高技 (5439)-元大-新盛券商分點個股進出

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
93.8
漲跌
▼1.5
漲幅
-1.57%
成交量
1,714張
產業
上櫃電子零組件類股
412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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1.1	97.94	1	97.90	95.30	0.1	3,506	0.00%
2024/05/08	2	96.60	0	96.50	96.90	2	3,509	0.06%
2024/05/07	0.8	92.06	0	0.00	94.40	0.8	3,475	0.02%
2024/05/03	1.6	98.13	0	0.00	97.00	1.6	3,448	0.05%
2024/05/02	1.6	99.74	0	0.00	99.40	1.6	3,485	0.04%
2024/04/30	1	102.00	0	0.00	102.00	1	3,452	0.03%
2024/04/29	2	102.25	0	0.00	104.50	2	3,437	0.06%
2024/04/26	2.1	105.56	12	105.92	106.00	-10	3,415	-0.29%
2024/04/25	3	111.00	0	0.00	107.00	3	3,463	0.09%
2024/04/24	0	0.00	1	109.50	110.00	-1	3,469	-0.03%
2024/04/23	1	106.50	0	0.00	107.00	1	3,525	0.03%
2024/04/22	0.3	106.50	0	0.00	106.00	0.3	3,589	0.01%
2024/04/19	0	0.00	0.1	111.50	113.50	-0.1	3,587	0.00%
2024/04/15	1.1	114.62	3	116.83	115.50	-2	3,671	-0.05%
2024/04/12	1	123.50	3	123.17	122.50	-2	3,674	-0.05%
2024/04/11	1	126.00	1	125.50	123.00	0	3,693	0.00%
2024/04/10	3	128.00	0	0.00	125.00	3	3,677	0.08%
2024/04/09	0	0.00	1	126.50	125.50	-1	3,713	-0.03%
2024/04/08	1	122.00	1	124.00	124.50	0	3,654	0.00%
2024/04/03	0	0.00	1	121.00	120.50	-1	3,634	-0.03%
2024/04/02	0.4	125.50	0	0.00	123.50	0.4	3,639	0.01%
2024/03/29	1	124.50	4	124.50	124.00	-3	3,596	-0.08%
2024/03/27	1	120.50	1	123.50	123.50	0	3,560	0.00%
2024/03/26	3	126.83	4	127.75	123.00	-1	3,551	-0.03%
2024/03/25	7	129.50	14.1	132.92	124.50	-7.1	3,493	-0.20%
2024/03/22	16	123.47	5.4	124.67	128.00	10.6	3,242	0.33%
2024/03/21	1	118.50	1	117.50	118.00	0	3,107	0.00%
2024/03/20	1	116.50	7	117.79	118.50	-6	3,141	-0.19%
2024/03/19	0	0.00	1	116.00	116.50	-1	3,157	-0.03%
2024/03/18	0	0.00	5	114.40	115.50	-5	3,188	-0.16%
2024/03/14	5	115.20	2	113.50	113.50	3	3,278	0.09%
2024/03/13	0.1	114.00	6	115.42	113.50	-6	3,323	-0.18%
2024/03/12	3	116.33	8	115.38	117.00	-5	3,408	-0.15%
2024/03/11	0	0.00	2	113.25	112.00	-2	3,626	-0.06%
2024/03/08	19	114.50	45.1	113.88	114.00	-26.1	3,746	-0.70%
2024/03/07	14.1	120.08	11.1	121.54	118.50	3	3,918	0.08%
2024/03/06	24.6	120.93	7	121.93	119.00	17.6	4,023	0.44%
2024/03/05	11.2	113.67	12	116.04	117.50	-0.8	4,091	-0.02%
2024/03/04	5	107.50	2	107.25	107.00	3	3,998	0.08%
2024/02/29	0	0.00	1	106.00	106.00	-1	4,030	-0.02%
2024/02/27	16	105.50	1	106.00	106.00	15	4,054	0.37%
2024/02/26	0	0.00	2	109.00	108.00	-2	4,122	-0.05%
2024/02/23	3	111.00	3	109.50	109.00	0	4,175	0.00%
2024/02/22	5	107.80	1	107.00	107.00	4	4,219	0.09%
2024/02/21	1	111.00	2	111.50	110.00	-1	4,276	-0.02%
2024/02/20	0	0.00	0	111.50	111.00	0	4,390	0.00%
2024/02/19	0	0.00	1	112.00	113.00	-1	4,395	-0.02%
2024/02/15	4	112.75	51	113.00	112.50	-47	4,467	-1.05%
2024/02/05	1	112.00	126	114.33	114.00	-125	4,493	-2.78%	大賣/鉅額交易
2024/02/02	10	113.50	0	0.00	113.00	10	4,529	0.22%
2024/02/01	2	111.00	2.1	111.05	111.00	-0.1	4,574	0.00%
2024/01/31	12	110.21	0	0.00	109.50	12	4,648	0.26%
2024/01/30	10	111.00	2	111.50	111.00	8	4,668	0.17%
2024/01/29	1	109.50	1	105.50	110.50	0	4,747	0.00%
2024/01/26	0	0.00	1	108.50	106.00	-1	4,918	-0.02%
2024/01/25	14	111.82	5	113.00	110.50	9	4,929	0.18%
2024/01/23	1	108.50	1	108.50	108.50	0	5,079	0.00%
2024/01/22	1	106.50	1	109.50	109.00	0	5,136	0.00%
2024/01/18	2	105.75	0	0.00	105.50	2	5,328	0.04%
2024/01/17	0.5	109.00	3	110.00	108.00	-2.5	5,485	-0.05%
2024/01/16	6	108.25	0	0.00	108.50	6	5,452	0.11%
2024/01/15	50	105.50	0	0.00	105.00	50	5,412	0.92%
2024/01/12	50	104.00	0	0.00	104.50	50	5,461	0.92%
2024/01/11	58	104.73	3	105.50	106.50	55	5,535	0.99%
2024/01/10	1	103.00	0	0.00	104.00	1	5,639	0.02%
2024/01/09	3.1	103.00	1	102.50	102.50	2.1	5,771	0.04%
2024/01/08	1	105.00	0	0.00	105.00	1	5,904	0.02%
2024/01/05	0.1	110.50	1	109.00	108.00	-0.9	5,986	-0.02%
2024/01/04	1.4	114.39	0	0.00	109.50	1.4	6,069	0.02%
2024/01/03	2	114.50	3	114.83	115.00	-1	6,090	-0.02%
2024/01/02	1	121.50	0	0.00	121.00	1	6,159	0.02%
2023/12/29	1	121.00	0	0.00	122.50	1	6,200	0.02%
2023/12/28	0	0.00	0	122.00	121.50	0	6,212	0.00%
2023/12/27	0	0.00	3	123.00	124.50	-3	6,242	-0.05%
2023/12/26	1	121.00	1	122.00	121.50	0	6,293	0.00%
2023/12/25	1.1	120.45	1	122.00	120.50	0.1	6,343	0.00%
2023/12/22	0.1	123.50	0	0.00	121.50	0.1	6,330	0.00%
2023/12/21	4	122.00	3	124.17	121.50	1	6,315	0.02%
2023/12/20	8	124.06	8	125.13	124.00	0	6,268	0.00%
2023/12/18	4	121.13	3	123.33	121.00	1	6,151	0.02%
2023/12/15	0.1	124.00	0	0.00	122.50	0.1	6,104	0.00%
2023/12/14	4	128.25	2	128.00	127.00	2	6,049	0.03%
2023/12/13	5	132.60	1	135.00	130.50	4	5,997	0.07%
2023/12/12	4	135.50	1	136.00	134.00	3	5,978	0.05%
2023/12/11	3	139.50	1	139.50	138.50	2	5,967	0.03%
2023/12/08	1	142.00	1	144.00	141.50	0	5,918	0.00%
2023/12/07	6	144.92	2	143.25	142.50	4	5,876	0.07%
2023/12/06	2	152.75	2	147.00	152.50	0	5,763	0.00%
2023/12/05	3	144.00	1	140.00	143.00	2	5,521	0.04%
2023/12/04	2	146.00	0	0.00	145.00	2	5,397	0.04%
2023/12/01	0	0.00	6.2	142.19	146.00	-6.2	5,123	-0.12%
2023/11/30	7	126.14	11.2	130.86	133.00	-4.2	4,903	-0.08%
2023/11/29	2	125.50	2.4	124.50	125.50	-0.4	4,606	-0.01%
2023/11/27	1	123.00	2	122.50	120.00	-1	4,567	-0.02%
2023/11/24	0	0.00	1	122.50	123.00	-1	4,531	-0.02%
2023/11/23	4	121.50	1	125.00	121.00	3	4,512	0.07%
2023/11/22	2	122.50	1.1	123.57	122.00	1	4,458	0.02%
2023/11/21	1	122.50	17	123.06	121.50	-16	4,421	-0.36%
2023/11/20	1	121.50	0.2	121.00	122.00	0.8	4,375	0.02%
2023/11/17	3	115.67	7	114.50	115.00	-4	4,338	-0.09%
2023/11/16	10	120.00	10.1	118.51	119.50	-0.1	4,277	0.00%
2023/11/15	6	121.42	2	122.00	117.50	4	4,296	0.09%
2023/11/14	0.1	122.00	0	0.00	122.50	0.1	4,239	0.00%
2023/11/13	0	0.00	1.3	125.69	122.00	-1.3	4,246	-0.03%
2023/11/10	3	124.00	3	123.00	122.50	0	4,218	0.00%
2023/11/09	2	125.00	4.3	119.48	123.50	-2.3	4,167	-0.06%
2023/11/08	4	123.50	3.3	126.07	126.00	0.8	4,116	0.02%
2023/11/07	7	122.64	3	123.17	124.00	4	4,125	0.10%
2023/11/06	12	121.79	12	122.46	122.50	0	4,292	0.00%
2023/11/03	5.1	120.94	1	120.00	120.50	4.1	4,285	0.10%
2023/11/02	1	116.00	0	0.00	116.00	1	4,127	0.02%
2023/10/31	14	113.64	14	114.11	109.50	0	4,138	0.00%
2023/10/30	4	114.38	4	114.00	114.50	0	3,990	0.00%
2023/10/27	5	113.80	1.1	113.64	113.00	3.9	4,000	0.10%
2023/10/26	1	114.00	1.1	113.18	113.00	-0.1	4,031	0.00%
2023/10/25	1	113.50	4	116.38	117.50	-3	3,920	-0.08%
2023/10/24	0	0.00	2	107.00	107.00	-2	3,821	-0.05%
2023/10/23	0	0.00	2	105.75	104.50	-2	3,929	-0.05%
2023/10/20	1	106.00	1	106.50	106.00	0	4,080	0.00%
2023/10/19	0	0.00	3	106.00	107.00	-3	4,171	-0.07%
2023/10/18	5.3	107.41	3	105.00	104.00	2.3	4,196	0.06%
2023/10/17	2	115.00	13	115.62	115.50	-11	4,101	-0.27%
2023/10/16	9	109.00	15	111.33	113.00	-6	4,023	-0.15%
2023/10/13	11	109.36	14.1	108.68	109.00	-3.1	3,972	-0.08%
2023/10/12	1	105.00	8	103.69	104.50	-7	4,039	-0.17%
2023/10/11	4	101.00	2	101.25	97.20	2	4,192	0.05%
2023/10/06	7	98.23	7	99.63	100.00	0	4,529	0.00%
2023/10/05	1	93.80	2	93.90	93.70	-1	4,665	-0.02%
2023/10/04	1	91.90	0	0.00	92.20	1	4,756	0.02%
2023/10/03	4	93.80	0	0.00	91.30	4	4,979	0.08%
2023/10/02	2	91.80	7	91.96	93.40	-5	5,050	-0.10%
2023/09/28	0	0.00	7	89.91	90.00	-7	5,000	-0.14%
2023/09/27	2	85.20	0	0.00	85.20	2	4,981	0.04%
2023/09/25	0.2	86.20	0	0.00	85.70	0.2	5,143	0.00%
2023/09/21	1.1	84.54	0	0.00	84.90	1.1	5,262	0.02%
2023/09/20	0.1	86.70	1	87.00	86.30	-0.9	5,286	-0.02%
2023/09/19	0	0.00	2	87.90	87.30	-2	5,310	-0.04%
2023/09/18	4.1	88.05	0	0.00	87.50	4.1	5,347	0.08%
2023/09/15	1	90.10	3	90.23	90.10	-2	5,359	-0.04%
2023/09/14	3	88.47	6	89.63	90.40	-3	5,338	-0.06%
2023/09/13	0	0.00	0	85.60	85.10	0	5,302	0.00%
2023/09/12	1	85.70	0	85.50	85.30	1	5,333	0.02%
2023/09/11	2.1	85.99	0	0.00	86.00	2.1	5,364	0.04%
2023/09/08	3	88.63	1	89.90	88.40	2	5,414	0.04%
2023/09/07	0	0.00	5	90.32	89.70	-5	5,470	-0.09%
2023/09/06	3	91.83	2.1	91.76	91.50	0.9	5,685	0.02%
2023/09/05	0	0.00	5.1	89.09	90.10	-5.1	5,753	-0.09%
2023/09/04	1	87.60	0.1	89.00	88.70	0.9	5,777	0.02%
2023/09/01	11	87.83	1.1	88.93	87.40	9.9	5,783	0.17%
2023/08/31	0	0.00	3	89.23	88.90	-3	5,796	-0.05%
2023/08/28	1	89.70	21	90.09	89.40	-20	5,859	-0.34%
2023/08/25	10	93.90	0	0.00	92.50	10	5,843	0.17%
2023/08/23	7	95.54	10.4	94.91	96.30	-3.4	6,051	-0.06%
2023/08/22	2	98.10	1	97.24	96.90	1	6,074	0.02%
2023/08/21	0	0.00	0	101.50	102.50	0	6,084	0.00%
2023/08/18	0	0.00	1	100.00	100.00	-1	6,206	-0.02%
2023/08/17	1	106.00	0	105.50	105.50	1	6,270	0.02%
2023/08/16	4	101.50	0	0.00	103.00	4	6,301	0.06%
2023/08/15	0.1	100.00	0	0.00	101.50	0.1	6,344	0.00%
2023/08/14	6	98.70	6	99.20	98.00	0	6,425	0.00%
2023/08/11	3.1	104.69	15	100.83	100.00	-11.9	6,385	-0.19%
2023/08/10	14	109.93	9	113.33	105.50	5	6,298	0.08%
2023/08/09	4	111.88	6	110.67	111.50	-2	6,117	-0.03%
2023/08/08	2	106.75	0.1	108.50	109.50	1.9	6,066	0.03%
2023/08/07	3	105.50	2	107.75	108.50	1	6,079	0.02%
2023/08/04	1	104.50	0	0.00	105.00	1	6,139	0.02%
2023/08/02	0.2	106.00	1.1	103.00	103.50	-0.9	6,168	-0.01%
2023/08/01	2	105.75	1	106.00	106.50	1	6,174	0.02%
2023/07/31	5.1	113.52	1	113.00	108.50	4.1	6,129	0.07%
2023/07/28	221	108.16	220	107.06	107.00	1	6,042	0.02%	大買/大賣/
2023/07/27	1	111.00	1	110.50	108.00	0	6,025	0.00%
2023/07/26	0	0.00	2	108.00	108.00	-2	5,955	-0.03%
2023/07/25	14.2	111.28	2	113.00	106.00	12.2	5,833	0.21%
2023/07/24	8	110.00	4	110.88	112.00	4	5,667	0.07%
2023/07/21	10	105.00	0	0.00	107.00	10	5,517	0.18%
2023/07/20	1.2	110.87	0	0.00	111.50	1.2	5,396	0.02%
2023/07/19	1.1	111.73	1	110.50	108.00	0.1	5,331	0.00%
2023/07/18	5.1	110.25	3.4	112.95	108.00	1.7	5,270	0.03%
2023/07/17	15.7	113.95	14	114.07	113.50	1.7	5,157	0.03%
2023/07/14	7	107.50	4	106.00	110.50	3	4,997	0.06%
2023/07/13	17	99.36	32	101.43	100.50	-15	4,727	-0.32%
2023/07/12	21	93.16	11	93.04	94.80	10	4,322	0.23%
2023/07/11	0	0.00	5	89.84	90.60	-5	4,056	-0.12%
2023/07/10	21	90.09	14	89.74	89.20	7	3,955	0.18%
2023/07/07	6	86.23	3	89.63	90.50	3	3,773	0.08%
2023/07/06	1	86.50	1	86.40	85.80	0	3,681	0.00%
2023/07/05	10.1	88.69	6	88.75	87.60	4.1	3,667	0.11%
2023/07/04	7	88.27	7	89.20	89.90	0	3,640	0.00%
2023/07/03	1	89.70	4.1	86.10	89.80	-3.1	3,583	-0.09%
2023/06/30	10	84.74	1	83.30	83.80	9	3,492	0.26%
2023/06/29	0	0.00	16	84.94	86.50	-16	3,484	-0.46%
2023/06/28	0	0.00	4	83.50	82.90	-4	3,426	-0.12%
2023/06/27	11	83.55	1	83.00	81.50	10	3,440	0.29%
2023/06/26	3	84.20	1	85.50	84.20	2	3,420	0.06%
2023/06/21	0	0.00	5	83.86	84.00	-5	3,382	-0.15%
2023/06/20	1	82.80	0	0.00	82.10	1	3,369	0.03%
2023/06/19	2	82.00	1	81.90	83.60	1	3,369	0.03%
2023/06/16	7	83.73	0	0.00	83.00	7	3,356	0.21%
2023/06/15	2	84.50	2	84.20	84.60	0	3,321	0.00%
2023/06/14	0	0.00	8	84.19	84.80	-8	3,284	-0.24%
2023/06/13	8	82.45	0.1	83.50	82.20	7.9	3,219	0.25%
2023/06/12	1	84.30	2	84.10	84.00	-1	3,150	-0.03%
2023/06/07	1.1	79.12	0	0.00	79.10	1.1	2,811	0.04%
2023/06/05	1	81.00	0	0.00	81.30	1	2,768	0.04%
2023/06/02	0.1	82.50	0	0.00	81.80	0.1	2,754	0.00%
2023/05/31	1	82.00	2	82.25	82.30	-1	2,729	-0.04%
2023/05/30	1	81.30	3	82.23	81.90	-2	2,763	-0.07%
2023/05/29	4	82.13	2	81.30	80.80	2	2,708	0.07%
2023/05/26	3	80.47	3	80.30	80.50	0	2,523	0.00%
2023/05/25	2	78.90	2	79.60	78.80	0	2,450	0.00%
2023/05/24	2	78.40	2	79.80	79.30	0	2,399	0.00%
2023/05/23	1	72.10	1	72.40	75.80	0	2,220	0.00%
2023/05/18	0	0.00	3.1	74.25	75.80	-3.1	1,989	-0.16%
2023/05/16	0	0.00	1	71.60	72.00	-1	1,878	-0.05%
2023/05/12	0	0.00	1	73.50	73.50	-1	1,828	-0.05%
2023/05/11	2	71.00	2	72.90	71.40	0	1,801	0.00%
2023/05/10	6	72.05	7	73.63	73.40	-1	1,737	-0.06%
2023/05/09	3	71.70	8	72.31	71.90	-5	1,631	-0.31%
2023/05/08	2	71.80	7	71.30	71.60	-5	1,547	-0.32%
2023/05/05	0	0.00	1	69.80	69.50	-1	1,486	-0.07%
2023/05/04	0	0.00	3	69.40	69.40	-3	1,453	-0.21%
2023/05/03	0	0.00	3	67.60	67.60	-3	1,412	-0.21%
2023/04/28	1	65.10	5	65.14	65.50	-4	1,371	-0.29%
2023/04/21	1	62.20	0	0.00	62.70	1	1,307	0.08%
2023/04/20	2	63.85	0	0.00	63.70	2	1,283	0.16%
2023/04/19	7.1	64.52	15	64.67	63.70	-7.9	1,265	-0.63%
2023/04/18	6	66.95	2	66.90	66.70	4	1,197	0.33%
2023/04/17	4	67.40	1	68.00	67.60	3	1,184	0.25%
2023/04/14	6	68.32	1	67.90	67.40	5	1,171	0.43%
2023/04/13	24	69.33	5	69.20	68.40	19	1,144	1.66%
2023/04/12	0	0.00	2	69.20	70.50	-2	1,104	-0.18%
2023/04/11	0	0.00	1	68.30	68.50	-1	1,031	-0.10%
2023/04/10	0	0.00	1	68.10	68.30	-1	989	-0.10%
2023/04/07	0	0.00	1	67.70	67.60	-1	962	-0.10%
2023/03/30	0	0.00	1	68.10	67.60	-1	904	-0.11%
2023/03/29	0.1	65.20	0	0.00	65.70	0.1	848	0.01%
2023/03/28	7.1	65.83	19	65.16	64.00	-11.9	823	-1.44%
2023/03/23	0	0.00	1	67.00	67.50	-1	737	-0.14%
2023/03/22	0	0.00	1	67.10	66.50	-1	722	-0.14%
2023/03/20	0	0.00	4	66.20	66.30	-4	702	-0.57%
2023/03/17	1	64.80	1	66.40	66.30	0	693	0.00%
2023/03/13	6	65.77	1	66.50	65.50	5	638	0.78%
2023/03/08	1	66.00	1	66.20	66.20	0	591	0.00%
2023/03/06	1	65.80	2	66.90	64.90	-1	551	-0.18%
2023/03/02	4	64.10	5	63.80	64.40	-1	501	-0.20%
2023/03/01	0	0.00	1	62.80	63.00	-1	450	-0.22%
2023/02/24	0	0.00	5	62.44	62.40	-5	432	-1.16%
2023/02/23	0	0.00	2	61.75	61.50	-2	409	-0.49%
2023/02/22	1	60.60	13	60.97	60.90	-12	388	-3.09%
2023/02/20	0	0.00	6	59.52	58.50	-6	353	-1.70%
2023/02/17	0	0.00	5	58.72	59.00	-5	338	-1.48%
2023/02/16	1	56.70	0	0.00	56.80	1	326	0.31%
2023/02/15	3.1	55.41	0	0.00	55.40	3.1	320	0.95%
2023/02/09	0	0.00	7	57.66	58.00	-7	290	-2.41%
2023/02/08	0	0.00	2	56.35	56.10	-2	268	-0.74%
2023/02/07	0	0.00	3	56.50	56.10	-3	259	-1.16%
2023/02/06	0	0.00	1	54.60	54.70	-1	244	-0.41%
2023/02/03	0	0.00	12	56.04	55.70	-12	233	-5.14%
2023/01/31	1	52.20	7	52.09	52.70	-6	185	-3.24%
2023/01/30	1	51.60	0	0.00	51.60	1	174	0.57%
2023/01/06	3	48.30	0	0.00	48.30	3	144	2.07%
2022/12/05	0	0.00	1	48.50	48.50	-1	143	-0.69%
2022/11/25	0	0.00	4	47.40	47.25	-4	139	-2.88%
2022/11/21	0	0.00	2	44.50	44.65	-2	124	-1.60%
2022/10/13	1	39.45	0	0.00	38.70	1	148	0.68%
2022/10/07	1	40.85	0	0.00	40.85	1	166	0.60%
2022/09/29	1	39.90	0	0.00	39.90	1	175	0.57%
2022/09/23	1	42.70	0	0.00	42.25	1	185	0.54%
2022/08/30	1	44.90	0	0.00	44.85	1	231	0.43%
2022/08/26	2	44.90	0	0.00	44.85	2	227	0.88%
2022/08/25	0	0.00	0	43.35	43.35	0	222	0.00%
2022/08/03	1	39.85	1	39.90	39.95	0	238	0.00%
2022/07/25	5	40.68	0	0.00	40.90	5	245	2.03%
2022/07/21	0	0.00	1	40.20	40.60	-1	250	-0.40%
2022/07/18	0	0.00	2.4	42.88	43.15	-2.4	251	-0.97%
2022/07/11	1	41.15	0	0.00	41.30	1	237	0.42%
2022/07/04	0	0.00	10	40.44	40.50	-10	236	-4.24%
2022/07/01	2	41.80	2	41.55	41.30	0	234	0.00%
2022/06/23	0	0.00	5	42.54	42.25	-5	221	-2.26%
2022/06/21	1	44.80	0	0.00	44.90	1	209	0.48%
2022/06/17	0	0.00	10	45.69	45.80	-10	203	-4.93%
2022/06/13	2	47.68	0	0.00	47.75	2	204	0.98%
2022/06/02	1	49.55	0	0.00	49.55	1	213	0.47%
2022/05/13	1	45.90	0	0.00	46.00	1	223	0.45%
2022/05/05	0	0.00	2	49.38	49.55	-2	215	-0.93%
2022/05/04	1	49.00	4	49.30	49.00	-3	217	-1.38%
2022/05/03	1	48.65	0	0.00	48.65	1	218	0.46%
2022/04/28	6	49.42	0	0.00	49.45	6	220	2.72%
2022/04/27	2	49.53	0	0.00	49.50	2	219	0.91%
2022/04/22	1	52.20	0	0.00	52.10	1	214	0.47%
2022/04/21	0.7	52.79	0	0.00	52.50	0.7	222	0.33%
2022/04/12	2	52.30	0	0.00	52.40	2	373	0.53%
2022/04/08	0	53.90	2	53.80	53.90	-2	380	-0.52%
2022/03/18	0	54.50	0	0.00	54.50	0	491	0.00%
2022/03/17	0	0.00	1	53.40	54.40	-1	493	-0.20%
2022/03/15	3	51.93	0	0.00	51.90	3	490	0.61%
2022/03/14	0	0.00	3	52.50	52.70	-3	492	-0.61%
2022/03/08	1	52.00	2	51.50	51.40	-1	515	-0.19%
2022/03/07	1	54.20	0	0.00	53.50	1	518	0.19%
2022/02/23	1	56.50	0	0.00	56.50	1	577	0.17%
2022/02/17	1	57.50	0	0.00	57.90	1	611	0.16%
2022/02/10	2.1	57.20	0	0.00	57.60	2.1	646	0.32%
2022/02/08	0	0.00	2	56.85	56.90	-2	656	-0.30%
2022/01/20	1	56.40	0	0.00	56.80	1	714	0.14%
2022/01/17	0	0.00	2	56.40	56.70	-2	731	-0.27%
2022/01/14	1	55.70	2	55.20	55.30	-1	744	-0.13%
2022/01/13	3	55.90	0	0.00	55.90	3	744	0.40%
2022/01/12	1	56.20	8	56.20	56.30	-7	742	-0.94%
2022/01/11	3	58.13	0	0.00	57.40	3	736	0.41%
2022/01/07	6	59.55	0	0.00	59.30	6	690	0.87%
2022/01/06	5	60.46	0	0.00	60.30	5	680	0.73%
2022/01/05	20	62.04	15	62.10	61.90	5	689	0.72%
2022/01/03	1	61.00	2	61.10	61.00	-1	676	-0.15%
2021/12/29	2	60.75	0	0.00	61.00	2	696	0.29%
2021/12/28	4	61.20	0	0.00	61.00	4	715	0.56%
2021/12/27	0	0.00	2	61.55	61.60	-2	731	-0.27%
2021/12/22	1	60.60	0	0.00	60.50	1	788	0.13%
2021/12/20	1	61.10	0	0.00	60.90	1	844	0.12%
2021/12/17	3	62.90	2	62.60	62.30	1	864	0.12%
2021/12/16	1	61.60	0	0.00	62.00	1	839	0.12%
2021/12/09	1	59.90	0	0.00	59.80	1	865	0.12%
2021/12/08	2	59.60	2	60.00	59.60	0	911	0.00%
2021/12/07	0	0.00	1	60.00	60.00	-1	917	-0.11%
2021/12/06	2	59.70	0	0.00	59.50	2	927	0.22%
2021/12/02	5	60.08	2	61.40	60.10	3	972	0.31%
2021/12/01	3	61.63	0	0.00	61.50	3	993	0.30%
2021/11/30	5	62.16	0	0.00	62.20	5	1,014	0.49%
2021/11/29	0	0.00	0.2	60.90	61.70	-0.2	1,080	-0.02%
2021/11/25	3	62.30	0	0.00	62.30	3	1,189	0.25%
2021/11/18	2	65.10	2	65.70	64.70	0	1,252	0.00%
2021/11/16	1	64.20	0	0.00	64.00	1	1,242	0.08%
2021/11/15	11	63.87	0	0.00	64.00	11	1,248	0.88%
2021/11/12	9	63.99	0	0.00	64.20	9	1,258	0.72%
2021/11/11	15	64.12	1	64.20	64.10	14	1,268	1.10%
2021/11/10	1	65.20	2	65.05	65.30	-1	1,273	-0.08%
2021/11/04	0	0.00	1	65.50	65.10	-1	1,350	-0.07%
2021/11/03	0	0.00	2	65.00	65.20	-2	1,363	-0.15%
2021/11/02	2	64.70	3	64.50	63.70	-1	1,375	-0.07%
2021/11/01	5	65.20	10	65.09	65.20	-5	1,378	-0.36%
2021/10/29	1	63.40	1	64.00	63.80	0	1,378	0.00%
2021/10/28	1	63.20	1	62.90	62.90	0	1,398	0.00%
2021/10/25	0.1	63.20	0	0.00	62.80	0.1	1,577	0.00%
2021/10/22	0	0.00	3	63.20	63.20	-3	1,608	-0.19%
2021/10/21	0	0.00	1	62.50	61.60	-1	1,622	-0.06%
2021/10/19	0	0.00	2	60.95	61.20	-2	1,667	-0.12%
2021/10/18	0	0.00	3.2	59.61	59.70	-3.2	1,718	-0.18%
2021/10/15	0	0.00	19	59.09	59.10	-19	1,792	-1.06%
2021/10/14	1	58.00	10	58.20	58.00	-9	1,813	-0.50%
2021/10/13	3	58.43	25	58.00	58.00	-22	1,833	-1.20%
2021/10/12	1	58.90	0	0.00	58.90	1	1,864	0.05%
2021/10/07	4	60.60	0	0.00	60.80	4	1,960	0.20%
2021/10/06	1	59.70	0	0.00	59.70	1	2,070	0.05%
2021/10/01	4	61.45	1	61.30	61.10	3	2,197	0.14%
2021/09/30	2	62.85	0	0.00	62.80	2	2,190	0.09%
2021/09/29	6	63.13	0	0.00	62.80	6	2,189	0.27%
2021/09/28	1	63.20	2	65.35	65.00	-1	2,177	-0.05%
2021/09/27	3	65.80	7	66.59	64.80	-4	2,161	-0.19%
2021/09/17	2	63.50	0	0.00	63.30	2	2,129	0.09%
2021/09/16	1	63.40	0	0.00	63.30	1	2,135	0.05%
2021/09/15	3	63.87	0	0.00	63.50	3	2,142	0.14%
2021/09/14	5	65.72	0	0.00	64.90	5	2,129	0.23%
2021/09/13	2	66.65	0	0.00	66.10	2	2,125	0.09%
2021/09/10	0	0.00	1	67.60	67.90	-1	2,091	-0.05%
2021/09/09	1	66.80	0	0.00	66.80	1	2,095	0.05%
2021/09/08	20	67.42	0	0.00	65.40	20	2,091	0.96%
2021/09/07	4	68.40	2.2	68.66	69.00	1.8	2,079	0.08%
2021/09/06	5	69.72	1	71.90	68.60	4	2,073	0.19%
2021/09/03	2	70.00	0	0.00	70.90	2	2,058	0.10%
2021/09/02	7	71.86	14	71.44	71.80	-7	2,038	-0.34%
2021/09/01	12	70.16	1	72.20	70.30	11	1,967	0.56%
2021/08/31	1	69.00	1	68.70	69.60	0	1,894	0.00%
2021/08/27	0	0.00	2	66.80	67.00	-2	1,864	-0.11%
2021/08/26	10	68.38	3	68.73	67.80	7	1,856	0.38%
2021/08/24	2	64.00	0	0.00	63.40	2	1,798	0.11%
2021/08/23	0	0.00	1	63.00	62.90	-1	1,798	-0.06%
2021/08/17	2	61.55	4	61.20	61.40	-2	1,792	-0.11%
2021/08/16	2	62.80	0	0.00	64.00	2	1,784	0.11%
2021/08/13	2	65.85	1	65.20	65.10	1	1,773	0.06%
2021/08/12	1	66.80	0	0.00	67.00	1	1,763	0.06%
2021/08/10	3	69.40	4	70.27	70.50	-1	1,750	-0.06%
2021/08/09	2	70.55	5	71.06	70.80	-3	1,751	-0.17%
2021/08/06	2	71.25	1	72.30	71.00	1	1,752	0.06%
2021/08/05	1	71.40	4	72.05	71.70	-3	1,756	-0.17%
2021/08/03	9	71.26	4	72.35	72.20	5	1,801	0.28%
2021/08/02	1	70.60	1	72.00	71.10	0	1,795	0.00%
2021/07/30	4	71.20	0	0.00	71.40	4	1,781	0.22%
2021/07/29	0	0.00	7	72.79	72.70	-7	1,752	-0.40%
2021/07/28	1	68.00	3	70.03	70.60	-2	1,701	-0.12%
2021/07/27	2	72.80	3	72.73	71.50	-1	1,690	-0.06%
2021/07/23	10	70.80	0	0.00	70.20	10	1,684	0.59%
2021/07/22	19	71.83	1	71.40	71.40	18	1,695	1.06%
2021/07/21	2	73.35	2	73.65	73.90	0	1,638	0.00%
2021/07/20	2	71.20	1	71.50	70.90	1	1,570	0.06%
2021/07/19	1	72.00	0	0.00	71.90	1	1,557	0.06%
2021/07/16	4	71.48	0	0.00	73.30	4	1,551	0.26%
2021/07/15	1	74.00	19	70.42	74.00	-18	1,518	-1.19%
2021/07/14	1	68.80	0	0.00	68.20	1	1,448	0.07%
2021/07/13	11	71.77	8	73.41	69.50	3	1,435	0.21%
2021/07/12	17	69.44	4	70.63	70.40	13	1,340	0.97%
2021/07/09	5	69.10	6	69.43	70.00	-1	1,272	-0.08%
2021/07/08	0	0.00	6	67.02	67.60	-6	1,256	-0.48%
2021/07/02	0	0.00	1	63.80	64.70	-1	1,521	-0.07%
2021/07/01	3	65.30	2	63.70	63.30	1	1,592	0.06%
2021/06/24	0	0.00	1	65.20	64.90	-1	1,620	-0.06%
2021/06/23	0	0.00	2.1	63.53	63.90	-2.1	1,608	-0.13%
2021/06/22	1	63.40	0	0.00	63.30	1	1,613	0.06%
2021/06/17	1	62.80	1	63.90	63.90	0	1,651	0.00%
2021/06/15	2	63.90	0	0.00	63.70	2	1,707	0.12%
2021/05/31	1	56.50	0	0.00	56.30	1	2,123	0.05%
2021/05/28	0	0.00	30	56.09	56.00	-30	2,232	-1.34%
2021/05/25	20	55.19	0	0.00	55.50	20	2,351	0.85%
2021/05/19	10	54.00	0	0.00	54.00	10	2,608	0.38%
2021/05/18	0	0.00	1	52.50	53.00	-1	2,711	-0.04%
2021/05/14	1	55.00	0	0.00	54.50	1	2,730	0.04%
2021/05/13	1	57.40	1	54.30	56.40	0	2,724	0.00%
2021/05/12	0	0.00	2	57.55	56.70	-2	2,712	-0.07%
2021/05/11	1	64.10	0	0.00	61.50	1	2,706	0.04%
2021/05/10	0.1	65.20	2	65.90	66.00	-1.9	2,715	-0.07%
2021/05/04	1	59.60	1	63.80	61.80	0	3,147	0.00%
2021/05/03	1	63.60	0.1	64.00	63.20	0.9	3,129	0.03%
2021/04/29	1	66.50	2	65.70	65.50	-1	3,120	-0.03%
2021/04/28	2	66.55	1	66.80	66.80	1	3,109	0.03%
2021/04/27	0	0.00	0.1	64.90	64.50	-0.1	3,097	0.00%
2021/04/23	1	63.60	0	0.00	64.70	1	3,132	0.03%
2021/04/22	3	64.67	0	0.00	63.80	3	3,146	0.10%
2021/04/21	1	65.30	0.4	65.50	65.20	0.6	3,144	0.02%
2021/04/19	0	0.00	0.3	64.80	66.20	-0.3	3,171	-0.01%
2021/04/16	1	62.80	0	0.00	63.40	1	3,170	0.03%
2021/04/15	6	62.93	5	63.50	63.20	1	3,178	0.03%
2021/04/14	1	63.00	5	62.90	62.80	-4	3,259	-0.12%
2021/04/13	4	66.40	0	0.00	64.80	4	3,294	0.12%
2021/04/12	10	68.33	9	68.63	68.80	1	3,249	0.03%
2021/04/09	5	66.12	0	0.00	66.70	5	3,083	0.16%
2021/04/08	0.1	66.60	1	66.70	67.20	-0.9	3,083	-0.03%
2021/04/07	7	66.74	4	66.63	66.90	3	3,048	0.10%
2021/04/06	1	63.90	0	0.00	63.80	1	3,034	0.03%
2021/04/01	0	0.00	9	63.49	63.90	-9	3,110	-0.29%
2021/03/30	10	64.80	0	0.00	64.90	10	3,135	0.32%
2021/03/29	0	0.00	1	65.60	65.50	-1	3,130	-0.03%
2021/03/26	2	64.10	0	0.00	64.40	2	3,117	0.06%
2021/03/25	0	0.00	1	64.30	63.80	-1	3,124	-0.03%
2021/03/24	2	63.65	2	64.15	63.40	0	3,165	0.00%
2021/03/22	0	0.00	3	65.83	66.10	-3	3,137	-0.10%
2021/03/18	2	65.30	0	66.00	66.50	2	3,100	0.06%
2021/03/17	0	0.00	1	65.70	64.10	-1	3,071	-0.03%
2021/03/16	0	0.00	2	65.70	65.70	-2	3,045	-0.07%
2021/03/15	1	66.50	0	0.00	66.60	1	3,052	0.03%
2021/03/12	2	67.90	0	0.00	66.60	2	3,041	0.07%
2021/03/11	1	66.40	0	0.00	66.60	1	2,988	0.03%
2021/03/10	0	67.10	0	0.00	67.00	0	2,895	0.00%
2021/03/08	7	66.67	5	65.40	64.40	2	2,805	0.07%
2021/03/05	0	0.00	3	64.23	64.80	-3	2,724	-0.11%
2021/03/04	0	0.00	1	63.30	63.70	-1	2,697	-0.04%
2021/03/03	8	64.00	12	63.36	63.40	-4	2,717	-0.15%
2021/02/26	5	62.50	2	62.25	62.70	3	2,631	0.11%
2021/02/25	1	62.20	7	62.43	62.20	-6	2,625	-0.23%
2021/02/24	2	62.45	1	62.50	62.20	1	2,613	0.04%
2021/02/23	0	0.00	5	62.70	63.20	-5	2,586	-0.19%
2021/02/22	3	62.50	4	62.95	61.90	-1	2,538	-0.04%
2021/02/19	0.8	60.93	1	61.00	60.90	-0.2	2,440	-0.01%
2021/02/18	8	60.09	2	60.40	61.00	6	2,421	0.25%
2021/02/17	5	57.30	8	57.35	57.40	-3	2,327	-0.13%
2021/02/02	1	55.40	0	0.00	55.20	1	2,245	0.04%
2021/02/01	1	53.20	1	54.50	55.00	0	2,210	0.00%
2021/01/29	16	55.67	11	53.94	54.40	5	2,165	0.23%
2021/01/28	12	57.43	5	57.92	58.60	7	1,969	0.36%
2021/01/27	1	55.10	21	54.77	56.40	-20	1,780	-1.12%
2021/01/25	10	52.50	4	51.65	52.40	6	1,618	0.37%
2021/01/18	1	52.50	1	51.80	53.00	0	1,520	0.00%
2021/01/15	1	51.80	0	0.00	52.10	1	1,501	0.07%
2021/01/06	3	53.90	0	0.00	57.60	3	1,246	0.24%
2021/01/05	2	53.50	0	0.00	54.50	2	1,160	0.17%
2021/01/04	4	52.50	0	0.00	53.50	4	1,122	0.36%
2020/12/31	0	0.00	5	53.10	52.50	-5	1,106	-0.45%
2020/12/30	5	52.70	0	0.00	52.50	5	1,077	0.46%
2020/12/29	10	54.80	19.2	54.59	53.00	-9.2	1,060	-0.87%
2020/12/28	4	54.08	2	53.65	54.50	2	993	0.20%
2020/12/25	10	51.91	87	52.19	51.70	-77	904	-8.51%
2020/12/24	0	0.00	114	51.15	51.50	-114	870	-13.10%	大賣/鉅額交易
2020/12/22	1	49.70	0	0.00	48.00	1	845	0.12%
2020/12/21	1	49.95	0	0.00	49.95	1	831	0.12%
2020/12/18	10	52.64	2	52.80	50.60	8	818	0.98%
2020/12/17	0	0.00	2	51.65	51.70	-2	764	-0.26%
2020/12/09	0	0.00	1	51.40	52.40	-1	693	-0.14%
2020/12/08	0	0.00	8	49.80	50.00	-8	669	-1.19%
2020/12/07	3	50.12	0	0.00	49.40	3	664	0.45%
2020/12/01	0	0.00	4	51.08	51.00	-4	650	-0.61%
2020/11/26	9	49.97	11	50.06	51.10	-2	607	-0.33%
2020/11/24	1	48.80	2	48.80	48.90	-1	604	-0.17%
2020/11/23	2	48.23	0	0.00	49.10	2	575	0.35%
2020/11/20	3	47.35	0	0.00	47.25	3	530	0.57%
2020/11/18	0	0.00	1	47.70	47.60	-1	511	-0.20%
2020/11/17	11	47.25	5	47.63	47.70	6	501	1.20%
2020/11/16	4	46.13	10	46.62	47.00	-6	491	-1.22%
2020/11/13	0	0.00	8	45.34	45.80	-8	528	-1.51%
2020/11/11	1	44.80	0	0.00	44.90	1	517	0.19%
2020/11/09	6	44.97	2	44.93	44.85	4	523	0.76%
2020/11/05	0	0.00	1	44.10	44.20	-1	533	-0.19%
2020/11/04	3	43.98	3	44.20	44.00	0	536	0.00%
2020/11/03	0	0.00	1	43.90	43.95	-1	536	-0.19%
2020/11/02	1	43.35	1	43.10	43.40	0	542	0.00%
2020/10/28	2	43.75	2	43.78	43.75	0	557	0.00%
2020/10/27	6	43.44	0	0.00	43.35	6	554	1.08%
2020/10/26	8	43.32	0	0.00	43.35	8	558	1.43%
2020/10/19	0	0.00	1	43.40	43.30	-1	626	-0.16%
2020/10/13	3	43.12	0	0.00	43.15	3	651	0.46%
2020/10/08	5	43.35	0	0.00	43.10	5	676	0.74%
2020/10/05	1	42.90	1	42.45	43.10	0	739	0.00%
2020/09/30	2	42.20	0	0.00	42.50	2	754	0.27%
2020/09/29	0	0.00	1	42.40	42.15	-1	778	-0.13%
2020/09/28	3	41.63	0	0.00	41.90	3	828	0.36%
2020/09/24	5	42.58	2	42.90	42.30	3	859	0.35%
2020/09/22	2	43.50	1	43.60	43.60	1	880	0.11%
2020/09/21	1	44.50	4	44.20	44.05	-3	917	-0.33%
2020/09/18	1	44.20	1	44.10	44.10	0	926	0.00%
2020/09/15	3	44.00	0	0.00	44.05	3	951	0.32%
2020/09/14	0	0.00	1	43.95	43.80	-1	968	-0.10%
2020/09/11	2	43.45	0	0.00	43.60	2	973	0.21%
2020/09/10	0	0.00	8	44.65	44.20	-8	973	-0.82%
2020/09/08	0	0.00	2	44.83	44.65	-2	987	-0.20%
2020/09/07	1	44.85	4	45.55	44.90	-3	994	-0.30%
2020/09/04	0	0.00	1	45.60	45.65	-1	1,005	-0.10%
2020/09/03	0	0.00	1	46.05	45.00	-1	995	-0.10%
2020/09/02	13	45.77	0	0.00	45.20	13	994	1.31%
2020/09/01	3	45.15	21	44.73	45.15	-18	1,007	-1.79%
2020/08/31	12	46.03	1	46.20	45.55	11	1,005	1.09%
2020/08/28	21	44.64	4	44.94	45.00	17	1,012	1.68%
2020/08/27	3	43.30	0	0.00	43.30	3	991	0.30%
2020/08/25	0	0.00	2	43.65	43.20	-2	1,042	-0.19%
2020/08/24	1	42.90	0	0.00	42.90	1	1,052	0.10%
2020/08/21	3	43.78	2	43.80	43.70	1	1,060	0.09%
2020/08/20	7	43.57	1	42.55	43.80	6	1,070	0.56%
2020/08/19	13	46.60	11	45.93	46.35	2	1,049	0.19%
2020/08/18	0	0.00	1	43.90	43.80	-1	998	-0.10%
2020/08/11	4	42.95	0	0.00	42.95	4	1,067	0.37%
2020/08/06	7	44.85	0	0.00	44.50	7	1,100	0.64%
2020/08/05	16	44.83	1	45.15	44.90	15	1,103	1.36%
2020/08/04	13	43.68	0	0.00	43.75	13	1,125	1.16%
2020/07/30	0	0.00	1	43.80	44.20	-1	1,197	-0.08%
2020/07/28	1	43.60	0	0.00	42.10	1	1,208	0.08%
2020/07/24	1	44.80	0	0.00	44.40	1	1,213	0.08%
2020/07/16	18	47.24	0	0.00	47.05	18	1,154	1.56%
2020/07/15	1	49.30	0	0.00	49.00	1	1,146	0.09%
2020/07/14	5	49.23	0	0.00	49.15	5	1,133	0.44%
2020/07/13	12	49.59	0	0.00	49.40	12	1,124	1.07%
2020/07/10	67	49.70	10	49.58	49.30	57	1,118	5.10%
2020/07/09	10	52.10	0	0.00	52.30	10	1,082	0.92%
2020/07/08	63	51.97	0	0.00	51.90	63	1,075	5.86%
2020/07/07	32	52.97	135	52.99	52.00	-103	1,053	-9.77%	大賣/鉅額交易
2020/07/06	12	51.67	72	51.63	51.90	-60	1,010	-5.94%
2020/07/03	0	0.00	20	51.15	50.90	-20	986	-2.03%
2020/07/02	0	0.00	4	50.25	50.70	-4	971	-0.41%
2020/07/01	0	0.00	10	51.00	50.00	-10	961	-1.04%
2020/06/30	0	0.00	1	50.50	50.60	-1	943	-0.11%
2020/06/29	4	48.64	1	48.60	48.60	3	905	0.33%
2020/06/23	0	0.00	1	48.75	48.70	-1	884	-0.11%
2020/06/22	1	48.20	8	48.58	48.60	-7	880	-0.80%
2020/06/19	9	47.98	0	0.00	48.00	9	876	1.03%
2020/06/17	1	49.50	0	0.00	49.10	1	859	0.12%
2020/06/15	0	0.00	1	50.00	49.15	-1	863	-0.12%
2020/06/12	5	49.48	1	48.60	49.75	4	861	0.46%
2020/06/11	45	50.32	12	50.51	50.00	33	859	3.84%
2020/06/10	38	49.93	0	0.00	49.95	38	843	4.50%
2020/06/09	32	50.39	1	50.70	50.20	31	856	3.62%
2020/06/08	103	50.37	2	50.20	50.00	101	850	11.88%	大買/鉅額交易
2020/06/05	0	0.00	6	51.55	51.80	-6	823	-0.73%
2020/06/04	0	0.00	9	51.08	51.40	-9	814	-1.11%
2020/06/03	0	0.00	39	50.25	50.50	-39	785	-4.96%
2020/06/02	1	50.20	11	49.98	49.75	-10	767	-1.30%
2020/06/01	1	50.20	3	50.77	50.80	-2	742	-0.27%
2020/05/29	0	0.00	10	50.00	49.95	-10	710	-1.41%
2020/05/28	1	49.85	35	49.95	49.85	-34	696	-4.88%
2020/05/27	1	49.50	25	49.46	49.20	-24	679	-3.53%
2020/05/26	0	0.00	21	48.92	48.75	-21	658	-3.19%
2020/05/25	1	47.45	2	48.20	48.25	-1	651	-0.15%
2020/05/22	1	47.75	47	48.12	47.35	-46	637	-7.21%
2020/05/21	0	0.00	87	47.54	47.60	-87	610	-14.24%
2020/05/19	10	44.93	5	44.96	45.15	5	572	0.87%
2020/05/18	0	0.00	6	45.93	44.90	-6	564	-1.06%
2020/05/15	32	45.62	13	45.55	45.80	19	554	3.43%
2020/05/14	3	45.95	1	45.90	46.00	2	536	0.37%
2020/05/11	0	0.00	13	46.10	46.00	-13	495	-2.62%
2020/05/08	14	44.73	6	44.68	44.75	8	465	1.72%
2020/05/07	25	44.93	14	44.94	44.70	11	443	2.48%
2020/05/06	31	43.82	10	43.89	44.20	21	414	5.07%
2020/05/04	8	42.28	4	42.30	42.30	4	379	1.06%
2020/04/30	45	42.01	10	41.81	42.00	35	376	9.29%
2020/04/29	36	42.35	20	42.09	41.80	16	380	4.21%
2020/04/28	19	40.26	3	40.13	40.70	16	361	4.43%
2020/04/27	19	39.79	14	39.50	39.95	5	372	1.34%
2020/04/24	14	39.05	6	38.98	39.00	8	368	2.17%
2020/04/17	2	38.53	0	0.00	38.65	2	382	0.52%
2020/04/14	0	0.00	1	35.80	36.80	-1	374	-0.27%
2020/04/07	7	33.58	0	0.00	33.80	7	364	1.92%
2020/04/01	2	32.75	0	0.00	32.75	2	363	0.55%
2020/03/31	5	32.78	0	0.00	32.55	5	364	1.37%
2020/03/30	0	0.00	1	30.55	31.90	-1	363	-0.28%
2020/03/27	6	31.59	0	0.00	31.50	6	364	1.65%
2020/03/23	1	28.40	1	28.65	28.60	0	353	0.00%
2020/03/19	1	27.70	1	27.50	27.50	0	344	0.00%
2020/03/17	1	31.60	55	30.36	30.55	-54	326	-16.53%
2020/03/13	1	32.55	94	33.05	33.10	-93	315	-29.48%
2020/02/26	1	39.40	0	0.00	39.15	1	284	0.35%
2020/02/18	0	0.00	1	39.50	39.00	-1	269	-0.37%
2020/02/12	0	0.00	1	38.05	37.95	-1	276	-0.36%
2020/01/30	1	38.00	2	38.05	37.50	-1	263	-0.38%
2020/01/15	3	40.10	0	0.00	39.85	3	259	1.15%
2020/01/03	0	0.00	4	40.95	41.25	-4	238	-1.68%
2020/01/02	1	40.90	0	0.00	41.35	1	239	0.42%
2019/12/27	2	41.05	2	40.95	41.10	0	244	0.00%
2019/12/03	0	0.00	0.1	41.60	41.70	-0.1	542	-0.01%
2019/11/29	0	0.00	0.7	41.70	41.70	-0.7	564	-0.12%
2019/11/25	0	0.00	7	42.01	41.90	-7	571	-1.23%
2019/11/22	5	41.35	0	0.00	41.30	5	570	0.88%
2019/11/20	1	41.15	0	0.00	41.15	1	584	0.17%
2019/11/13	2	41.15	0	0.00	41.15	2	609	0.33%
2019/11/12	1	41.00	0	0.00	41.05	1	611	0.16%
2019/11/11	1	41.30	0	0.00	41.10	1	610	0.16%
2019/10/31	1	40.75	0	0.00	40.80	1	629	0.16%
2019/10/25	2	41.85	0	0.00	41.80	2	630	0.32%
2019/10/24	1	41.80	0	0.00	41.80	1	630	0.16%
2019/10/22	0	0.00	0.5	42.25	42.25	-0.5	646	-0.07%
2019/10/09	1	40.70	0	0.00	40.80	1	763	0.13%
2019/10/02	1	41.65	0	0.00	41.60	1	794	0.13%
2019/09/26	2	41.88	0	0.00	41.85	2	810	0.25%
2019/09/24	2	42.85	1	42.80	42.60	1	827	0.12%
2019/09/20	2	42.00	0	0.00	42.10	2	845	0.24%
2019/09/18	2	42.60	0	0.00	42.55	2	861	0.23%
2019/09/17	3	42.17	0	0.00	42.20	3	873	0.34%
2019/09/16	1	42.95	0	0.00	43.00	1	883	0.11%
2019/09/12	3	43.20	0	0.00	43.25	3	904	0.33%
2019/09/11	2	43.25	0	0.00	43.00	2	956	0.21%
2019/09/06	0	0.00	3	46.78	46.80	-3	933	-0.32%
2019/09/05	2	44.75	3	45.63	46.15	-1	829	-0.12%
2019/09/04	2	42.95	10	43.15	42.80	-8	772	-1.04%
2019/08/28	2	41.85	0	0.00	41.65	2	770	0.26%
2019/08/27	2	41.80	0	0.00	41.70	2	775	0.26%
2019/08/26	10	41.20	0	0.00	41.25	10	778	1.29%
2019/08/20	5	43.04	0	0.00	42.80	5	779	0.64%
2019/08/16	6	41.95	0	0.00	41.90	6	801	0.75%
2019/08/15	1	40.75	0	0.00	41.70	1	818	0.12%
2019/08/14	3	41.62	0	0.00	41.40	3	828	0.36%
2019/08/13	14	41.40	0	0.00	41.25	14	844	1.66%
2019/08/12	4	42.58	0	0.00	42.50	4	856	0.47%
2019/07/26	0	0.00	10	44.75	44.80	-10	938	-1.07%
2019/07/25	1	45.75	0	0.00	45.10	1	960	0.10%
2019/07/23	2	45.98	0	0.00	45.70	2	1,045	0.19%
2019/07/16	0	0.00	1	48.00	47.70	-1	1,078	-0.09%
2019/07/15	10	47.40	0	0.00	48.10	10	1,114	0.90%
2019/07/08	0	0.00	3	45.17	44.90	-3	1,223	-0.25%
2019/07/05	0	0.00	4	45.15	45.15	-4	1,281	-0.31%
2019/07/04	0	0.00	2	45.65	45.50	-2	1,356	-0.15%
2019/07/02	0	0.00	1	46.10	46.30	-1	1,666	-0.06%
2019/06/28	0	0.00	3	45.12	45.10	-3	1,705	-0.18%
2019/06/27	1	45.00	0	0.00	44.85	1	1,757	0.06%
2019/06/25	5	45.16	0	0.00	44.25	5	1,827	0.27%
2019/06/24	1	44.00	0	0.00	45.05	1	1,866	0.05%
2019/06/20	3	44.10	1	44.30	44.00	2	2,008	0.10%
2019/06/19	0	0.00	11	43.82	43.90	-11	2,057	-0.53%
2019/06/17	1	40.60	0	0.00	40.50	1	2,368	0.04%
2019/06/13	10	41.40	0	0.00	41.35	10	2,702	0.37%
2019/06/11	1	41.15	0	0.00	41.60	1	2,835	0.04%
2019/06/03	0	0.00	1	41.80	41.80	-1	2,905	-0.03%
2019/05/31	2	42.40	0	0.00	42.65	2	2,906	0.07%
2019/05/30	2	42.33	1	42.25	42.25	1	2,910	0.03%
2019/05/27	1	40.75	31	41.18	41.35	-30	2,971	-1.01%
2019/05/24	0	0.00	1	41.00	40.95	-1	2,990	-0.03%
2019/05/23	1	41.30	0	0.00	40.80	1	2,976	0.03%
2019/05/21	0	0.00	1	43.50	43.50	-1	2,956	-0.03%
2019/05/20	1	43.20	0	0.00	42.80	1	2,955	0.03%
2019/05/17	1	47.00	0	0.00	44.25	1	2,945	0.03%
2019/05/10	0	0.00	1	45.80	45.65	-1	2,928	-0.03%
2019/05/09	3	46.37	1	46.40	47.00	2	2,922	0.07%
2019/05/08	5	48.88	6	48.94	48.80	-1	2,924	-0.03%
2019/05/06	2	48.20	2	48.35	48.20	0	2,937	0.00%
2019/05/03	1	48.55	1	49.20	48.55	0	2,939	0.00%
2019/05/02	1	48.80	0	0.00	48.65	1	2,934	0.03%
2019/04/30	1	47.45	1	47.95	47.75	0	2,919	0.00%
2019/04/29	338	45.42	39	48.41	45.35	299	2,900	10.31%	大買/鉅額交易
2019/04/26	0	0.00	15	49.57	49.45	-15	2,842	-0.53%
2019/04/25	1	51.00	2	50.80	50.70	-1	2,860	-0.03%
2019/04/24	4	51.50	1	51.60	51.60	3	2,955	0.10%
2019/04/23	1	52.00	8	52.30	51.60	-7	2,971	-0.24%
2019/04/22	1	52.70	10	51.93	50.90	-9	2,931	-0.31%
2019/04/19	2	53.00	22	51.70	51.00	-20	2,935	-0.68%
2019/04/18	9	52.80	1	52.60	52.50	8	2,910	0.27%
2019/04/17	14	53.54	9	53.34	53.10	5	2,919	0.17%
2019/04/16	115	54.54	1	54.60	54.00	114	2,920	3.90%	大買/鉅額交易
2019/04/15	18	53.42	4	53.40	54.40	14	2,939	0.48%
2019/04/12	20	53.19	3	53.73	53.70	17	3,012	0.56%
2019/04/11	47	53.86	3	53.73	53.30	44	3,038	1.45%
2019/04/10	14	55.44	2	55.10	55.10	12	2,992	0.40%
2019/04/09	161	54.59	3.2	55.19	55.60	157.8	2,921	5.40%	大買/鉅額交易
2019/04/08	121	55.72	2	55.70	57.00	119	2,785	4.27%	大買/鉅額交易
2019/04/03	2	52.85	2	52.50	51.90	0	2,628	0.00%
2019/04/02	2	52.85	4	52.23	53.00	-2	2,624	-0.08%
2019/04/01	0	0.00	7.2	52.98	52.30	-7.2	2,601	-0.28%
2019/03/29	0	0.00	1	52.20	52.30	-1	2,556	-0.04%
2019/03/28	0	0.00	2	52.40	51.70	-2	2,544	-0.08%
2019/03/27	7	51.97	0	0.00	52.00	7	2,554	0.27%
2019/03/26	3	50.57	12	52.21	51.90	-9	2,516	-0.36%
2019/03/25	0	0.00	39	49.33	49.80	-39	2,412	-1.62%
2019/03/22	2	49.70	25	49.95	49.80	-23	2,420	-0.95%
2019/03/21	3	50.00	66	49.96	50.10	-63	2,383	-2.64%
2019/03/20	16	49.13	35	49.60	49.70	-19	2,303	-0.82%
2019/03/19	15	47.51	25	47.73	48.00	-10	2,032	-0.49%
2019/03/18	9	45.86	211	45.27	45.90	-202	1,833	-11.02%	大賣/鉅額交易
2019/03/15	4	43.35	42	43.36	43.65	-38	1,676	-2.27%
2019/03/14	13	43.33	74	43.20	42.30	-61	1,624	-3.75%
2019/03/13	0	0.00	65	42.85	43.25	-65	1,541	-4.22%
2019/03/12	0	0.00	3	41.35	41.25	-3	1,469	-0.20%
2019/03/08	0	0.00	4	40.80	40.85	-4	1,517	-0.26%
2019/03/06	0	0.00	5	41.58	41.30	-5	1,522	-0.33%
2019/03/05	0	0.00	7	41.82	41.75	-7	1,530	-0.46%
2019/03/04	0	0.00	5	41.50	41.65	-5	1,549	-0.32%
2019/02/27	2	40.70	0	0.00	41.10	2	1,564	0.13%
2019/02/26	1	42.15	2	41.30	41.15	-1	1,561	-0.06%
2019/02/25	0	0.00	11	41.91	42.15	-11	1,518	-0.72%
2019/02/22	2	40.90	4	41.00	40.90	-2	1,501	-0.13%
2019/02/21	0	0.00	0.2	40.95	40.95	-0.2	1,501	-0.02%
2019/02/20	4	41.43	14	41.51	41.15	-10	1,497	-0.67%
2019/02/19	0	0.00	14.9	41.43	41.60	-14.9	1,517	-0.98%
2019/02/18	2	40.65	25	40.81	40.80	-23	1,527	-1.51%
2019/02/15	0	0.00	21	41.20	41.05	-21	1,547	-1.36%
2019/02/13	0	0.00	21	41.39	41.70	-21	1,539	-1.36%
2019/01/30	18	40.14	0	0.00	40.10	18	1,533	1.17%
2019/01/29	53	40.06	0	0.00	40.15	53	1,529	3.47%
2019/01/28	0	0.00	5	41.25	41.10	-5	1,509	-0.33%
2019/01/25	0	0.00	13	41.93	41.65	-13	1,502	-0.86%
2019/01/24	1	41.65	17	41.40	41.70	-16	1,488	-1.07%
2019/01/23	0	0.00	20	41.20	41.20	-20	1,479	-1.35%
2019/01/22	0	0.00	25	40.95	41.05	-25	1,479	-1.69%
2019/01/21	47	41.46	0	0.00	41.15	47	1,472	3.19%
2019/01/18	50	42.05	0	0.00	41.80	50	1,467	3.41%
2019/01/17	1	42.40	1	42.70	41.85	0	1,467	0.00%
2019/01/16	31	43.55	99	42.77	43.05	-68	1,434	-4.74%
2019/01/15	0	0.00	84	41.83	41.95	-84	1,331	-6.31%
2019/01/14	26	40.70	1	41.35	40.45	25	1,306	1.91%
2019/01/11	20	41.40	0	0.00	41.15	20	1,303	1.53%
2019/01/10	73	40.54	1	41.50	40.55	72	1,271	5.66%
2019/01/09	0	0.00	3	42.10	41.50	-3	1,251	-0.24%
2019/01/07	1	43.20	31	42.12	41.55	-30	1,209	-2.48%
2019/01/04	0.2	42.05	127	41.23	42.00	-126.8	1,148	-11.03%	大賣/鉅額交易
2019/01/03	10	40.70	166	40.78	40.65	-156	1,075	-14.50%	大賣/鉅額交易
2018/12/26	8	38.91	0	0.00	37.80	8	1,058	0.76%
2018/12/25	94	39.66	0	0.00	39.50	94	1,053	8.92%
2018/12/22	0	0.00	49	41.44	40.70	-49	1,138	-4.30%
2018/12/20	0	0.00	30	41.15	39.60	-30	1,155	-2.60%
2018/12/18	0	0.00	2	39.15	38.70	-2	1,113	-0.18%
2018/12/17	2	40.50	0	0.00	40.15	2	1,104	0.18%
2018/12/14	2	39.78	2	39.83	39.30	0	1,071	0.00%
2018/12/06	2	36.88	0	0.00	36.60	2	1,210	0.17%
2018/12/04	3	38.68	0	0.00	38.50	3	1,453	0.21%
2018/12/03	0	0.00	5	38.06	39.00	-5	1,565	-0.32%
2018/11/30	6	36.83	0	0.00	37.30	6	1,593	0.38%
2018/11/29	10	37.21	0	0.00	36.95	10	1,669	0.60%
2018/11/28	10	37.45	0	0.00	37.10	10	1,751	0.57%
2018/11/27	24	37.42	1	36.95	37.35	23	1,898	1.21%
2018/11/26	6	36.49	0	0.00	36.75	6	1,978	0.30%
2018/11/23	5	35.48	0	0.00	36.00	5	2,016	0.25%
2018/11/22	21	35.85	1	36.50	35.40	20	2,141	0.93%
2018/11/21	10	35.78	1	35.90	35.85	9	2,438	0.37%
2018/11/20	6	35.30	0	0.00	35.20	6	2,577	0.23%
2018/11/16	2	34.80	2	35.80	34.80	0	3,426	0.00%
2018/11/08	0	0.00	16	32.75	32.80	-16	3,571	-0.45%
2018/10/25	11	30.52	0	0.00	30.20	11	3,608	0.30%
2018/10/18	2.1	33.35	0	0.00	33.10	2.1	3,571	0.06%
2018/10/12	1	33.30	0	0.00	33.60	1	3,573	0.03%
2018/10/11	0	0.00	1	33.30	32.20	-1	3,599	-0.03%
2018/10/09	6	35.30	0	0.00	35.30	6	3,571	0.17%
2018/10/05	3	36.00	1	36.00	36.10	2	3,553	0.06%
2018/10/04	3	37.65	0	0.00	37.65	3	3,518	0.09%
2018/10/03	0	0.00	1	37.90	37.65	-1	3,508	-0.03%
2018/10/02	0	0.00	9	38.09	38.00	-9	3,490	-0.26%
2018/10/01	25.1	38.00	6	37.40	37.55	19.1	3,453	0.55%
2018/09/28	4	38.83	0	0.00	39.00	4	3,373	0.12%
2018/09/27	9	40.22	3	40.25	39.55	6	3,339	0.18%
2018/09/26	18	40.85	0	0.00	40.75	18	3,308	0.54%
2018/09/21	7	40.71	0	0.00	41.20	7	3,277	0.21%
2018/09/20	109	40.87	1	40.70	40.70	108	3,264	3.31%	大買/鉅額交易
2018/09/18	7	43.10	135	42.94	42.40	-128	3,218	-3.98%	大賣/鉅額交易
2018/09/13	22	41.49	0	0.00	41.25	22	3,219	0.68%
2018/09/12	109	40.73	2	41.08	41.25	107	3,205	3.34%	大買/鉅額交易
2018/09/11	44	41.64	1	41.95	42.00	43	3,171	1.36%
2018/09/10	227	41.14	9	41.14	41.00	218	3,131	6.96%	大買/鉅額交易
2018/09/07	321	46.77	7	46.15	45.00	314	2,932	10.71%	大買/鉅額交易
2018/09/06	2	48.75	2	49.03	49.25	0	2,799	0.00%
2018/09/05	0	0.00	8	49.54	49.20	-8	2,820	-0.28%
2018/09/04	14	48.60	18	49.81	50.20	-4	2,748	-0.15%
2018/09/03	1	49.95	10	50.70	49.45	-9	2,662	-0.34%
2018/08/31	2	48.58	8	49.06	50.70	-6	2,514	-0.24%
2018/08/29	6	50.03	6	50.20	50.50	0	2,401	0.00%
2018/08/28	18	50.66	76	51.69	49.70	-58	2,270	-2.55%
2018/08/27	5	49.73	24	49.48	50.40	-19	1,967	-0.97%
2018/08/24	21.2	49.29	118	49.76	50.80	-96.8	1,820	-5.32%	大賣/
2018/08/23	1	48.00	208	48.33	48.40	-207	1,292	-16.01%	大賣/鉅額交易
2018/08/22	0	0.00	204	43.04	44.00	-204	993	-20.53%	大賣/鉅額交易
2018/08/21	5	42.85	149	42.86	41.80	-144	925	-15.56%	大賣/鉅額交易
2018/08/20	2	40.73	38	41.00	40.80	-36	838	-4.29%
2018/08/10	0	0.00	21	41.11	40.65	-21	955	-2.20%
2018/08/07	0	0.00	45	39.94	40.05	-45	948	-4.74%
2018/08/03	0	0.00	1	39.80	39.75	-1	948	-0.11%
2018/07/31	1	37.95	0	0.00	38.00	1	952	0.10%
2018/07/30	3	37.97	0	0.00	37.75	3	962	0.31%
2018/07/27	2	38.15	0	0.00	38.15	2	972	0.21%
2018/07/26	10	38.34	0	0.00	38.25	10	980	1.02%
2018/07/25	1	38.35	0	0.00	38.50	1	1,007	0.10%
2018/07/24	3	37.87	0	0.00	38.00	3	1,036	0.29%
2018/07/23	16	37.90	1	37.70	37.60	15	1,038	1.44%
2018/07/20	32	38.71	0	0.00	38.40	32	1,042	3.07%
2018/07/19	93	39.20	0	0.00	39.15	93	1,047	8.88%
2018/07/16	0	0.00	1	38.90	39.50	-1	1,086	-0.09%
2018/07/12	2	37.60	0	0.00	37.95	2	1,124	0.18%
2018/07/11	9	37.32	8	37.33	37.40	1	1,136	0.09%
2018/07/10	0	0.00	2	37.60	38.15	-2	1,146	-0.17%
2018/07/06	10	37.44	1	37.95	37.55	9	1,212	0.74%
2018/07/05	3	38.12	0	0.00	37.75	3	1,243	0.24%
2018/07/04	2	38.25	0	0.00	38.25	2	1,312	0.15%
2018/07/02	0	0.00	2	39.25	39.20	-2	1,362	-0.15%
2018/06/29	2	39.10	0	0.00	39.30	2	1,380	0.14%
2018/06/28	20	38.95	0	0.00	38.85	20	1,419	1.41%
2018/06/27	21	39.55	0	0.00	39.40	21	1,693	1.24%
2018/06/26	86	39.24	0	0.00	39.75	86	1,826	4.71%
2018/06/25	13	40.85	0	0.00	40.75	13	1,884	0.69%
2018/06/22	4	43.10	109	42.51	41.55	-105	2,014	-5.21%	大賣/鉅額交易
2018/06/21	0	0.00	26	41.93	42.00	-26	2,037	-1.28%
2018/06/20	14	40.82	12	41.11	41.40	2	2,153	0.09%
2018/06/19	0	0.00	17	41.69	40.70	-17	2,225	-0.76%
2018/06/14	2	40.65	0	0.00	40.80	2	2,326	0.09%
2018/06/13	1	42.50	52	42.48	41.20	-51	2,324	-2.19%
2018/06/12	0	0.00	16	41.27	41.00	-16	2,259	-0.71%
2018/06/11	0	0.00	14	41.78	41.50	-14	2,265	-0.62%
2018/06/07	0	0.00	16	41.54	41.60	-16	2,297	-0.70%
2018/06/04	1	40.30	2	40.50	40.70	-1	2,346	-0.04%
2018/06/01	0	0.00	8	39.65	39.85	-8	2,367	-0.34%
2018/05/31	16	40.30	0	0.00	39.35	16	2,392	0.67%
2018/05/30	3	40.02	4	40.05	39.75	-1	2,403	-0.04%
2018/05/29	7	42.31	11	43.27	41.20	-4	2,453	-0.16%
2018/05/28	12	42.22	8	42.76	42.25	4	2,425	0.16%
2018/05/25	21	42.67	24	42.83	42.60	-3	2,433	-0.12%
2018/05/24	11	40.55	12	42.17	43.05	-1	2,428	-0.04%
2018/05/23	3	39.65	0	0.00	39.60	3	2,421	0.12%
2018/05/21	1	39.30	0	0.00	39.35	1	2,629	0.04%
2018/05/11	3	39.05	34	39.27	39.00	-31	2,757	-1.12%
2018/05/10	0	0.00	4	40.13	39.30	-4	2,770	-0.14%
2018/05/04	3	39.03	0	0.00	38.75	3	2,952	0.10%
2018/04/26	2	37.60	0	0.00	36.40	2	3,014	0.07%
2018/04/25	3	36.70	0	0.00	37.40	3	3,009	0.10%
2018/04/24	0	0.00	22	37.16	36.70	-22	3,001	-0.73%
2018/04/23	0	0.00	30	39.60	37.40	-30	2,986	-1.00%
2018/04/20	0	0.00	5	41.34	41.00	-5	2,935	-0.17%
2018/04/19	2	42.65	1	43.10	41.80	1	2,920	0.03%
2018/04/18	1	41.40	1	42.10	42.00	0	2,888	0.00%
2018/04/17	2	41.28	0	0.00	41.35	2	2,873	0.07%
2018/04/16	1	41.05	1	41.95	41.40	0	2,867	0.00%
2018/04/13	1	41.50	0	0.00	41.40	1	2,881	0.03%
2018/04/12	0	0.00	1	42.00	42.15	-1	2,854	-0.04%
2018/04/11	8	42.06	1	42.10	41.75	7	2,818	0.25%
2018/04/10	0	0.00	17	43.76	42.55	-17	2,785	-0.61%
2018/04/09	6	41.54	7	42.23	42.55	-1	2,715	-0.04%
2018/04/03	4	41.63	0	0.00	41.60	4	2,680	0.15%
2018/04/02	25	41.86	0	0.00	41.60	25	2,665	0.94%
2018/03/31	6	41.67	1	41.85	42.10	5	2,645	0.19%
2018/03/30	115	42.74	93	45.75	41.70	22	2,608	0.84%	大買/
2018/03/29	9	43.93	7.3	44.11	44.65	1.7	2,359	0.07%
2018/03/28	23	41.33	2	42.20	42.20	21	2,225	0.94%
2018/03/27	29	42.98	0	0.00	41.40	29	2,192	1.32%
2018/03/26	1	42.05	52	41.76	43.00	-51	2,046	-2.49%
2018/03/23	3	40.77	1	40.50	40.25	2	1,935	0.10%
2018/03/22	6	39.43	3	39.73	39.75	3	1,809	0.17%
2018/03/21	114	39.08	0	0.00	39.00	114	1,723	6.61%	大買/鉅額交易
2018/03/20	123	37.68	0	0.00	37.80	123	1,642	7.49%	大買/鉅額交易
2018/03/19	21	37.09	1	37.10	37.05	20	1,614	1.24%
2018/03/16	28	37.03	0	0.00	36.95	28	1,607	1.74%
2018/03/15	10	37.13	0	0.00	37.20	10	1,600	0.62%
2018/03/14	0	0.00	7	37.13	37.45	-7	1,594	-0.44%
2018/03/13	10	36.76	0	0.00	37.30	10	1,577	0.63%
2018/03/09	6	37.34	10	37.35	37.75	-4	1,512	-0.26%
2018/03/07	5	36.40	9	37.17	36.25	-4	1,446	-0.28%
2018/03/02	0	0.00	42	36.86	37.00	-42	1,368	-3.07%
2018/02/26	0	0.00	10	35.83	36.00	-10	1,267	-0.79%
2018/02/23	0	0.00	14	37.94	37.30	-14	1,212	-1.15%
2018/02/22	1	38.75	20	38.50	37.50	-19	1,142	-1.66%
2018/02/21	1	38.05	125	37.03	38.20	-124	1,028	-12.06%	大賣/鉅額交易
2018/02/12	2	34.10	0	0.00	35.30	2	927	0.22%
2018/02/09	0	0.00	16	33.81	33.65	-16	888	-1.80%
2018/02/08	15	33.50	0	0.00	34.00	15	868	1.73%
2018/02/07	2	32.95	8	33.49	32.75	-6	847	-0.71%
2018/02/06	43	33.04	4	33.70	32.40	39	833	4.68%
2018/02/05	42	34.25	3	33.60	35.00	39	795	4.90%
2018/02/02	31	34.74	7	34.77	34.85	24	781	3.07%
2018/02/01	67	35.27	59	36.04	35.20	8	776	1.03%
2018/01/31	8	34.89	42	35.10	35.20	-34	712	-4.77%
2018/01/30	45	34.63	45.1	35.18	34.25	-0.1	686	-0.01%
2018/01/29	24	34.23	1	34.50	34.50	23	631	3.64%
2018/01/26	7	33.32	0	0.00	33.70	7	579	1.21%
2018/01/25	30	32.32	1	32.50	32.35	29	496	5.84%
2018/01/24	13	31.88	1	32.00	31.90	12	477	2.51%
2018/01/23	66	31.55	0	0.00	31.50	66	460	14.34%
2018/01/22	3	31.17	0	0.00	31.20	3	448	0.67%
2018/01/19	2	31.10	0	0.00	31.15	2	453	0.44%
2018/01/18	3	31.18	0	0.00	31.10	3	452	0.66%
2018/01/17	27	31.21	0	0.00	31.10	27	452	5.97%
2018/01/16	5	30.80	0	0.00	30.90	5	446	1.12%
2018/01/12	1	30.95	0	0.00	31.00	1	447	0.22%
2018/01/11	1	30.90	0	0.00	30.90	1	450	0.22%
2018/01/09	10	31.45	1	31.50	31.55	9	448	2.00%
2018/01/08	8	31.06	1	31.10	30.95	7	428	1.64%
2018/01/05	2	30.80	2	30.80	30.75	0	456	0.00%
2018/01/04	10	30.85	0	0.00	30.95	10	459	2.18%
2018/01/03	5	30.90	0	0.00	30.80	5	458	1.09%