高技 (5439)-元大券商分點個股進出

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

高技

(5439)

可現股當沖

股價
112.0
漲跌
▲0.5
漲幅
+0.45%
成交量
778張
產業
上櫃電子零組件類股
406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

高技 (5439)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/04/18	13	111.85	41	111.48	112.00	-28	3,588	-0.78%
2024/04/17	29	111.83	28.8	111.67	111.50	0.2	3,642	0.01%
2024/04/16	121.1	111.27	128.7	111.14	109.50	-7.6	3,659	-0.21%	大買/大賣/
2024/04/15	172	116.73	194.2	117.28	115.50	-22.2	3,671	-0.61%	大買/大賣/
2024/04/12	40	123.00	27.9	123.08	122.50	12.1	3,674	0.33%
2024/04/11	197	122.55	221.3	123.48	123.00	-24.3	3,693	-0.66%	大買/大賣/
2024/04/10	138	126.39	85	126.97	125.00	53	3,677	1.44%	大買/
2024/04/09	685	126.36	167.1	125.60	125.50	517.9	3,713	13.95%	大買/大賣/鉅額交易
2024/04/08	33	123.50	34.5	123.70	124.50	-1.5	3,654	-0.04%
2024/04/03	27	121.44	44.6	121.44	120.50	-17.6	3,634	-0.48%
2024/04/02	89.3	126.08	105.3	126.11	123.50	-16	3,639	-0.44%	大賣/
2024/04/01	138	126.42	132	126.20	125.00	6	3,629	0.17%	大買/大賣/
2024/03/29	44	124.76	52	124.68	124.00	-8	3,596	-0.22%
2024/03/28	113	121.81	113	121.75	126.00	0	3,585	0.00%	大買/大賣/
2024/03/27	162	121.64	205	121.76	123.50	-43	3,560	-1.21%	大買/大賣/
2024/03/26	524	125.32	730.1	124.58	123.00	-206.1	3,551	-5.80%	大買/大賣/鉅額交易
2024/03/25	1,213	132.52	1,010.3	132.59	124.50	202.7	3,493	5.80%	大買/大賣/鉅額交易
2024/03/22	1,060	124.75	402.2	123.85	128.00	657.8	3,242	20.29%	大買/大賣/鉅額交易
2024/03/21	47	118.30	46.3	118.69	118.00	0.7	3,107	0.02%
2024/03/20	89	117.92	82.9	118.36	118.50	6.1	3,141	0.20%
2024/03/19	41	116.00	40	116.06	116.50	1	3,157	0.03%
2024/03/18	24	114.06	22	114.73	115.50	2	3,188	0.06%
2024/03/15	51	115.54	58	115.45	115.00	-7	3,242	-0.22%
2024/03/14	184	113.65	90	113.78	113.50	94	3,278	2.87%	大買/
2024/03/13	147	115.10	139.4	116.01	113.50	7.6	3,323	0.23%	大買/大賣/
2024/03/12	100	115.12	98.7	115.24	117.00	1.3	3,408	0.04%
2024/03/11	57	112.73	61	112.50	112.00	-4	3,626	-0.11%
2024/03/08	400	113.03	764.7	114.62	114.00	-364.7	3,746	-9.73%	大買/大賣/鉅額交易
2024/03/07	609.1	121.43	390.3	121.93	118.50	218.8	3,918	5.58%	大買/大賣/鉅額交易
2024/03/06	1,570	122.02	894.5	121.98	119.00	675.5	4,023	16.79%	大買/大賣/鉅額交易
2024/03/05	653.5	114.11	706	114.62	117.50	-52.5	4,091	-1.28%	大買/大賣/
2024/03/04	34	107.62	33.5	108.01	107.00	0.5	3,998	0.01%
2024/03/01	22	106.77	22.5	106.77	107.50	-0.5	3,993	-0.01%
2024/02/29	21	106.05	22.1	106.28	106.00	-1.1	4,030	-0.03%
2024/02/27	37	106.59	34.4	106.83	106.00	2.6	4,054	0.06%
2024/02/26	33	108.39	33.7	108.94	108.00	-0.7	4,122	-0.02%
2024/02/23	57	109.40	48.9	109.69	109.00	8.1	4,175	0.19%
2024/02/22	93	107.35	360.6	107.38	107.00	-267.6	4,219	-6.34%	大賣/鉅額交易
2024/02/21	50	111.11	51.7	111.21	110.00	-1.7	4,276	-0.04%
2024/02/20	199	111.26	96.5	111.32	111.00	102.5	4,390	2.34%	大買/鉅額交易
2024/02/19	71	113.17	81.1	113.32	113.00	-10.1	4,395	-0.23%
2024/02/16	126	112.55	113.1	112.28	111.00	12.9	4,468	0.29%	大買/大賣/
2024/02/15	94	112.91	93.5	113.11	112.50	0.5	4,467	0.01%
2024/02/05	400	113.15	92.7	113.21	114.00	307.3	4,493	6.84%	大買/鉅額交易
2024/02/02	82.4	113.38	61.5	113.02	113.00	20.8	4,529	0.46%
2024/02/01	37	111.53	47.3	111.21	111.00	-10.3	4,574	-0.22%
2024/01/31	117	111.00	117.3	112.17	109.50	-0.3	4,648	-0.01%	大買/大賣/
2024/01/30	121	111.58	111	111.92	111.00	10	4,668	0.21%	大買/大賣/
2024/01/29	105	108.09	104.2	109.12	110.50	0.8	4,747	0.02%	大買/大賣/
2024/01/26	139	108.54	146.7	108.35	106.00	-7.7	4,918	-0.16%	大買/大賣/
2024/01/25	381	111.75	267.1	111.87	110.50	113.9	4,929	2.31%	大買/大賣/鉅額交易
2024/01/24	79	108.68	69.7	108.41	107.50	9.3	4,881	0.19%
2024/01/23	25.3	108.35	21.5	108.46	108.50	3.8	5,079	0.08%
2024/01/22	79	107.72	77.1	108.40	109.00	1.9	5,136	0.04%
2024/01/19	92	104.75	104.2	104.69	105.50	-12.2	5,213	-0.23%	大賣/
2024/01/18	58	105.76	57.3	106.96	105.50	0.7	5,328	0.01%
2024/01/17	162	109.30	160.3	109.49	108.00	1.7	5,485	0.03%	大買/大賣/
2024/01/16	158.2	107.60	158.9	107.41	108.50	-0.7	5,452	-0.01%	大買/大賣/
2024/01/15	37	106.05	48.4	105.76	105.00	-11.4	5,412	-0.21%
2024/01/12	72	104.01	80.8	103.99	104.50	-8.8	5,461	-0.16%
2024/01/11	147	105.86	127.4	106.45	106.50	19.6	5,535	0.35%	大買/大賣/
2024/01/10	50	103.28	54.3	103.12	104.00	-4.3	5,639	-0.08%
2024/01/09	119	103.45	196.3	103.29	102.50	-77.3	5,771	-1.34%	大買/大賣/
2024/01/08	245	106.12	277.3	106.17	105.00	-32.3	5,904	-0.55%	大買/大賣/
2024/01/05	70.2	109.61	63.6	109.63	108.00	6.6	5,986	0.11%
2024/01/04	70	112.40	85.4	113.21	109.50	-15.4	6,069	-0.25%
2024/01/03	104	115.41	117.1	115.29	115.00	-13.1	6,090	-0.22%	大買/大賣/
2024/01/02	9	121.44	43.2	122.01	121.00	-34.2	6,159	-0.55%
2023/12/29	29	121.72	29.9	121.37	122.50	-0.9	6,200	-0.01%
2023/12/28	32	122.25	30.6	123.21	121.50	1.4	6,212	0.02%
2023/12/27	35	123.49	35.4	123.54	124.50	-0.4	6,242	-0.01%
2023/12/26	69	121.59	29	121.54	121.50	40.1	6,293	0.64%
2023/12/25	24	121.00	24.6	120.84	120.50	-0.6	6,343	-0.01%
2023/12/22	75	122.75	73.7	122.95	121.50	1.3	6,330	0.02%
2023/12/21	67	122.91	66.2	122.96	121.50	0.8	6,315	0.01%
2023/12/20	235	124.62	205.3	124.71	124.00	29.7	6,268	0.47%	大買/大賣/
2023/12/19	69	120.16	68.5	120.73	120.00	0.5	6,167	0.01%
2023/12/18	117	122.16	138.8	122.21	121.00	-21.8	6,151	-0.35%	大買/大賣/
2023/12/15	161.2	125.45	746.5	124.93	122.50	-585.3	6,104	-9.59%	大買/大賣/鉅額交易
2023/12/14	115	129.95	74.8	128.92	127.00	40.2	6,049	0.66%	大買/
2023/12/13	83	132.57	86.1	133.23	130.50	-3.1	5,997	-0.05%
2023/12/12	126	135.88	141.3	135.77	134.00	-15.3	5,978	-0.26%	大買/大賣/
2023/12/11	114	139.08	112	139.09	138.50	2	5,967	0.03%	大買/大賣/
2023/12/08	100	142.61	158	143.96	141.50	-58	5,918	-0.98%	大賣/
2023/12/07	313	147.34	339	148.44	142.50	-26	5,876	-0.44%	大買/大賣/
2023/12/06	1,491	150.96	1,099.7	150.29	152.50	391.3	5,763	6.79%	大買/大賣/鉅額交易
2023/12/05	420	141.75	337	141.90	143.00	83	5,521	1.50%	大買/大賣/
2023/12/04	879	147.02	1,249	148.01	145.00	-370	5,397	-6.86%	大買/大賣/鉅額交易
2023/12/01	1,584	142.86	1,228.8	142.75	146.00	355.2	5,123	6.93%	大買/大賣/鉅額交易
2023/11/30	978	129.92	945.9	129.07	133.00	32.1	4,903	0.65%	大買/大賣/
2023/11/29	148	124.32	102	124.25	125.50	46	4,606	1.00%	大買/大賣/
2023/11/28	24	120.71	25	121.16	121.50	-1	4,565	-0.02%
2023/11/27	171	120.99	85	123.06	120.00	86	4,567	1.88%	大買/
2023/11/24	54	121.42	50	121.00	123.00	4	4,531	0.09%
2023/11/23	192	123.69	197	123.92	121.00	-5	4,512	-0.11%	大買/大賣/
2023/11/22	223	123.77	210	124.23	122.00	13	4,458	0.29%	大買/大賣/
2023/11/21	197	122.65	177	123.40	121.50	20	4,421	0.45%	大買/大賣/
2023/11/20	327.1	118.36	223	118.90	122.00	104.1	4,375	2.38%	大買/大賣/鉅額交易
2023/11/17	380	116.84	315.1	117.98	115.00	64.9	4,338	1.50%	大買/大賣/
2023/11/16	87.1	118.87	86	118.75	119.50	1.1	4,277	0.02%
2023/11/15	201	120.79	200	121.97	117.50	1	4,296	0.02%	大買/大賣/
2023/11/14	43	121.00	46	121.73	122.50	-3	4,239	-0.07%
2023/11/13	115	123.51	116	123.84	122.00	-1	4,246	-0.02%	大買/大賣/
2023/11/10	210	124.19	213	125.06	122.50	-3	4,218	-0.07%	大買/大賣/
2023/11/09	223	121.05	250	121.28	123.50	-27	4,167	-0.65%	大買/大賣/
2023/11/08	226	125.19	228	125.22	126.00	-2	4,116	-0.05%	大買/大賣/
2023/11/07	77.1	122.34	85	122.55	124.00	-7.9	4,125	-0.19%
2023/11/06	238	122.20	275	122.52	122.50	-37	4,292	-0.86%	大買/大賣/
2023/11/03	654	120.45	546	120.85	120.50	108	4,285	2.52%	大買/大賣/鉅額交易
2023/11/02	153	114.78	152	114.71	116.00	1	4,127	0.02%	大買/大賣/
2023/11/01	98	109.52	121	109.84	110.50	-23	4,115	-0.56%	大賣/
2023/10/31	550	113.03	586	113.94	109.50	-36	4,138	-0.87%	大買/大賣/
2023/10/30	225	114.76	233	114.53	114.50	-8	3,990	-0.20%	大買/大賣/
2023/10/27	290	113.43	411.8	113.31	113.00	-121.8	4,000	-3.04%	大買/大賣/鉅額交易
2023/10/26	799	113.65	535	113.84	113.00	264	4,031	6.55%	大買/大賣/鉅額交易
2023/10/25	549	113.66	353	113.41	117.50	196	3,920	5.00%	大買/大賣/鉅額交易
2023/10/24	44	105.44	67	105.47	107.00	-23	3,821	-0.60%
2023/10/23	96	105.92	69	105.54	104.50	27	3,929	0.69%
2023/10/20	262	105.33	216	105.80	106.00	46	4,080	1.13%	大買/大賣/
2023/10/19	401	104.66	372	105.15	107.00	29	4,171	0.70%	大買/大賣/
2023/10/18	396	107.45	691	106.11	104.00	-295	4,196	-7.03%	大買/大賣/鉅額交易
2023/10/17	349	115.31	390	115.52	115.50	-41	4,101	-1.00%	大買/大賣/
2023/10/16	639	111.19	702	111.27	113.00	-63	4,023	-1.57%	大買/大賣/
2023/10/13	751	107.87	605	107.93	109.00	146	3,972	3.68%	大買/大賣/鉅額交易
2023/10/12	611	102.45	373	102.72	104.50	238	4,039	5.89%	大買/大賣/鉅額交易
2023/10/11	136	99.38	176	99.65	97.20	-40	4,192	-0.95%	大買/大賣/
2023/10/06	454	99.44	358	98.91	100.00	96	4,529	2.12%	大買/大賣/
2023/10/05	81	93.93	65	93.67	93.70	16	4,665	0.34%
2023/10/04	68	91.06	44	90.64	92.20	24	4,756	0.50%
2023/10/03	166	92.47	125	93.05	91.30	41	4,979	0.82%	大買/大賣/
2023/10/02	230	92.23	80	91.66	93.40	150	5,050	2.97%	大買/鉅額交易
2023/09/28	130	89.88	43	89.75	90.00	87	5,000	1.74%	大買/
2023/09/27	3	85.60	4	85.28	85.20	-1	4,981	-0.02%
2023/09/26	6	85.80	13	86.51	85.60	-7	5,039	-0.14%
2023/09/25	7	86.36	607	85.97	85.70	-600	5,143	-11.67%	大賣/鉅額交易
2023/09/22	54	86.42	21	86.00	87.00	33	5,192	0.64%
2023/09/21	12	85.03	12	85.15	84.90	0	5,262	0.00%
2023/09/20	8	86.79	13	86.73	86.30	-5	5,286	-0.09%
2023/09/19	8	87.59	6	87.88	87.30	2	5,310	0.04%
2023/09/18	21	87.99	19	88.51	87.50	2	5,347	0.04%
2023/09/15	41	90.45	31	90.51	90.10	10	5,359	0.19%
2023/09/14	594	88.69	70	89.28	90.40	524	5,338	9.82%	大買/鉅額交易
2023/09/13	7	85.27	26	85.20	85.10	-19	5,302	-0.36%
2023/09/12	32	84.98	69	85.12	85.30	-37	5,333	-0.69%
2023/09/11	31	86.19	46	86.67	86.00	-15	5,364	-0.28%
2023/09/08	14	88.58	13	88.86	88.40	1	5,414	0.02%
2023/09/07	24	90.18	40	90.13	89.70	-16	5,470	-0.29%
2023/09/06	40	91.66	13	91.45	91.50	27	5,685	0.47%
2023/09/05	28	89.08	27	88.52	90.10	1	5,753	0.02%
2023/09/04	12	88.38	13	88.30	88.70	-1	5,777	-0.02%
2023/09/01	9	88.00	11	88.08	87.40	-2	5,783	-0.03%
2023/08/31	15	89.22	17	89.51	88.90	-2	5,796	-0.03%
2023/08/30	2	90.00	10	90.15	89.80	-8	5,805	-0.14%
2023/08/29	5	90.54	42	90.09	89.70	-37	5,845	-0.63%
2023/08/28	34	90.44	54	90.54	89.40	-20	5,859	-0.34%
2023/08/25	15	93.77	59	94.51	92.50	-44	5,843	-0.75%
2023/08/24	30	97.07	24	97.11	95.90	6	5,879	0.10%
2023/08/23	52	95.41	80	95.22	96.30	-28	6,051	-0.46%
2023/08/22	78.5	99.46	78	99.73	96.90	0.5	6,074	0.01%
2023/08/21	112	102.31	118	102.29	102.50	-6	6,084	-0.10%	大買/大賣/
2023/08/18	52	101.40	83	102.27	100.00	-31	6,206	-0.50%
2023/08/17	85	104.52	127	104.60	105.50	-42	6,270	-0.67%	大賣/
2023/08/16	136	101.61	86	101.53	103.00	50	6,301	0.79%	大買/
2023/08/15	74	100.56	71	100.92	101.50	3	6,344	0.05%
2023/08/14	106	99.08	106	99.10	98.00	0	6,425	0.00%	大買/大賣/
2023/08/11	252	102.72	295	103.45	100.00	-43	6,385	-0.67%	大買/大賣/
2023/08/10	663.5	110.93	675	111.40	105.50	-11.5	6,298	-0.18%	大買/大賣/
2023/08/09	246	111.53	266.6	111.33	111.50	-20.6	6,117	-0.34%	大買/大賣/
2023/08/08	91	106.51	86	106.31	109.50	5	6,066	0.08%
2023/08/07	133	106.28	143	106.16	108.50	-10	6,079	-0.16%	大買/大賣/
2023/08/04	171	103.02	156	102.07	105.00	15	6,139	0.24%	大買/大賣/
2023/08/02	190	105.36	192	105.79	103.50	-2	6,168	-0.03%	大買/大賣/
2023/08/01	212	105.74	214	105.97	106.50	-2	6,174	-0.03%	大買/大賣/
2023/07/31	469	111.51	460.1	111.41	108.50	8.9	6,129	0.15%	大買/大賣/
2023/07/28	142	106.48	144	107.04	107.00	-2	6,042	-0.03%	大買/大賣/
2023/07/27	207	109.40	211	109.57	108.00	-4	6,025	-0.07%	大買/大賣/
2023/07/26	391	109.58	382	110.11	108.00	9	5,955	0.15%	大買/大賣/
2023/07/25	455	110.55	448.4	110.14	106.00	6.6	5,833	0.11%	大買/大賣/
2023/07/24	328	110.93	315.7	111.51	112.00	12.3	5,667	0.22%	大買/大賣/
2023/07/21	278	105.01	269.3	105.27	107.00	8.7	5,517	0.16%	大買/大賣/
2023/07/20	128	110.24	124	110.26	111.50	4	5,396	0.07%	大買/大賣/
2023/07/19	214	110.10	158	110.16	108.00	56	5,331	1.05%	大買/大賣/
2023/07/18	256	110.72	267.4	110.57	108.00	-11.4	5,270	-0.22%	大買/大賣/
2023/07/17	686	113.87	776	114.14	113.50	-90	5,157	-1.75%	大買/大賣/
2023/07/14	768	105.89	772.5	106.39	110.50	-4.5	4,997	-0.09%	大買/大賣/
2023/07/13	1,147	99.96	1,057.4	99.92	100.50	89.6	4,727	1.89%	大買/大賣/
2023/07/12	770	93.49	705	93.73	94.80	65	4,322	1.50%	大買/大賣/
2023/07/11	107	89.91	128	89.79	90.60	-21	4,056	-0.52%	大買/大賣/
2023/07/10	512	90.43	503.4	90.61	89.20	8.6	3,955	0.22%	大買/大賣/
2023/07/07	155	88.98	107	88.27	90.50	48	3,773	1.27%	大買/大賣/
2023/07/06	41	86.51	47	86.51	85.80	-6	3,681	-0.16%
2023/07/05	59	88.95	41	89.12	87.60	18	3,667	0.49%
2023/07/04	84	89.29	169	88.73	89.90	-85	3,640	-2.33%	大賣/
2023/07/03	219	88.06	98	88.10	89.80	121	3,583	3.38%	大買/鉅額交易
2023/06/30	89	84.78	81	85.26	83.80	8	3,492	0.23%
2023/06/29	43	85.40	42	85.38	86.50	1	3,484	0.03%
2023/06/28	21	83.61	24	83.89	82.90	-3	3,426	-0.09%
2023/06/27	4	81.73	4	84.08	81.50	0	3,440	0.00%
2023/06/26	4	84.45	6	84.25	84.20	-2	3,420	-0.06%
2023/06/21	37	83.68	4	83.25	84.00	33	3,382	0.98%
2023/06/20	3	82.50	3.1	82.68	82.10	-0.1	3,369	0.00%
2023/06/19	2	83.10	2.4	82.89	83.60	-0.4	3,369	-0.01%
2023/06/16	5	84.18	8.6	83.56	83.00	-3.6	3,356	-0.11%
2023/06/15	68	84.97	67	85.48	84.60	1	3,321	0.03%
2023/06/14	48	84.17	55	84.24	84.80	-7	3,284	-0.21%
2023/06/13	88	82.81	83.2	83.16	82.20	4.8	3,219	0.15%
2023/06/12	249	85.60	248.5	86.03	84.00	0.5	3,150	0.01%	大買/大賣/
2023/06/09	46	82.72	288	82.59	83.00	-242	2,921	-8.28%	大賣/鉅額交易
2023/06/08	15	77.75	83.3	78.30	78.70	-68.3	2,847	-2.40%
2023/06/07	17	79.69	293	79.41	79.10	-276	2,811	-9.82%	大賣/鉅額交易
2023/06/06	21	80.10	21	80.23	80.30	0	2,783	0.00%
2023/06/05	12	81.39	13	81.62	81.30	-1	2,768	-0.04%
2023/06/02	27	83.56	32	83.63	81.80	-5	2,754	-0.18%
2023/06/01	10	83.34	9	83.30	83.70	1	2,748	0.04%
2023/05/31	7.9	82.21	19	82.07	82.30	-11.1	2,729	-0.41%
2023/05/30	91	82.22	81	82.19	81.90	10	2,763	0.36%
2023/05/29	556	84.69	557.1	83.88	80.80	-1.1	2,708	-0.04%	大買/大賣/
2023/05/26	97	80.26	54	80.10	80.50	43	2,523	1.70%
2023/05/25	71	79.08	69.2	79.08	78.80	1.8	2,450	0.07%
2023/05/24	257.1	78.13	158	78.31	79.30	99.1	2,399	4.13%	大買/大賣/
2023/05/23	151	73.36	152	73.28	75.80	-1	2,220	-0.05%	大買/大賣/
2023/05/22	83	76.39	55	76.26	75.90	28	2,122	1.32%
2023/05/19	64	75.53	64	75.46	75.10	0	2,063	0.00%
2023/05/18	85	74.49	85	74.89	75.80	0	1,989	0.00%
2023/05/17	4	72.30	1	72.60	72.30	3	1,885	0.16%
2023/05/16	5	72.12	5	72.08	72.00	0	1,878	0.00%
2023/05/15	33	71.89	33	72.15	71.60	0	1,865	0.00%
2023/05/12	20	72.41	23	72.68	73.50	-3	1,828	-0.16%
2023/05/11	68	72.11	65	72.23	71.40	3	1,801	0.17%
2023/05/10	830	73.21	163	73.10	73.40	667	1,737	38.39%	大買/大賣/鉅額交易
2023/05/09	69	71.87	93	71.87	71.90	-24	1,631	-1.47%
2023/05/08	50	70.71	23	70.71	71.60	27	1,547	1.75%
2023/05/05	16	69.56	25	69.67	69.50	-9	1,486	-0.61%
2023/05/04	38	68.98	29	68.98	69.40	9	1,453	0.62%
2023/05/03	35	67.85	22	67.59	67.60	13	1,412	0.92%
2023/05/02	5	66.34	5	66.48	66.20	0	1,370	0.00%
2023/04/28	9	65.67	9	65.54	65.50	0	1,371	0.00%
2023/04/27	7	64.03	6	64.50	64.80	1	1,354	0.07%
2023/04/26	1	62.50	1	62.70	63.20	0	1,337	0.00%
2023/04/25	8	62.45	7	62.97	62.50	1	1,327	0.08%
2023/04/24	23	63.89	1	63.00	63.70	22	1,310	1.68%
2023/04/21	7	62.04	7	62.89	62.70	0	1,307	0.00%
2023/04/20	19	63.85	6	63.90	63.70	13	1,283	1.01%
2023/04/19	41	64.65	7	64.56	63.70	34	1,265	2.69%
2023/04/17	1	67.50	51	67.85	67.60	-50	1,184	-4.22%
2023/04/14	11	68.35	27	68.14	67.40	-16	1,171	-1.37%
2023/04/13	21	68.87	28	69.31	68.40	-7	1,144	-0.61%
2023/04/12	59	70.02	75	69.85	70.50	-16	1,104	-1.45%
2023/04/11	14	68.11	14	67.81	68.50	0	1,031	0.00%
2023/04/10	1	68.00	1	67.80	68.30	0	989	0.00%
2023/04/07	9	66.87	9	67.00	67.60	0	962	0.00%
2023/04/06	1	67.40	1	66.60	67.40	0	944	0.00%
2023/03/31	26	66.53	26	66.38	66.80	0	931	0.00%
2023/03/30	19	67.78	44	67.94	67.60	-25	904	-2.76%
2023/03/29	5	65.80	14	65.54	65.70	-9	848	-1.06%
2023/03/28	82	66.09	91	65.35	64.00	-9	823	-1.09%
2023/03/27	16	68.48	1	67.60	68.50	15	767	1.96%
2023/03/24	2	66.90	2	67.79	67.10	0	750	0.00%
2023/03/23	4	66.98	3	67.43	67.50	1	737	0.14%
2023/03/20	28	66.01	1	66.40	66.30	27	702	3.84%
2023/03/17	4	65.38	4	65.70	66.30	0	693	0.00%
2023/03/16	10	63.82	62	64.18	64.30	-52	669	-7.77%
2023/03/15	0	0.00	51	65.34	64.70	-51	655	-7.79%
2023/03/14	8	65.83	7	65.64	65.50	1	649	0.15%
2023/03/13	15	65.02	15	65.35	65.50	0	638	0.00%
2023/03/10	3	65.07	53	65.29	65.80	-50	613	-8.15%
2023/03/08	0	0.00	1	65.00	66.20	-1	591	-0.17%
2023/03/07	1	64.50	0	0.00	64.40	1	564	0.18%
2023/03/06	20	65.93	20	66.42	64.90	0	551	0.00%
2023/03/03	1	64.20	102	64.15	64.20	-101	502	-20.09%	大賣/鉅額交易
2023/03/02	31	63.32	30	63.73	64.40	1	501	0.20%
2023/03/01	7	62.04	6	62.73	63.00	1	450	0.22%
2023/02/24	3	61.93	2	61.25	62.40	1	432	0.23%
2023/02/23	9	61.73	7	62.13	61.50	2	409	0.49%
2023/02/22	81	60.88	16	61.03	60.90	65	388	16.72%
2023/02/21	46	58.88	10	58.62	58.80	36	355	10.11%
2023/02/20	78	59.32	14	59.67	58.50	64	353	18.12%
2023/02/17	3	58.87	33	57.60	59.00	-30	338	-8.87%
2023/02/15	4	55.63	4	55.68	55.40	0	320	0.00%
2023/02/13	39	57.56	4	57.65	57.40	35	303	11.54%
2023/02/10	1	57.80	16	57.57	57.80	-15	297	-5.04%
2023/02/09	22	57.29	2	57.00	58.00	20	290	6.89%
2023/02/08	3	56.30	0	0.00	56.10	3	268	1.12%
2023/02/07	96	56.32	1	56.40	56.10	95	259	36.61%
2023/02/06	27	55.01	2	54.60	54.70	25	244	10.23%
2023/02/03	20	56.10	0	0.00	55.70	20	233	8.57%
2023/02/02	48	54.40	2	54.60	54.60	46	212	21.65%
2023/02/01	1	53.60	1	53.60	54.80	0	202	0.00%
2023/01/31	1	52.70	1	51.70	52.70	0	185	0.00%
2023/01/30	5	51.50	5	50.92	51.60	0	174	0.00%
2023/01/03	0	0.00	1	46.95	47.00	-1	145	-0.69%
2022/12/02	0	0.00	2	47.60	47.95	-2	141	-1.41%
2022/11/24	2	47.05	0	0.00	48.00	2	135	1.47%
2022/11/23	4	46.58	4	46.85	47.00	0	125	0.00%
2022/11/15	0	0.00	27	43.71	43.70	-27	123	-21.87%
2022/11/11	1	42.85	1	42.80	42.85	0	120	0.00%
2022/11/10	7	42.19	0	0.00	42.20	7	119	5.87%
2022/10/24	0	39.70	0	0.00	38.90	0	139	0.00%
2022/10/07	0	0.00	1	40.95	40.85	-1	166	-0.60%
2022/09/21	5	42.65	0	0.00	42.65	5	188	2.66%
2022/09/20	5	42.90	0	0.00	42.95	5	188	2.65%
2022/09/19	10	43.28	0	0.00	43.20	10	191	5.23%
2022/09/13	3	43.00	3	43.07	43.00	0	210	0.00%
2022/09/06	0	0.00	1	43.10	42.75	-1	223	-0.45%
2022/09/01	1	44.70	0	0.00	44.60	1	227	0.44%
2022/08/22	0	0.00	3	42.75	42.80	-3	233	-1.29%
2022/08/16	1	42.30	1	42.60	42.55	0	234	0.00%
2022/08/10	0	0.00	0	40.55	40.40	0	225	0.00%
2022/08/09	0	0.00	14	40.13	40.20	-14	228	-6.14%
2022/08/03	1	39.85	0	0.00	39.95	1	238	0.42%
2022/08/02	0	0.00	0.1	40.75	40.00	-0.1	242	-0.05%
2022/07/19	0	0.00	6	40.05	40.30	-6	254	-2.36%
2022/07/18	0	0.00	2	42.90	43.15	-2	251	-0.80%
2022/07/15	2	41.80	0	0.00	42.30	2	238	0.84%
2022/07/14	2	41.40	0	0.00	41.45	2	236	0.85%
2022/07/12	1	40.45	1	40.15	40.15	0	237	0.00%
2022/07/07	1	40.60	1	40.50	40.60	0	236	0.00%
2022/07/06	2	40.43	2	40.55	40.05	0	238	0.00%
2022/07/04	1	41.25	1	41.30	40.50	0	236	0.00%
2022/06/29	0	0.00	2	43.80	43.90	-2	227	-0.88%
2022/06/24	1	43.10	1	42.90	43.10	0	226	0.00%
2022/06/23	0	0.00	120	42.66	42.25	-120	221	-54.26%	大賣/鉅額交易
2022/06/22	1	43.10	150.4	43.44	43.20	-149.4	216	-69.05%	大賣/鉅額交易
2022/06/17	1	45.10	0	0.00	45.80	1	203	0.49%
2022/06/16	0	0.00	11	47.23	46.55	-11	201	-5.46%
2022/06/15	0	0.00	39	47.58	47.50	-39	200	-19.50%
2022/06/14	0	0.00	39	47.33	47.60	-39	205	-19.02%
2022/06/13	0	0.00	39	47.74	47.75	-39	204	-19.03%
2022/06/09	0	0.00	0	49.30	48.20	0	205	0.00%
2022/06/08	0	0.00	42	49.20	49.00	-42	204	-20.57%
2022/06/07	0	0.00	43	48.94	49.05	-43	204	-21.06%
2022/06/02	0	0.00	2	49.45	49.55	-2	213	-0.94%
2022/05/31	0	0.00	15	48.66	49.65	-15	218	-6.86%
2022/05/30	0	0.00	15	47.85	47.90	-15	211	-7.11%
2022/05/20	0	0.00	20	47.78	47.80	-20	222	-8.98%
2022/05/17	0	47.60	2	47.25	47.40	-2	226	-0.88%
2022/05/13	1	45.90	42	45.94	46.00	-41	223	-18.32%
2022/05/11	1	47.50	1	47.00	46.85	0	219	0.00%
2022/05/10	0	47.70	1	47.75	47.80	-1	218	-0.46%
2022/05/09	0	0.00	15	48.35	48.25	-15	215	-6.97%
2022/05/06	0	0.00	40	48.73	48.95	-40	216	-18.47%
2022/05/04	0	0.00	40	48.96	49.00	-40	217	-18.39%
2022/05/03	0	0.00	30	48.81	48.65	-30	218	-13.70%
2022/04/29	0	49.85	2	49.70	49.50	-2	218	-0.91%
2022/04/20	0	0.00	7	52.36	52.40	-7	230	-3.03%
2022/04/12	1	52.40	62	52.23	52.40	-61	373	-16.31%
2022/04/11	0	0.00	1	52.60	52.70	-1	377	-0.27%
2022/04/08	0	0.00	2	53.80	53.90	-2	380	-0.53%
2022/04/06	0	0.00	0.1	55.00	54.80	-0.1	382	-0.02%
2022/03/22	0	0.00	2	55.40	55.50	-2	478	-0.42%
2022/03/21	0	0.00	16	55.51	55.70	-16	489	-3.27%
2022/03/17	0	54.20	1	54.30	54.40	-1	493	-0.20%
2022/03/15	0	0.00	1	51.90	51.90	-1	490	-0.20%
2022/03/14	1	52.20	1	52.30	52.70	0	492	0.00%
2022/03/09	2	51.45	2	51.55	51.50	0	506	0.00%
2022/03/08	0	0.00	2	51.65	51.40	-2	515	-0.39%
2022/03/04	0	0.00	1	55.50	55.50	-1	526	-0.19%
2022/02/24	1	56.10	17.8	55.85	54.80	-16.8	572	-2.94%
2022/02/17	0	0.00	0	58.00	57.90	0	611	0.00%
2022/02/14	0	0.00	0.1	56.80	56.50	-0.1	633	-0.01%
2022/02/11	0	0.00	0.2	57.90	57.40	-0.2	641	-0.02%
2022/02/07	0	0.00	3	55.00	55.70	-3	660	-0.45%
2022/01/26	0	0.00	0.1	55.16	54.30	-0.1	673	-0.02%
2022/01/25	0	0.00	0.5	55.13	54.70	-0.5	690	-0.07%
2022/01/24	0	0.00	2	55.55	55.40	-2	706	-0.28%
2022/01/21	0	0.00	2	56.15	56.00	-2	713	-0.28%
2022/01/18	0	0.00	1	56.90	56.20	-1	726	-0.14%
2022/01/14	1	55.30	0	0.00	55.30	1	744	0.13%
2022/01/12	3	56.63	2	56.55	56.30	1	742	0.13%
2022/01/11	124	58.20	5	58.68	57.40	119	736	16.16%	大買/鉅額交易
2022/01/10	0	0.00	40	59.73	59.70	-40	700	-5.71%
2022/01/07	1	59.10	21	59.96	59.30	-20	690	-2.90%
2022/01/06	0	0.00	28	60.53	60.30	-28	680	-4.11%
2022/01/05	2	61.90	41	61.59	61.90	-39	689	-5.65%
2022/01/04	1	61.40	0	0.00	61.30	1	662	0.15%
2022/01/03	5	61.30	1	60.90	61.00	4	676	0.59%
2021/12/29	6	61.05	1	60.90	61.00	5	696	0.72%
2021/12/28	0	0.00	0.1	61.10	61.00	-0.1	715	-0.01%
2021/12/27	0	0.00	1	61.50	61.60	-1	731	-0.14%
2021/12/24	0	0.00	1	60.80	60.70	-1	745	-0.13%
2021/12/21	1	60.80	0	0.00	60.80	1	810	0.12%
2021/12/20	4	61.00	3	60.90	60.90	1	844	0.12%
2021/12/17	4	62.68	3	62.30	62.30	1	864	0.12%
2021/12/16	6	61.63	1.1	61.57	62.00	4.9	839	0.58%
2021/12/15	1	61.40	1	60.20	61.40	0	820	0.00%
2021/12/14	0	0.00	2	59.60	59.70	-2	820	-0.24%
2021/12/13	0	0.00	5	60.00	60.50	-5	829	-0.60%
2021/12/09	0	0.00	1	59.80	59.80	-1	865	-0.12%
2021/12/08	0	0.00	2	59.60	59.60	-2	911	-0.22%
2021/12/06	0	0.00	101	59.47	59.50	-101	927	-10.89%	大賣/鉅額交易
2021/12/03	0	0.00	12	60.05	60.10	-12	945	-1.27%
2021/12/02	2	60.10	0	0.00	60.10	2	972	0.21%
2021/12/01	12	61.49	132	61.38	61.50	-120	993	-12.08%	大賣/鉅額交易
2021/11/30	3	62.33	0.2	62.00	62.20	2.8	1,014	0.27%
2021/11/29	2	60.35	2.3	60.02	61.70	-0.3	1,080	-0.03%
2021/11/26	4.3	60.88	9.7	61.50	60.80	-5.4	1,167	-0.46%
2021/11/25	2	62.30	0.5	62.50	62.30	1.5	1,189	0.12%
2021/11/24	0	0.00	140	62.03	62.70	-140	1,190	-11.76%	大賣/鉅額交易
2021/11/23	13.6	62.67	2.1	62.86	62.40	11.5	1,194	0.96%
2021/11/22	4	63.85	0	0.00	63.60	4	1,247	0.32%
2021/11/19	3	64.37	0	0.00	64.20	3	1,253	0.24%
2021/11/18	2	64.95	0	0.00	64.70	2	1,252	0.16%
2021/11/17	1	64.60	5	64.60	64.60	-4	1,243	-0.32%
2021/11/16	6	63.93	0	0.00	64.00	6	1,242	0.48%
2021/11/15	0.1	64.00	0	0.00	64.00	0.1	1,248	0.01%
2021/11/12	1	64.20	1.2	64.25	64.20	-0.2	1,258	-0.02%
2021/11/11	5	63.70	0	0.00	64.10	5	1,268	0.39%
2021/11/10	0.2	64.34	0.1	65.00	65.30	0.2	1,273	0.01%
2021/11/09	1.1	64.55	1	64.60	64.60	0.1	1,280	0.01%
2021/11/08	5	64.48	0	0.00	64.30	5	1,281	0.39%
2021/11/05	0	0.00	0.1	64.80	64.90	-0.1	1,311	-0.01%
2021/11/04	0.4	65.10	1	65.80	65.10	-0.6	1,350	-0.04%
2021/11/03	1.1	64.03	2	64.90	65.20	-0.9	1,363	-0.07%
2021/11/02	1	63.80	1.2	64.69	63.70	-0.2	1,375	-0.02%
2021/11/01	0	64.40	0	0.00	65.20	0	1,378	0.00%
2021/10/29	0.2	64.00	1	63.80	63.80	-0.8	1,378	-0.06%
2021/10/28	1	63.00	0	63.30	62.90	1	1,398	0.07%
2021/10/27	0	0.00	1	63.10	63.20	-1	1,429	-0.07%
2021/10/26	0	0.00	0	62.90	62.40	0	1,496	0.00%
2021/10/25	0	0.00	0	63.30	62.80	0	1,577	0.00%
2021/10/22	3	63.17	1.3	62.76	63.20	1.7	1,608	0.11%
2021/10/21	2	61.95	1.3	62.44	61.60	0.7	1,622	0.04%
2021/10/20	1	61.40	1.4	61.43	61.40	-0.4	1,642	-0.03%
2021/10/19	1	60.80	2	60.80	61.20	-1	1,667	-0.06%
2021/10/18	57	59.66	1.1	59.87	59.70	55.9	1,718	3.25%
2021/10/15	1	58.40	3	59.03	59.10	-2	1,792	-0.11%
2021/10/14	8	58.06	8	58.46	58.00	0	1,813	0.00%
2021/10/13	4	58.10	21.4	58.42	58.00	-17.4	1,833	-0.95%
2021/10/12	5	59.04	5.1	59.42	58.90	-0.1	1,864	-0.01%
2021/10/08	8	61.29	1.2	61.44	61.00	6.8	1,936	0.35%
2021/10/07	1	60.90	0.2	61.20	60.80	0.8	1,960	0.04%
2021/10/06	3	60.00	11	61.06	59.70	-8	2,070	-0.39%
2021/10/05	15	59.69	6.2	59.76	60.40	8.8	2,137	0.41%
2021/10/04	6	60.33	14.8	61.35	60.00	-8.8	2,185	-0.40%
2021/10/01	17	61.36	16.8	61.91	61.10	0.2	2,197	0.01%
2021/09/30	11	62.85	4.5	62.86	62.80	6.5	2,190	0.30%
2021/09/29	7	63.64	4.3	63.22	62.80	2.7	2,189	0.12%
2021/09/28	2.2	63.51	5	63.50	65.00	-2.8	2,177	-0.13%
2021/09/27	6	65.88	3.1	65.92	64.80	2.9	2,161	0.13%
2021/09/24	0	0.00	0.1	64.80	65.00	-0.1	2,147	0.00%
2021/09/22	4	61.73	20.3	62.13	62.20	-16.3	2,132	-0.76%
2021/09/17	8	63.50	8	62.90	63.30	0	2,129	0.00%
2021/09/16	14	63.08	2.9	63.13	63.30	11.1	2,135	0.52%
2021/09/15	7	63.64	6.3	63.99	63.50	0.7	2,142	0.03%
2021/09/14	6	65.12	6	65.30	64.90	0	2,129	0.00%
2021/09/13	16	67.64	10.4	67.53	66.10	5.6	2,125	0.26%
2021/09/10	0.5	67.18	1.1	67.78	67.90	-0.7	2,091	-0.03%
2021/09/09	2.5	65.57	99	66.86	66.80	-96.5	2,095	-4.61%
2021/09/08	22.2	66.40	42.8	66.47	65.40	-20.6	2,091	-0.98%
2021/09/07	10.7	68.11	12	68.44	69.00	-1.3	2,079	-0.06%
2021/09/06	2	69.22	9.1	71.27	68.60	-7.1	2,073	-0.34%
2021/09/03	36	70.74	92.9	71.15	70.90	-56.9	2,058	-2.77%
2021/09/02	115.8	71.93	43.7	71.03	71.80	72.2	2,038	3.54%	大買/
2021/09/01	22	70.67	19.9	71.72	70.30	2.1	1,967	0.11%
2021/08/31	8	69.43	1	68.70	69.60	7	1,894	0.37%
2021/08/30	1	67.30	1	67.60	67.60	0	1,866	0.00%
2021/08/27	8	67.16	18	66.88	67.00	-10	1,864	-0.54%
2021/08/26	11	69.40	7	69.83	67.80	4	1,856	0.22%
2021/08/25	136	65.47	1	66.30	65.70	135	1,801	7.49%	大買/鉅額交易
2021/08/23	0	0.00	3	62.30	62.90	-3	1,798	-0.17%
2021/08/19	0	0.00	2	61.40	61.40	-2	1,794	-0.11%
2021/08/18	2	63.70	20	61.76	64.00	-18	1,789	-1.01%
2021/08/17	2	62.10	20	62.51	61.40	-18	1,792	-1.00%
2021/08/16	3	62.80	21	63.00	64.00	-18	1,784	-1.01%
2021/08/13	0	0.00	18	65.72	65.10	-18	1,773	-1.01%
2021/08/12	0	0.00	16	66.91	67.00	-16	1,763	-0.91%
2021/08/11	0	0.00	1.4	70.34	66.80	-1.4	1,775	-0.08%
2021/08/10	2	69.00	0	0.00	70.50	2	1,750	0.11%
2021/08/06	0	0.00	4	71.65	71.00	-4	1,752	-0.23%
2021/08/05	1	70.70	11	71.13	71.70	-10	1,756	-0.57%
2021/08/04	0	0.00	3	71.50	71.10	-3	1,780	-0.17%
2021/08/03	4	71.55	2.9	72.20	72.20	1.1	1,801	0.06%
2021/08/02	6	71.18	4.9	71.81	71.10	1.1	1,795	0.06%
2021/07/30	9	73.37	44.5	73.49	71.40	-35.5	1,781	-1.99%
2021/07/29	73.1	73.67	26.7	72.82	72.70	46.4	1,752	2.64%
2021/07/28	10	70.48	21	69.68	70.60	-11	1,701	-0.65%
2021/07/27	22	72.09	133	71.89	71.50	-111	1,690	-6.57%	大賣/鉅額交易
2021/07/26	118.2	72.75	22	71.57	72.30	96.2	1,682	5.72%	大買/
2021/07/23	18	70.79	28	70.60	70.20	-10	1,684	-0.59%
2021/07/22	24.2	72.41	144	72.19	71.40	-119.8	1,695	-7.06%	大賣/鉅額交易
2021/07/21	120.2	73.83	22.9	72.81	73.90	97.3	1,638	5.94%	大買/
2021/07/20	2	70.80	20.2	71.10	70.90	-18.2	1,570	-1.16%
2021/07/19	19	72.27	10.8	71.97	71.90	8.2	1,557	0.52%
2021/07/16	47	73.08	109.2	72.27	73.30	-62.2	1,551	-4.01%	大賣/
2021/07/15	123.8	72.00	25.4	71.68	74.00	98.4	1,518	6.48%	大買/
2021/07/14	24	68.58	29.7	68.45	68.20	-5.6	1,448	-0.39%
2021/07/13	127.5	73.08	97.8	70.97	69.50	29.7	1,435	2.07%	大買/
2021/07/12	17.2	70.36	16.2	70.64	70.40	1	1,340	0.07%
2021/07/09	3.5	68.91	3.2	69.21	70.00	0.3	1,272	0.02%
2021/07/08	27.8	67.32	1	67.00	67.60	26.8	1,256	2.13%
2021/07/07	0	65.50	0	0.00	65.50	0	1,307	0.00%
2021/07/06	0.3	65.00	0	0.00	65.50	0.3	1,479	0.02%
2021/07/05	11	66.47	2	66.05	66.40	9	1,498	0.60%
2021/07/02	0	62.50	7	64.11	64.70	-7	1,521	-0.46%
2021/07/01	7	63.23	12	64.26	63.30	-5	1,592	-0.31%
2021/06/30	0	0.00	15	64.71	64.20	-15	1,579	-0.95%
2021/06/29	5	64.78	0	0.00	64.60	5	1,587	0.31%
2021/06/28	4	64.33	8	64.31	64.60	-4	1,597	-0.25%
2021/06/25	2	65.20	71	64.90	64.00	-69	1,605	-4.30%
2021/06/24	0	0.00	9.1	64.95	64.90	-9.1	1,620	-0.56%
2021/06/23	4.1	63.94	55	63.65	63.90	-50.9	1,608	-3.17%
2021/06/22	23	64.35	7	63.01	63.30	16	1,613	0.99%
2021/06/21	1	61.50	6	62.05	62.00	-5	1,640	-0.30%
2021/06/18	1	64.40	6	64.03	63.70	-5	1,646	-0.30%
2021/06/17	0	0.00	6	63.52	63.90	-6	1,651	-0.36%
2021/06/16	2	62.70	43	63.06	63.40	-41	1,675	-2.45%
2021/06/15	33	64.08	28	62.79	63.70	5	1,707	0.29%
2021/06/11	26	62.63	8	61.91	62.00	18	1,721	1.05%
2021/06/10	0	0.00	6	60.77	61.00	-6	1,728	-0.35%
2021/06/09	2	60.00	43	59.84	60.10	-41	1,738	-2.36%
2021/06/08	41	60.84	11	59.96	60.40	30	1,800	1.67%
2021/06/07	1	58.60	9	58.61	58.60	-8	1,879	-0.43%
2021/06/04	8	58.08	0	0.00	58.30	8	1,939	0.41%
2021/06/01	1	58.80	8	58.48	58.70	-7	2,114	-0.33%
2021/05/28	0	0.00	13	56.02	56.00	-13	2,232	-0.58%
2021/05/27	0	0.00	29	55.23	55.20	-29	2,262	-1.28%
2021/05/26	15	55.54	0	0.00	55.20	15	2,295	0.65%
2021/05/25	1	55.00	0	0.00	55.50	1	2,351	0.04%
2021/05/21	0	0.00	1	54.70	54.70	-1	2,432	-0.04%
2021/05/20	1	53.30	0	0.00	54.20	1	2,545	0.04%
2021/05/19	0	0.00	53	53.16	54.00	-53	2,608	-2.03%
2021/05/18	7	52.60	85	52.87	53.00	-78	2,711	-2.88%
2021/05/17	404	49.81	52	51.52	49.70	352	2,759	12.76%	大買/鉅額交易
2021/05/14	1	55.00	171	56.38	54.50	-170	2,730	-6.23%	大賣/鉅額交易
2021/05/13	6	55.55	14	54.94	56.40	-8	2,724	-0.29%
2021/05/12	4	56.95	30	59.06	56.70	-26	2,712	-0.96%
2021/05/11	8	62.51	32	62.15	61.50	-24	2,706	-0.89%
2021/05/10	122	65.14	10	65.54	66.00	112	2,715	4.12%	大買/鉅額交易
2021/05/07	13	65.21	2	64.85	64.80	11	2,891	0.38%
2021/05/06	9	64.57	75	65.31	63.20	-66	3,060	-2.16%
2021/05/05	91	65.10	2	64.55	64.50	89	3,163	2.81%
2021/05/04	6	60.80	36	61.84	61.80	-30	3,147	-0.95%
2021/05/03	1	64.30	71	63.73	63.20	-70	3,129	-2.24%
2021/04/29	28	65.78	95.2	66.62	65.50	-67.2	3,120	-2.15%
2021/04/28	113	66.95	23	65.58	66.80	90	3,109	2.89%	大買/
2021/04/26	2	64.75	13	64.84	64.60	-11	3,122	-0.35%
2021/04/23	0	0.00	1	63.70	64.70	-1	3,132	-0.03%
2021/04/21	0	0.00	100	65.76	65.20	-100	3,144	-3.18%
2021/04/20	29	66.52	47	64.98	66.90	-18	3,152	-0.57%
2021/04/19	27	65.77	1	64.40	66.20	26	3,171	0.82%
2021/04/16	0	0.00	2	63.10	63.40	-2	3,170	-0.06%
2021/04/15	0	0.00	7	62.93	63.20	-7	3,178	-0.22%
2021/04/14	6	62.58	15	62.66	62.80	-9	3,259	-0.28%
2021/04/13	30.2	67.56	136	67.56	64.80	-105.8	3,294	-3.21%	大賣/鉅額交易
2021/04/12	141	69.57	53.1	69.21	68.80	87.9	3,249	2.70%	大買/
2021/04/09	1.1	65.48	1	65.80	66.70	0.1	3,083	0.00%
2021/04/08	6	66.40	219	66.53	67.20	-213	3,083	-6.91%	大賣/鉅額交易
2021/04/07	133	67.18	4.2	67.02	66.90	128.8	3,048	4.23%	大買/鉅額交易
2021/04/06	1	64.00	0	0.00	63.80	1	3,034	0.03%
2021/04/01	1	63.70	7	63.51	63.90	-6	3,110	-0.19%
2021/03/31	0	0.00	3	63.90	64.20	-3	3,123	-0.10%
2021/03/30	2	65.50	3	64.93	64.90	-1	3,135	-0.03%
2021/03/29	10	65.90	2	65.45	65.50	8	3,130	0.26%
2021/03/26	1	64.40	1	63.70	64.40	0	3,117	0.00%
2021/03/25	2	62.60	2	62.90	63.80	0	3,124	0.00%
2021/03/24	3.1	64.50	3	64.80	63.40	0.1	3,165	0.00%
2021/03/22	1	66.10	8	65.76	66.10	-7	3,137	-0.22%
2021/03/19	42	66.41	111	65.81	66.40	-69	3,126	-2.21%	大賣/
2021/03/18	148	66.68	27	65.22	66.50	121	3,100	3.90%	大買/鉅額交易
2021/03/17	58	65.00	15	65.68	64.10	43	3,071	1.40%
2021/03/16	41.1	66.09	8	66.60	65.70	33.1	3,045	1.09%
2021/03/15	0	0.00	4	66.50	66.60	-4	3,052	-0.13%
2021/03/12	125	67.39	9	67.26	66.60	116	3,041	3.81%	大買/鉅額交易
2021/03/11	41	66.41	156	66.21	66.60	-115	2,988	-3.85%	大賣/鉅額交易
2021/03/10	192	66.14	6	66.00	67.00	186	2,895	6.42%	大買/鉅額交易
2021/03/09	20	63.52	140	63.50	63.90	-120	2,836	-4.23%	大賣/鉅額交易
2021/03/08	14	65.97	105	65.36	64.40	-91	2,805	-3.24%	大賣/
2021/03/05	109	65.47	33.1	63.78	64.80	75.9	2,724	2.79%	大買/
2021/03/04	40	64.19	21	63.39	63.70	19	2,697	0.70%
2021/03/03	34	63.74	39	64.31	63.40	-5	2,717	-0.18%
2021/03/02	6	63.23	4	63.15	63.80	2	2,651	0.08%
2021/02/26	31	62.35	109	61.56	62.70	-78	2,631	-2.96%	大賣/
2021/02/25	114	63.78	83	62.90	62.20	31	2,625	1.18%	大買/
2021/02/24	30	62.87	24.2	62.79	62.20	5.8	2,613	0.22%
2021/02/23	86	62.65	159	61.30	63.20	-73	2,586	-2.82%	大賣/
2021/02/22	201.3	62.44	63.3	62.35	61.90	138	2,538	5.44%	大買/鉅額交易
2021/02/19	87	60.53	159	60.00	60.90	-72	2,440	-2.95%	大賣/
2021/02/18	171.3	59.45	211.1	57.44	61.00	-39.8	2,421	-1.64%	大買/大賣/
2021/02/17	139	57.42	17	55.74	57.40	122	2,327	5.24%	大買/鉅額交易
2021/02/05	1	54.00	4	54.15	54.00	-3	2,285	-0.13%
2021/02/04	2	54.35	1	54.30	54.10	1	2,273	0.04%
2021/02/03	0	0.00	1	55.30	54.50	-1	2,260	-0.04%
2021/02/02	20	54.89	15	54.79	55.20	5	2,245	0.22%
2021/02/01	15	53.91	25	53.73	55.00	-10	2,210	-0.45%
2021/01/29	170.1	54.91	298	57.47	54.40	-127.9	2,165	-5.91%	大買/大賣/鉅額交易
2021/01/28	271	57.90	153	56.07	58.60	118	1,969	5.99%	大買/大賣/鉅額交易
2021/01/27	423	55.33	21.3	55.71	56.40	401.7	1,780	22.56%	大買/鉅額交易
2021/01/26	2	53.40	3	53.40	52.90	-1	1,638	-0.06%
2021/01/25	0	0.00	1	52.50	52.40	-1	1,618	-0.06%
2021/01/21	1	52.30	1	52.50	51.40	0	1,596	0.00%
2021/01/20	3	51.83	1	52.50	52.10	2	1,582	0.13%
2021/01/19	3	53.50	4	53.90	53.40	-1	1,553	-0.06%
2021/01/18	35	53.75	1	53.80	53.00	34	1,520	2.24%
2021/01/15	6	52.10	6	54.00	52.10	0	1,501	0.00%
2021/01/14	1	52.00	0	0.00	53.10	1	1,476	0.07%
2021/01/12	14	54.19	13	52.94	51.90	1	1,440	0.07%
2021/01/11	25	54.52	8	53.93	53.80	17	1,396	1.22%
2021/01/08	5	55.14	54	54.83	54.50	-49	1,367	-3.58%
2021/01/07	117	56.19	148.3	57.54	56.50	-31.3	1,337	-2.34%	大買/大賣/
2021/01/06	118	56.60	34	54.19	57.60	84	1,246	6.74%	大買/
2021/01/05	34	54.90	11	54.26	54.50	23	1,160	1.98%
2021/01/04	14	53.13	9	52.23	53.50	5	1,122	0.44%
2020/12/31	3	52.23	0	0.00	52.50	3	1,106	0.27%
2020/12/30	9	52.76	0	0.00	52.50	9	1,077	0.84%
2020/12/29	18	53.06	118	53.99	53.00	-100	1,060	-9.43%	大賣/
2020/12/28	121	54.30	8	53.60	54.50	113	993	11.37%	大買/鉅額交易
2020/12/25	13	52.93	0	52.60	51.70	13	904	1.44%
2020/12/24	0	0.00	2	51.45	51.50	-2	870	-0.23%
2020/12/23	0	48.00	0	0.00	49.50	0	843	0.00%
2020/12/21	11	49.96	13	50.53	49.95	-2	831	-0.24%
2020/12/18	21	50.84	21	51.44	50.60	0	818	0.00%
2020/12/17	1	52.10	1	51.00	51.70	0	764	0.00%
2020/12/15	0	0.00	1	50.80	49.65	-1	736	-0.14%
2020/12/14	2	51.25	1	50.80	50.70	1	728	0.14%
2020/12/11	0	0.00	2	50.05	50.20	-2	722	-0.28%
2020/12/10	1	52.20	0	0.00	52.00	1	706	0.14%
2020/12/09	1	51.80	0	0.00	52.40	1	693	0.14%
2020/12/07	0	0.00	2	49.60	49.40	-2	664	-0.30%
2020/12/02	22	50.92	25	50.80	50.70	-3	644	-0.47%
2020/12/01	23	50.97	0	0.00	51.00	23	650	3.53%
2020/11/27	6	51.13	4	51.88	51.30	2	638	0.31%
2020/11/26	2	50.75	1	49.60	51.10	1	607	0.16%
2020/11/25	0	0.00	1	49.00	49.05	-1	582	-0.17%
2020/11/24	1	49.20	3	49.05	48.90	-2	604	-0.33%
2020/11/23	6	48.85	1	49.10	49.10	5	575	0.87%
2020/11/20	0	0.00	42	47.15	47.25	-42	530	-7.92%
2020/11/19	1	48.40	6	48.38	47.65	-5	521	-0.96%
2020/11/18	14	47.66	3	47.70	47.60	11	511	2.15%
2020/11/17	36	47.54	0	0.00	47.70	36	501	7.18%
2020/11/16	0	0.00	10	46.80	47.00	-10	491	-2.04%
2020/11/13	0	0.00	3	45.73	45.80	-3	528	-0.57%
2020/11/12	0	0.00	10	44.28	44.30	-10	514	-1.94%
2020/11/04	0	0.00	1	44.00	44.00	-1	536	-0.19%
2020/11/02	4	43.15	0	0.00	43.40	4	542	0.74%
2020/10/28	130	43.88	10	43.70	43.75	120	557	21.51%	大買/鉅額交易
2020/10/27	70	43.45	0	0.00	43.35	70	554	12.63%
2020/10/20	10	43.40	0	0.00	43.20	10	616	1.62%
2020/10/15	206	42.80	0	0.00	42.80	206	636	32.39%	大買/鉅額交易
2020/10/13	100	43.00	0	0.00	43.15	100	651	15.35%
2020/10/12	3	43.00	0	0.00	43.10	3	658	0.46%
2020/10/07	0	0.00	1	43.40	43.30	-1	687	-0.15%
2020/09/24	3	42.53	0	0.00	42.30	3	859	0.35%
2020/09/22	0	0.00	2	43.30	43.60	-2	880	-0.23%
2020/09/15	0	0.00	1	44.05	44.05	-1	951	-0.11%
2020/09/11	0	0.00	2	43.20	43.60	-2	973	-0.21%
2020/09/04	0	0.00	3	45.80	45.65	-3	1,005	-0.30%
2020/09/03	2	45.75	2	45.45	45.00	0	995	0.00%
2020/09/02	2	45.80	0	0.00	45.20	2	994	0.20%
2020/08/31	2	45.55	3	45.32	45.55	-1	1,005	-0.10%
2020/08/28	2	44.40	0	0.00	45.00	2	1,012	0.20%
2020/08/25	0	0.00	1	43.10	43.20	-1	1,042	-0.10%
2020/08/24	1	43.00	0	0.00	42.90	1	1,052	0.10%
2020/08/20	5	43.73	4	46.00	43.80	1	1,070	0.09%
2020/08/18	1	43.90	0	0.00	43.80	1	998	0.10%
2020/08/05	0	0.00	67	44.69	44.90	-67	1,103	-6.07%
2020/08/03	0	0.00	2	44.05	43.60	-2	1,147	-0.17%
2020/07/28	1	42.30	0	0.00	42.10	1	1,208	0.08%
2020/07/24	1	45.00	0	0.00	44.40	1	1,213	0.08%
2020/07/22	1	47.45	1.2	47.10	47.10	-0.2	1,179	-0.01%
2020/07/21	1	47.20	0	0.00	47.15	1	1,176	0.08%
2020/07/20	1	46.40	0	0.00	47.50	1	1,168	0.09%
2020/07/13	2	49.40	0	0.00	49.40	2	1,124	0.18%
2020/07/10	11	49.91	15	50.26	49.30	-4	1,118	-0.36%
2020/07/09	15	52.42	21	52.15	52.30	-6	1,082	-0.55%
2020/07/08	57	51.97	1	52.30	51.90	56	1,075	5.20%
2020/07/06	1	51.90	1	52.00	51.90	0	1,010	0.00%
2020/07/03	1	50.90	0	0.00	50.90	1	986	0.10%
2020/07/01	4	50.70	2	50.60	50.00	2	961	0.21%
2020/06/17	5	49.65	5	49.10	49.10	0	859	0.00%
2020/06/11	1	49.95	10	50.06	50.00	-9	859	-1.05%
2020/06/09	0	0.00	10	50.40	50.20	-10	856	-1.17%
2020/06/08	5	50.36	0	0.00	50.00	5	850	0.59%
2020/06/04	0	0.00	60	51.46	51.40	-60	814	-7.37%
2020/06/03	5	50.10	0	0.00	50.50	5	785	0.64%
2020/06/02	95	50.07	0	0.00	49.75	95	767	12.38%
2020/06/01	0	0.00	5	50.80	50.80	-5	742	-0.67%
2020/05/27	0	0.00	2	49.28	49.20	-2	679	-0.29%
2020/05/22	6	48.02	25	47.83	47.35	-19	637	-2.98%
2020/05/21	25	47.39	50	47.28	47.60	-25	610	-4.09%
2020/05/19	0	0.00	2	44.90	45.15	-2	572	-0.35%
2020/05/18	0	0.00	65	45.35	44.90	-65	564	-11.52%
2020/05/15	0	0.00	2	45.55	45.80	-2	554	-0.36%
2020/05/13	3	46.05	3	46.03	46.35	0	517	0.00%
2020/05/11	0	0.00	3	45.70	46.00	-3	495	-0.60%
2020/05/06	0	0.00	101	43.65	44.20	-101	414	-24.36%	大賣/鉅額交易
2020/04/29	0	0.00	1	42.80	41.80	-1	380	-0.26%
2020/04/27	0	0.00	4	39.80	39.95	-4	372	-1.08%
2020/03/18	0	0.00	1	31.05	30.30	-1	332	-0.30%
2020/02/26	1	39.40	1	39.15	39.15	0	284	0.00%
2020/02/07	0	0.00	1	37.25	36.60	-1	272	-0.37%
2020/02/03	1	36.40	0	0.00	36.50	1	271	0.37%
2020/01/15	0	0.00	1	39.95	39.85	-1	259	-0.38%
2020/01/14	1	40.50	0	0.00	40.60	1	263	0.38%
2020/01/08	0	0.00	8	39.75	39.80	-8	241	-3.31%
2020/01/07	1	40.25	0	0.00	40.25	1	239	0.42%
2020/01/06	3	40.68	0	0.00	40.65	3	238	1.26%
2020/01/02	0	0.00	120	40.96	41.35	-120	239	-50.18%	大賣/鉅額交易
2019/12/30	0	0.00	1	41.00	41.05	-1	240	-0.42%
2019/12/16	0	0.00	2	41.30	41.35	-2	272	-0.73%
2019/12/13	3	40.57	0	0.00	40.55	3	273	1.10%
2019/12/10	0	0.00	25	41.07	41.05	-25	288	-8.67%
2019/11/26	0	0.00	1	42.15	41.95	-1	572	-0.17%
2019/11/21	0	0.00	0	41.10	41.10	0	579	0.00%
2019/11/11	0	0.00	2	41.40	41.10	-2	610	-0.33%
2019/10/29	3	40.90	0	0.00	40.75	3	631	0.48%
2019/10/28	0	0.00	2	41.60	41.55	-2	631	-0.32%
2019/10/24	1	41.80	0	0.00	41.80	1	630	0.16%
2019/10/22	0	0.00	1	42.20	42.25	-1	646	-0.15%
2019/10/18	1	41.10	30	41.14	41.10	-29	699	-4.15%
2019/09/24	0	0.00	1	42.55	42.60	-1	827	-0.12%
2019/09/20	1	42.20	10	42.00	42.10	-9	845	-1.06%
2019/09/19	10	42.60	0	0.00	42.10	10	846	1.18%
2019/09/17	1	42.15	0	0.00	42.20	1	873	0.11%
2019/09/11	1	43.00	0	0.00	43.00	1	956	0.10%
2019/09/09	9	44.67	0	0.00	44.70	9	952	0.94%
2019/09/06	0	0.00	1	46.50	46.80	-1	933	-0.11%
2019/09/05	4	45.40	4	45.20	46.15	0	829	0.00%
2019/09/04	0	0.00	5	43.20	42.80	-5	772	-0.65%
2019/09/03	5	42.80	0	0.00	42.60	5	775	0.64%
2019/09/02	1	42.25	0	0.00	42.40	1	771	0.13%
2019/08/26	1	41.35	1	41.75	41.25	0	778	0.00%
2019/08/16	0	0.00	1	42.15	41.90	-1	801	-0.12%
2019/08/15	1	40.85	0	0.00	41.70	1	818	0.12%
2019/08/07	100	42.33	0	0.00	41.85	100	869	11.49%
2019/07/29	0	0.00	5	45.00	44.95	-5	931	-0.54%
2019/07/23	0	0.00	5	46.00	45.70	-5	1,045	-0.48%
2019/07/22	4	48.05	2	48.10	48.15	2	1,035	0.19%
2019/07/19	60	47.99	12	48.20	47.95	48	1,023	4.69%
2019/07/18	72	47.99	0	0.00	48.00	72	1,014	7.10%
2019/07/16	1	47.80	0	0.00	47.70	1	1,078	0.09%
2019/07/15	0	0.00	13	47.45	48.10	-13	1,114	-1.17%
2019/07/10	0	0.00	1	45.25	45.55	-1	1,165	-0.09%
2019/07/05	0	0.00	2	45.10	45.15	-2	1,281	-0.16%
2019/07/02	0	0.00	1	46.30	46.30	-1	1,666	-0.06%
2019/07/01	0	0.00	2	46.30	45.85	-2	1,678	-0.12%
2019/06/28	7	45.29	0	0.00	45.10	7	1,705	0.41%
2019/06/25	1	45.10	6	44.71	44.25	-5	1,827	-0.27%
2019/06/24	0	0.00	2	44.00	45.05	-2	1,866	-0.11%
2019/06/21	3	44.80	2	44.30	44.00	1	1,979	0.05%
2019/06/19	2	44.05	4	42.35	43.90	-2	2,057	-0.10%
2019/06/18	9	40.11	0	0.00	40.20	9	2,110	0.43%
2019/06/17	1	40.40	13	40.59	40.50	-12	2,368	-0.51%
2019/06/14	0	0.00	1	41.00	41.05	-1	2,555	-0.04%
2019/06/13	7	41.13	0	0.00	41.35	7	2,702	0.26%
2019/06/12	3	41.15	4	41.60	41.85	-1	2,750	-0.04%
2019/06/11	4	41.21	2	41.55	41.60	2	2,835	0.07%
2019/05/30	1	42.45	0	0.00	42.25	1	2,910	0.03%
2019/05/28	0	0.00	12	41.84	42.15	-12	2,918	-0.41%
2019/05/24	4	40.98	8	41.55	40.95	-4	2,990	-0.13%
2019/05/23	8	40.96	0	0.00	40.80	8	2,976	0.27%
2019/05/22	15	42.43	85	43.01	42.10	-70	2,965	-2.36%
2019/05/21	0	0.00	1	43.50	43.50	-1	2,956	-0.03%
2019/05/20	0	0.00	51	42.59	42.80	-51	2,955	-1.73%
2019/05/17	11	44.83	53	45.07	44.25	-42	2,945	-1.43%
2019/05/16	0	0.00	23	46.64	46.35	-23	2,935	-0.78%
2019/05/15	44	47.10	0	0.00	47.20	44	2,935	1.50%
2019/05/14	0	0.00	35	44.30	46.20	-35	2,939	-1.19%
2019/05/13	1	44.80	3	45.12	44.95	-2	2,934	-0.07%
2019/05/10	1	47.05	0	0.00	45.65	1	2,928	0.03%
2019/05/09	1	48.20	2	48.65	47.00	-1	2,922	-0.03%
2019/05/06	0	0.00	16	48.13	48.20	-16	2,937	-0.54%
2019/05/03	0	0.00	2	48.85	48.55	-2	2,939	-0.07%
2019/05/02	5	49.10	0	0.00	48.65	5	2,934	0.17%
2019/04/30	19	47.73	3	46.90	47.75	16	2,919	0.55%
2019/04/29	4	45.03	28	45.54	45.35	-24	2,900	-0.83%
2019/04/26	3	49.45	0	0.00	49.45	3	2,842	0.11%
2019/04/23	2	52.20	3	52.23	51.60	-1	2,971	-0.03%
2019/04/22	4	52.10	0	0.00	50.90	4	2,931	0.14%
2019/04/19	1	50.80	11	50.95	51.00	-10	2,935	-0.34%
2019/04/17	1	53.40	12	53.69	53.10	-11	2,919	-0.38%
2019/04/16	36	54.82	15	54.90	54.00	21	2,920	0.72%
2019/04/15	15	54.40	104	53.23	54.40	-89	2,939	-3.03%	大賣/
2019/04/11	5	53.54	1	53.40	53.30	4	3,038	0.13%
2019/04/10	25	55.98	25	55.39	55.10	0	2,992	0.00%
2019/04/09	173	54.88	7	55.03	55.60	166	2,921	5.68%	大買/鉅額交易
2019/04/08	30	53.39	44	54.35	57.00	-14	2,785	-0.50%
2019/04/03	21	52.04	20	52.75	51.90	1	2,628	0.04%
2019/04/02	35	52.80	52	53.02	53.00	-17	2,624	-0.65%
2019/04/01	13	52.61	41	53.92	52.30	-28	2,601	-1.08%
2019/03/29	4	52.15	107	51.58	52.30	-103	2,556	-4.03%	大賣/鉅額交易
2019/03/28	2	51.30	63	51.79	51.70	-61	2,544	-2.40%
2019/03/27	103	51.83	8	51.83	52.00	95	2,554	3.72%	大買/
2019/03/26	17	52.28	104	51.49	51.90	-87	2,516	-3.46%	大賣/
2019/03/25	60	49.94	4	49.90	49.80	56	2,412	2.32%
2019/03/22	24	49.89	5	50.07	49.80	19	2,420	0.79%
2019/03/21	224	50.31	13	49.98	50.10	211	2,383	8.85%	大買/鉅額交易
2019/03/20	397	49.54	161	49.26	49.70	236	2,303	10.24%	大買/大賣/鉅額交易
2019/03/19	47	47.62	33	47.99	48.00	14	2,032	0.69%
2019/03/18	54	46.01	48	45.44	45.90	6	1,833	0.33%
2019/03/15	2	42.10	10	43.14	43.65	-8	1,676	-0.48%
2019/03/14	9	43.21	2	44.10	42.30	7	1,624	0.43%
2019/03/13	32	41.76	1	42.40	43.25	31	1,541	2.01%
2019/03/08	1	40.40	0	0.00	40.85	1	1,517	0.07%
2019/03/06	5	41.80	0	0.00	41.30	5	1,522	0.33%
2019/03/05	35	41.79	0	0.00	41.75	35	1,530	2.29%
2019/03/04	50	41.13	0	0.00	41.65	50	1,549	3.23%
2019/02/27	50	40.96	0	0.00	41.10	50	1,564	3.20%
2019/02/25	0	0.00	6	41.76	42.15	-6	1,518	-0.40%
2019/02/21	0	0.00	5	41.20	40.95	-5	1,501	-0.33%
2019/02/20	5	41.20	0	0.00	41.15	5	1,497	0.33%
2019/02/19	5	40.85	3	40.80	41.60	2	1,517	0.13%
2019/02/18	35	40.89	4	40.80	40.80	31	1,527	2.03%
2019/02/15	0	0.00	95	41.20	41.05	-95	1,547	-6.14%
2019/02/14	0	0.00	95	41.43	41.45	-95	1,542	-6.16%
2019/02/11	0	0.00	1	40.65	40.75	-1	1,536	-0.07%
2019/01/30	0	0.00	3	39.90	40.10	-3	1,533	-0.20%
2019/01/29	0	0.00	1	41.00	40.15	-1	1,529	-0.07%
2019/01/28	0	41.40	5	41.29	41.10	-5	1,509	-0.33%
2019/01/25	0.3	41.70	0	0.00	41.65	0.3	1,502	0.02%
2019/01/24	0	0.00	5	41.60	41.70	-5	1,488	-0.34%
2019/01/23	3	41.10	3	41.00	41.20	0	1,479	0.00%
2019/01/22	0	0.00	3	41.15	41.05	-3	1,479	-0.20%
2019/01/21	8	41.31	14	41.77	41.15	-6	1,472	-0.41%
2019/01/18	1.2	41.84	1	41.80	41.80	0.2	1,467	0.01%
2019/01/17	24.3	42.35	12	43.10	41.85	12.3	1,467	0.83%
2019/01/16	12	43.46	2	43.20	43.05	10	1,434	0.70%
2019/01/15	0	0.00	9	41.31	41.95	-9	1,331	-0.68%
2019/01/14	0	0.00	1	40.80	40.45	-1	1,306	-0.08%
2019/01/11	5	41.62	2	41.40	41.15	3	1,303	0.23%
2019/01/10	0.2	40.70	0	0.00	40.55	0.2	1,271	0.02%
2019/01/09	6	41.80	13	41.86	41.50	-7	1,251	-0.56%
2019/01/08	9	41.55	3	41.63	41.40	6	1,226	0.49%
2019/01/07	14	42.47	1	43.40	41.55	13	1,209	1.07%
2019/01/04	10	41.39	9	41.10	42.00	1	1,148	0.09%
2019/01/03	7	39.74	9	40.52	40.65	-2	1,075	-0.19%
2018/12/28	1	38.30	3	38.12	38.25	-2	1,030	-0.19%
2018/12/26	0	0.00	7	39.06	37.80	-7	1,058	-0.66%
2018/12/25	6	39.90	0	0.00	39.50	6	1,053	0.57%
2018/12/24	5	40.40	5	40.80	41.10	0	1,072	0.00%
2018/12/22	4	41.01	4	41.00	40.70	0	1,138	0.00%
2018/12/20	17	39.89	9	39.90	39.60	8	1,155	0.69%
2018/12/19	4	39.20	5	39.73	40.25	-1	1,109	-0.09%
2018/12/18	0	0.00	1	39.80	38.70	-1	1,113	-0.09%
2018/12/17	7	40.41	1	41.20	40.15	6	1,104	0.54%
2018/12/07	0	0.00	16	37.01	37.10	-16	1,170	-1.37%
2018/12/06	0	0.00	9	36.94	36.60	-9	1,210	-0.74%
2018/12/05	0	0.00	30	38.08	38.00	-30	1,257	-2.39%
2018/12/04	13	39.65	0	0.00	38.50	13	1,453	0.89%
2018/12/03	56	38.28	9	38.25	39.00	47	1,565	3.00%
2018/11/27	18	37.39	0	0.00	37.35	18	1,898	0.95%
2018/11/19	0	0.00	2	35.10	35.10	-2	3,115	-0.06%
2018/11/16	1	36.00	1	35.10	34.80	0	3,426	0.00%
2018/11/15	6	34.35	6	34.60	35.20	0	3,505	0.00%
2018/11/14	1	34.40	4	34.70	34.70	-3	3,585	-0.08%
2018/11/07	0	0.00	1	31.90	31.90	-1	3,555	-0.03%
2018/11/06	1	31.00	0	0.00	30.85	1	3,563	0.03%
2018/10/29	0	0.00	2	29.65	29.95	-2	3,612	-0.06%
2018/10/22	0	0.00	3	32.63	32.85	-3	3,582	-0.08%
2018/10/17	3	34.40	3	34.70	34.15	0	3,567	0.00%
2018/10/16	3	34.40	0	0.00	34.20	3	3,569	0.08%
2018/10/15	0	0.00	4	33.75	33.85	-4	3,570	-0.11%
2018/10/08	4	36.10	7	35.48	35.60	-3	3,568	-0.08%
2018/10/04	0	0.00	1	37.50	37.65	-1	3,518	-0.03%
2018/10/03	0	0.00	1	37.70	37.65	-1	3,508	-0.03%
2018/10/02	0	0.00	3	38.05	38.00	-3	3,490	-0.09%
2018/10/01	3	37.83	232	37.63	37.55	-229	3,453	-6.63%	大賣/鉅額交易
2018/09/28	1	39.00	10	38.90	39.00	-9	3,373	-0.27%
2018/09/26	4	41.05	0	0.00	40.75	4	3,308	0.12%
2018/09/25	13	41.31	40	41.48	41.25	-27	3,301	-0.82%
2018/09/21	30	41.21	2	41.35	41.20	28	3,277	0.85%
2018/09/20	14	41.42	10	41.73	40.70	4	3,264	0.12%
2018/09/19	1	41.60	0	0.00	41.60	1	3,242	0.03%
2018/09/18	5	42.60	5	42.40	42.40	0	3,218	0.00%
2018/09/17	0	0.00	2	42.00	42.00	-2	3,168	-0.06%
2018/09/14	29	42.56	2	41.95	42.60	27	3,163	0.85%
2018/09/13	0	0.00	1	42.10	41.25	-1	3,219	-0.03%
2018/09/12	8	40.95	5	41.15	41.25	3	3,205	0.09%
2018/09/11	0	0.00	9	41.98	42.00	-9	3,171	-0.28%
2018/09/10	20	43.51	26	41.33	41.00	-6	3,131	-0.19%
2018/09/07	4	47.24	31	46.75	45.00	-27	2,932	-0.92%
2018/09/05	3	49.78	26	49.80	49.20	-23	2,820	-0.82%
2018/09/04	20	49.03	42	48.68	50.20	-22	2,748	-0.80%
2018/09/03	24	51.55	15	50.71	49.45	9	2,662	0.34%
2018/08/31	4	48.58	22	48.29	50.70	-18	2,514	-0.72%
2018/08/30	10	49.83	11	50.27	49.50	-1	2,420	-0.04%
2018/08/29	33	49.71	32.4	50.04	50.50	0.6	2,401	0.02%
2018/08/28	75	51.01	44	50.65	49.70	31	2,270	1.37%
2018/08/27	18	49.43	15	49.88	50.40	3	1,967	0.15%
2018/08/24	21	49.73	49	49.94	50.80	-28	1,820	-1.54%
2018/08/23	2,138	48.32	2,087	48.36	48.40	51	1,292	3.95%	大買/大賣/
2018/08/22	19	43.12	0	0.00	44.00	19	993	1.91%
2018/08/21	1	42.80	6	42.78	41.80	-5	925	-0.54%
2018/08/20	2	41.00	0	0.00	40.80	2	838	0.24%
2018/08/17	2	39.55	0	0.00	39.40	2	873	0.23%
2018/08/16	0	0.00	2	39.00	39.55	-2	951	-0.21%
2018/08/13	0	0.00	4	39.50	39.50	-4	963	-0.42%
2018/08/10	3	41.18	0	0.00	40.65	3	955	0.31%
2018/08/09	0	0.00	1	40.55	40.60	-1	943	-0.11%
2018/08/08	1	40.60	0	0.00	40.55	1	954	0.10%
2018/08/07	0	0.00	1	40.00	40.05	-1	948	-0.11%
2018/08/06	0	0.00	10	39.53	39.65	-10	945	-1.06%
2018/08/03	0	0.00	2	39.50	39.75	-2	948	-0.21%
2018/08/02	1	39.30	0	0.00	39.25	1	936	0.11%
2018/07/30	1	38.00	10	37.75	37.75	-9	962	-0.94%
2018/07/27	1	38.20	0	0.00	38.15	1	972	0.10%
2018/07/26	6	38.37	0	0.00	38.25	6	980	0.61%
2018/07/23	0	0.00	20	37.80	37.60	-20	1,038	-1.93%
2018/07/20	0	0.00	11	38.51	38.40	-11	1,042	-1.05%
2018/07/19	5	39.18	29	39.10	39.15	-24	1,047	-2.29%
2018/07/18	67	40.86	2	40.83	40.85	65	1,062	6.12%
2018/07/16	14	39.58	0	0.00	39.50	14	1,086	1.29%
2018/07/09	0	0.00	26	37.45	37.40	-26	1,175	-2.21%
2018/07/02	0	0.00	30	39.21	39.20	-30	1,362	-2.20%
2018/06/29	0	0.00	2	39.25	39.30	-2	1,380	-0.14%
2018/06/28	2	38.90	3	38.90	38.85	-1	1,419	-0.07%
2018/06/26	2	39.58	6	38.82	39.75	-4	1,826	-0.22%
2018/06/25	3	40.88	25	40.85	40.75	-22	1,884	-1.17%
2018/06/22	18	43.00	25	42.71	41.55	-7	2,014	-0.35%
2018/06/21	24	41.92	0	0.00	42.00	24	2,037	1.18%
2018/06/20	0	0.00	1	41.25	41.40	-1	2,153	-0.05%
2018/06/19	2	41.58	7	41.21	40.70	-5	2,225	-0.22%
2018/06/15	2	41.05	1	40.80	41.00	1	2,287	0.04%
2018/06/13	27	41.78	1	41.20	41.20	26	2,324	1.12%
2018/06/11	0	0.00	7	41.74	41.50	-7	2,265	-0.31%
2018/06/08	1	42.10	1	42.00	41.70	0	2,280	0.00%
2018/06/07	2	42.15	16	41.58	41.60	-14	2,297	-0.61%
2018/06/06	49	41.91	3	40.53	42.50	46	2,320	1.98%
2018/06/05	0	0.00	1	40.90	40.35	-1	2,337	-0.04%
2018/06/04	0	0.00	26	40.60	40.70	-26	2,346	-1.11%
2018/05/31	3	39.92	28	39.48	39.35	-25	2,392	-1.04%
2018/05/30	6	40.09	4	40.23	39.75	2	2,403	0.08%
2018/05/29	3	41.97	41	42.35	41.20	-38	2,453	-1.55%
2018/05/28	6	42.17	29	41.99	42.25	-23	2,425	-0.95%
2018/05/25	15	43.14	0	0.00	42.60	15	2,433	0.62%
2018/05/24	124	41.87	5	42.96	43.05	119	2,428	4.90%	大買/鉅額交易
2018/05/21	0	0.00	33	39.25	39.35	-33	2,629	-1.25%
2018/05/18	1	39.30	0	0.00	39.10	1	2,672	0.04%
2018/05/16	37	40.50	0	0.00	39.20	37	2,708	1.37%
2018/05/15	8	39.90	0	0.00	39.55	8	2,704	0.30%
2018/05/14	0	0.00	25	39.18	39.00	-25	2,743	-0.91%
2018/05/10	1	39.55	0	0.00	39.30	1	2,770	0.04%
2018/05/09	1	39.95	0	0.00	39.80	1	2,826	0.04%
2018/05/08	28	40.78	1	40.55	40.75	27	2,853	0.95%
2018/05/03	1	39.95	0	0.00	39.80	1	3,028	0.03%
2018/05/02	4	41.20	1	40.30	40.30	3	3,042	0.10%
2018/04/30	0	0.00	9	38.25	38.80	-9	3,032	-0.30%
2018/04/27	6	36.60	3	36.75	36.60	3	3,017	0.10%
2018/04/25	0	0.00	7	37.40	37.40	-7	3,009	-0.23%
2018/04/24	3	36.65	3	36.70	36.70	0	3,001	0.00%
2018/04/23	10	39.89	0	0.00	37.40	10	2,986	0.33%
2018/04/20	2	41.30	0	0.00	41.00	2	2,935	0.07%
2018/04/19	0	0.00	5	42.33	41.80	-5	2,920	-0.17%
2018/04/18	2	42.00	0	0.00	42.00	2	2,888	0.07%
2018/04/16	2	41.30	6	41.83	41.40	-4	2,867	-0.14%
2018/04/13	7	41.84	0	0.00	41.40	7	2,881	0.24%
2018/04/12	4	41.95	5	42.24	42.15	-1	2,854	-0.04%
2018/04/11	10	41.88	7	41.40	41.75	3	2,818	0.11%
2018/04/10	2	43.40	0	0.00	42.55	2	2,785	0.07%
2018/04/09	6	42.06	12	42.53	42.55	-6	2,715	-0.22%
2018/04/03	5	41.20	5	41.10	41.60	0	2,680	0.00%
2018/04/02	12	41.81	10	41.45	41.60	2	2,665	0.08%
2018/03/31	0	0.00	8	41.70	42.10	-8	2,645	-0.30%
2018/03/30	53	45.28	91	43.45	41.70	-38	2,608	-1.46%
2018/03/29	5	43.80	58	43.67	44.65	-53	2,359	-2.25%
2018/03/28	2	40.85	5	41.71	42.20	-3	2,225	-0.13%
2018/03/27	5	42.24	3	42.68	41.40	2	2,192	0.09%
2018/03/26	2	41.05	1	42.20	43.00	1	2,046	0.05%
2018/03/22	1	39.70	1	40.05	39.75	0	1,809	0.00%
2018/03/21	8	38.93	10	38.98	39.00	-2	1,723	-0.12%
2018/03/20	6	37.80	11	37.85	37.80	-5	1,642	-0.30%
2018/03/16	1	37.10	0	0.00	36.95	1	1,607	0.06%
2018/02/22	23	38.75	0	0.00	37.50	23	1,142	2.01%