09	0	0.00	72.70	42	989	4.25%
2019/09/03	3	72.67	15	72.69	72.40	-12	980	-1.22%
2019/09/02	27	73.95	21	74.04	73.60	6	980	0.61%
2019/08/30	5	72.62	10	73.28	72.20	-5	968	-0.52%
2019/08/29	19	73.94	24	74.28	72.80	-5	953	-0.52%
2019/08/28	47	74.17	36	75.97	73.70	11	934	1.18%
2019/08/27	60	74.88	52	74.68	74.90	8	866	0.92%
2019/08/26	16	70.65	12	70.93	70.30	4	788	0.51%
2019/08/23	22	71.29	5	70.40	71.20	17	777	2.19%
2019/08/22	8	70.20	14	70.64	69.60	-6	762	-0.79%
2019/08/21	35	70.79	5	70.70	70.50	30	750	4.00%
2019/08/20	25	71.05	36	70.38	69.80	-11	749	-1.47%
2019/08/19	43	70.82	20	70.57	70.00	23	729	3.15%
2019/08/16	43	69.57	172	69.70	70.10	-129	700	-18.40%	大賣/鉅額交易
2019/08/15	206	68.16	30	67.50	69.00	176	659	26.71%	大買/鉅額交易
2019/08/14	33	67.23	4	67.38	66.80	29	613	4.73%
2019/08/13	2	63.30	0	0.00	62.60	2	567	0.35%
2019/08/12	15	63.21	1	62.80	63.20	14	590	2.37%
2019/08/08	3	62.87	0	0.00	63.00	3	595	0.50%
2019/08/07	1	61.10	0	0.00	60.70	1	600	0.17%
2019/08/06	0	0.00	1	60.50	60.70	-1	618	-0.16%
2019/08/05	0	0.00	7	62.39	61.30	-7	621	-1.13%
2019/08/02	6	62.98	1	62.60	62.60	5	631	0.79%
2019/08/01	2	64.80	4	63.25	64.40	-2	655	-0.31%
2019/07/31	4	63.63	4	62.00	64.00	0	652	0.00%
2019/07/30	6	61.45	1	61.50	61.20	5	649	0.77%
2019/07/29	0	0.00	15	63.43	63.00	-15	656	-2.28%
2019/07/26	4	63.20	0	0.00	63.10	4	663	0.60%
2019/07/25	0	0.00	11	63.66	63.10	-11	672	-1.63%
2019/07/24	21	63.96	0	0.00	63.70	21	686	3.06%
2019/07/19	1	63.50	0	0.00	63.50	1	892	0.11%
2019/07/18	0	0.00	9	63.11	63.10	-9	1,010	-0.89%
2019/07/17	0	0.00	1	63.80	63.80	-1	1,014	-0.10%
2019/07/15	0	0.00	9	64.34	65.00	-9	1,031	-0.87%
2019/07/12	9	65.88	7	64.84	65.70	2	1,041	0.19%
2019/07/11	1	63.30	128	63.51	63.40	-127	1,025	-12.38%	大賣/鉅額交易
2019/07/10	111	67.80	21	68.06	68.20	90	1,011	8.89%	大買/
2019/07/09	47	67.89	0	0.00	68.00	47	994	4.72%
2019/07/08	101	67.71	4	67.93	67.70	97	998	9.71%	大買/
2019/07/05	6	67.80	4	67.45	67.90	2	1,018	0.20%
2019/07/04	1	66.80	7	66.70	66.60	-6	1,024	-0.59%
2019/07/03	4	65.70	0	0.00	65.70	4	1,043	0.38%
2019/07/02	0	0.00	37	66.35	65.90	-37	1,054	-3.51%
2019/07/01	27	66.92	4	67.10	67.30	23	1,071	2.15%
2019/06/28	0	0.00	1	64.60	64.60	-1	1,078	-0.09%
2019/06/27	0	0.00	4	65.40	65.30	-4	1,112	-0.36%
2019/06/26	11	65.05	28	64.40	64.80	-17	1,127	-1.51%
2019/06/25	132	66.28	8	65.61	65.20	124	1,151	10.77%	大買/鉅額交易
2019/06/24	2	65.00	3	64.87	65.60	-1	1,154	-0.09%
2019/06/21	13	64.78	15	64.95	64.40	-2	1,227	-0.16%
2019/06/20	8	63.36	27	63.52	63.80	-19	1,273	-1.49%
2019/06/19	30	63.74	3	63.80	63.90	27	1,391	1.94%
2019/06/18	3	61.77	1	61.70	61.70	2	1,454	0.14%
2019/06/17	6	61.60	0	0.00	61.90	6	1,512	0.40%
2019/06/13	0	0.00	8	62.43	62.50	-8	1,547	-0.52%
2019/06/11	0	0.00	1	63.60	63.60	-1	1,585	-0.06%
2019/06/10	5	63.82	0	0.00	63.70	5	1,604	0.31%
2019/06/06	0	0.00	4	61.60	61.70	-4	1,611	-0.25%
2019/06/05	0	0.00	2	61.45	61.40	-2	1,629	-0.12%
2019/06/04	0	0.00	1	62.60	61.70	-1	1,639	-0.06%
2019/06/03	1	62.70	11	62.36	62.30	-10	1,643	-0.61%
2019/05/31	10	63.93	3	64.00	63.80	7	1,646	0.43%
2019/05/30	11	63.63	0	0.00	63.90	11	1,664	0.66%
2019/05/29	0	0.00	4	63.00	63.20	-4	1,683	-0.24%
2019/05/28	1	62.20	0	0.00	62.20	1	1,684	0.06%
2019/05/27	2	61.70	5	63.66	61.70	-3	1,695	-0.18%
2019/05/24	3	61.93	0	0.00	61.80	3	1,691	0.18%
2019/05/23	4	61.15	2	60.85	60.80	2	1,690	0.12%
2019/05/22	1	61.90	10	62.15	61.90	-9	1,703	-0.53%
2019/05/21	67	61.59	1	61.70	62.40	66	1,710	3.86%
2019/05/20	5	60.72	4	61.43	61.50	1	1,715	0.06%
2019/05/17	2	60.75	7	61.51	59.70	-5	1,722	-0.29%
2019/05/16	3	61.97	1	62.10	61.90	2	1,710	0.12%
2019/05/15	7	63.93	7	64.60	64.20	0	1,724	0.00%
2019/05/14	9	61.03	6	62.32	62.90	3	1,724	0.17%
2019/05/13	7	61.19	0	0.00	60.40	7	1,723	0.41%
2019/05/10	6	62.92	1	63.10	62.40	5	1,753	0.29%
2019/05/09	3	61.47	8	63.00	61.90	-5	1,744	-0.29%
2019/05/08	5	65.40	7	65.36	64.50	-2	1,720	-0.12%
2019/05/07	0	0.00	60	65.20	65.40	-60	1,724	-3.48%
2019/05/06	2	64.65	4	64.63	64.00	-2	1,740	-0.11%
2019/05/03	4	66.93	98	66.77	66.80	-94	1,765	-5.32%
2019/05/02	4	66.53	5	66.46	66.40	-1	1,757	-0.06%
2019/04/30	2	64.90	67	65.64	65.40	-65	1,749	-3.72%
2019/04/29	8	65.71	5	66.74	64.10	3	1,733	0.17%
2019/04/26	6	67.28	6	67.30	67.00	0	1,706	0.00%
2019/04/25	14	72.25	59	75.16	69.70	-45	1,672	-2.69%
2019/04/24	66	73.50	511	76.96	77.00	-445	1,538	-28.92%	大賣/鉅額交易
2019/04/23	0	0.00	3	70.83	70.00	-3	1,426	-0.21%
2019/04/22	4	71.23	13	71.05	70.90	-9	1,432	-0.63%
2019/04/19	12	70.24	0	0.00	70.20	12	1,418	0.85%
2019/04/18	1	70.10	6	71.02	69.00	-5	1,412	-0.35%
2019/04/17	1	69.60	1	70.00	69.50	0	1,396	0.00%
2019/04/16	2	69.70	32	70.10	70.00	-30	1,388	-2.16%
2019/04/15	21	70.07	13	70.65	70.60	8	1,375	0.58%
2019/04/12	0	0.00	1	67.80	68.10	-1	1,358	-0.07%
2019/04/10	1	70.30	6	71.10	70.40	-5	1,316	-0.38%
2019/04/08	13	70.26	0	0.00	69.50	13	1,273	1.02%
2019/04/03	8	70.64	0	0.00	71.00	8	1,259	0.64%
2019/04/02	1	69.50	1	70.70	70.90	0	1,226	0.00%
2019/03/29	7	69.09	4	68.93	69.40	3	1,168	0.26%
2019/03/27	0	0.00	3	69.13	69.50	-3	1,126	-0.27%
2019/03/26	1	67.70	240	69.00	68.00	-239	1,101	-21.69%	大賣/鉅額交易
2019/03/25	30	68.70	0	0.00	68.50	30	1,025	2.93%
2019/03/22	22	67.83	18	67.49	70.50	4	965	0.41%
2019/03/21	422	62.38	13	61.90	64.30	409	849	48.16%	大買/鉅額交易
2019/03/20	77	60.38	0	0.00	60.30	77	788	9.76%
2019/03/19	0	0.00	2	57.10	58.90	-2	733	-0.27%
2019/03/18	5	56.10	83	56.01	56.00	-78	711	-10.97%
2019/03/15	7	56.14	200	56.14	56.30	-193	712	-27.10%	大賣/鉅額交易
2019/03/14	115	56.48	2	58.30	56.40	113	720	15.68%	大買/鉅額交易
2019/03/13	101	56.82	100	57.16	57.50	1	704	0.14%	大買/
2019/03/12	1	55.40	100	55.57	56.10	-99	690	-14.34%
2019/03/11	0	0.00	172	55.23	55.00	-172	685	-25.10%	大賣/鉅額交易
2019/03/08	10	54.40	0	0.00	54.40	10	689	1.45%
2019/03/07	0	0.00	38	53.39	52.90	-38	684	-5.55%
2019/03/05	2	54.00	219	54.42	53.90	-217	680	-31.90%	大賣/鉅額交易
2019/03/04	0	0.00	3	53.67	54.90	-3	658	-0.46%
2019/02/27	0	0.00	1	51.90	52.10	-1	633	-0.16%
2019/02/26	1	50.90	32	52.08	51.50	-31	628	-4.93%
2019/02/25	1	52.30	100	51.80	52.20	-99	617	-16.04%
2019/02/22	1	52.10	0	0.00	52.20	1	611	0.16%
2019/02/21	0	0.00	3	52.73	52.30	-3	607	-0.49%
2019/02/20	0	0.00	100	51.55	52.00	-100	593	-16.86%
2019/02/19	5	51.50	0	0.00	52.00	5	588	0.85%
2019/02/15	4	49.88	0	0.00	50.50	4	564	0.71%
2019/02/14	0	0.00	3	51.53	51.30	-3	550	-0.54%
2019/02/13	0	0.00	40	51.25	50.90	-40	531	-7.52%
2019/02/12	0	0.00	101	50.58	50.60	-101	524	-19.24%	大賣/鉅額交易
2019/02/11	3	49.57	0	0.00	50.40	3	520	0.58%
2019/01/29	18	47.54	114	47.58	47.45	-96	484	-19.81%	大賣/
2019/01/28	6	47.93	0	0.00	47.80	6	477	1.26%
2019/01/25	3	48.80	1	49.45	49.00	2	464	0.43%
2019/01/24	0	0.00	3	46.20	49.30	-3	443	-0.68%
2019/01/22	13	44.30	0	0.00	44.30	13	399	3.25%
2019/01/18	3	44.45	150	44.70	44.70	-147	396	-37.08%	大賣/鉅額交易
2019/01/17	0	0.00	150	44.88	45.00	-150	398	-37.68%	大賣/鉅額交易
2019/01/16	0	0.00	10	45.78	45.65	-10	394	-2.53%
2019/01/15	1	45.95	7	45.93	45.65	-6	388	-1.54%
2019/01/14	0	0.00	69	44.78	45.45	-69	380	-18.15%
2019/01/11	0	0.00	6	43.77	44.00	-6	368	-1.63%
2019/01/10	0	0.00	53	43.79	44.05	-53	367	-14.41%
2019/01/09	2	42.85	0	0.00	43.60	2	364	0.55%
2019/01/08	0	0.00	6	43.10	43.05	-6	360	-1.66%
2019/01/07	6	42.80	63	42.83	43.10	-57	365	-15.61%
2019/01/03	0	0.00	52	43.40	43.15	-52	385	-13.48%
2018/12/26	1	43.50	0	0.00	42.60	1	375	0.27%
2018/12/25	0	0.00	3	44.03	43.80	-3	372	-0.81%
2018/12/24	1	44.50	1	44.10	44.60	0	369	0.00%
2018/12/22	0	0.00	1	44.40	44.40	-1	367	-0.27%
2018/12/21	0	0.00	2	44.35	44.40	-2	366	-0.55%
2018/12/20	1	44.75	0	0.00	43.90	1	361	0.28%
2018/12/18	0	0.00	49	44.82	44.45	-49	356	-13.73%
2018/12/17	1	45.55	0	0.00	45.25	1	351	0.28%
2018/12/14	1	45.60	102	45.86	45.75	-101	345	-29.27%	大賣/鉅額交易
2018/12/13	0	0.00	3	45.85	46.10	-3	337	-0.89%
2018/12/10	5	44.10	100	44.23	44.75	-95	312	-30.45%
2018/12/07	1	44.00	41	45.23	44.85	-40	303	-13.19%
2018/12/06	7	44.23	1	45.10	43.70	6	283	2.12%
2018/12/04	30	44.95	127	45.04	45.00	-97	259	-37.31%	大賣/
2018/12/03	0	0.00	23	44.86	44.15	-23	248	-9.24%
2018/11/30	0	0.00	65	42.47	43.45	-65	225	-28.81%
2018/11/29	0	0.00	1	42.50	42.00	-1	218	-0.46%
2018/11/28	0	0.00	32	41.08	41.65	-32	211	-15.13%
2018/11/27	0	0.00	1	40.15	40.60	-1	207	-0.48%
2018/11/26	4	40.64	0	0.00	40.30	4	205	1.94%
2018/11/23	1	40.95	40	40.40	40.00	-39	203	-19.16%
2018/11/22	8	40.85	50	40.57	40.20	-42	201	-20.83%
2018/11/20	1	40.45	4	40.96	41.20	-3	193	-1.55%
2018/11/16	0	0.00	5	40.45	41.10	-5	186	-2.69%
2018/11/14	2	39.15	0	0.00	39.40	2	174	1.14%
2018/11/12	0	0.00	1	39.60	39.55	-1	171	-0.58%
2018/11/09	3	38.88	0	0.00	39.40	3	168	1.78%
2018/11/07	0	0.00	10	35.92	36.50	-10	146	-6.81%
2018/11/05	0	0.00	2	34.90	35.20	-2	138	-1.45%
2018/10/30	0	0.00	14	32.48	32.70	-14	134	-10.44%
2018/10/29	0	0.00	16	32.50	32.60	-16	133	-11.99%
2018/10/26	0	0.00	1	32.50	32.45	-1	132	-0.75%
2018/10/23	0	0.00	68	33.76	34.00	-68	119	-56.95%
2018/10/22	2	34.20	2	34.43	34.60	0	116	0.00%
2018/10/19	1	33.55	0	0.00	33.95	1	117	0.85%
2018/10/18	1	34.15	3	34.27	34.10	-2	115	-1.73%
2018/10/17	0	0.00	20	34.23	33.50	-20	113	-17.59%
2018/10/16	0	0.00	1	33.95	34.00	-1	111	-0.89%
2018/10/12	2	32.70	3	33.23	33.80	-1	101	-0.98%
2018/10/11	3	34.27	3	35.35	33.95	0	90	0.00%
2018/10/09	5	38.04	0	0.00	37.70	5	75	6.61%
2018/10/05	2	37.93	0	0.00	37.90	2	74	2.68%
2018/10/04	0	0.00	1	37.90	37.90	-1	71	-1.39%
2018/10/03	3	38.50	0	0.00	38.40	3	70	4.27%
2018/09/19	0	0.00	1	39.45	39.40	-1	111	-0.90%
2018/09/13	9	39.52	0	0.00	39.45	9	113	7.93%
2018/09/10	5	39.46	0	0.00	39.40	5	118	4.21%
2018/08/30	2	39.98	0	0.00	39.95	2	133	1.49%
2018/08/23	0	0.00	2	39.93	39.95	-2	142	-1.40%
2018/08/22	1	40.00	0	0.00	39.95	1	144	0.69%
2018/08/17	2	39.80	0	0.00	39.75	2	151	1.32%
2018/08/13	2	39.80	0	0.00	40.00	2	160	1.24%
2018/07/31	0	0.00	1	39.95	39.70	-1	196	-0.51%
2018/07/30	0	0.00	1	39.90	39.60	-1	198	-0.50%
2018/07/26	2	39.63	2	40.18	40.00	0	202	0.00%
2018/07/25	2	40.28	3	39.85	39.90	-1	204	-0.49%
2018/07/19	1	39.70	0	0.00	39.70	1	210	0.48%
2018/07/17	2	38.68	0	0.00	38.85	2	212	0.94%
2018/07/16	0	0.00	1	39.50	38.80	-1	214	-0.47%
2018/07/13	0	0.00	1	38.70	39.20	-1	213	-0.47%
2018/07/06	0	0.00	1	38.40	38.05	-1	226	-0.44%
2018/07/05	1	41.00	0	0.00	40.50	1	219	0.46%
2018/07/04	1	41.30	0	0.00	41.10	1	207	0.48%
2018/06/28	12	42.01	0	0.00	42.05	12	203	5.89%
2018/06/26	0	0.00	1	42.40	42.35	-1	205	-0.49%
2018/06/25	1	42.40	0	0.00	42.50	1	211	0.47%
2018/06/22	1	42.00	0	0.00	42.05	1	216	0.46%
2018/06/21	0	0.00	3	42.40	42.30	-3	220	-1.36%
2018/06/20	2	42.33	0	0.00	42.50	2	228	0.87%
2018/06/12	1	43.20	0	0.00	43.30	1	263	0.38%
2018/06/08	0	0.00	40	43.77	43.70	-40	277	-14.41%
2018/06/04	0	0.00	1	42.20	42.55	-1	275	-0.36%
2018/05/30	0	0.00	2	41.83	42.00	-2	273	-0.73%
2018/05/23	0	0.00	9	42.00	41.80	-9	269	-3.34%
2018/05/22	0	0.00	22	42.00	42.00	-22	267	-8.24%
2018/05/21	0	0.00	137	41.89	42.00	-137	266	-51.44%	大賣/鉅額交易
2018/05/17	0	0.00	2	42.25	41.85	-2	262	-0.76%
2018/05/16	1	41.70	0	0.00	41.70	1	260	0.38%
2018/05/15	3	42.30	0	0.00	41.95	3	260	1.15%
2018/05/11	0	0.00	1	44.00	43.60	-1	255	-0.39%
2018/05/09	1	43.15	1	43.70	43.30	0	250	0.00%
2018/04/30	0	0.00	41	46.47	46.50	-41	234	-17.48%
2018/04/23	1	47.00	1	46.20	46.30	0	233	0.00%
2018/04/20	0	0.00	1	46.95	46.75	-1	231	-0.43%
2018/04/19	2	46.78	0	0.00	46.70	2	232	0.86%
2018/04/17	0	0.00	30	46.82	46.70	-30	235	-12.74%
2018/04/11	2	48.58	1	48.60	48.90	1	245	0.41%
2018/04/09	1	49.50	1	50.60	49.90	0	241	0.00%
2018/04/03	0	0.00	1	50.50	50.30	-1	239	-0.42%
2018/03/31	1	49.55	0	0.00	49.95	1	232	0.43%
2018/03/30	6	49.29	0	0.00	49.80	6	231	2.59%
2018/03/29	1	49.15	0	0.00	49.40	1	230	0.43%
2018/03/28	2	49.40	0	0.00	48.85	2	229	0.87%
2018/03/23	0	0.00	1	49.95	50.10	-1	216	-0.46%
2018/03/21	0	0.00	1	49.30	50.00	-1	201	-0.50%
2018/03/20	0	0.00	100	48.00	48.50	-100	184	-54.31%
2018/03/19	0	0.00	85	48.62	48.50	-85	179	-47.25%
2018/03/16	1	48.40	0	0.00	48.50	1	170	0.59%
2018/03/13	3	45.83	0	0.00	45.80	3	148	2.02%
2018/03/12	2	45.80	0	0.00	45.80	2	147	1.36%
2018/03/09	1	45.70	0	0.00	45.80	1	147	0.68%
2018/03/08	0	0.00	3	45.67	45.95	-3	147	-2.04%
2018/03/07	1	44.80	0	0.00	44.70	1	142	0.70%
2018/03/06	0	0.00	1	45.00	44.80	-1	145	-0.69%
2018/03/05	0	0.00	8	44.39	44.75	-8	146	-5.45%
2018/03/02	0	0.00	1	44.75	44.80	-1	147	-0.68%
2018/02/27	0	0.00	54	45.01	45.10	-54	150	-35.80%
2018/02/12	0	0.00	1	44.10	43.90	-1	158	-0.63%
2018/02/09	0	0.00	17	43.60	43.55	-17	157	-10.77%
2018/02/08	5	43.80	0	0.00	43.70	5	159	3.13%
2018/02/07	0	0.00	5	43.57	43.65	-5	160	-3.11%
2018/02/06	1	42.50	6	42.51	42.90	-5	160	-3.11%
2018/02/05	2	44.23	1	44.75	44.90	1	159	0.63%
2018/02/02	0	0.00	1	45.00	45.15	-1	160	-0.62%
2018/01/31	1	44.50	0	0.00	44.60	1	172	0.58%
2018/01/25	2	44.73	43	44.64	44.65	-41	169	-24.17%
2018/01/24	3	44.62	2	44.88	44.55	1	169	0.59%
2018/01/23	4	44.63	1	45.45	44.60	3	168	1.78%
2018/01/19	0	0.00	50	45.22	45.40	-50	167	-29.79%
2018/01/18	0	0.00	1	44.90	44.75	-1	165	-0.60%
2018/01/15	1	44.35	1	44.25	44.25	0	161	0.00%
2018/01/11	3	44.72	2	44.45	44.45	1	156	0.64%
2018/01/10	1	45.00	1	45.40	45.45	0	152	0.00%
2018/01/09	7	46.21	0	0.00	46.10	7	149	4.67%