聯合 (4129)-台新券商分點個股進出

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

聯合

(4129)

可現股當沖

股價
94.1
漲跌
▲1.6
漲幅
+1.73%
成交量
313張
產業
上櫃生技醫療類股
166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

聯合 (4129)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	93.30	0	0.00	94.10	1	1,691	0.06%
2024/04/23	3	92.73	0	0.00	92.50	3	1,698	0.18%
2024/04/22	0	0.00	4	92.95	92.80	-4	1,697	-0.24%
2024/04/19	6.4	92.71	20.7	93.05	93.10	-14.3	1,704	-0.84%
2024/04/18	0	94.96	2	94.90	95.10	-2	1,702	-0.12%
2024/04/17	1.1	95.34	1	95.40	95.70	0.1	1,720	0.00%
2024/04/16	4	94.18	5	94.60	94.50	-1	1,731	-0.06%
2024/04/15	11.4	93.97	38.4	94.01	94.20	-27	1,740	-1.55%
2024/04/12	9.4	97.24	6.1	97.01	96.80	3.3	1,717	0.19%
2024/04/11	12	99.72	14	99.61	98.60	-2	1,699	-0.12%
2024/04/10	3	99.37	11	100.00	99.30	-8	1,685	-0.47%
2024/04/09	1.1	99.00	2	99.85	98.70	-0.9	1,687	-0.06%
2024/04/08	1	98.40	0	0.00	99.20	1	1,672	0.06%
2024/04/03	3	98.30	0	0.00	98.30	3	1,678	0.18%
2024/04/02	3	99.10	3	98.87	99.00	0	1,672	0.00%
2024/04/01	0	99.47	20	99.08	99.20	-20	1,681	-1.19%
2024/03/29	7	97.14	24	97.68	98.70	-17	1,691	-1.00%
2024/03/28	4.1	98.14	1	97.50	97.40	3.1	1,703	0.18%
2024/03/27	8	98.71	20	99.00	98.10	-12	1,702	-0.70%
2024/03/26	9.4	98.79	2	97.95	97.90	7.4	1,697	0.44%
2024/03/25	15.3	99.12	0	0.00	98.50	15.3	1,701	0.90%
2024/03/22	13.3	98.37	17	99.19	98.30	-3.8	1,699	-0.22%
2024/03/21	19.1	98.51	0.2	99.30	98.40	19	1,688	1.12%
2024/03/20	28.4	99.65	62.1	100.97	99.10	-33.7	1,673	-2.02%
2024/03/19	30	105.47	13	106.69	103.50	17	1,599	1.06%
2024/03/18	2	104.25	28	105.30	105.00	-26	1,598	-1.63%
2024/03/15	26	107.48	8.2	105.85	105.50	17.8	1,594	1.12%
2024/03/14	53.3	106.56	24.4	106.70	105.00	28.9	1,622	1.78%
2024/03/13	1	101.50	38.3	102.27	104.00	-37.3	1,581	-2.36%
2024/03/12	24	104.92	27	103.98	103.50	-3	1,598	-0.19%
2024/03/11	1	101.49	11	101.18	101.50	-10	1,586	-0.63%
2024/03/08	10	100.97	87.2	100.88	100.50	-77.2	1,604	-4.81%
2024/03/07	20	104.05	18	102.06	102.50	2	1,605	0.12%
2024/03/06	31.3	104.74	86.6	105.17	105.50	-55.3	1,625	-3.40%
2024/03/05	7.1	101.23	9	101.33	101.50	-1.9	1,591	-0.12%
2024/03/04	8.1	99.05	0	0.00	99.00	8.1	1,589	0.51%
2024/03/01	8	99.08	7	98.70	99.30	1	1,601	0.06%
2024/02/29	50.1	101.10	250.1	100.93	99.30	-200	1,630	-12.27%	大賣/鉅額交易
2024/02/27	300.4	107.24	46	104.74	106.00	254.4	1,570	16.20%	大買/鉅額交易
2024/02/26	5	99.48	16	100.16	100.00	-11	1,520	-0.72%
2024/02/23	2	98.10	1	99.10	98.10	1	1,545	0.06%
2024/02/22	8	98.11	5	98.62	98.50	3	1,615	0.19%
2024/02/21	18	100.89	22.1	99.15	98.60	-4.1	1,761	-0.23%
2024/02/20	20.1	101.57	15	100.93	101.00	5.1	1,756	0.29%
2024/02/19	0	0.00	19.5	99.74	101.00	-19.5	1,758	-1.11%
2024/02/16	14	98.59	29	99.26	98.00	-15	1,790	-0.84%
2024/02/15	23.2	99.41	19.2	99.61	99.60	4	1,824	0.22%
2024/02/05	24.6	96.47	6	96.03	96.10	18.6	1,933	0.96%
2024/02/02	20	93.88	38	93.37	93.90	-18	2,188	-0.82%
2024/02/01	12	95.71	23	96.20	95.00	-11	2,251	-0.49%
2024/01/31	10	97.70	11.3	97.36	97.10	-1.3	2,268	-0.06%
2024/01/30	6	98.90	263	98.93	98.30	-257	2,250	-11.42%	大賣/鉅額交易
2024/01/29	4	99.53	3.6	101.00	100.50	0.4	2,235	0.02%
2024/01/26	19	99.61	107	99.18	100.50	-88	2,228	-3.95%	大賣/
2024/01/25	74.6	99.38	58.3	99.31	99.40	16.3	2,185	0.75%
2024/01/24	41.5	103.06	54.6	103.26	103.50	-13.1	2,123	-0.62%
2024/01/23	167	97.76	43.5	97.70	99.30	123.5	2,028	6.09%	大買/鉅額交易
2024/01/22	206.6	94.51	62.3	93.75	95.40	144.2	1,960	7.36%	大買/鉅額交易
2024/01/19	2	87.35	3.4	87.89	88.10	-1.4	1,896	-0.07%
2024/01/18	1	87.00	0	0.00	86.50	1	1,893	0.05%
2024/01/17	24	85.83	1	85.50	86.10	23	1,887	1.22%
2024/01/16	20	87.53	0	0.00	87.00	20	1,881	1.06%
2024/01/15	1	88.00	1	89.00	88.10	0	1,882	0.00%
2024/01/11	0	0.00	4.2	88.12	88.00	-4.2	1,865	-0.23%
2024/01/10	5.1	85.80	37	85.40	86.90	-31.9	1,846	-1.73%
2024/01/09	1	86.00	13	84.39	85.90	-12	1,833	-0.65%
2024/01/08	2	83.60	0	0.00	83.70	2	1,816	0.11%
2024/01/05	3	84.17	0	0.00	84.00	3	1,822	0.16%
2024/01/04	2.1	83.39	65	83.20	83.30	-62.9	1,815	-3.46%
2024/01/03	0.3	84.40	6	84.52	84.00	-5.7	1,824	-0.31%
2024/01/02	0	0.00	2	85.40	85.10	-2	1,818	-0.11%
2023/12/29	1	84.40	1	84.90	85.10	0	1,824	0.00%
2023/12/28	4	85.83	2	85.20	85.00	2	1,823	0.11%
2023/12/27	4	85.15	3	84.90	85.50	1	1,824	0.05%
2023/12/26	21	87.31	12	87.48	85.80	9	1,812	0.50%
2023/12/25	18	89.41	11.1	89.11	88.50	6.9	1,793	0.38%
2023/12/22	20	88.91	16	88.76	89.00	4	1,783	0.22%
2023/12/21	6.2	86.88	2.3	87.37	87.30	4	1,773	0.22%
2023/12/20	24	86.94	7	87.14	87.70	17	1,769	0.96%
2023/12/19	15	84.21	4.6	84.64	84.60	10.4	1,754	0.60%
2023/12/18	4	85.13	1	85.40	84.20	3	1,747	0.17%
2023/12/15	6.3	85.57	0	0.00	84.80	6.3	1,740	0.36%
2023/12/14	5.2	85.89	18	86.38	86.00	-12.8	1,751	-0.73%
2023/12/13	14	86.08	10.5	86.51	86.00	3.5	1,757	0.20%
2023/12/12	6	86.60	2	87.20	86.30	4	1,753	0.23%
2023/12/11	13.1	86.02	76	86.34	86.50	-62.9	1,745	-3.60%
2023/12/08	2.3	89.20	3	89.63	89.40	-0.7	1,701	-0.04%
2023/12/07	13.1	89.44	10	90.42	89.90	3.1	1,689	0.18%
2023/12/06	2.1	87.90	5	88.08	88.30	-2.9	1,661	-0.17%
2023/12/05	21	86.85	8	86.81	87.60	13	1,654	0.79%
2023/12/04	9.1	87.56	16.5	87.73	88.30	-7.4	1,636	-0.45%
2023/12/01	21.4	89.73	10	90.31	88.20	11.4	1,619	0.70%
2023/11/30	11.1	88.86	2	89.35	88.90	9.1	1,578	0.58%
2023/11/29	20.1	90.52	17	89.55	89.00	3.1	1,567	0.20%
2023/11/28	26.1	88.82	6.5	89.04	89.50	19.6	1,558	1.26%
2023/11/27	18.1	89.35	84	89.82	87.20	-65.9	1,537	-4.28%
2023/11/24	19.1	89.02	26.5	89.06	89.30	-7.4	1,498	-0.49%
2023/11/22	24	89.65	25.2	90.04	90.40	-1.1	1,457	-0.08%
2023/11/21	25.6	91.22	101.3	90.87	90.00	-75.7	1,424	-5.31%	大賣/
2023/11/20	161.3	87.03	157	88.00	90.10	4.3	1,353	0.32%	大買/大賣/
2023/11/17	24	82.72	5.4	83.20	82.70	18.6	1,203	1.55%
2023/11/16	31.1	83.77	28	84.10	84.20	3.1	1,178	0.26%
2023/11/15	31	84.85	90	84.58	84.50	-59	1,156	-5.10%
2023/11/14	26.2	83.13	30.1	83.75	84.30	-3.9	1,121	-0.35%
2023/11/13	138	82.77	104.9	82.65	83.80	33.1	1,078	3.07%	大買/大賣/
2023/11/10	231	78.86	221.6	78.91	79.20	9.5	942	1.00%	大買/大賣/
2023/11/09	55	78.19	69.1	78.02	78.90	-14.1	676	-2.08%
2023/11/08	42	70.81	15.5	71.51	71.80	26.5	605	4.38%
2023/11/07	10	68.69	0	0.00	68.50	10	600	1.67%
2023/11/06	2	69.30	3	69.10	69.10	-1	611	-0.16%
2023/11/03	0	0.00	0	67.90	68.90	0	630	0.00%
2023/11/02	0	0.00	2	67.30	67.20	-2	633	-0.32%
2023/11/01	22	67.15	3	66.77	67.10	19	663	2.86%
2023/10/31	3	67.07	11	66.94	66.60	-8	673	-1.19%
2023/10/30	5	67.84	3	67.60	67.80	2	692	0.29%
2023/10/27	0	0.00	2	66.25	66.20	-2	699	-0.29%
2023/10/26	1	64.30	0	0.00	64.20	1	705	0.14%
2023/10/25	5	65.62	1	65.80	65.50	4	720	0.56%
2023/10/24	0	0.00	1	65.30	65.30	-1	741	-0.13%
2023/10/23	0	0.00	7.5	65.06	65.30	-7.5	844	-0.89%
2023/10/20	0	0.00	1	63.70	63.90	-1	928	-0.11%
2023/10/19	0	0.00	12	64.03	64.30	-12	999	-1.20%
2023/10/18	3	63.20	0	0.00	62.70	3	1,065	0.28%
2023/10/17	2	63.60	1	63.50	63.40	1	1,085	0.09%
2023/10/16	2	63.70	0	0.00	64.20	2	1,133	0.18%
2023/10/13	9	64.34	6	64.75	63.70	3	1,185	0.25%
2023/10/12	10	63.40	0	0.00	63.30	10	1,230	0.81%
2023/10/11	6.3	63.50	8	63.29	62.70	-1.7	1,247	-0.14%
2023/10/06	1.1	64.51	1	64.60	64.70	0.1	1,260	0.00%
2023/10/05	10	64.83	4	64.70	64.50	6	1,294	0.46%
2023/10/04	4	65.25	1	65.20	65.20	3	1,315	0.23%
2023/10/03	9.1	66.09	2	65.90	65.90	7.1	1,357	0.52%
2023/10/02	3	66.33	2	67.10	67.40	1	1,411	0.07%
2023/09/28	3.2	66.19	1	67.10	66.10	2.2	1,424	0.15%
2023/09/27	6.1	65.99	4	66.60	66.90	2.1	1,433	0.14%
2023/09/26	5.2	67.06	0	0.00	66.80	5.2	1,459	0.36%
2023/09/25	3	68.93	0	0.00	69.20	3	1,469	0.20%
2023/09/22	0	0.00	1	68.20	67.80	-1	1,489	-0.07%
2023/09/21	1.3	69.20	9	68.12	68.20	-7.8	1,525	-0.51%
2023/09/20	6.2	70.20	14	69.94	69.70	-7.9	1,543	-0.51%
2023/09/19	17.1	70.76	10	71.01	70.60	7.1	1,577	0.45%
2023/09/18	8.1	68.42	111	68.39	69.20	-103	1,566	-6.57%	大賣/鉅額交易
2023/09/15	2.1	65.87	1	67.10	67.90	1.1	1,563	0.07%
2023/09/14	0	67.10	1	66.70	66.90	-1	1,580	-0.06%
2023/09/13	4.1	66.03	6	66.20	66.50	-1.9	1,611	-0.12%
2023/09/12	1	66.70	0	0.00	66.50	1	1,643	0.06%
2023/09/11	1	68.20	1	68.40	66.90	0	1,681	0.00%
2023/09/08	3	67.63	5	67.30	67.80	-2	1,759	-0.11%
2023/09/07	5	67.02	0	0.00	66.80	5	1,796	0.28%
2023/09/06	0	0.00	1	68.40	67.80	-1	1,839	-0.05%
2023/09/05	2	67.70	0	0.00	67.60	2	1,888	0.11%
2023/09/04	6	67.63	2	68.10	67.60	4	2,041	0.20%
2023/09/01	4	68.20	14	68.14	68.20	-10	2,086	-0.48%
2023/08/31	14	66.69	2	67.15	67.50	12	2,122	0.57%
2023/08/30	0	0.00	2	65.70	66.10	-2	2,206	-0.09%
2023/08/29	1	64.30	4	64.28	64.50	-3	2,312	-0.13%
2023/08/28	2	63.80	42	63.59	64.10	-40	2,568	-1.56%
2023/08/25	4	66.05	0	0.00	65.20	4	2,692	0.15%
2023/08/24	2	67.75	10	67.64	67.40	-8	2,689	-0.30%
2023/08/23	1	67.90	3	68.13	68.40	-2	2,690	-0.07%
2023/08/22	1	68.10	1	68.60	67.70	0	2,721	0.00%
2023/08/21	5	68.64	1	68.10	68.70	4	2,765	0.14%
2023/08/18	16	68.44	5	67.80	67.60	11	2,769	0.40%
2023/08/17	50	68.59	3	68.97	69.40	47	2,768	1.70%
2023/08/16	12	68.08	4	68.25	68.70	8	2,766	0.29%
2023/08/15	18	67.28	6	67.30	67.40	12	2,775	0.43%
2023/08/14	4.1	66.26	14	66.54	66.00	-9.9	2,797	-0.35%
2023/08/11	7	68.11	7	68.40	67.70	0	2,810	0.00%
2023/08/10	136	65.45	11	65.17	65.20	125	2,793	4.47%	大買/鉅額交易
2023/08/09	370	67.09	275	66.98	67.10	95	2,791	3.40%	大買/大賣/
2023/08/08	2	65.55	12	65.51	65.10	-10	2,778	-0.36%
2023/08/07	16.1	66.04	15.6	65.91	67.50	0.5	2,779	0.02%
2023/08/04	25	69.27	20.2	69.24	69.00	4.8	2,762	0.17%
2023/08/02	12.1	70.16	11.3	71.49	70.00	0.8	2,789	0.03%
2023/08/01	11	72.23	7	72.23	72.20	4	2,784	0.14%
2023/07/31	11	73.34	3	73.63	73.10	8	2,843	0.28%
2023/07/28	7	73.34	2	73.65	74.60	5	2,885	0.17%
2023/07/27	14	74.40	13.1	74.22	74.00	0.9	2,910	0.03%
2023/07/26	87.4	76.61	83.1	75.42	74.10	4.3	2,907	0.15%
2023/07/25	53.1	78.06	57	78.20	79.90	-3.9	2,838	-0.14%
2023/07/24	30	75.76	24	75.59	76.50	6	2,767	0.22%
2023/07/21	55.2	76.58	48	76.25	75.60	7.2	2,710	0.27%
2023/07/20	7	74.84	10	74.41	74.90	-3	2,665	-0.11%
2023/07/19	26.5	75.08	29	74.75	74.50	-2.5	2,671	-0.09%
2023/07/18	43	73.26	16	72.64	72.50	27	2,670	1.01%
2023/07/17	14	74.97	41.1	74.80	77.00	-27.1	2,709	-1.00%
2023/07/14	8.3	71.62	4	71.65	71.30	4.3	2,673	0.16%
2023/07/13	8	71.53	16	71.83	71.00	-8	2,695	-0.30%
2023/07/12	86	73.00	28	73.31	72.90	58	2,699	2.15%
2023/07/11	116	71.14	104	71.24	71.30	12	2,705	0.44%	大買/大賣/
2023/07/10	33	71.91	13	71.42	70.90	20	2,763	0.72%
2023/07/07	34.2	73.47	29	73.91	74.20	5.2	2,804	0.19%
2023/07/06	22	72.05	3	71.33	70.90	19	2,759	0.69%
2023/07/05	5	70.98	8	70.88	70.70	-3	2,757	-0.11%
2023/07/04	19.1	70.88	347.1	70.68	70.50	-328	2,764	-11.87%	大賣/鉅額交易
2023/07/03	26	72.74	3	72.60	72.50	23	2,743	0.84%
2023/06/30	24	73.23	13	72.69	73.60	11	2,728	0.40%
2023/06/29	24	73.87	25	73.62	72.70	-1	2,710	-0.04%
2023/06/28	20	75.54	9	75.99	75.70	11	2,678	0.41%
2023/06/27	19	74.67	5	74.96	73.40	14	2,668	0.52%
2023/06/26	8	75.05	8	74.33	74.20	0	2,639	0.00%
2023/06/21	3	74.97	4	75.20	75.10	-1	2,650	-0.04%
2023/06/20	13	76.03	22	76.16	75.00	-9	2,652	-0.34%
2023/06/19	22.1	77.80	74	78.16	76.90	-51.9	2,660	-1.95%
2023/06/16	24	80.82	21	80.65	79.80	3	2,636	0.11%
2023/06/15	23	79.85	37	79.78	79.80	-14	2,610	-0.54%
2023/06/14	131.6	80.15	79.1	79.77	79.20	52.5	2,577	2.04%	大買/
2023/06/13	7	76.26	10	76.69	76.80	-3	2,517	-0.12%
2023/06/12	36	75.48	186	74.79	75.60	-150	2,499	-6.00%	大賣/鉅額交易
2023/06/09	58.1	74.34	22	73.98	74.40	36.1	2,496	1.44%
2023/06/08	68	77.15	93.8	77.22	75.50	-25.8	2,476	-1.04%
2023/06/07	27	75.13	10	74.48	73.90	17	2,342	0.73%
2023/06/06	9.1	73.54	28	74.37	74.80	-18.9	2,299	-0.82%
2023/06/05	55	74.57	35	74.00	73.50	20	2,270	0.88%
2023/06/02	66	71.75	84.7	72.03	72.10	-18.7	2,194	-0.85%
2023/06/01	171.3	69.21	158.9	69.20	71.20	12.4	2,098	0.59%	大買/大賣/
2023/05/31	20	65.35	52.5	65.56	66.80	-32.5	1,853	-1.75%
2023/05/30	13	61.46	102	61.06	60.80	-89	1,718	-5.18%	大賣/
2023/05/29	117	61.09	119	61.10	61.00	-2	1,708	-0.12%	大買/大賣/
2023/05/26	167	62.11	147	61.99	60.50	20	1,706	1.17%	大買/大賣/
2023/05/25	38	63.07	46	62.96	62.80	-8	1,688	-0.47%
2023/05/24	52	61.62	9	61.39	61.50	43	1,696	2.53%
2023/05/23	31	62.39	5	62.52	62.20	26	1,718	1.51%
2023/05/22	18	61.81	7	61.70	61.70	11	1,711	0.64%
2023/05/19	28	61.32	2.4	61.31	61.40	25.6	1,707	1.50%
2023/05/18	79.2	62.59	6.2	62.80	62.70	73	1,691	4.31%
2023/05/17	31.5	62.20	20.1	62.09	62.50	11.5	1,671	0.68%
2023/05/16	2	60.00	21	60.03	59.70	-19	1,683	-1.13%
2023/05/15	8.6	60.02	82.1	59.40	59.00	-73.5	1,693	-4.34%
2023/05/12	1	59.10	2.1	61.02	61.10	-1.1	1,685	-0.07%
2023/05/11	14.1	59.45	11.4	59.15	59.80	2.7	1,682	0.16%
2023/05/10	52.4	59.52	20	60.04	60.40	32.4	1,670	1.94%
2023/05/09	30.7	59.41	79	58.57	58.50	-48.3	1,676	-2.88%
2023/05/08	8	61.50	13	61.44	61.20	-5	1,659	-0.30%
2023/05/05	65.1	62.52	73	62.11	61.60	-8	1,650	-0.48%
2023/05/04	40.1	64.74	77.6	65.13	65.80	-37.5	1,588	-2.36%
2023/05/03	20	64.38	4	64.45	63.90	16	1,537	1.04%
2023/05/02	93	62.60	10	62.62	62.60	83	1,500	5.53%
2023/04/28	174	62.35	31	62.35	62.90	143	1,489	9.60%	大買/鉅額交易
2023/04/27	21	60.58	7	60.49	61.10	14	1,456	0.96%
2023/04/26	21.2	58.84	3.5	59.17	59.60	17.7	1,445	1.22%
2023/04/25	11.1	59.01	51	58.71	58.30	-39.9	1,437	-2.77%
2023/04/24	25	60.70	150	60.44	60.80	-125	1,414	-8.83%	大賣/鉅額交易
2023/04/21	32	59.70	179	60.18	59.30	-147	1,413	-10.40%	大賣/鉅額交易
2023/04/20	83	65.11	236	63.77	62.40	-153	1,367	-11.19%	大賣/鉅額交易
2023/04/19	17	64.18	10	65.07	63.60	7	1,283	0.55%
2023/04/18	15	64.17	29	63.88	63.10	-14	1,277	-1.10%
2023/04/17	60	67.39	1	66.90	66.00	59	1,249	4.72%
2023/04/14	93	66.56	8	67.11	66.20	85	1,228	6.92%
2023/04/13	151	65.99	12	66.13	66.00	139	1,190	11.68%	大買/鉅額交易
2023/04/12	61	62.47	80	62.69	63.00	-19	1,118	-1.70%
2023/04/11	12	56.85	1	57.20	57.30	11	1,054	1.04%
2023/04/10	21	56.61	7	56.64	56.40	14	1,057	1.32%
2023/04/07	23	55.07	9	55.79	55.80	14	1,096	1.28%
2023/04/06	48	54.45	1	54.70	54.80	47	1,214	3.87%
2023/03/31	74	53.95	0	0.00	54.00	74	1,247	5.93%
2023/03/30	37	54.02	0	0.00	54.20	37	1,277	2.90%
2023/03/29	0	0.00	9	53.00	53.70	-9	1,311	-0.69%
2023/03/28	71	52.97	2	53.20	53.20	69	1,389	4.97%
2023/03/27	13	54.28	3	54.00	53.80	10	1,477	0.68%
2023/03/24	36	54.91	22	55.00	54.70	14	1,541	0.91%
2023/03/23	7	53.93	12	53.77	53.90	-5	1,589	-0.31%
2023/03/22	30	52.79	25	53.39	53.80	5	1,713	0.29%
2023/03/21	3	53.00	11	53.00	53.10	-8	1,761	-0.45%
2023/03/20	11	51.81	22	52.46	52.60	-11	1,783	-0.62%
2023/03/17	0	0.00	1	50.80	51.00	-1	1,778	-0.06%
2023/03/16	38	50.68	21	50.73	50.30	17	1,776	0.96%
2023/03/15	13	52.24	1	51.64	52.30	12	1,762	0.68%
2023/03/14	37	53.13	23.5	52.53	52.60	13.5	1,742	0.77%
2023/03/13	12	50.47	53.1	51.36	51.80	-41.1	1,703	-2.41%
2023/03/10	40	50.08	63	49.71	49.65	-23	1,677	-1.37%
2023/03/09	3	50.60	0	0.00	50.90	3	1,668	0.18%
2023/03/08	8	51.44	8	51.25	51.20	0	1,681	0.00%
2023/03/07	50	50.89	3	51.07	50.50	47	1,670	2.81%
2023/03/06	49	50.43	20	50.55	50.50	29	1,662	1.74%
2023/03/03	4	49.95	13	49.95	50.10	-9	1,653	-0.54%
2023/03/02	7	48.61	0	0.00	49.05	7	1,644	0.43%
2023/03/01	1	48.45	1	48.50	48.45	0	1,645	0.00%
2023/02/24	8	48.81	2	48.80	48.75	6	1,656	0.36%
2023/02/23	12	49.64	1	50.10	50.00	11	1,653	0.67%
2023/02/22	24	49.06	8	51.02	48.45	16	1,649	0.97%
2023/02/21	5	50.60	29	50.73	51.40	-24	1,622	-1.48%
2023/02/20	14	48.72	9	49.38	48.30	5	1,599	0.31%
2023/02/17	17	48.48	1	48.00	48.75	16	1,591	1.01%
2023/02/16	15	47.69	0	0.00	47.85	15	1,587	0.94%
2023/02/15	2	47.48	0	47.15	47.15	2	1,589	0.13%
2023/02/14	17	48.84	8	49.34	47.60	9	1,588	0.57%
2023/02/13	3	48.53	9	49.36	49.40	-6	1,560	-0.38%
2023/02/10	1	47.45	0	0.00	47.85	1	1,540	0.06%
2023/02/09	32	47.83	15	49.10	47.60	17	1,535	1.11%
2023/02/08	0	48.70	6	48.72	48.30	-6	1,525	-0.39%
2023/02/07	21	48.88	3	48.77	48.65	18	1,517	1.18%
2023/02/06	3	48.92	12.1	48.52	49.05	-9.1	1,498	-0.60%
2023/02/03	4	47.18	10	47.64	46.85	-6	1,472	-0.41%
2023/02/02	19	47.82	3	47.82	48.25	16	1,459	1.10%
2023/02/01	4	47.03	2.1	46.26	47.30	1.9	1,445	0.13%
2023/01/31	5	45.38	0	0.00	45.35	5	1,436	0.35%
2023/01/30	4	46.28	1	46.10	45.80	3	1,430	0.21%
2023/01/17	3	45.57	59	45.84	46.30	-56	1,422	-3.94%
2023/01/16	0	0.00	226	45.68	45.65	-226	1,417	-15.95%	大賣/鉅額交易
2023/01/13	4	44.50	23	45.37	45.10	-19	1,406	-1.35%
2023/01/12	5	44.65	5	44.77	44.60	0	1,397	0.00%
2023/01/11	316	44.99	20	45.03	44.70	296	1,393	21.25%	大買/鉅額交易
2023/01/10	6	46.85	1	46.62	46.80	5	1,364	0.36%
2023/01/09	0	47.00	0.1	46.40	46.70	-0.1	1,354	-0.01%
2023/01/06	5	45.15	6	45.29	45.75	-1	1,345	-0.07%
2023/01/05	8.1	45.92	3	45.87	45.75	5.1	1,329	0.38%
2023/01/04	6	46.95	4	47.51	46.60	2	1,319	0.15%
2023/01/03	1.1	47.31	21	47.47	47.95	-20	1,307	-1.53%
2022/12/30	6	47.83	16	48.17	47.80	-10	1,298	-0.77%
2022/12/29	7	48.26	15	46.84	48.75	-8	1,281	-0.62%
2022/12/28	6	47.34	3	47.08	46.45	3	1,253	0.24%
2022/12/27	14.1	47.26	24.1	47.67	46.80	-10	1,232	-0.81%
2022/12/26	59	52.45	66	52.11	49.70	-7	1,178	-0.59%
2022/12/23	18	50.02	23	50.47	50.60	-5	1,039	-0.48%
2022/12/22	5	48.46	3	49.15	49.30	2	996	0.20%
2022/12/21	16	48.43	29.5	48.88	49.00	-13.5	961	-1.40%
2022/12/20	42	49.17	16	49.00	48.90	26	920	2.83%
2022/12/19	59	51.61	28	52.15	52.00	31	839	3.69%
2022/12/16	18	49.20	43	49.12	49.55	-25	739	-3.38%
2022/12/15	96.5	48.34	61	48.20	48.70	35.5	670	5.30%
2022/12/14	158	47.67	86	48.06	48.85	72	599	12.01%	大買/
2022/12/13	23	43.80	24	43.48	44.90	-1	461	-0.22%
2022/12/12	2	41.15	24	40.84	40.85	-22	378	-5.81%
2022/12/09	8	39.08	1	39.00	39.45	7	345	2.02%
2022/12/08	4	38.66	0	0.00	38.80	4	341	1.17%
2022/12/07	7	38.81	7	38.62	38.45	0	337	0.00%
2022/12/06	4	38.35	1	38.40	38.20	3	331	0.90%
2022/12/05	1	38.20	0	0.00	38.15	1	330	0.30%
2022/12/02	5	38.02	9	37.56	37.70	-4	327	-1.22%
2022/12/01	9	38.10	12	37.76	37.95	-3	318	-0.94%
2022/11/30	7	38.11	1	38.15	38.15	6	316	1.90%
2022/11/29	1	37.05	7	36.59	37.05	-6	323	-1.85%
2022/11/28	8	36.94	2	37.00	37.00	6	331	1.81%
2022/11/25	2	36.43	4	36.20	36.35	-2	392	-0.51%
2022/11/24	29	35.82	0	0.00	36.10	29	414	6.99%
2022/11/23	12	35.81	2	35.90	35.75	10	411	2.43%
2022/11/22	21	35.98	10	37.15	35.65	11	405	2.71%
2022/11/21	0	0.00	3	36.63	36.40	-3	393	-0.76%
2022/11/18	20	36.93	6	37.15	36.80	14	387	3.61%
2022/11/17	32	37.06	5.1	37.27	37.25	26.9	376	7.13%
2022/11/16	13	34.32	0	0.00	35.50	13	348	3.73%
2022/11/15	12	34.19	0	0.00	33.90	12	342	3.50%
2022/11/14	0	0.00	1	34.90	34.60	-1	339	-0.29%
2022/11/11	15	34.05	5	34.21	34.10	10	339	2.95%
2022/11/10	6	34.06	0	0.00	34.15	6	333	1.80%
2022/11/09	11	33.57	13	33.96	33.70	-2	325	-0.61%
2022/11/08	16	32.26	1	32.30	32.10	15	311	4.82%
2022/11/07	14	32.38	0	0.00	32.20	14	312	4.48%
2022/11/04	11	31.74	1	32.10	32.10	10	313	3.19%
2022/11/03	11	31.48	0	0.00	31.75	11	318	3.46%
2022/11/02	52	31.46	0	0.00	31.45	52	319	16.27%
2022/10/28	0	0.00	1	30.75	30.25	-1	324	-0.31%
2022/10/27	1	30.05	0	0.00	30.45	1	333	0.30%
2022/10/25	0	0.00	5	30.10	30.30	-5	351	-1.42%
2022/10/18	0	0.00	1	31.00	30.70	-1	360	-0.28%
2022/10/17	2	30.40	0	0.00	30.85	2	361	0.55%
2022/10/13	2	30.00	4	31.03	30.05	-2	364	-0.55%
2022/10/11	6	30.40	1	30.45	30.20	5	359	1.39%
2022/10/07	5	30.75	0	0.00	30.80	5	359	1.39%
2022/10/05	1	30.80	0	0.00	30.80	1	367	0.27%
2022/10/04	0	0.00	1	31.20	31.25	-1	384	-0.26%
2022/10/03	6	30.82	1	30.75	30.75	5	382	1.31%
2022/09/28	0	0.00	1	30.05	30.00	-1	380	-0.26%
2022/09/27	9	30.56	0	0.00	31.10	9	379	2.37%
2022/09/26	5	30.80	0	0.00	30.75	5	378	1.32%
2022/09/23	5	31.80	0	0.00	31.75	5	374	1.33%
2022/09/22	3	33.40	8	32.55	32.30	-5	372	-1.34%
2022/09/21	5	31.95	0	0.00	32.20	5	365	1.37%
2022/09/20	6	32.04	1	32.20	31.95	5	362	1.38%
2022/09/19	5	32.35	0	0.00	32.20	5	360	1.39%
2022/09/16	12	32.68	5	32.97	32.40	7	354	1.97%
2022/09/15	3	33.92	13	33.98	33.45	-10	351	-2.85%
2022/09/14	0	33.50	0	0.00	33.60	0	345	0.00%
2022/09/13	0	0.00	5	33.26	33.20	-5	344	-1.45%
2022/09/12	2	33.18	1	33.00	33.15	1	340	0.29%
2022/09/08	1	32.70	2	32.60	33.00	-1	339	-0.29%
2022/09/07	0	0.00	2	32.30	32.25	-2	337	-0.59%
2022/09/06	10	32.37	2	32.03	32.10	8	336	2.38%
2022/09/05	62	33.92	62	34.04	32.85	0	326	0.00%
2022/09/02	7	32.41	7	32.82	32.55	0	300	-0.01%
2022/09/01	62	34.70	47	34.68	32.90	15	289	5.19%
2022/08/31	6	32.70	2.5	33.80	33.80	3.5	220	1.59%
2022/08/30	4	30.53	11	30.70	30.75	-7	191	-3.66%
2022/08/29	0	0.00	1	30.50	30.20	-1	190	-0.53%
2022/08/26	0	0.00	11	30.55	30.65	-11	189	-5.80%
2022/08/25	0	0.00	2	30.00	30.05	-2	185	-1.08%
2022/08/24	0	0.00	10	30.10	30.10	-10	183	-5.44%
2022/08/23	3	29.90	37	30.06	29.90	-34	181	-18.76%
2022/08/22	0	0.00	26	30.43	30.35	-26	177	-14.68%
2022/08/19	6	30.43	0	0.00	30.40	6	171	3.50%
2022/08/18	2	30.55	0	0.00	30.65	2	169	1.18%
2022/08/15	64	30.00	0	0.00	30.05	64	163	39.22%
2022/08/12	2	30.00	0	0.00	30.05	2	160	1.24%
2022/08/11	21	29.78	0	0.00	29.90	21	158	13.22%
2022/08/09	0	0.00	1	30.85	30.75	-1	151	-0.66%
2022/08/08	2	30.45	8	30.54	30.80	-6	150	-3.98%
2022/08/05	0	0.00	7	31.07	31.20	-7	147	-4.74%
2022/08/03	5	31.40	2	31.90	31.35	3	141	2.12%
2022/08/02	54	30.70	10	31.30	31.70	44	133	33.05%
2022/08/01	35	30.22	1	30.50	30.60	34	120	28.19%
2022/07/29	54	29.78	3	29.80	29.90	51	113	44.93%
2022/07/28	76	29.29	0	0.00	29.35	76	108	70.01%
2022/07/27	7	28.79	0	0.00	28.95	7	106	6.55%
2022/07/26	0	0.00	1	29.00	28.95	-1	105	-0.94%
2022/07/25	13	29.38	2	29.50	29.15	11	106	10.33%
2022/07/22	20	29.41	0	0.00	29.50	20	114	17.44%
2022/07/21	15	29.40	0	0.00	29.45	15	117	12.82%
2022/07/20	1	29.50	2	29.18	29.45	-1	115	-0.86%
2022/07/19	16	29.48	1.1	29.30	29.50	14.9	115	12.95%
2022/07/18	26	28.65	0	0.00	28.65	26	116	22.23%
2022/07/14	0	0.00	1	28.95	29.00	-1	113	-0.88%
2022/07/12	4	29.51	4	29.16	29.40	0	106	0.00%
2022/07/08	1	27.65	0	0.00	27.85	1	90	1.10%
2022/06/28	0	0.00	11	28.41	28.30	-11	89	-12.31%
2022/06/27	1	28.75	0	0.00	28.65	1	90	1.11%
2022/06/23	2	28.55	0	0.00	28.60	2	92	2.16%
2022/06/21	0	0.00	1	28.85	28.70	-1	90	-1.10%
2022/06/20	1	28.40	4	28.50	28.25	-3	90	-3.33%
2022/06/17	1.2	28.56	1	28.60	28.35	0.2	90	0.18%
2022/06/16	2	29.08	0	0.00	28.80	2	88	2.25%
2022/06/13	0	0.00	34	27.80	28.00	-34	85	-39.81%
2022/06/09	0	0.00	5	28.00	28.05	-5	85	-5.82%
2022/06/01	0	0.00	20	27.93	28.05	-20	89	-22.32%
2022/05/31	0	0.00	1	28.00	28.10	-1	89	-1.11%
2022/05/30	0	28.00	0	0.00	28.10	0	89	0.00%
2022/05/25	1	27.70	0	0.00	28.00	1	90	1.11%
2022/05/19	3	27.77	0	0.00	27.85	3	91	3.27%
2022/05/13	1	27.85	0	0.00	28.05	1	88	1.13%
2022/05/12	0	0.00	117	28.32	28.15	-117	87	-134.23%	大賣/鉅額交易
2022/04/28	3	29.97	11	29.59	29.55	-8	78	-10.24%
2022/04/27	11	28.67	0	0.00	29.10	11	69	15.80%
2022/04/22	1	29.80	0	0.00	29.85	1	62	1.59%
2022/04/19	0	29.45	0	0.00	29.20	0	58	0.00%
2022/04/18	0	29.25	0	0.00	29.30	0	59	0.01%
2022/04/15	12	29.15	0	0.00	29.05	12	59	20.26%
2022/04/14	0	29.85	0	0.00	29.10	0	58	0.00%
2022/03/30	0	0.00	30	29.25	29.30	-30	76	-39.15%
2022/03/29	0	0.00	50	29.39	29.35	-50	76	-65.25%
2022/03/28	1	29.70	20	29.52	29.65	-19	77	-24.52%
2022/03/22	1	29.65	0	0.00	29.80	1	83	1.20%
2022/03/18	0	0.00	1	29.40	29.35	-1	82	-1.21%
2022/03/17	1	29.20	0	0.00	29.40	1	84	1.19%
2022/03/16	3	29.05	0	0.00	29.20	3	86	3.47%
2022/03/11	1	29.95	4	29.95	29.90	-3	87	-3.41%
2022/03/10	4	29.43	2	29.50	29.35	2	87	2.29%
2022/03/09	6	29.00	0	0.00	28.90	6	89	6.70%
2022/03/08	1	28.95	11	28.60	28.80	-10	91	-10.98%
2022/03/07	4	29.23	0	0.00	29.00	4	91	4.35%
2022/03/03	1	29.60	6	29.70	29.70	-5	91	-5.48%
2022/02/25	5	29.50	0	0.00	29.85	5	94	5.27%
2022/02/24	5	29.57	0	0.00	29.65	5	95	5.23%
2022/02/22	3	29.80	0	0.00	29.80	3	100	2.99%
2022/02/21	5	29.86	0	0.00	29.95	5	102	4.86%
2022/02/18	2	29.90	0	0.00	29.95	2	106	1.89%
2022/02/17	1	29.80	0	0.00	29.90	1	109	0.91%
2022/02/16	0	31.00	0	0.00	29.95	0	111	0.00%
2022/02/11	3	30.00	0	0.00	30.00	3	118	2.53%
2022/02/10	0	30.52	0	0.00	30.00	0	119	0.00%
2022/02/09	0	30.81	0	0.00	30.15	0	120	0.00%
2022/02/08	0	31.65	0	0.00	30.05	0	122	0.00%
2022/02/07	0	0.00	1	29.90	30.05	-1	123	-0.81%
2022/01/25	2	29.80	0	0.00	29.80	2	125	1.59%
2022/01/24	3	29.73	0	0.00	30.00	3	126	2.37%
2022/01/21	0	0.00	1	30.30	30.25	-1	127	-0.78%
2022/01/17	0	0.00	2	30.93	30.90	-2	129	-1.55%
2022/01/14	0	31.15	2	30.95	31.00	-2	130	-1.53%
2022/01/12	0	0.00	1	31.10	31.15	-1	133	-0.75%
2022/01/07	0	0.00	5	31.75	31.75	-5	134	-3.71%
2022/01/03	2	31.80	11	32.00	32.30	-9	131	-6.83%
2021/12/29	4	31.43	0	0.00	31.40	4	126	3.16%
2021/12/28	0	0.00	1	31.20	31.20	-1	124	-0.80%
2021/12/27	0	0.00	2	30.75	30.85	-2	123	-1.62%
2021/12/21	0	0.00	2	30.35	30.40	-2	122	-1.65%
2021/12/17	2	29.40	0	0.00	29.45	2	116	1.71%
2021/12/14	3	29.30	0	0.00	29.50	3	119	2.52%
2021/12/13	4	29.38	1	29.30	29.40	3	120	2.49%
2021/12/10	1	29.45	0	0.00	29.40	1	120	0.83%
2021/12/09	6	29.34	0	0.00	29.40	6	118	5.05%
2021/12/08	1	29.35	0	0.00	29.30	1	117	0.85%
2021/12/07	3	29.35	0	0.00	29.30	3	119	2.50%
2021/12/03	2	29.50	13	29.50	29.55	-11	117	-9.33%
2021/12/02	0	0.00	1	29.55	29.50	-1	115	-0.87%
2021/11/30	6	29.65	0	0.00	29.60	6	115	5.21%
2021/11/29	21	29.70	0	0.00	29.65	21	114	18.27%
2021/11/26	7	29.84	0	0.00	29.85	7	113	6.16%
2021/11/24	11	30.00	0	0.00	30.05	11	111	9.88%
2021/11/23	12	30.10	0	0.00	30.05	12	110	10.90%
2021/11/22	8	30.25	0	0.00	30.20	8	109	7.31%
2021/11/19	2	30.45	0	0.00	30.45	2	109	1.82%
2021/11/16	0	0.00	2	30.25	30.40	-2	101	-1.97%
2021/11/15	0	0.00	1	31.35	30.75	-1	98	-1.01%
2021/11/05	0	0.00	1	29.75	29.75	-1	89	-1.12%
2021/11/01	1	29.40	1	29.40	29.50	0	86	0.00%
2021/10/08	4	30.50	0	0.00	30.35	4	105	3.79%
2021/09/27	0	30.25	1.4	30.25	30.50	-1.4	106	-1.36%
2021/09/23	0	0.00	4	30.25	30.50	-4	106	-3.77%
2021/09/10	1	29.50	172	29.50	29.65	-171	103	-165.94%	大賣/鉅額交易
2021/09/08	0	0.00	16	29.83	29.60	-16	99	-16.01%
2021/09/03	0	0.00	5	30.65	30.70	-5	97	-5.11%
2021/09/02	0	0.00	22	30.76	30.70	-22	97	-22.58%
2021/08/31	1	30.75	23	30.63	30.75	-22	97	-22.63%
2021/08/30	0	0.00	2	30.80	31.00	-2	97	-2.05%
2021/08/25	0	0.00	62	30.62	30.60	-62	108	-56.95%
2021/08/24	0	0.00	6	30.78	30.75	-6	109	-5.49%
2021/08/23	0	0.00	30	30.77	30.80	-30	111	-26.95%
2021/08/19	0	0.00	34	30.95	30.80	-34	113	-30.09%
2021/08/18	0	0.00	5	31.00	31.25	-5	112	-4.44%
2021/08/17	0	0.00	17	31.61	31.40	-17	112	-15.10%
2021/08/12	1	32.00	0	0.00	32.05	1	112	0.89%
2021/08/06	0	0.00	1	33.35	33.30	-1	119	-0.83%
2021/08/04	1	34.00	0	0.00	33.95	1	127	0.79%
2021/08/03	0	34.10	0	0.00	34.00	0	129	0.00%
2021/07/30	1	34.10	0	0.00	34.15	1	132	0.75%
2021/07/28	0	0.00	12	33.85	34.05	-12	133	-8.99%
2021/07/27	0	0.00	2	34.05	34.00	-2	133	-1.49%
2021/07/26	0	0.00	3	34.05	34.05	-3	136	-2.20%
2021/07/23	1	34.05	4	34.10	34.05	-3	144	-2.08%
2021/07/22	0	0.00	2	34.20	34.05	-2	148	-1.35%
2021/07/21	0	0.00	20	33.93	34.10	-20	143	-13.95%
2021/07/20	0	0.00	13	33.01	33.00	-13	139	-9.32%
2021/07/19	0	0.00	8	32.90	33.05	-8	140	-5.71%
2021/07/12	2	32.65	0	0.00	32.55	2	155	1.29%
2021/07/07	1	32.50	3	32.50	32.50	-2	172	-1.16%
2021/07/02	0	0.00	1	32.90	32.85	-1	197	-0.51%
2021/06/30	0	0.00	0.1	32.75	32.95	-0.1	207	-0.05%
2021/06/16	0	0.00	1	33.40	33.50	-1	220	-0.45%
2021/06/15	1	34.00	0	0.00	33.95	1	222	0.45%
2021/06/09	0.1	33.90	0	0.00	34.00	0.1	224	0.04%
2021/06/08	0	0.00	2	34.05	34.15	-2	224	-0.89%
2021/06/04	0	0.00	2	35.80	34.80	-2	227	-0.88%
2021/06/03	4	35.45	0	0.00	35.80	4	224	1.78%
2021/06/02	1	35.50	0	0.00	35.25	1	221	0.45%
2021/05/26	1	32.35	0	0.00	32.20	1	212	0.47%
2021/05/25	0	0.00	2	32.15	32.20	-2	214	-0.93%
2021/05/17	0	0.00	5	30.61	30.15	-5	221	-2.26%
2021/05/14	1	32.30	0	0.00	31.85	1	219	0.46%
2021/05/13	0	0.00	2	32.15	32.10	-2	215	-0.93%
2021/05/12	2	31.80	0	0.00	31.65	2	213	0.94%
2021/05/11	1	34.00	0	0.00	34.00	1	209	0.48%
2021/05/10	0	0.00	65	35.15	34.90	-65	207	-31.30%
2021/05/07	1	34.60	0	0.00	35.00	1	205	0.49%
2021/05/06	3	34.53	0	0.00	34.20	3	204	1.47%
2021/05/04	1	34.75	2	33.60	33.75	-1	203	-0.49%
2021/05/03	4	35.35	2	35.53	35.20	2	200	1.00%
2021/04/29	1.5	36.31	2	36.05	35.95	-0.5	197	-0.28%
2021/04/28	1	36.90	9	37.19	37.20	-8	190	-4.19%
2021/04/23	2	36.10	2	36.25	36.25	0	185	0.00%
2021/04/22	0	0.00	60	36.98	36.25	-60	183	-32.62%
2021/04/21	3	36.80	0	0.00	36.90	3	179	1.67%
2021/04/20	0	0.00	133	36.90	36.80	-133	176	-75.38%	大賣/鉅額交易
2021/04/19	17.5	36.59	4	36.58	36.65	13.5	171	7.86%
2021/04/15	2	36.05	0	0.00	36.10	2	166	1.20%
2021/04/14	3.1	35.86	1	36.65	35.90	2.1	165	1.27%
2021/04/13	2.4	37.01	0	0.00	36.65	2.4	162	1.48%
2021/04/12	7	37.55	16	37.57	37.80	-9	151	-5.92%
2021/04/09	6	34.90	8	35.93	35.70	-2	136	-1.47%
2021/04/08	0	0.00	1	34.50	34.50	-1	128	-0.78%
2021/04/07	5	34.69	51.4	34.67	34.50	-46.4	127	-36.49%
2021/04/06	10.7	34.51	0	0.00	34.45	10.7	127	8.43%
2021/04/01	1	33.25	0	33.80	34.05	1	123	0.81%
2021/03/30	1	33.00	40	33.03	33.05	-39	117	-33.14%
2021/03/29	1	32.95	0	0.00	33.00	1	120	0.83%
2021/03/25	0	0.00	2	32.90	32.85	-2	130	-1.53%
2021/03/24	2	32.90	0	0.00	32.90	2	131	1.52%
2021/03/22	0	0.00	1	32.80	32.70	-1	135	-0.74%
2021/03/18	1	33.10	0	0.00	33.05	1	146	0.68%
2021/03/17	0	0.00	1	32.95	32.95	-1	146	-0.68%
2021/03/15	2	33.00	0	0.00	33.00	2	146	1.37%
2021/03/11	0	0.00	38	33.01	33.00	-38	149	-25.43%
2021/03/10	1	33.10	40	33.01	33.00	-39	149	-26.12%
2021/03/09	0	0.00	11	33.10	32.90	-11	148	-7.40%
2021/03/05	0	0.00	10	32.91	32.95	-10	149	-6.69%
2021/03/03	0	0.00	2	33.03	33.20	-2	151	-1.32%
2021/03/02	0	0.00	0.1	32.85	33.30	-0.1	150	-0.09%
2021/02/25	0	0.00	5	33.55	33.55	-5	152	-3.27%
2021/02/24	0	0.00	24	33.83	33.70	-24	154	-15.51%
2021/02/23	10	33.85	50	33.81	33.80	-40	155	-25.78%
2021/02/22	0	0.00	50	33.58	33.80	-50	156	-31.89%
2021/02/19	5	33.33	3.3	33.18	33.30	1.8	155	1.13%
2021/02/18	1	32.65	0	0.00	32.75	1	154	0.65%
2021/02/01	0	0.00	1	32.00	31.95	-1	153	-0.65%
2021/01/29	0	0.00	4	32.46	32.00	-4	151	-2.63%
2021/01/27	0	0.00	6	33.23	33.00	-6	149	-4.01%
2021/01/25	0	0.00	40	33.22	33.20	-40	152	-26.17%
2021/01/22	0	0.00	0.2	33.00	32.95	-0.2	152	-0.11%
2021/01/21	2	33.03	3	33.50	33.05	-1	150	-0.67%
2021/01/15	1	34.75	0	0.00	34.50	1	145	0.69%
2021/01/04	0	0.00	3	37.03	36.95	-3	133	-2.25%
2020/12/30	0	0.00	0	37.10	37.00	0	131	0.00%
2020/12/29	11	37.59	0	0.00	37.00	11	130	8.45%
2020/12/24	0	0.00	0.2	37.10	37.10	-0.2	123	-0.14%
2020/12/22	0	0.00	0.6	38.25	37.60	-0.6	118	-0.47%
2020/12/17	1.5	36.45	0	0.00	36.60	1.5	104	1.44%
2020/12/16	1	36.00	0	0.00	36.05	1	100	1.00%
2020/12/15	0	0.00	4.2	35.68	35.75	-4.2	97	-4.27%
2020/12/11	33	35.51	1	35.75	35.50	32	85	37.65%
2020/12/10	4	35.50	0	0.00	35.65	4	85	4.70%
2020/12/09	7	35.59	0	0.00	35.80	7	84	8.33%
2020/12/08	42	35.69	0	0.00	35.70	42	83	50.06%
2020/12/07	50	35.16	0	0.00	35.20	50	81	61.04%
2020/12/04	18	35.39	0	0.00	35.30	18	78	22.82%
2020/12/03	10	35.39	0	0.00	35.50	10	79	12.62%
2020/12/02	17	35.55	0	0.00	35.70	17	79	21.43%
2020/12/01	24	35.49	0	0.00	36.00	24	79	30.36%
2020/11/30	36	35.67	0	0.00	35.70	36	78	46.07%
2020/11/27	23	35.89	2	35.70	35.70	21	77	27.21%
2020/11/26	22	35.86	0	0.00	35.80	22	76	28.71%
2020/11/25	102	35.51	1	35.50	35.60	101	76	131.45%	大買/鉅額交易
2020/11/17	0	0.00	1	34.60	34.50	-1	90	-1.10%
2020/11/13	19	34.01	0	0.00	34.05	19	92	20.64%
2020/11/11	0	0.00	2	33.50	33.65	-2	92	-2.16%
2020/11/09	0	0.00	3	33.60	33.45	-3	91	-3.27%
2020/11/06	1	33.60	0	0.00	33.30	1	91	1.10%
2020/10/22	0	0.00	1	33.90	33.95	-1	97	-1.03%
2020/10/15	2	34.05	0	0.00	33.90	2	107	1.87%
2020/10/05	10	33.30	0	0.00	33.60	10	123	8.11%
2020/09/30	28	33.20	0	0.00	33.30	28	131	21.31%
2020/09/29	7	33.15	0.3	33.20	33.20	6.7	139	4.80%
2020/09/28	0	0.00	0	33.40	33.15	0	143	0.00%
2020/09/15	0	0.00	2	34.50	34.00	-2	246	-0.81%
2020/09/14	2	34.13	0	0.00	34.05	2	248	0.80%
2020/08/31	0.1	35.50	0	0.00	35.40	0.1	279	0.03%
2020/08/27	0	0.00	4	35.55	35.40	-4	280	-1.43%
2020/08/26	3.2	35.37	0.1	35.35	35.35	3.1	280	1.10%
2020/08/25	4	36.55	2	35.55	35.40	2	279	0.71%
2020/08/21	1	33.05	0	0.00	33.10	1	262	0.38%
2020/08/17	0	0.00	1	33.70	33.70	-1	281	-0.36%
2020/08/11	0	0.00	3	34.45	34.15	-3	308	-0.97%
2020/08/10	1	33.80	1	33.90	34.10	0	312	0.00%
2020/08/07	65	33.71	0	0.00	33.80	65	315	20.61%
2020/08/06	1	34.00	0	0.00	33.80	1	315	0.32%
2020/08/05	0	0.00	5	34.17	34.10	-5	316	-1.58%
2020/07/29	0	0.00	0.1	35.00	33.95	-0.1	344	-0.02%
2020/07/28	0	0.00	13	33.75	33.75	-13	345	-3.76%
2020/07/27	97	34.00	5	34.25	34.00	92	348	26.39%
2020/07/21	0	0.00	0.3	35.40	35.65	-0.3	342	-0.09%
2020/07/17	0	0.00	2.2	35.99	35.70	-2.2	343	-0.63%
2020/07/14	0.1	36.70	0	0.00	36.70	0.1	344	0.03%
2020/07/09	2	37.40	1	37.80	38.35	1	336	0.30%
2020/07/06	0	0.00	2	37.23	37.10	-2	319	-0.63%
2020/07/03	1	37.05	7.3	37.15	37.05	-6.3	317	-1.98%
2020/07/02	0	0.00	1	37.80	37.40	-1	315	-0.32%
2020/07/01	0	0.00	5	37.15	37.05	-5	313	-1.59%
2020/06/29	0	0.00	2	38.70	37.90	-2	310	-0.64%
2020/06/24	7	37.94	7	37.86	37.80	0	307	0.00%
2020/06/23	25	39.78	19	39.62	39.00	6	301	1.99%
2020/06/22	23	38.52	12	38.21	38.85	11	255	4.31%
2020/06/18	0.3	35.90	11	36.35	35.90	-10.7	227	-4.71%
2020/06/17	0	0.00	6	35.37	35.10	-6	215	-2.78%
2020/06/16	2	34.98	0	0.00	34.95	2	216	0.93%
2020/06/15	1	35.00	0	0.00	34.45	1	223	0.45%
2020/06/11	0	0.00	1	35.30	34.50	-1	237	-0.42%
2020/06/10	1	35.40	5	35.35	35.50	-4	246	-1.62%
2020/06/09	1	35.85	1	36.10	35.70	0	253	0.00%
2020/06/08	0	0.00	36	35.06	34.85	-36	254	-14.14%
2020/06/05	10	35.10	0	0.00	34.95	10	253	3.95%
2020/06/04	5	34.90	8	35.00	34.80	-3	254	-1.18%
2020/06/03	0	0.00	52	35.03	34.60	-52	256	-20.31%
2020/06/02	1	35.05	0	0.00	34.90	1	256	0.39%
2020/06/01	0	0.00	10	35.07	35.00	-10	255	-3.92%
2020/05/29	1	35.25	3	35.20	35.15	-2	254	-0.79%
2020/05/27	0	0.00	1	36.20	36.00	-1	250	-0.40%
2020/05/26	2	36.95	5	36.75	36.75	-3	250	-1.20%
2020/05/25	22	37.56	1	37.10	37.30	21	243	8.63%
2020/05/22	1	35.65	0	0.00	35.10	1	233	0.43%
2020/05/21	3	36.17	3	36.93	35.60	0	229	0.00%
2020/05/19	0	0.00	4	35.00	34.60	-4	209	-1.91%
2020/05/18	1	35.05	201	34.82	34.75	-200	206	-96.67%	大賣/鉅額交易
2020/05/15	0	0.00	237	34.47	34.45	-237	202	-117.07%	大賣/鉅額交易
2020/05/14	0	0.00	72	34.45	34.45	-72	196	-36.64%
2020/05/13	0	0.00	17	34.20	34.45	-17	193	-8.80%
2020/05/11	0	0.00	161	34.84	34.65	-161	189	-84.81%	大賣/鉅額交易
2020/05/08	0	0.00	147	34.25	34.25	-147	180	-81.23%	大賣/鉅額交易
2020/05/07	2	34.20	133	34.28	34.25	-131	173	-75.68%	大賣/鉅額交易
2020/05/06	5	34.12	202	34.21	34.25	-197	169	-116.24%	大賣/鉅額交易
2020/05/05	5	33.56	111	33.61	33.55	-106	163	-64.76%	大賣/鉅額交易
2020/04/29	3	31.60	0	0.00	31.85	3	157	1.90%
2020/04/17	0	0.00	1	32.25	32.00	-1	152	-0.66%
2020/04/13	0	30.50	0	0.00	30.25	0	148	0.00%
2020/04/07	2	30.00	2	30.23	30.10	0	147	0.00%
2020/03/31	11	29.42	0	0.00	29.65	11	145	7.57%
2020/03/30	0	0.00	2	29.00	29.40	-2	144	-1.39%
2020/03/27	1	30.00	0	0.00	29.35	1	143	0.70%
2020/03/26	1	28.90	10.1	29.02	29.20	-9.1	141	-6.42%
2020/03/25	0	0.00	0.2	29.05	29.10	-0.2	142	-0.12%
2020/03/24	1	28.15	0	0.00	28.10	1	139	0.72%
2020/03/23	6	26.45	2	27.15	27.20	4	138	2.90%
2020/03/20	1	28.00	0	0.00	28.00	1	137	0.73%
2020/03/19	401	25.90	1	25.90	26.00	400	132	300.79%	大買/鉅額交易
2020/03/18	13	26.06	1	26.45	26.20	12	125	9.55%
2020/03/17	7	26.07	4	26.10	25.90	3	122	2.44%
2020/03/16	6	29.44	120	29.16	28.75	-114	114	-99.78%	大賣/鉅額交易
2020/03/13	2	31.10	0	0.00	31.30	2	103	1.94%
2020/03/12	152	35.26	0	0.00	34.55	152	95	159.27%	大買/鉅額交易
2020/03/10	101	36.34	5	36.20	36.40	96	91	105.01%	大買/
2020/03/09	1	37.75	1	38.00	37.10	0	89	0.00%
2020/03/04	0	0.00	2	39.10	39.15	-2	88	-2.26%
2020/03/02	1	39.40	0	0.00	39.40	1	90	1.11%
2020/02/26	84	39.80	0	0.00	39.90	84	88	95.13%
2020/02/05	0	0.00	3	40.00	39.90	-3	101	-2.94%
2020/02/04	0	0.00	1	39.50	39.70	-1	104	-0.96%
2020/02/03	5	39.00	0	0.00	38.95	5	103	4.84%
2020/01/30	2	39.70	1	41.10	39.45	1	101	0.99%
2020/01/20	1	42.15	0	0.00	42.15	1	101	0.99%
2020/01/10	0	0.00	7	42.68	42.50	-7	102	-6.81%
2020/01/09	0	0.00	2	42.55	42.50	-2	103	-1.93%
2020/01/07	1	43.30	0	0.00	42.90	1	105	0.95%
2020/01/02	0	0.00	1	44.30	44.05	-1	106	-0.94%
2019/12/30	0	0.00	4	44.30	44.30	-4	107	-3.72%
2019/12/26	3	44.00	4	44.25	44.20	-1	107	-0.93%
2019/12/23	0	0.00	1	44.20	44.15	-1	111	-0.90%
2019/12/18	1	43.85	0	0.00	43.70	1	112	0.89%
2019/12/17	0	0.00	2	44.10	44.15	-2	112	-1.78%
2019/12/16	0	0.00	3	43.77	43.60	-3	112	-2.68%
2019/12/12	0	0.00	4	44.30	44.20	-4	111	-3.59%
2019/12/09	1	44.90	0	0.00	45.00	1	108	0.93%
2019/11/29	0	0.00	2	46.53	45.80	-2	112	-1.78%
2019/11/25	1	45.70	0	0.00	45.75	1	120	0.83%
2019/11/22	0	0.00	2	46.00	46.15	-2	120	-1.65%
2019/11/21	0	0.00	2	45.53	45.65	-2	123	-1.62%
2019/11/15	4	45.85	0	0.00	46.00	4	124	3.20%
2019/11/11	0	0.00	1	46.35	46.20	-1	120	-0.83%
2019/11/07	0	0.00	2	47.00	47.00	-2	117	-1.71%
2019/11/06	0	0.00	1	46.45	46.70	-1	115	-0.87%
2019/11/01	1	46.00	1	46.80	46.70	0	112	0.00%
2019/10/25	33	45.59	0	0.00	45.60	33	109	30.15%
2019/10/22	1.2	45.56	0	0.00	45.60	1.2	134	0.93%
2019/10/15	0	0.00	3	45.25	45.00	-3	134	-2.23%
2019/10/14	0	0.00	1	45.50	45.45	-1	136	-0.73%
2019/10/09	0	0.00	1	46.00	45.85	-1	139	-0.72%
2019/10/07	0	0.00	1	45.90	45.85	-1	139	-0.71%
2019/10/03	1	45.50	0	0.00	45.45	1	146	0.68%
2019/10/01	2	45.65	0	0.00	45.50	2	150	1.33%
2019/09/25	0	0.00	1	47.40	47.40	-1	153	-0.65%
2019/09/24	10	47.50	0	0.00	47.40	10	152	6.54%
2019/09/23	0	0.00	1	47.50	47.50	-1	150	-0.66%
2019/09/20	2	47.53	0	0.00	47.50	2	150	1.33%
2019/09/19	2	47.50	0	0.00	47.40	2	149	1.33%
2019/09/16	2	47.10	0	0.00	47.00	2	148	1.35%
2019/09/11	4	47.10	8	47.23	46.90	-4	148	-2.70%
2019/09/10	7	47.50	0	0.00	47.35	7	146	4.78%
2019/09/09	4	47.50	0	0.00	47.45	4	145	2.75%
2019/09/04	0	0.00	1	48.00	47.80	-1	140	-0.71%
2019/08/30	1	48.00	11	47.95	48.00	-10	136	-7.34%
2019/08/28	0	0.00	16	45.94	46.05	-16	128	-12.47%
2019/08/27	0	0.00	0	46.05	45.95	0	126	-0.03%
2019/08/26	1	45.70	0	0.00	45.85	1	125	0.80%
2019/08/23	0	0.00	1	46.25	46.40	-1	121	-0.82%
2019/08/22	5.6	45.70	0	0.00	46.00	5.6	121	4.60%
2019/08/21	0.4	45.85	0	0.00	46.20	0.4	122	0.36%
2019/08/15	2	45.03	1	45.15	44.85	1	122	0.82%
2019/08/13	10	45.35	0	0.00	45.35	10	122	8.14%
2019/08/12	1	44.90	0	0.00	44.95	1	125	0.80%
2019/08/05	1	45.50	1	45.40	45.45	0	134	0.00%
2019/08/02	1	46.40	0	0.00	46.00	1	134	0.74%
2019/07/31	0	0.00	7	47.50	46.85	-7	136	-5.13%
2019/07/30	6	47.68	2.2	47.85	47.60	3.8	135	2.80%
2019/07/29	0	0.00	2	48.03	48.15	-2	136	-1.47%
2019/07/26	1	48.50	0	0.00	48.10	1	136	0.74%
2019/07/25	6	49.09	2	48.95	48.60	4	133	2.99%
2019/07/24	0	0.00	5	47.92	48.30	-5	122	-4.08%
2019/07/22	0	0.00	1	46.00	45.95	-1	117	-0.85%
2019/07/15	2	47.60	0	0.00	47.95	2	123	1.62%
2019/07/12	1	47.90	0	0.00	47.70	1	121	0.82%
2019/07/09	4	48.05	0.5	47.50	47.45	3.5	132	2.66%
2019/07/08	0.5	48.50	0	0.00	48.85	0.5	133	0.36%
2019/07/05	4	48.49	0	0.00	48.75	4	142	2.80%
2019/07/04	0.8	48.60	5	48.84	48.60	-4.2	148	-2.82%
2019/07/03	0	0.00	2	47.15	47.20	-2	158	-1.26%
2019/07/02	0	0.00	1	47.45	47.50	-1	162	-0.61%
2019/06/28	3.1	46.56	0	0.00	46.80	3.1	169	1.83%
2019/06/27	0.7	46.85	0	0.00	46.85	0.7	179	0.40%
2019/06/26	0.1	46.85	0	46.85	46.85	0.1	187	0.05%
2019/06/24	0	0.00	2	47.10	47.10	-2	251	-0.80%
2019/06/20	2.1	47.21	0	0.00	47.00	2.1	257	0.83%
2019/06/19	0	0.00	3	47.00	46.90	-3	258	-1.16%
2019/06/13	0	0.00	6	45.50	45.45	-6	276	-2.17%
2019/06/12	0	0.00	5	45.53	45.40	-5	283	-1.76%
2019/06/11	1	45.00	0	0.00	45.20	1	301	0.34%
2019/06/06	2	45.00	0	0.00	45.05	2	319	0.63%
2019/06/05	0	0.00	4	45.50	45.50	-4	341	-1.17%
2019/06/04	0	0.00	9	45.38	45.35	-9	352	-2.55%
2019/05/30	0	0.00	2	45.43	45.65	-2	358	-0.56%
2019/05/24	2	46.10	0	0.00	46.00	2	360	0.55%
2019/05/23	4	46.35	1	46.35	46.35	3	362	0.83%
2019/05/17	4	46.99	0	0.00	46.60	4	366	1.09%
2019/05/16	1	48.05	0	0.00	47.90	1	365	0.27%
2019/05/14	0	0.00	11	47.20	47.25	-11	364	-3.02%
2019/05/13	2.2	47.33	2	47.65	47.20	0.2	363	0.05%
2019/05/08	0	0.00	20	46.75	46.60	-20	364	-5.48%
2019/05/07	2	46.90	1	47.00	47.00	1	367	0.27%
2019/05/06	1	47.00	0	0.00	46.80	1	367	0.27%
2019/04/30	1	47.30	3	46.80	47.20	-2	364	-0.55%
2019/04/29	1	46.45	1	46.50	46.45	0	365	0.00%
2019/04/26	10	48.20	0	0.00	47.70	10	363	2.75%
2019/04/19	0	0.00	1	48.20	48.60	-1	356	-0.28%
2019/04/18	2	48.28	0	0.00	48.05	2	356	0.56%
2019/04/16	3	48.10	35	48.10	48.55	-32	356	-8.98%
2019/04/15	3.2	49.42	16	49.32	49.00	-12.8	354	-3.61%
2019/04/12	1	50.20	14	50.54	50.20	-13	353	-3.68%
2019/04/11	3	51.20	2	50.70	51.00	1	358	0.28%
2019/04/10	10	53.50	19	52.42	52.60	-9	348	-2.58%
2019/04/09	4	51.80	2	52.45	53.00	2	343	0.58%
2019/04/08	0	0.00	1	51.00	51.00	-1	331	-0.30%
2019/04/03	15	51.01	0	0.00	51.00	15	328	4.57%
2019/04/02	3	50.83	0	0.00	50.70	3	325	0.92%
2019/04/01	5	51.52	0	0.00	51.40	5	321	1.55%
2019/03/29	1	50.70	4	51.90	51.90	-3	312	-0.96%
2019/03/28	7	51.91	13	51.75	51.30	-6	306	-1.96%
2019/03/27	15	50.12	23	50.45	51.70	-8	276	-2.89%
2019/03/26	12	48.48	1	48.50	48.30	11	247	4.45%
2019/03/22	1	47.90	0	0.00	47.90	1	250	0.40%
2019/03/21	1	48.00	10	47.56	47.80	-9	253	-3.55%
2019/03/20	4	48.60	21	48.00	47.80	-17	260	-6.51%
2019/03/19	150	48.31	0	0.00	48.80	150	259	57.86%	大買/鉅額交易
2019/03/18	8	48.19	0	0.00	47.60	8	256	3.12%
2019/03/15	39	48.91	5	49.06	49.05	34	252	13.46%
2019/03/14	73	49.39	27	49.50	49.10	46	247	18.57%
2019/03/13	0	0.00	7	48.19	48.15	-7	235	-2.98%
2019/03/12	103	48.05	29	47.61	47.40	74	223	33.14%	大買/
2019/03/11	5	48.23	1.1	49.10	47.50	3.9	218	1.79%
2019/03/08	0	0.00	1	45.25	46.00	-1	198	-0.50%
2019/03/07	62	44.72	4	44.73	44.40	58	190	30.37%
2019/03/05	1	44.30	0.1	44.50	44.30	0.9	188	0.49%
2019/03/04	0	0.00	5	44.00	43.90	-5	188	-2.66%
2019/02/27	1	43.80	1	43.85	43.80	0	187	0.00%
2019/02/26	0	0.00	2	44.00	44.20	-2	186	-1.07%
2019/02/25	4	43.60	0	0.00	43.65	4	185	2.16%
2019/02/22	2	44.25	1	44.60	43.80	1	184	0.54%
2019/02/20	3	45.23	0	0.00	44.85	3	181	1.65%
2019/02/19	3	45.57	0	0.00	45.40	3	183	1.64%
2019/02/18	3	45.72	0	0.00	45.65	3	184	1.63%
2019/02/14	0	0.00	6	45.55	45.75	-6	195	-3.07%
2019/02/13	1	44.85	0	0.00	44.85	1	192	0.52%
2019/01/30	0	0.00	34	43.90	43.70	-34	193	-17.60%
2019/01/29	8	44.38	0	0.00	44.55	8	190	4.21%
2019/01/22	2	46.45	0	0.00	46.30	2	189	1.05%
2019/01/21	39	46.61	11	45.95	46.65	28	190	14.68%
2019/01/15	0	0.00	1	46.70	47.00	-1	193	-0.52%
2019/01/14	1	46.85	0	0.00	46.90	1	192	0.52%
2019/01/10	1	46.80	0	0.00	46.80	1	192	0.52%
2019/01/09	0	0.00	6	47.10	47.40	-6	193	-3.10%
2019/01/08	0	0.00	2	48.05	48.00	-2	190	-1.05%
2019/01/07	0	0.00	2	48.05	48.00	-2	191	-1.04%
2019/01/04	12	47.36	1	47.40	47.50	11	192	5.72%
2019/01/03	0	0.00	11	47.10	47.35	-11	198	-5.53%
2019/01/02	6	45.16	0	0.00	45.20	6	190	3.16%
2018/12/28	5	44.64	1	44.55	44.90	4	189	2.11%
2018/12/27	0	0.00	2	44.15	44.30	-2	194	-1.03%
2018/12/26	0.2	43.45	0	0.00	43.45	0.2	195	0.10%
2018/12/21	1	44.30	0	0.00	44.65	1	199	0.50%
2018/12/20	1	44.45	0	0.00	43.70	1	198	0.50%
2018/12/19	1.1	44.07	1	44.50	44.05	0.1	198	0.05%
2018/12/18	4	45.00	2	44.78	44.05	2	198	1.01%
2018/12/17	1	45.85	1	46.24	45.80	0	196	-0.01%
2018/12/14	1	45.50	0	0.00	46.30	1	200	0.50%
2018/12/13	2	45.40	3	45.22	45.60	-1	204	-0.49%
2018/12/12	12	43.75	0	0.00	43.75	12	196	6.12%
2018/12/11	1	42.80	0	0.00	42.70	1	196	0.51%
2018/12/10	48	41.87	0	0.00	41.90	48	199	24.02%
2018/12/07	0	0.00	7	42.56	42.30	-7	205	-3.41%
2018/12/06	2	42.30	9	41.31	42.30	-7	221	-3.16%
2018/12/05	1	41.55	0	0.00	41.55	1	237	0.42%
2018/12/04	6	41.83	0	0.00	41.80	6	249	2.40%
2018/12/03	0.1	42.10	1	42.40	42.10	-0.9	256	-0.35%
2018/11/30	3	41.18	0	0.00	41.50	3	260	1.15%
2018/11/29	22	40.85	3	40.77	40.80	19	258	7.36%
2018/11/28	10	40.17	1	40.05	40.20	9	257	3.49%
2018/11/26	0.1	40.00	0	0.00	40.25	0.1	263	0.04%
2018/11/21	1.1	40.18	1	40.60	40.25	0.1	267	0.04%
2018/11/20	0	40.55	0	0.00	40.55	0	273	0.00%
2018/11/19	0.1	40.70	0	0.00	40.75	0.1	286	0.03%
2018/11/16	8	40.63	0	0.00	40.40	8	295	2.71%
2018/11/14	3	40.70	0	0.00	40.75	3	308	0.97%
2018/11/13	3	40.30	2	40.68	40.40	1	311	0.32%
2018/11/12	2	38.80	0	0.00	38.80	2	305	0.66%
2018/11/09	1	39.10	0	0.00	38.75	1	309	0.32%
2018/11/08	1	39.05	11	38.84	39.05	-10	313	-3.18%
2018/11/07	4	38.83	0	0.00	38.80	4	318	1.26%
2018/11/06	0	0.00	1	38.70	38.60	-1	324	-0.31%
2018/11/05	2	38.70	1	38.60	38.60	1	333	0.30%
2018/11/02	17	38.58	1	38.75	38.70	16	339	4.72%
2018/11/01	0	0.00	1	37.65	38.00	-1	338	-0.30%
2018/10/26	5	37.00	3	36.53	36.25	2	342	0.58%
2018/10/24	1	38.10	1	38.15	38.00	0	339	0.00%
2018/10/22	0	0.00	2	38.23	38.70	-2	349	-0.57%
2018/10/19	1	38.00	0	0.00	38.00	1	352	0.28%
2018/10/18	1	39.00	1	39.30	38.55	0	357	0.00%
2018/10/17	3	38.77	0	0.00	38.80	3	358	0.84%
2018/10/15	1	37.80	0	0.00	37.75	1	361	0.28%
2018/10/12	2	36.50	2	37.00	37.25	0	361	0.00%
2018/10/11	253	36.94	0	0.00	36.75	253	362	69.73%	大買/鉅額交易
2018/10/08	1	41.55	0	0.00	41.30	1	351	0.28%
2018/10/05	0	0.00	15	42.05	41.65	-15	352	-4.25%
2018/10/03	0	0.00	1	42.80	42.60	-1	347	-0.29%
2018/10/02	2	42.95	0	0.00	42.85	2	348	0.57%
2018/10/01	0	0.00	2	42.50	42.60	-2	351	-0.57%
2018/09/20	0	0.00	2	42.83	42.45	-2	356	-0.56%
2018/09/19	3	42.28	1	42.00	42.00	2	351	0.57%
2018/09/18	0	0.00	2	41.18	41.20	-2	347	-0.58%
2018/09/17	0	0.00	2	41.45	41.65	-2	347	-0.58%
2018/09/14	2	41.10	2	41.05	41.00	0	344	0.00%
2018/09/12	31	39.96	86	39.95	40.00	-55	339	-16.21%
2018/09/11	5	40.01	848	39.48	39.05	-843	328	-256.96%	大賣/鉅額交易
2018/09/10	3	41.36	72	42.36	40.50	-69	311	-22.15%
2018/09/07	1	43.01	0	0.00	43.50	1	300	0.34%
2018/09/06	1	46.20	1	46.30	45.60	0	295	0.00%
2018/09/04	0	0.00	29	47.58	47.60	-29	298	-9.72%
2018/09/03	0	0.00	57	48.16	47.50	-57	303	-18.78%
2018/08/27	0	0.00	1	48.00	48.00	-1	312	-0.32%
2018/08/24	5	46.60	33	46.60	46.70	-28	312	-8.97%
2018/08/23	1	48.80	8	49.69	48.50	-7	304	-2.30%
2018/08/22	6	50.08	1	50.00	49.85	5	303	1.65%
2018/08/21	1	51.50	0	0.00	51.30	1	304	0.33%
2018/08/17	0	0.00	1	52.40	52.40	-1	302	-0.33%
2018/08/16	1	52.40	1	51.80	52.40	0	301	0.00%
2018/08/15	0	52.50	0	0.00	52.50	0	301	0.01%
2018/08/14	2	51.90	17	52.26	52.60	-15	301	-4.97%
2018/08/13	0	0.00	6	52.07	52.60	-6	298	-2.01%
2018/08/10	2	52.95	1	53.20	53.00	1	294	0.34%
2018/08/09	2	54.60	5	54.16	54.20	-3	292	-1.03%
2018/08/07	4	55.38	0	0.00	55.40	4	302	1.32%
2018/08/06	8	55.56	0	0.00	55.60	8	308	2.59%
2018/08/03	1	56.20	1	56.20	55.80	0	321	0.00%
2018/08/02	15	55.81	0	0.00	55.60	15	328	4.56%
2018/07/31	17	54.71	0	0.00	54.70	17	334	5.08%
2018/07/27	0	0.00	1	56.00	55.70	-1	347	-0.29%
2018/07/25	0	0.00	0.1	54.80	54.80	-0.1	348	-0.02%
2018/07/24	1	55.20	0	0.00	55.40	1	347	0.29%
2018/07/18	1	57.20	0	0.00	57.10	1	414	0.24%
2018/07/16	0	0.00	5	57.90	57.60	-5	494	-1.01%
2018/07/13	0	0.00	1	58.30	57.90	-1	561	-0.18%
2018/07/12	1	57.10	2	57.10	57.10	-1	574	-0.17%
2018/07/11	2	56.00	1	56.60	56.30	1	593	0.17%
2018/07/10	1	55.90	0	0.00	56.10	1	603	0.17%
2018/07/06	1	56.30	3	56.00	57.00	-2	637	-0.31%
2018/07/05	0	0.00	1	59.40	58.60	-1	652	-0.15%
2018/07/04	2	60.00	0	0.00	59.20	2	663	0.30%
2018/07/03	1	59.90	0	0.00	59.60	1	679	0.15%
2018/07/02	0	0.00	2	60.40	60.20	-2	692	-0.29%
2018/06/29	0	0.00	3	60.30	60.00	-3	726	-0.41%
2018/06/28	2	60.00	0	0.00	59.90	2	741	0.27%
2018/06/26	4	60.53	1	60.50	60.10	3	864	0.35%
2018/06/25	5	60.98	0	0.00	61.00	5	892	0.56%
2018/06/22	3	60.97	0	0.00	61.00	3	911	0.33%
2018/06/21	1	61.40	2	61.45	61.20	-1	919	-0.11%
2018/06/20	10	61.20	0	0.00	60.50	10	921	1.09%
2018/06/19	4	60.08	0	0.00	60.10	4	928	0.43%
2018/06/15	5	60.80	0	0.00	60.70	5	930	0.54%
2018/06/14	0	0.00	9	60.90	60.50	-9	934	-0.96%
2018/06/13	8	61.35	1	61.10	60.90	7	937	0.75%
2018/06/12	1	61.30	0	0.00	61.40	1	938	0.11%
2018/06/11	5	61.30	0	0.00	61.00	5	944	0.53%
2018/06/08	2	60.70	0	0.00	60.50	2	968	0.21%
2018/06/07	1	60.90	1	61.00	60.60	0	968	0.00%
2018/06/06	1	60.60	6	60.62	61.10	-5	971	-0.51%
2018/06/05	2	60.80	0	0.00	61.00	2	969	0.21%
2018/06/04	2	61.40	0	0.00	61.50	2	977	0.20%
2018/06/01	5	61.34	0	0.00	61.20	5	985	0.51%
2018/05/31	8	60.43	8	60.00	60.60	0	986	0.00%
2018/05/30	5	59.98	6	60.00	59.90	-1	983	-0.10%
2018/05/29	3	60.03	21	60.00	60.20	-18	979	-1.84%
2018/05/28	4	61.08	5	61.02	60.90	-1	967	-0.10%
2018/05/25	2	61.45	1	61.30	61.40	1	964	0.10%
2018/05/24	2	61.90	4	62.00	61.90	-2	964	-0.21%
2018/05/23	1	61.80	1	61.70	61.60	0	964	0.00%
2018/05/22	0	0.00	5	61.64	61.50	-5	972	-0.51%
2018/05/18	5	61.70	2	61.95	61.80	3	973	0.31%
2018/05/17	1	61.70	10	61.40	61.70	-9	976	-0.92%
2018/05/16	10	62.39	10	62.45	62.10	0	979	0.00%
2018/05/15	0	0.00	2	63.20	62.80	-2	974	-0.21%
2018/05/14	8	63.80	9	63.36	63.30	-1	984	-0.10%
2018/05/11	1	64.00	0	0.00	63.80	1	981	0.10%
2018/05/09	3	63.27	10	63.70	63.90	-7	963	-0.73%
2018/05/08	2	63.85	0	0.00	63.90	2	958	0.21%
2018/05/07	1	63.50	3	64.07	63.80	-2	958	-0.21%
2018/05/04	4	63.48	4	63.33	64.30	0	959	0.00%
2018/05/03	3	65.20	3.2	65.37	64.80	-0.2	952	-0.02%
2018/05/02	3	65.80	0	0.00	65.20	3	951	0.32%
2018/04/30	1	65.40	10	65.80	65.40	-9	962	-0.94%
2018/04/27	6	64.70	16	64.57	65.00	-10	978	-1.02%
2018/04/26	7	66.16	14	66.17	65.10	-7	978	-0.72%
2018/04/25	1	68.20	5	67.92	68.20	-4	966	-0.41%
2018/04/24	4	68.45	6	68.77	67.80	-2	956	-0.21%
2018/04/23	8	71.81	12.5	71.46	70.90	-4.5	933	-0.48%
2018/04/20	12	70.29	30	70.02	69.80	-18	895	-2.01%
2018/04/19	67.5	71.02	27	71.17	70.80	40.5	893	4.53%
2018/04/18	7	67.44	0.5	68.50	68.80	6.5	831	0.78%
2018/04/17	2	67.10	0	0.00	67.20	2	818	0.24%
2018/04/16	0	0.00	12.6	67.00	67.00	-12.6	804	-1.57%
2018/04/13	0	0.00	1	69.10	67.60	-1	797	-0.13%
2018/04/12	24	69.73	14	69.53	68.60	10	789	1.27%
2018/04/11	18	68.53	8	68.39	69.50	10	773	1.29%
2018/04/10	4	67.75	2	68.90	67.60	2	758	0.26%
2018/04/09	3	68.97	3	68.50	69.00	0	748	0.00%
2018/04/03	1	67.90	0.4	67.70	67.60	0.6	731	0.08%
2018/04/02	37	70.14	16.1	69.66	68.50	20.9	722	2.90%
2018/03/31	1.3	68.11	18	68.02	68.10	-16.7	691	-2.42%
2018/03/30	17	68.89	8.7	68.66	68.60	8.3	679	1.23%
2018/03/29	30	67.78	23	67.70	68.20	7	640	1.09%
2018/03/28	7	65.61	19	65.74	66.10	-12	558	-2.15%
2018/03/27	7	64.89	25	64.93	63.90	-18	530	-3.39%
2018/03/26	3	63.90	0	0.00	64.00	3	512	0.59%
2018/03/23	1.1	62.71	1	62.70	62.70	0.1	504	0.02%
2018/03/22	2	65.00	3	64.00	64.10	-1	503	-0.20%
2018/03/21	0.1	65.00	0	0.00	65.20	0.1	500	0.02%
2018/03/19	3	65.73	0	0.00	65.90	3	507	0.59%
2018/03/16	2	65.60	2	65.60	65.90	0	510	0.00%
2018/03/15	15	65.77	0	0.00	65.70	15	507	2.96%
2018/03/14	2	65.20	5	65.72	65.80	-3	502	-0.60%
2018/03/12	0	0.00	17	63.99	63.70	-17	478	-3.56%
2018/03/09	18	64.25	0	0.00	64.50	18	480	3.75%
2018/03/08	0	0.00	2	65.20	64.40	-2	481	-0.42%
2018/03/07	4	64.23	6	64.40	64.00	-2	473	-0.42%
2018/03/06	6	63.48	0	0.00	63.30	6	475	1.26%
2018/03/05	1	63.10	1	62.80	62.70	0	479	0.00%
2018/03/01	4	62.20	30	62.00	62.60	-26	482	-5.39%
2018/02/27	6	62.10	10	62.30	62.00	-4	488	-0.82%
2018/02/26	0	0.00	21	62.57	62.50	-21	490	-4.28%
2018/02/23	1	63.00	10	62.90	62.90	-9	494	-1.82%
2018/02/22	2	63.25	16	63.34	63.10	-14	501	-2.79%
2018/02/21	0	0.00	1	62.00	61.50	-1	497	-0.20%
2018/02/12	0	0.00	0.5	60.90	60.80	-0.5	503	-0.10%
2018/02/09	7	61.11	5	60.76	61.30	2	503	0.40%
2018/02/08	9	62.39	6	62.33	61.60	3	500	0.60%
2018/02/07	2	61.45	2	60.80	60.70	0	496	0.00%
2018/02/06	10	60.50	2	60.20	60.60	8	516	1.55%
2018/02/05	0	0.00	20	62.40	62.90	-20	507	-3.94%
2018/02/02	1	63.40	9	62.88	63.50	-8	526	-1.52%
2018/02/01	14	63.00	0	0.00	63.40	14	547	2.56%
2018/01/31	10	62.40	4	62.30	62.80	6	553	1.08%
2018/01/30	2	63.25	0	0.00	62.90	2	561	0.36%
2018/01/29	4	64.10	2	64.00	63.60	2	584	0.34%
2018/01/26	1	64.60	0	0.00	64.30	1	583	0.17%
2018/01/25	20	64.40	0	0.00	64.30	20	585	3.41%
2018/01/24	10	64.98	0	0.00	64.50	10	583	1.72%
2018/01/23	0	0.00	4	64.73	64.70	-4	572	-0.70%
2018/01/22	2	64.45	5	64.22	63.50	-3	556	-0.54%
2018/01/19	6	63.53	4	63.40	62.80	2	550	0.36%
2018/01/18	0	0.00	5	64.00	63.60	-5	551	-0.91%
2018/01/16	0	0.00	31	64.46	64.70	-31	576	-5.38%
2018/01/15	54.1	65.13	8	64.01	65.10	46.1	563	8.18%
2018/01/12	11	62.07	1	62.50	61.80	10	542	1.84%
2018/01/11	0.2	62.30	10.6	62.30	62.30	-10.4	548	-1.90%
2018/01/10	29	62.47	2	62.80	61.90	27	553	4.88%
2018/01/08	5.9	62.05	0	0.00	62.10	5.9	561	1.05%
2018/01/05	9	63.04	4	63.23	62.70	5	566	0.88%
2018/01/04	2	63.85	0	0.00	63.50	2	567	0.35%
2018/01/03	0	0.00	1	64.50	64.60	-1	576	-0.17%
2018/01/02	2	64.55	2	64.50	64.60	0	576	0.00%