高技 (5439)-永豐金券商分點個股進出

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
113.5
漲跌
▲1.5
漲幅
+1.34%
成交量
2,330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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/19	31.4	109.62	29.5	106.76	113.50	2	3,587	0.06%
2024/04/18	8.6	112.30	1.4	112.25	112.00	7.2	3,588	0.20%
2024/04/17	0.1	111.91	1	112.00	111.50	-0.9	3,642	-0.02%
2024/04/16	6.8	111.69	22.5	110.81	109.50	-15.8	3,659	-0.43%
2024/04/15	19.3	116.81	47.1	117.47	115.50	-27.8	3,671	-0.76%
2024/04/12	5.3	123.42	13.6	122.60	122.50	-8.3	3,674	-0.23%
2024/04/11	119.6	120.54	114.1	122.93	123.00	5.6	3,693	0.15%	大買/大賣/
2024/04/10	113.5	126.25	15.4	126.69	125.00	98	3,677	2.67%	大買/
2024/04/09	13.4	127.65	209.6	125.51	125.50	-196.3	3,713	-5.29%	大賣/鉅額交易
2024/04/08	16.3	124.06	12.3	123.56	124.50	4	3,654	0.11%
2024/04/03	1.5	121.20	31.2	121.45	120.50	-29.6	3,634	-0.82%
2024/04/02	23.9	127.16	22.3	125.17	123.50	1.7	3,639	0.05%
2024/04/01	27.4	126.49	19.1	125.66	125.00	8.3	3,629	0.23%
2024/03/29	4.3	124.23	5.3	124.70	124.00	-1	3,596	-0.03%
2024/03/28	23.3	123.80	31	122.76	126.00	-7.7	3,585	-0.22%
2024/03/27	36.1	121.92	43.4	121.06	123.50	-7.4	3,560	-0.21%
2024/03/26	52.7	124.42	320	123.75	123.00	-267.3	3,551	-7.53%	大賣/鉅額交易
2024/03/25	124.8	131.50	130.2	130.50	124.50	-5.3	3,493	-0.15%	大買/大賣/
2024/03/22	165.1	125.33	90.4	124.97	128.00	74.7	3,242	2.30%	大買/
2024/03/21	11	118.32	27.1	118.83	118.00	-16.1	3,107	-0.52%
2024/03/20	20.8	118.42	83.3	118.10	118.50	-62.5	3,141	-1.99%
2024/03/19	16.6	116.42	12	115.42	116.50	4.6	3,157	0.15%
2024/03/18	8.1	115.37	11	114.45	115.50	-2.9	3,188	-0.09%
2024/03/15	39.1	115.08	11.1	115.09	115.00	28.1	3,242	0.87%
2024/03/14	81.3	115.00	22.6	112.78	113.50	58.7	3,278	1.79%
2024/03/13	14	114.93	110.1	113.85	113.50	-96.1	3,323	-2.89%	大賣/
2024/03/12	16.1	115.97	17	114.21	117.00	-0.9	3,408	-0.03%
2024/03/11	28.1	113.11	108	112.50	112.00	-79.9	3,626	-2.20%	大賣/
2024/03/08	123.6	113.86	99	113.06	114.00	24.6	3,746	0.66%	大買/
2024/03/07	60.5	121.44	64.8	120.64	118.50	-4.4	3,918	-0.11%
2024/03/06	92.7	121.58	100.6	120.77	119.00	-7.9	4,023	-0.20%
2024/03/05	174.7	114.36	261.9	112.16	117.50	-87.2	4,091	-2.13%	大買/大賣/
2024/03/04	107.8	107.79	1.1	107.59	107.00	106.7	3,998	2.67%	大買/鉅額交易
2024/03/01	6.2	107.15	5	106.20	107.50	1.2	3,993	0.03%
2024/02/29	11.7	106.48	11	106.45	106.00	0.7	4,030	0.02%
2024/02/27	13.2	106.05	22	106.43	106.00	-8.8	4,054	-0.22%
2024/02/26	81.4	108.03	12	108.50	108.00	69.4	4,122	1.68%
2024/02/23	236	109.79	19	109.37	109.00	217	4,175	5.20%	大買/鉅額交易
2024/02/22	9.5	107.74	51.1	106.99	107.00	-41.6	4,219	-0.99%
2024/02/21	0.7	111.00	233	110.92	110.00	-232.4	4,276	-5.43%	大賣/鉅額交易
2024/02/20	21.3	110.97	113.1	111.23	111.00	-91.9	4,390	-2.09%	大賣/
2024/02/19	343.1	113.67	12.1	114.25	113.00	331.1	4,395	7.53%	大買/鉅額交易
2024/02/16	34.4	112.47	33	112.06	111.00	1.4	4,468	0.03%
2024/02/15	25	112.26	16	113.00	112.50	9	4,467	0.20%
2024/02/05	89.9	113.65	42	113.32	114.00	47.9	4,493	1.06%
2024/02/02	43.5	113.36	27.2	113.49	113.00	16.3	4,529	0.36%
2024/02/01	3	111.50	5	111.60	111.00	-2	4,574	-0.04%
2024/01/31	29.1	112.70	28	110.06	109.50	1.1	4,648	0.02%
2024/01/30	28.1	111.25	22.3	111.06	111.00	5.8	4,668	0.12%
2024/01/29	29.2	106.45	39.1	108.52	110.50	-10	4,747	-0.21%
2024/01/26	33.9	108.68	46	106.97	106.00	-12.2	4,918	-0.25%
2024/01/25	59.4	111.27	25.3	110.73	110.50	34.1	4,929	0.69%
2024/01/24	0	0.00	2	107.50	107.50	-2	4,881	-0.04%
2024/01/23	27.1	108.13	30	108.48	108.50	-2.9	5,079	-0.06%
2024/01/22	24.2	108.69	18	108.94	109.00	6.2	5,136	0.12%
2024/01/19	17	104.74	5	104.50	105.50	12	5,213	0.23%
2024/01/18	17	107.09	12	105.46	105.50	5	5,328	0.09%
2024/01/17	32.1	109.37	16	108.72	108.00	16.1	5,485	0.29%
2024/01/16	15.7	108.74	7	107.64	108.50	8.7	5,452	0.16%
2024/01/15	13.2	105.30	0	0.00	105.00	13.2	5,412	0.24%
2024/01/12	1.5	103.10	44.2	103.79	104.50	-42.7	5,461	-0.78%
2024/01/11	52.8	106.30	33.1	106.17	106.50	19.7	5,535	0.36%
2024/01/10	28.1	103.77	1.1	103.50	104.00	27	5,639	0.48%
2024/01/09	7.1	103.50	7	104.21	102.50	0.1	5,771	0.00%
2024/01/08	31.2	108.15	80	105.83	105.00	-48.8	5,904	-0.83%
2024/01/05	18.1	110.16	2.5	108.81	108.00	15.5	5,986	0.26%
2024/01/04	16.6	112.31	69.7	112.71	109.50	-53.1	6,069	-0.88%
2024/01/03	17.1	115.80	22.3	115.64	115.00	-5.1	6,090	-0.08%
2024/01/02	8	121.56	3	122.00	121.00	5	6,159	0.08%
2023/12/29	20	121.90	6	122.00	122.50	14	6,200	0.23%
2023/12/28	7.4	121.70	22.1	123.40	121.50	-14.7	6,212	-0.24%
2023/12/27	28.1	122.95	5.4	124.59	124.50	22.7	6,242	0.36%
2023/12/26	5	121.70	0	0.00	121.50	5	6,293	0.08%
2023/12/25	10.2	120.89	7	120.14	120.50	3.2	6,343	0.05%
2023/12/22	5.4	122.13	9	122.33	121.50	-3.6	6,330	-0.06%
2023/12/21	21.2	122.59	64	124.53	121.50	-42.8	6,315	-0.68%
2023/12/20	240.7	125.62	230.5	124.31	124.00	10.2	6,268	0.16%	大買/大賣/
2023/12/19	259.2	120.28	6	120.42	120.00	253.2	6,167	4.10%	大買/鉅額交易
2023/12/18	52	121.34	11.1	121.09	121.00	40.9	6,151	0.66%
2023/12/15	15.6	125.51	267.3	125.37	122.50	-251.7	6,104	-4.12%	大賣/鉅額交易
2023/12/14	14.2	131.05	9.6	128.48	127.00	4.7	6,049	0.08%
2023/12/13	18.4	132.57	14.7	131.65	130.50	3.7	5,997	0.06%
2023/12/12	1.5	135.84	18.9	137.28	134.00	-17.3	5,978	-0.29%
2023/12/11	5.4	138.95	10.3	138.91	138.50	-4.9	5,967	-0.08%
2023/12/08	100.2	142.62	43.2	142.06	141.50	57	5,918	0.96%
2023/12/07	41.1	144.26	64.5	147.72	142.50	-23.4	5,876	-0.40%
2023/12/06	78.2	150.89	61.8	151.18	152.50	16.4	5,763	0.28%
2023/12/05	161.6	141.16	84.2	142.82	143.00	77.4	5,521	1.40%	大買/
2023/12/04	706.3	148.14	94	147.63	145.00	612.3	5,397	11.35%	大買/鉅額交易
2023/12/01	66.4	142.53	119.2	141.15	146.00	-52.8	5,123	-1.03%	大賣/
2023/11/30	120.3	131.05	96.4	128.74	133.00	23.9	4,903	0.49%	大買/
2023/11/29	24.1	124.69	19.9	125.10	125.50	4.2	4,606	0.09%
2023/11/28	7.2	121.57	20.3	121.10	121.50	-13.2	4,565	-0.29%
2023/11/27	27	122.87	2.3	121.91	120.00	24.7	4,567	0.54%
2023/11/24	0	0.00	5.2	121.62	123.00	-5.2	4,531	-0.11%
2023/11/23	30.1	123.90	29	122.26	121.00	1.1	4,512	0.03%
2023/11/22	12.1	123.95	20	122.60	122.00	-7.9	4,458	-0.18%
2023/11/21	31.3	123.11	20	122.35	121.50	11.3	4,421	0.26%
2023/11/20	38.4	119.33	40	117.41	122.00	-1.6	4,375	-0.04%
2023/11/17	52.9	120.34	75.2	115.35	115.00	-22.3	4,338	-0.51%
2023/11/16	16	119.13	3	118.83	119.50	13	4,277	0.30%
2023/11/15	42	121.28	34	122.24	117.50	8	4,296	0.19%
2023/11/14	4.1	121.25	23.1	120.44	122.50	-19	4,239	-0.45%
2023/11/13	13.6	123.51	4	123.75	122.00	9.6	4,246	0.23%
2023/11/10	31	124.52	35	123.67	122.50	-4	4,218	-0.10%
2023/11/09	76.1	121.57	68.5	121.66	123.50	7.6	4,167	0.18%
2023/11/08	26.2	125.01	19	126.24	126.00	7.2	4,116	0.17%
2023/11/07	25	122.74	131.3	122.35	124.00	-106.3	4,125	-2.58%	大賣/鉅額交易
2023/11/06	139	122.51	157.9	122.35	122.50	-18.9	4,292	-0.44%	大買/大賣/
2023/11/03	70.2	121.38	103.5	122.02	120.50	-33.3	4,285	-0.78%	大賣/
2023/11/02	36	115.15	20.3	115.47	116.00	15.7	4,127	0.38%
2023/11/01	39	110.55	48	109.59	110.50	-9	4,115	-0.22%
2023/10/31	72	115.63	120.4	114.81	109.50	-48.4	4,138	-1.17%	大賣/
2023/10/30	163	114.81	11	114.86	114.50	152	3,990	3.81%	大買/鉅額交易
2023/10/27	21	114.38	26.3	113.37	113.00	-5.3	4,000	-0.13%
2023/10/26	31.1	113.60	61.3	113.69	113.00	-30.2	4,031	-0.75%
2023/10/25	196	113.82	125.7	112.73	117.50	70.3	3,920	1.79%	大買/大賣/
2023/10/24	7.4	106.95	5.5	106.09	107.00	1.9	3,821	0.05%
2023/10/23	8	105.44	6.6	104.91	104.50	1.4	3,929	0.04%
2023/10/20	107.2	106.10	7.5	105.59	106.00	99.7	4,080	2.44%	大買/
2023/10/19	181	104.42	138.3	105.08	107.00	42.8	4,171	1.02%	大買/大賣/
2023/10/18	219.3	107.12	147.3	105.43	104.00	71.9	4,196	1.71%	大買/大賣/
2023/10/17	42.5	115.63	54.1	115.40	115.50	-11.6	4,101	-0.28%
2023/10/16	301.5	111.85	97.9	111.12	113.00	203.6	4,023	5.06%	大買/鉅額交易
2023/10/13	43.6	109.24	43.6	108.14	109.00	0	3,972	0.00%
2023/10/12	69.3	102.56	7.1	103.06	104.50	62.2	4,039	1.54%
2023/10/11	13.3	100.19	37	98.39	97.20	-23.7	4,192	-0.57%
2023/10/06	62.2	100.03	22.2	99.42	100.00	40	4,529	0.88%
2023/10/05	113.3	93.76	39	93.45	93.70	74.3	4,665	1.59%	大買/
2023/10/04	10	90.77	7.1	89.76	92.20	3	4,756	0.06%
2023/10/03	21	93.48	78	92.71	91.30	-57	4,979	-1.14%
2023/10/02	73.2	92.22	10.2	92.84	93.40	63	5,050	1.25%
2023/09/28	41	89.86	8.1	89.59	90.00	32.9	5,000	0.66%
2023/09/27	0	0.00	3	84.60	85.20	-3	4,981	-0.06%
2023/09/26	2	86.25	2	85.95	85.60	0	5,039	0.00%
2023/09/25	0.1	86.00	0	0.00	85.70	0.1	5,143	0.00%
2023/09/22	21.1	86.64	1	86.30	87.00	20.1	5,192	0.39%
2023/09/21	1	85.00	5	84.68	84.90	-4	5,262	-0.08%
2023/09/20	1	86.50	3	86.60	86.30	-2	5,286	-0.04%
2023/09/19	4	87.43	25	87.10	87.30	-21	5,310	-0.40%
2023/09/18	0	0.00	4	88.43	87.50	-4	5,347	-0.07%
2023/09/15	2	90.65	1	90.10	90.10	1	5,359	0.02%
2023/09/14	17.3	89.70	5	89.10	90.40	12.3	5,338	0.23%
2023/09/13	2	85.05	7.3	85.31	85.10	-5.3	5,302	-0.10%
2023/09/12	2	85.15	4	85.23	85.30	-2	5,333	-0.04%
2023/09/11	1	87.61	20	86.15	86.00	-19	5,364	-0.35%
2023/09/08	9	89.22	0.2	88.90	88.40	8.8	5,414	0.16%
2023/09/07	1.1	90.52	2	90.20	89.70	-0.9	5,470	-0.02%
2023/09/06	6	91.47	3	91.44	91.50	3	5,685	0.05%
2023/09/05	4	89.75	7.3	88.22	90.10	-3.3	5,753	-0.06%
2023/09/04	1.8	87.93	1	87.91	88.70	0.8	5,777	0.01%
2023/09/01	6.6	88.50	17	88.16	87.40	-10.4	5,783	-0.18%
2023/08/31	2	89.05	4	89.05	88.90	-2	5,796	-0.03%
2023/08/30	1	90.60	1	90.20	89.80	0	5,805	0.00%
2023/08/29	2.3	89.83	7	90.10	89.70	-4.7	5,845	-0.08%
2023/08/28	0	0.00	19.3	90.18	89.40	-19.3	5,859	-0.33%
2023/08/25	7.7	93.87	75	94.18	92.50	-67.3	5,843	-1.15%
2023/08/24	3	97.63	1.2	97.58	95.90	1.8	5,879	0.03%
2023/08/23	2.7	95.89	54	94.67	96.30	-51.3	6,051	-0.85%
2023/08/22	4	99.00	49.3	97.55	96.90	-45.3	6,074	-0.75%
2023/08/21	2	102.75	2.2	102.33	102.50	-0.2	6,084	0.00%
2023/08/18	23	101.07	350.1	100.57	100.00	-327.1	6,206	-5.27%	大賣/鉅額交易
2023/08/17	18	104.36	69	105.40	105.50	-51	6,270	-0.81%
2023/08/16	20	102.90	6	100.28	103.00	14	6,301	0.22%
2023/08/15	20	101.45	10	100.90	101.50	10	6,344	0.16%
2023/08/14	2.3	98.70	15	98.77	98.00	-12.7	6,425	-0.20%
2023/08/11	32.2	101.66	54.3	103.51	100.00	-22.1	6,385	-0.35%
2023/08/10	59.2	112.59	102.6	110.83	105.50	-43.3	6,298	-0.69%	大賣/
2023/08/09	70.6	111.85	20.2	111.30	111.50	50.4	6,117	0.82%
2023/08/08	8	108.31	16	106.19	109.50	-8	6,066	-0.13%
2023/08/07	22.6	107.00	14	105.71	108.50	8.6	6,079	0.14%
2023/08/04	71.1	101.45	23.7	101.93	105.00	47.5	6,139	0.77%
2023/08/02	23	105.61	16.9	103.24	103.50	6.1	6,168	0.10%
2023/08/01	16.3	106.52	36.7	105.80	106.50	-20.4	6,174	-0.33%
2023/07/31	29.8	111.13	38	110.63	108.50	-8.2	6,129	-0.13%
2023/07/28	4.2	106.34	26.1	105.31	107.00	-21.9	6,042	-0.36%
2023/07/27	27	109.43	31	108.68	108.00	-4	6,025	-0.07%
2023/07/26	21	109.69	27	110.19	108.00	-6	5,955	-0.10%
2023/07/25	27	111.10	49.8	109.42	106.00	-22.8	5,833	-0.39%
2023/07/24	63.5	111.16	7.7	110.97	112.00	55.8	5,667	0.98%
2023/07/21	339.1	106.38	61	103.40	107.00	278.1	5,517	5.04%	大買/鉅額交易
2023/07/20	43.2	110.83	12	110.04	111.50	31.2	5,396	0.58%
2023/07/19	18.2	111.28	259.1	108.68	108.00	-240.9	5,331	-4.52%	大賣/鉅額交易
2023/07/18	16.6	109.46	250.8	109.89	108.00	-234.2	5,270	-4.44%	大賣/鉅額交易
2023/07/17	100.5	114.20	65.3	113.54	113.50	35.2	5,157	0.68%
2023/07/14	96.3	107.03	105.3	105.27	110.50	-9	4,997	-0.18%	大賣/
2023/07/13	168.6	101.44	107.1	100.43	100.50	61.5	4,727	1.30%	大買/大賣/
2023/07/12	132.2	93.80	41	93.61	94.80	91.2	4,322	2.11%	大買/
2023/07/11	34.5	90.07	31.1	89.91	90.60	3.4	4,056	0.08%
2023/07/10	33.1	90.61	177.5	90.72	89.20	-144.4	3,955	-3.65%	大賣/鉅額交易
2023/07/07	60	89.27	8	86.10	90.50	52	3,773	1.38%
2023/07/06	7	88.03	7	86.13	85.80	0	3,681	0.00%
2023/07/05	6.3	88.90	6.3	88.25	87.60	0	3,667	0.00%
2023/07/04	22.1	89.17	34	88.59	89.90	-11.9	3,640	-0.33%
2023/07/03	47.1	87.93	28.1	86.00	89.80	19	3,583	0.53%
2023/06/30	39	83.90	38.1	83.83	83.80	0.9	3,492	0.03%
2023/06/29	25.1	85.57	29.5	85.07	86.50	-4.4	3,484	-0.13%
2023/06/28	15	84.11	45	83.70	82.90	-30	3,426	-0.88%
2023/06/27	1	81.80	5	83.01	81.50	-4	3,440	-0.12%
2023/06/26	41	84.95	17	85.00	84.20	24	3,420	0.70%
2023/06/21	13	83.65	25	83.92	84.00	-12	3,382	-0.35%
2023/06/20	0	82.70	1	82.80	82.10	-1	3,369	-0.03%
2023/06/19	3	81.93	7	83.10	83.60	-4	3,369	-0.12%
2023/06/16	1	83.60	8	84.10	83.00	-7	3,356	-0.21%
2023/06/15	21	84.12	21.1	84.29	84.60	-0.1	3,321	0.00%
2023/06/14	57	84.58	14	84.46	84.80	43	3,284	1.31%
2023/06/13	87.2	82.93	5	83.08	82.20	82.2	3,219	2.55%
2023/06/12	71.8	86.00	42	85.63	84.00	29.8	3,150	0.95%
2023/06/09	27	82.08	14.4	81.52	83.00	12.6	2,921	0.43%
2023/06/08	70.2	77.74	0	0.00	78.70	70.2	2,847	2.47%
2023/06/07	4.1	79.72	11	79.10	79.10	-6.9	2,811	-0.25%
2023/06/06	0.3	80.40	4.1	80.42	80.30	-3.8	2,783	-0.14%
2023/06/05	0.2	81.00	2.3	80.89	81.30	-2.2	2,768	-0.08%
2023/06/02	5.2	82.39	17	82.29	81.80	-11.8	2,754	-0.43%
2023/06/01	4.1	82.98	51	83.03	83.70	-46.9	2,748	-1.71%
2023/05/31	3	82.27	2.1	81.91	82.30	1	2,729	0.03%
2023/05/30	11.1	81.87	3	81.40	81.90	8	2,763	0.29%
2023/05/29	22	85.22	75.2	82.74	80.80	-53.2	2,708	-1.96%
2023/05/26	70	80.91	76	80.18	80.50	-6	2,523	-0.24%
2023/05/25	117.1	79.24	88	78.69	78.80	29.1	2,450	1.19%	大買/
2023/05/24	388	79.33	131	77.97	79.30	257	2,399	10.71%	大買/大賣/鉅額交易
2023/05/23	193	73.95	73	74.89	75.80	120	2,220	5.40%	大買/鉅額交易
2023/05/22	35	75.85	50	76.09	75.90	-15	2,122	-0.71%
2023/05/19	177	75.98	43.1	75.59	75.10	133.9	2,063	6.49%	大買/鉅額交易
2023/05/18	122.1	74.65	74.1	73.34	75.80	48	1,989	2.41%	大買/
2023/05/17	3	72.43	0	0.00	72.30	3	1,885	0.16%
2023/05/16	6	72.17	10	72.01	72.00	-4	1,878	-0.21%
2023/05/15	1	72.40	35.2	72.93	71.60	-34.2	1,865	-1.83%
2023/05/12	153.2	72.40	4	72.85	73.50	149.2	1,828	8.16%	大買/鉅額交易
2023/05/11	10	72.48	12	71.53	71.40	-2	1,801	-0.11%
2023/05/10	78	73.37	56	72.48	73.40	22	1,737	1.27%
2023/05/09	5	72.52	179.5	72.11	71.90	-174.5	1,631	-10.70%	大賣/鉅額交易
2023/05/08	66	71.22	7	71.01	71.60	59	1,547	3.81%
2023/05/05	1	69.70	35	69.73	69.50	-34	1,486	-2.29%
2023/05/04	58	67.57	131	68.02	69.40	-73	1,453	-5.02%	大賣/
2023/05/03	250	67.82	26.1	67.07	67.60	223.9	1,412	15.86%	大買/鉅額交易
2023/05/02	2	66.30	17	66.27	66.20	-15	1,370	-1.09%
2023/04/28	30	65.60	1	66.00	65.50	29	1,371	2.12%
2023/04/27	3	63.90	1.2	64.68	64.80	1.8	1,354	0.13%
2023/04/26	0	0.00	101	62.57	63.20	-101	1,337	-7.55%	大賣/鉅額交易
2023/04/25	1	62.70	3	62.57	62.50	-2	1,327	-0.15%
2023/04/24	0	0.00	9	63.94	63.70	-9	1,310	-0.69%
2023/04/21	8	62.24	1	62.90	62.70	7	1,307	0.54%
2023/04/20	1	64.30	101	64.00	63.70	-100	1,283	-7.79%	大賣/
2023/04/19	13	64.72	480.5	64.99	63.70	-467.5	1,265	-36.94%	大賣/鉅額交易
2023/04/18	11	66.74	1	66.80	66.70	10	1,197	0.84%
2023/04/17	2.3	67.83	1	67.90	67.60	1.3	1,184	0.11%
2023/04/14	2.2	67.85	1.1	68.07	67.40	1.1	1,171	0.09%
2023/04/13	3.6	69.06	56	68.92	68.40	-52.4	1,144	-4.58%
2023/04/12	248	69.47	45	68.77	70.50	203	1,104	18.38%	大買/鉅額交易
2023/04/11	57	68.25	4	68.25	68.50	53	1,031	5.14%
2023/04/10	2	67.85	0	0.00	68.30	2	989	0.20%
2023/04/07	115.5	66.91	2	67.50	67.60	113.5	962	11.79%	大買/鉅額交易
2023/04/06	3	66.80	0	0.00	67.40	3	944	0.32%
2023/03/31	104	67.13	1	66.80	66.80	103	931	11.06%	大買/鉅額交易
2023/03/30	208	67.18	50	67.39	67.60	158	904	17.46%	大買/鉅額交易
2023/03/29	0	0.00	2	66.10	65.70	-2	848	-0.24%
2023/03/28	6	65.28	3	64.60	64.00	3	823	0.36%
2023/03/27	0	0.00	2	68.00	68.50	-2	767	-0.26%
2023/03/24	0	0.00	2	67.30	67.10	-2	750	-0.27%
2023/03/23	7	66.53	6.2	67.34	67.50	0.8	737	0.11%
2023/03/22	0	0.00	1	67.00	66.50	-1	722	-0.14%
2023/03/21	0.2	65.80	1.6	65.95	65.80	-1.4	708	-0.20%
2023/03/20	0	0.00	52	66.16	66.30	-52	702	-7.40%
2023/03/17	3	66.00	1	64.60	66.30	2	693	0.29%
2023/03/16	1	64.80	1	64.60	64.30	0	669	0.00%
2023/03/15	1	65.70	0	0.00	64.70	1	655	0.15%
2023/03/14	0	0.00	0.2	65.30	65.50	-0.2	649	-0.02%
2023/03/09	1	66.00	2	65.90	66.10	-1	597	-0.17%
2023/03/08	2	65.40	52	66.03	66.20	-50	591	-8.46%
2023/03/07	0	0.00	80	64.64	64.40	-80	564	-14.18%
2023/03/06	2	65.10	8	66.51	64.90	-6	551	-1.09%
2023/03/03	28	64.26	1	64.80	64.20	27	502	5.37%
2023/03/02	21	63.15	15	63.20	64.40	6	501	1.20%
2023/03/01	0	0.00	1	62.80	63.00	-1	450	-0.22%
2023/02/24	15	62.30	0	0.00	62.40	15	432	3.47%
2023/02/23	0	0.00	5.1	62.00	61.50	-5.1	409	-1.23%
2023/02/22	57	61.14	6	61.03	60.90	51	388	13.12%
2023/02/20	0	0.00	21	58.66	58.50	-21	353	-5.95%
2023/02/17	21	58.21	3	58.73	59.00	18	338	5.32%
2023/02/16	1	55.80	1	55.81	56.80	0	326	0.00%
2023/02/15	0	0.00	5	55.98	55.40	-5	320	-1.56%
2023/02/14	0	0.00	5	57.30	56.80	-5	307	-1.62%
2023/02/13	0	0.00	4	57.40	57.40	-4	303	-1.32%
2023/02/10	3	57.90	1	58.00	57.80	2	297	0.67%
2023/02/09	1	57.10	3	57.47	58.00	-2	290	-0.69%
2023/02/08	0	0.00	1	56.20	56.10	-1	268	-0.37%
2023/02/07	3	56.00	21	56.10	56.10	-18	259	-6.94%
2023/02/06	1	54.00	96	55.37	54.70	-95	244	-38.88%
2023/02/03	93	55.80	6	55.85	55.70	87	233	37.27%
2023/02/02	40	54.79	1	54.80	54.60	39	212	18.36%
2023/02/01	27	53.56	0	0.00	54.80	27	202	13.36%
2023/01/30	0	0.00	0	51.00	51.60	0	174	-0.01%
2023/01/17	0	0.00	20	48.50	48.50	-20	159	-12.50%
2023/01/12	5	49.81	0	0.00	49.30	5	156	3.19%
2023/01/10	20	49.42	1	49.20	49.35	19	152	12.50%
2023/01/09	1	48.80	0	0.00	49.30	1	150	0.67%
2023/01/05	0	47.50	0	0.00	47.00	0	144	0.01%
2023/01/03	3	46.80	0	0.00	47.00	3	145	2.06%
2022/12/30	3	46.98	0	0.00	46.95	3	143	2.08%
2022/12/13	0	0.00	2	48.80	47.55	-2	148	-1.35%
2022/12/12	2	48.50	0	0.00	48.50	2	148	1.35%
2022/12/07	0	0.00	7	46.90	47.00	-7	147	-4.75%
2022/12/06	0	0.00	1	48.10	47.45	-1	146	-0.68%
2022/12/01	0	0.00	1	48.00	47.90	-1	142	-0.70%
2022/11/30	0	0.00	1	47.60	48.00	-1	143	-0.70%
2022/11/25	1	47.20	0	0.00	47.25	1	139	0.72%
2022/11/24	0	0.00	0.5	47.50	48.00	-0.5	135	-0.37%
2022/11/23	1	47.00	2	47.00	47.00	-1	125	-0.80%
2022/11/08	1	42.95	0	0.00	42.45	1	123	0.81%
2022/11/07	7	42.64	0	0.00	42.70	7	127	5.47%
2022/11/04	2	41.75	0	0.00	42.30	2	130	1.53%
2022/10/28	0	0.00	1	39.15	39.30	-1	130	-0.77%
2022/10/26	1	38.80	0	0.00	38.90	1	136	0.73%
2022/10/19	0.1	39.70	0	0.00	38.80	0.1	141	0.04%
2022/10/18	1	38.60	0	0.00	39.00	1	141	0.70%
2022/10/17	0	38.60	0	0.00	38.35	0	143	0.03%
2022/10/07	1	40.85	0	0.00	40.85	1	166	0.60%
2022/09/26	1	40.70	0	0.00	40.75	1	182	0.55%
2022/09/23	1	42.65	0	0.00	42.25	1	185	0.54%
2022/09/22	9	42.67	0	0.00	42.75	9	187	4.79%
2022/09/15	28	44.18	0	0.00	44.00	28	203	13.76%
2022/09/14	0	0.00	0.9	42.90	43.20	-0.9	208	-0.41%
2022/09/13	0	0.00	1	43.00	43.00	-1	210	-0.47%
2022/09/08	0	0.00	2	42.90	43.05	-2	218	-0.91%
2022/09/01	1	44.55	0	0.00	44.60	1	227	0.44%
2022/08/29	0	0.00	1	44.05	44.10	-1	229	-0.44%
2022/08/26	0	0.00	1	44.80	44.85	-1	227	-0.44%
2022/08/24	0	0.00	2	42.80	42.90	-2	224	-0.89%
2022/08/16	1	42.60	2	42.40	42.55	-1	234	-0.43%
2022/08/15	3	42.45	0	0.00	42.75	3	233	1.28%
2022/08/11	4	41.13	1	41.25	41.50	3	227	1.32%
2022/08/04	0	0.00	1	39.70	39.70	-1	236	-0.42%
2022/07/28	0.1	41.80	0	0.00	40.35	0.1	239	0.02%
2022/07/27	0	0.00	23	40.30	40.60	-23	241	-9.54%
2022/07/26	0.1	40.90	0	0.00	40.35	0.1	245	0.02%
2022/07/21	1	40.60	1	40.30	40.60	0	250	0.00%
2022/07/20	6	40.73	0	0.00	40.50	6	251	2.38%
2022/07/19	1	39.90	1	39.95	40.30	0	254	0.00%
2022/07/18	2	42.75	2	42.85	43.15	0	251	0.00%
2022/07/12	2	40.75	0	0.00	40.15	2	237	0.84%
2022/07/06	0	0.00	1	40.75	40.05	-1	238	-0.42%
2022/07/05	1	40.05	0	0.00	40.50	1	238	0.42%
2022/07/04	1	40.80	0	0.00	40.50	1	236	0.44%
2022/06/23	0	42.70	0	0.00	42.25	0	221	0.02%
2022/06/22	0	44.50	0	0.00	43.20	0	216	0.02%
2022/06/20	40	45.07	7	44.94	44.80	33	207	15.89%
2022/06/17	1	45.80	2	45.60	45.80	-1	203	-0.49%
2022/06/16	2	46.80	2	46.63	46.55	0	201	0.00%
2022/06/14	1	47.20	0	0.00	47.60	1	205	0.49%
2022/06/13	2	48.03	29	47.71	47.75	-27	204	-13.17%
2022/06/10	62	48.63	1	48.65	48.90	61	204	29.79%
2022/06/09	1	48.20	2	48.20	48.20	-1	205	-0.49%
2022/06/08	0	0.00	14	49.51	49.00	-14	204	-6.86%
2022/06/07	20	49.07	1	48.95	49.05	19	204	9.31%
2022/06/01	1	49.50	0	0.00	49.60	1	218	0.46%
2022/05/27	2	47.45	0	0.00	47.25	2	209	0.95%
2022/05/26	0	0.00	1	47.50	47.20	-1	210	-0.47%
2022/05/25	3	46.80	0	0.00	47.35	3	212	1.41%
2022/05/24	1	47.20	0	0.00	47.00	1	219	0.45%
2022/05/19	0	0.00	2	47.40	47.80	-2	222	-0.90%
2022/05/18	1	47.75	0	0.00	47.95	1	223	0.45%
2022/05/17	0	0.00	2	46.55	47.40	-2	226	-0.88%
2022/05/13	2	46.00	0	0.00	46.00	2	223	0.89%
2022/05/12	0	46.50	0	0.00	45.90	0	223	0.01%
2022/05/10	1	47.50	0	0.00	47.80	1	218	0.46%
2022/05/09	0	48.75	0	0.00	48.25	0	215	0.01%
2022/05/06	1	48.70	0	0.00	48.95	1	216	0.46%
2022/05/04	0	0.00	1	49.05	49.00	-1	217	-0.46%
2022/05/03	1	48.60	3	48.70	48.65	-2	218	-0.91%
2022/04/27	0.8	50.00	0	0.00	49.50	0.8	219	0.36%
2022/04/26	1.1	50.61	0	0.00	50.50	1.1	216	0.49%
2022/04/25	0	0.00	2.3	52.30	50.60	-2.3	216	-1.06%
2022/04/22	3	52.10	0	0.00	52.10	3	214	1.40%
2022/04/20	0	0.00	1	52.50	52.40	-1	230	-0.43%
2022/04/19	2	52.00	0	0.00	51.90	2	250	0.80%
2022/04/12	0	0.00	7	52.29	52.40	-7	373	-1.87%
2022/04/11	0.1	53.60	0	0.00	52.70	0.1	377	0.02%
2022/04/08	0.1	53.90	2	53.80	53.90	-1.9	380	-0.50%
2022/04/07	1	54.50	1	53.60	53.60	0	382	0.00%
2022/03/28	0	0.00	88	55.02	55.20	-88	404	-21.73%
2022/03/24	0	0.00	16	55.44	55.40	-16	418	-3.83%
2022/03/23	0.1	55.50	0	0.00	55.50	0.1	451	0.02%
2022/03/22	9	55.50	1	55.40	55.50	8	478	1.67%
2022/03/21	18	55.71	0	0.00	55.70	18	489	3.68%
2022/03/18	0	0.00	1	54.80	54.50	-1	491	-0.20%
2022/03/17	31	53.92	0	0.00	54.40	31	493	6.28%
2022/03/16	1	51.70	0	0.00	51.80	1	489	0.20%
2022/03/15	52	51.76	0	0.00	51.90	52	490	10.61%
2022/03/14	5	52.46	1	52.10	52.70	4	492	0.81%
2022/03/10	0	0.00	1	52.40	52.30	-1	502	-0.20%
2022/03/09	1	51.50	0	0.00	51.50	1	506	0.20%
2022/03/08	3	52.50	6	52.90	51.40	-3	515	-0.58%
2022/03/04	1	55.50	0	0.00	55.50	1	526	0.19%
2022/03/01	0	0.00	1	55.50	55.50	-1	555	-0.18%
2022/02/25	0	0.00	2	55.35	54.80	-2	561	-0.36%
2022/02/24	5	55.48	3	54.80	54.80	2	572	0.35%
2022/02/21	0	0.00	2	57.60	57.60	-2	598	-0.33%
2022/02/16	3	57.20	0	0.00	57.10	3	614	0.49%
2022/02/14	4	56.55	3	56.50	56.50	1	633	0.16%
2022/02/10	3	57.10	6	57.50	57.60	-3	646	-0.46%
2022/02/08	1	56.80	0	0.00	56.90	1	656	0.15%
2022/01/26	2	54.50	1	55.10	54.30	1	673	0.15%
2022/01/25	1	54.90	4	54.73	54.70	-3	690	-0.43%
2022/01/21	2	56.00	0	0.00	56.00	2	713	0.28%
2022/01/20	1	56.30	0	0.00	56.80	1	714	0.14%
2022/01/18	3	56.67	0	0.00	56.20	3	726	0.41%
2022/01/17	2	56.35	0.1	56.60	56.70	1.9	731	0.26%
2022/01/14	2	55.50	4	55.33	55.30	-2	744	-0.27%
2022/01/13	7	56.07	7	56.09	55.90	0	744	0.00%
2022/01/12	3	56.10	15	56.17	56.30	-12	742	-1.62%
2022/01/11	11	58.55	0	57.70	57.40	11	736	1.49%
2022/01/10	3.1	59.91	0	0.00	59.70	3.1	700	0.44%
2021/12/30	0.1	61.50	0	0.00	61.30	0.1	684	0.01%
2021/12/29	0	0.00	1	60.90	61.00	-1	696	-0.14%
2021/12/28	1	61.49	0	0.00	61.00	1	715	0.14%
2021/12/20	0	0.00	3	61.80	60.90	-3	844	-0.36%
2021/12/17	1	62.40	0	0.00	62.30	1	864	0.12%
2021/12/16	7	61.80	0	0.00	62.00	7	839	0.83%
2021/12/15	0	0.00	3	61.00	61.40	-3	820	-0.37%
2021/12/14	4	59.50	20	59.35	59.70	-16	820	-1.95%
2021/12/13	3	60.20	0	0.00	60.50	3	829	0.36%
2021/12/10	6	60.15	0	0.00	60.00	6	853	0.70%
2021/12/09	23	59.83	6	59.55	59.80	17	865	1.96%
2021/12/08	1	60.00	0	0.00	59.60	1	911	0.11%
2021/12/06	3	59.80	0	0.00	59.50	3	927	0.32%
2021/12/02	0	0.00	0.9	60.10	60.10	-0.9	972	-0.09%
2021/12/01	1	61.51	0	0.00	61.50	1	993	0.10%
2021/11/29	1	61.00	0	0.00	61.70	1	1,080	0.09%
2021/11/26	0	60.80	3	60.73	60.80	-3	1,167	-0.25%
2021/11/23	1	62.80	12	62.40	62.40	-11	1,194	-0.92%
2021/11/22	0.3	63.60	0	0.00	63.60	0.3	1,247	0.02%
2021/11/19	0	0.00	1	64.70	64.20	-1	1,253	-0.08%
2021/11/17	2	65.05	4	64.53	64.60	-2	1,243	-0.16%
2021/11/16	1	63.80	1	64.00	64.00	0	1,242	0.00%
2021/11/11	1	64.10	0	0.00	64.10	1	1,268	0.08%
2021/11/05	0	0.00	3	65.30	64.90	-3	1,311	-0.23%
2021/11/03	1	64.30	1	64.50	65.20	0	1,363	0.00%
2021/11/02	3	65.93	30	64.75	63.70	-27	1,375	-1.96%
2021/11/01	14	64.96	0	0.00	65.20	14	1,378	1.02%
2021/10/29	30	64.23	20	63.60	63.80	10	1,378	0.73%
2021/10/28	20	63.05	0	0.00	62.90	20	1,398	1.43%
2021/10/27	0	0.00	1	62.80	63.20	-1	1,429	-0.07%
2021/10/25	0	0.00	16	63.56	62.80	-16	1,577	-1.01%
2021/10/22	16	63.19	0	0.00	63.20	16	1,608	0.99%
2021/10/21	3	62.40	10	62.40	61.60	-7	1,622	-0.43%
2021/10/20	10	61.30	2	61.25	61.40	8	1,642	0.49%
2021/10/19	104	61.00	20	60.80	61.20	84	1,667	5.04%	大買/
2021/10/18	20	59.80	0	0.00	59.70	20	1,718	1.16%
2021/10/13	1	57.80	1	58.00	58.00	0	1,833	0.00%
2021/10/12	0	0.00	3	59.30	58.90	-3	1,864	-0.16%
2021/10/06	7	60.19	0	0.00	59.70	7	2,070	0.34%
2021/10/04	1	60.60	116	60.49	60.00	-115	2,185	-5.26%	大賣/鉅額交易
2021/10/01	2	60.90	101	60.95	61.10	-99	2,197	-4.51%	大賣/
2021/09/30	2	63.00	6	63.20	62.80	-4	2,190	-0.18%
2021/09/29	4	65.62	0	0.00	62.80	4	2,189	0.18%
2021/09/28	0	0.00	3	63.60	65.00	-3	2,177	-0.14%
2021/09/27	4	65.93	122	65.15	64.80	-118	2,161	-5.46%	大賣/鉅額交易
2021/09/24	23	64.93	1	64.40	65.00	22	2,147	1.02%
2021/09/23	0	0.00	1	63.00	63.00	-1	2,133	-0.05%
2021/09/22	3	62.17	1	62.30	62.20	2	2,132	0.09%
2021/09/15	2	63.80	1	63.90	63.50	1	2,142	0.05%
2021/09/14	4.8	65.23	12	65.33	64.90	-7.2	2,129	-0.34%
2021/09/13	1	67.20	49	67.42	66.10	-48	2,125	-2.26%
2021/09/09	4.1	67.09	1	67.20	66.80	3.1	2,095	0.15%
2021/09/08	2.2	66.29	2.3	66.36	65.40	-0.1	2,091	-0.01%
2021/09/07	1.9	68.13	21.3	68.13	69.00	-19.4	2,079	-0.93%
2021/09/06	9	71.13	16	70.40	68.60	-7	2,073	-0.34%
2021/09/03	8.3	70.74	5	71.66	70.90	3.3	2,058	0.16%
2021/09/02	9	70.93	26.1	71.44	71.80	-17.1	2,038	-0.84%
2021/09/01	15	70.57	17	72.14	70.30	-2	1,967	-0.10%
2021/08/31	7	69.53	1	69.60	69.60	6	1,894	0.32%
2021/08/30	10	67.40	2	67.65	67.60	8	1,866	0.43%
2021/08/27	33	67.61	32	67.40	67.00	1	1,864	0.05%
2021/08/26	51	68.90	9	68.76	67.80	42	1,856	2.26%
2021/08/25	6	64.15	2	64.55	65.70	4	1,801	0.22%
2021/08/24	30	64.15	0	0.00	63.40	30	1,798	1.67%
2021/08/23	2	62.70	1	62.70	62.90	1	1,798	0.06%
2021/08/20	1	60.60	1	60.90	61.50	0	1,798	0.00%
2021/08/19	10	61.97	11	61.31	61.40	-1	1,794	-0.06%
2021/08/17	21	63.00	22	63.40	61.40	-1	1,792	-0.06%
2021/08/16	0	0.00	7	63.03	64.00	-7	1,784	-0.39%
2021/08/11	2	67.45	5	67.92	66.80	-3	1,775	-0.17%
2021/08/10	5	69.40	10	69.19	70.50	-5	1,750	-0.29%
2021/08/09	0	71.20	5	71.28	70.80	-5	1,751	-0.29%
2021/08/06	0	0.00	12	71.43	71.00	-12	1,752	-0.68%
2021/08/05	3	72.17	0	0.00	71.70	3	1,756	0.17%
2021/08/03	12	72.42	0	0.00	72.20	12	1,801	0.67%
2021/08/02	1	71.20	0	0.00	71.10	1	1,795	0.06%
2021/07/30	130	72.91	152	73.66	71.40	-22	1,781	-1.23%	大買/大賣/
2021/07/29	82	73.79	267	73.40	72.70	-185	1,752	-10.55%	大賣/鉅額交易
2021/07/28	5	69.32	13	70.09	70.60	-8	1,701	-0.47%
2021/07/27	72	71.91	51	72.49	71.50	21	1,690	1.24%
2021/07/26	29	72.57	54	73.05	72.30	-25	1,682	-1.49%
2021/07/23	4	71.45	0	0.00	70.20	4	1,684	0.24%
2021/07/22	5	71.44	46	72.52	71.40	-41	1,695	-2.42%
2021/07/21	144	73.74	109.7	72.46	73.90	34.3	1,638	2.09%	大買/大賣/
2021/07/20	12	71.30	0	0.00	70.90	12	1,570	0.76%
2021/07/19	7.4	71.82	20	72.87	71.90	-12.6	1,557	-0.81%
2021/07/16	11	72.40	61	72.32	73.30	-50	1,551	-3.22%
2021/07/15	72.3	72.12	32	69.64	74.00	40.3	1,518	2.65%
2021/07/14	32	68.48	2	69.45	68.20	30	1,448	2.07%
2021/07/13	24	70.30	29	70.82	69.50	-5	1,435	-0.35%
2021/07/12	130	69.86	19	69.76	70.40	111	1,340	8.28%	大買/鉅額交易
2021/07/09	3	68.97	36	68.96	70.00	-33	1,272	-2.59%
2021/07/08	44	67.16	0	0.00	67.60	44	1,256	3.50%
2021/07/06	0	0.00	9	65.77	65.50	-9	1,479	-0.61%
2021/07/05	3	65.73	11	66.14	66.40	-8	1,498	-0.53%
2021/07/02	3	64.30	0	0.00	64.70	3	1,521	0.20%
2021/07/01	13	64.24	3	64.00	63.30	10	1,592	0.63%
2021/06/30	10	64.40	0	0.00	64.20	10	1,579	0.63%
2021/06/28	0	0.00	2	64.35	64.60	-2	1,597	-0.13%
2021/06/25	49	65.73	10	65.41	64.00	39	1,605	2.43%
2021/06/24	128	64.97	67	65.53	64.90	61	1,620	3.76%	大買/
2021/06/23	4	64.13	0	0.00	63.90	4	1,608	0.25%
2021/06/22	7	63.74	0	0.00	63.30	7	1,613	0.43%
2021/06/21	10	62.10	14	62.11	62.00	-4	1,640	-0.24%
2021/06/18	130	64.30	130	63.76	63.70	0	1,646	0.00%	大買/大賣/
2021/06/17	0	0.00	3	63.30	63.90	-3	1,651	-0.18%
2021/06/16	10	63.00	1	63.00	63.40	9	1,675	0.54%
2021/06/15	2	64.10	14	62.80	63.70	-12	1,707	-0.70%
2021/06/11	17	62.54	0	0.00	62.00	17	1,721	0.99%
2021/06/10	1	60.80	0	0.00	61.00	1	1,728	0.06%
2021/06/09	0	0.00	50	60.17	60.10	-50	1,738	-2.88%
2021/06/08	27	60.33	82	59.64	60.40	-55	1,800	-3.05%
2021/06/07	0	0.00	6	58.37	58.60	-6	1,879	-0.32%
2021/06/04	6	57.90	0	0.00	58.30	6	1,939	0.31%
2021/06/01	103	57.71	1	58.10	58.70	102	2,114	4.82%	大買/鉅額交易
2021/05/27	1	55.40	0	0.00	55.20	1	2,262	0.04%
2021/05/26	0	0.00	10	55.41	55.20	-10	2,295	-0.44%
2021/05/25	8	56.20	0	0.00	55.50	8	2,351	0.34%
2021/05/24	2	54.20	101	54.28	54.50	-99	2,372	-4.17%	大賣/
2021/05/21	1	54.60	1	55.50	54.70	0	2,432	0.00%
2021/05/19	102	53.11	100	53.25	54.00	2	2,608	0.08%	大買/
2021/05/18	0	0.00	12	52.70	53.00	-12	2,711	-0.44%
2021/05/17	3	50.17	0	0.00	49.70	3	2,759	0.11%
2021/05/14	1	57.20	0	0.00	54.50	1	2,730	0.04%
2021/05/13	200	56.73	200	54.97	56.40	0	2,724	0.00%	大買/大賣/
2021/05/12	80	57.47	83	59.29	56.70	-3	2,712	-0.11%
2021/05/11	1	63.80	40	62.71	61.50	-39	2,706	-1.44%
2021/05/10	25	66.20	0	0.00	66.00	25	2,715	0.92%
2021/05/07	12	64.50	4	64.23	64.80	8	2,891	0.28%
2021/05/06	197	64.43	4	65.80	63.20	193	3,060	6.31%	大買/鉅額交易
2021/05/05	109	64.85	0	0.00	64.50	109	3,163	3.45%	大買/鉅額交易
2021/05/03	0	0.00	28	64.21	63.20	-28	3,129	-0.89%
2021/04/29	0	0.00	16	66.74	65.50	-16	3,120	-0.51%
2021/04/28	34	66.66	3	67.00	66.80	31	3,109	1.00%
2021/04/27	3	64.50	3	65.20	64.50	0	3,097	0.00%
2021/04/26	6	64.70	0	0.00	64.60	6	3,122	0.19%
2021/04/22	0	0.00	5	63.82	63.80	-5	3,146	-0.16%
2021/04/21	2	65.90	8	65.48	65.20	-6	3,144	-0.19%
2021/04/20	0	0.00	10	65.70	66.90	-10	3,152	-0.32%
2021/04/19	19	65.79	1	64.10	66.20	18	3,171	0.57%
2021/04/16	1	62.60	0	0.00	63.40	1	3,170	0.03%
2021/04/15	0	0.00	0.2	63.10	63.20	-0.2	3,178	0.00%
2021/04/14	0	0.00	11	63.19	62.80	-11	3,259	-0.34%
2021/04/13	1	65.80	53	67.26	64.80	-52	3,294	-1.58%
2021/04/12	160	68.58	4	69.50	68.80	156	3,249	4.80%	大買/鉅額交易
2021/04/09	1	65.50	6	65.70	66.70	-5	3,083	-0.16%
2021/04/08	1	67.00	83.2	66.62	67.20	-82.2	3,083	-2.67%
2021/04/07	161	67.13	3.2	66.88	66.90	157.8	3,048	5.18%	大買/鉅額交易
2021/04/06	0	0.00	100	64.06	63.80	-100	3,034	-3.30%
2021/04/01	0.2	64.90	100	63.71	63.90	-99.8	3,110	-3.21%
2021/03/31	1	64.00	10	64.30	64.20	-9	3,123	-0.29%
2021/03/30	1	64.90	0	0.00	64.90	1	3,135	0.03%
2021/03/29	10	65.79	1	65.70	65.50	9	3,130	0.29%
2021/03/26	2	64.25	8	64.48	64.40	-6	3,117	-0.19%
2021/03/25	1	63.90	1	64.10	63.80	0	3,124	0.00%
2021/03/24	0	0.00	13	64.16	63.40	-13	3,165	-0.41%
2021/03/23	10	65.69	3	65.17	64.90	7	3,152	0.22%
2021/03/22	6	66.60	0	0.00	66.10	6	3,137	0.19%
2021/03/19	0	0.00	33	65.93	66.40	-33	3,126	-1.06%
2021/03/18	32	66.78	3	66.60	66.50	29	3,100	0.94%
2021/03/17	2	66.40	0	0.00	64.10	2	3,071	0.07%
2021/03/16	0	0.00	1	66.00	65.70	-1	3,045	-0.03%
2021/03/12	33	67.66	10.3	66.85	66.60	22.7	3,041	0.75%
2021/03/11	9	66.29	32	66.36	66.60	-23	2,988	-0.77%
2021/03/10	17	65.70	56	66.45	67.00	-39	2,895	-1.35%
2021/03/09	60	63.32	75	63.53	63.90	-15	2,836	-0.53%
2021/03/08	22	67.28	54	65.14	64.40	-32	2,805	-1.14%
2021/03/05	55	65.56	16.1	63.67	64.80	38.9	2,724	1.43%
2021/03/04	2.1	63.98	1	64.00	63.70	1.1	2,697	0.04%
2021/03/03	3	65.27	3.1	64.10	63.40	-0.1	2,717	0.00%
2021/03/02	7	63.39	0	0.00	63.80	7	2,651	0.26%
2021/02/26	101.2	61.80	102	62.06	62.70	-0.8	2,631	-0.03%	大買/大賣/
2021/02/25	63	64.25	3	63.53	62.20	60	2,625	2.28%
2021/02/24	1.1	63.04	41	62.43	62.20	-39.9	2,613	-1.53%
2021/02/23	26	62.71	25	60.84	63.20	1	2,586	0.04%
2021/02/22	134	62.80	12	62.33	61.90	122	2,538	4.81%	大買/鉅額交易
2021/02/19	106	60.35	221	60.09	60.90	-115	2,440	-4.71%	大買/大賣/鉅額交易
2021/02/18	33	59.66	306	57.59	61.00	-273	2,421	-11.27%	大賣/鉅額交易
2021/02/17	85	57.31	5	56.36	57.40	80	2,327	3.44%
2021/02/05	1	54.40	7	53.73	54.00	-6	2,285	-0.26%
2021/02/04	1	54.80	0	0.00	54.10	1	2,273	0.04%
2021/02/03	10	55.29	1	55.10	54.50	9	2,260	0.40%
2021/02/02	6	54.82	0	0.00	55.20	6	2,245	0.27%
2021/02/01	5	53.78	23	53.50	55.00	-18	2,210	-0.81%
2021/01/29	18	57.59	186	56.69	54.40	-168	2,165	-7.76%	大賣/鉅額交易
2021/01/28	130	58.09	138	56.93	58.60	-8	1,969	-0.41%	大買/大賣/
2021/01/27	216	55.98	3	54.33	56.40	213	1,780	11.96%	大買/鉅額交易
2021/01/26	16	53.73	4	52.90	52.90	12	1,638	0.73%
2021/01/25	12	52.69	2	52.30	52.40	10	1,618	0.62%
2021/01/22	1	51.40	0	0.00	52.00	1	1,609	0.06%
2021/01/21	1	52.60	4	51.40	51.40	-3	1,596	-0.19%
2021/01/20	0	0.00	91	51.65	52.10	-91	1,582	-5.75%
2021/01/19	91	54.32	48	54.20	53.40	43	1,553	2.77%
2021/01/18	46	53.42	0	0.00	53.00	46	1,520	3.03%
2021/01/15	20	52.91	89	52.57	52.10	-69	1,501	-4.59%
2021/01/14	48	52.87	3	52.53	53.10	45	1,476	3.05%
2021/01/13	20.5	53.00	38	52.13	52.20	-17.5	1,462	-1.20%
2021/01/12	41	52.58	19	53.57	51.90	22	1,440	1.53%
2021/01/11	75	54.18	10	52.97	53.80	65	1,396	4.65%
2021/01/08	22	55.10	48	54.44	54.50	-26	1,367	-1.90%
2021/01/07	27	56.86	129	56.17	56.50	-102	1,337	-7.63%	大賣/鉅額交易
2021/01/06	176	56.18	130	54.01	57.60	46	1,246	3.69%	大買/大賣/
2021/01/05	95	54.68	42	53.38	54.50	53	1,160	4.57%
2021/01/04	79	53.70	27	53.00	53.50	52	1,122	4.63%
2020/12/31	3	52.70	0	0.00	52.50	3	1,106	0.27%
2020/12/30	5	52.60	7	53.16	52.50	-2	1,077	-0.19%
2020/12/29	113	54.48	184	53.68	53.00	-71	1,060	-6.69%	大買/大賣/
2020/12/28	175	53.92	131	53.66	54.50	44	993	4.43%	大買/大賣/
2020/12/25	131	52.92	60	52.30	51.70	71	904	7.85%	大買/
2020/12/24	125	51.48	34	50.38	51.50	91	870	10.46%	大買/
2020/12/23	44	49.19	40	49.09	49.50	4	843	0.47%
2020/12/22	10	48.84	15	49.05	48.00	-5	845	-0.59%
2020/12/21	15	50.02	64	50.01	49.95	-49	831	-5.90%
2020/12/18	164	52.46	98	51.53	50.60	66	818	8.06%	大買/
2020/12/17	333	51.52	54	50.92	51.70	279	764	36.50%	大買/鉅額交易
2020/12/16	42	50.52	6	50.58	50.70	36	740	4.86%
2020/12/15	6	49.84	71	50.03	49.65	-65	736	-8.82%
2020/12/14	89	51.30	5	50.90	50.70	84	728	11.52%
2020/12/11	33	50.41	6	49.98	50.20	27	722	3.74%
2020/12/10	4	51.58	46	51.73	52.00	-42	706	-5.94%
2020/12/09	85	51.87	0	0.00	52.40	85	693	12.26%
2020/12/07	0	0.00	5	49.54	49.40	-5	664	-0.75%
2020/12/04	1	50.50	7	50.19	50.50	-6	648	-0.92%
2020/12/03	0	0.00	4	51.18	50.60	-4	644	-0.62%
2020/12/02	0	0.00	25	50.90	50.70	-25	644	-3.88%
2020/12/01	0	0.00	8.2	50.81	51.00	-8.2	650	-1.26%
2020/11/30	0	0.00	46	51.99	51.90	-46	651	-7.06%
2020/11/27	26	52.37	69	51.71	51.30	-43	638	-6.74%
2020/11/26	94	50.93	1	51.30	51.10	93	607	15.31%
2020/11/25	2.1	49.06	4	49.06	49.05	-1.9	582	-0.33%
2020/11/24	0	0.00	21	48.89	48.90	-21	604	-3.47%
2020/11/23	24.1	49.03	5	48.66	49.10	19.1	575	3.32%
2020/11/20	4	47.10	21	47.22	47.25	-17	530	-3.20%
2020/11/19	18	48.15	0	0.00	47.65	18	521	3.45%
2020/11/18	0	0.00	11	47.95	47.60	-11	511	-2.15%
2020/11/17	4	47.60	12	47.69	47.70	-8	501	-1.60%
2020/11/16	24	46.70	5	45.79	47.00	19	491	3.87%
2020/11/13	19	45.48	8	45.36	45.80	11	528	2.08%
2020/11/12	0	0.00	2	44.33	44.30	-2	514	-0.39%
2020/11/09	14	44.96	5	44.96	44.85	9	523	1.72%
2020/11/06	2	44.38	0	0.00	44.40	2	523	0.38%
2020/11/05	0	0.00	3	44.10	44.20	-3	533	-0.56%
2020/11/04	2	44.23	1	44.15	44.00	1	536	0.19%
2020/10/28	4	43.91	0	0.00	43.75	4	557	0.72%
2020/10/27	1	43.45	3	43.48	43.35	-2	554	-0.36%
2020/10/26	0	0.00	9	43.34	43.35	-9	558	-1.61%
2020/10/22	0	0.00	16	43.19	43.10	-16	575	-2.78%
2020/10/21	2	43.43	0	0.00	43.30	2	587	0.34%
2020/10/19	5	43.26	0	0.00	43.30	5	626	0.80%
2020/10/16	9	43.08	0	0.00	43.00	9	627	1.43%
2020/10/14	0	0.00	10	43.00	43.20	-10	642	-1.56%
2020/10/08	0	0.00	5	43.14	43.10	-5	676	-0.74%
2020/10/06	0	0.00	13	43.35	43.25	-13	700	-1.86%
2020/10/05	7	42.94	0	0.00	43.10	7	739	0.95%
2020/09/30	0	0.00	4	42.20	42.50	-4	754	-0.53%
2020/09/29	0	0.00	4	42.15	42.15	-4	778	-0.51%
2020/09/28	0	0.00	1	41.50	41.90	-1	828	-0.12%
2020/09/25	1	41.20	19	41.37	40.95	-18	852	-2.11%
2020/09/24	0	0.00	6	42.59	42.30	-6	859	-0.70%
2020/09/23	0	0.00	6	43.17	43.10	-6	864	-0.69%
2020/09/22	0	0.00	6	43.06	43.60	-6	880	-0.68%
2020/09/21	1	44.50	18	44.14	44.05	-17	917	-1.85%
2020/09/18	0	0.00	24	44.13	44.10	-24	926	-2.59%
2020/09/17	3	43.82	5	43.77	43.80	-2	938	-0.21%
2020/09/16	0	0.00	11	43.96	43.75	-11	944	-1.16%
2020/09/15	0	0.00	11	43.91	44.05	-11	951	-1.16%
2020/09/14	0	0.00	2	43.80	43.80	-2	968	-0.21%
2020/09/11	1	43.50	5	43.58	43.60	-4	973	-0.41%
2020/09/10	16	44.54	0	0.00	44.20	16	973	1.64%
2020/09/09	0	0.00	1	44.50	44.70	-1	980	-0.10%
2020/09/08	1	44.85	0	0.00	44.65	1	987	0.10%
2020/09/07	4	46.00	9	44.81	44.90	-5	994	-0.50%
2020/09/04	20	45.78	10	45.37	45.65	10	1,005	0.99%
2020/09/03	22	45.95	14	45.33	45.00	8	995	0.80%
2020/09/02	31	45.72	7	45.72	45.20	24	994	2.41%
2020/09/01	0	0.00	21	44.65	45.15	-21	1,007	-2.08%
2020/08/31	17	45.84	161	45.51	45.55	-144	1,005	-14.32%	大賣/鉅額交易
2020/08/28	186	45.17	11	45.23	45.00	175	1,012	17.29%	大買/鉅額交易
2020/08/27	0	0.00	4	43.20	43.30	-4	991	-0.40%
2020/08/26	0	0.00	6	43.36	43.35	-6	1,012	-0.59%
2020/08/25	0	0.00	1	43.80	43.20	-1	1,042	-0.10%
2020/08/24	10	42.90	14	42.93	42.90	-4	1,052	-0.38%
2020/08/21	10	44.20	7	43.96	43.70	3	1,060	0.28%
2020/08/20	1	42.55	235	44.11	43.80	-234	1,070	-21.86%	大賣/鉅額交易
2020/08/19	271	46.12	16	45.84	46.35	255	1,049	24.30%	大買/鉅額交易
2020/08/18	0	0.00	5	43.54	43.80	-5	998	-0.50%
2020/08/14	3	43.53	1	43.20	43.20	2	1,046	0.19%
2020/08/12	2	42.80	0	0.00	43.95	2	1,061	0.19%
2020/08/11	3	43.15	211	43.22	42.95	-208	1,067	-19.49%	大賣/鉅額交易
2020/08/10	10	44.70	1	44.90	44.35	9	1,073	0.84%
2020/08/07	0	0.00	3	44.70	44.70	-3	1,089	-0.28%
2020/08/06	0	0.00	7	44.57	44.50	-7	1,100	-0.64%
2020/08/05	23	44.92	0	0.00	44.90	23	1,103	2.08%
2020/08/04	3	43.77	17	43.75	43.75	-14	1,125	-1.24%
2020/08/03	2	43.98	0	0.00	43.60	2	1,147	0.17%
2020/07/31	1	43.90	6	44.10	44.15	-5	1,174	-0.43%
2020/07/30	18	43.98	0	0.00	44.20	18	1,197	1.50%
2020/07/29	7	42.96	0	0.00	43.00	7	1,204	0.58%
2020/07/28	4	42.88	15	42.26	42.10	-11	1,208	-0.91%
2020/07/27	2	43.68	10	43.65	43.40	-8	1,202	-0.67%
2020/07/24	0	0.00	9	43.98	44.40	-9	1,213	-0.74%
2020/07/23	3	46.95	0	0.00	46.35	3	1,184	0.25%
2020/07/21	0	0.00	19	47.89	47.15	-19	1,176	-1.61%
2020/07/20	109	46.99	3	47.50	47.50	106	1,168	9.07%	大買/鉅額交易
2020/07/17	5	47.00	2	45.95	46.10	3	1,159	0.26%
2020/07/16	1	46.95	10	47.22	47.05	-9	1,154	-0.78%
2020/07/15	34	49.17	0	0.00	49.00	34	1,146	2.97%
2020/07/14	10	49.29	0	0.00	49.15	10	1,133	0.88%
2020/07/13	4	49.40	0	0.00	49.40	4	1,124	0.36%
2020/07/10	2	50.25	57	50.98	49.30	-55	1,118	-4.92%
2020/07/08	1	52.20	18	51.89	51.90	-17	1,075	-1.58%
2020/07/07	22	53.25	2	52.00	52.00	20	1,053	1.90%
2020/07/01	16	50.48	7	51.11	50.00	9	961	0.94%
2020/06/30	34	50.13	0	0.00	50.60	34	943	3.60%
2020/06/29	0	0.00	4	48.00	48.60	-4	905	-0.44%
2020/06/23	0	0.00	9	48.71	48.70	-9	884	-1.02%
2020/06/22	0	0.00	26	48.48	48.60	-26	880	-2.95%
2020/06/19	15	48.61	0	0.00	48.00	15	876	1.71%
2020/06/16	8	49.68	3	49.62	49.65	5	858	0.58%
2020/06/12	9	49.56	0	0.00	49.75	9	861	1.04%
2020/06/11	0	0.00	2	51.00	50.00	-2	859	-0.23%
2020/06/09	8	50.45	0	0.00	50.20	8	856	0.93%
2020/06/08	4	50.40	35	50.67	50.00	-31	850	-3.65%
2020/06/05	39	51.47	0	0.00	51.80	39	823	4.74%
2020/06/04	35	51.16	2	51.20	51.40	33	814	4.05%
2020/06/03	0	0.00	45	50.03	50.50	-45	785	-5.73%
2020/06/02	0	0.00	6	50.51	49.75	-6	767	-0.78%
2020/06/01	58	51.29	1	50.50	50.80	57	742	7.68%
2020/05/29	0	0.00	2	49.85	49.95	-2	710	-0.28%
2020/05/28	0	0.00	4	50.00	49.85	-4	696	-0.57%
2020/05/27	5	49.34	0	0.00	49.20	5	679	0.74%
2020/05/26	9	48.62	2	48.85	48.75	7	658	1.06%
2020/05/25	0	0.00	4	47.60	48.25	-4	651	-0.61%
2020/05/22	1	47.80	4	47.91	47.35	-3	637	-0.47%
2020/05/21	0	0.00	49	47.40	47.60	-49	610	-8.02%
2020/05/20	55	46.22	41	46.19	46.30	14	582	2.41%
2020/05/15	0	0.00	3	45.23	45.80	-3	554	-0.54%
2020/05/14	39	46.40	0	0.00	46.00	39	536	7.28%
2020/05/13	0	0.00	3	45.95	46.35	-3	517	-0.58%
2020/05/12	0	0.00	30	45.90	45.90	-30	506	-5.93%
2020/05/11	109	45.84	21	45.45	46.00	88	495	17.74%	大買/
2020/05/08	0	0.00	10	45.11	44.75	-10	465	-2.15%
2020/05/07	70	44.95	50	44.51	44.70	20	443	4.51%
2020/05/06	29	43.78	4	43.81	44.20	25	414	6.03%
2020/05/05	14	42.63	0	0.00	42.75	14	390	3.58%
2020/05/04	1	42.30	0	0.00	42.30	1	379	0.26%
2020/04/30	0	0.00	1	41.80	42.00	-1	376	-0.27%
2020/04/29	23	42.40	5	42.00	41.80	18	380	4.73%
2020/04/28	1	40.70	0	0.00	40.70	1	361	0.28%
2020/04/27	0	0.00	1	39.65	39.95	-1	372	-0.27%
2020/04/21	0	0.00	1	38.10	38.05	-1	368	-0.27%
2020/04/17	0	0.00	2	38.40	38.65	-2	382	-0.52%
2020/04/16	1	38.30	1	38.20	38.30	0	378	0.00%
2020/04/15	0	0.00	1	38.25	37.80	-1	377	-0.26%
2020/04/14	1	36.80	0	0.00	36.80	1	374	0.27%
2020/03/24	3	29.75	0	0.00	29.80	3	355	0.84%
2020/03/19	0	0.00	15	27.60	27.50	-15	344	-4.36%
2020/03/16	1	33.10	0	0.00	32.10	1	319	0.31%
2020/03/05	0	0.00	2	38.45	38.75	-2	281	-0.71%
2020/03/04	0	0.00	29	38.03	37.90	-29	281	-10.31%
2020/02/24	7	39.09	0	0.00	39.10	7	274	2.55%
2020/02/03	1	35.80	0	0.00	36.50	1	271	0.37%
2020/01/30	1	38.00	0	0.00	37.50	1	263	0.38%
2020/01/20	0	0.00	100	39.97	40.05	-100	253	-39.44%
2020/01/08	2	40.00	0	0.00	39.80	2	241	0.83%
2020/01/06	22	40.91	0	0.00	40.65	22	238	9.23%
2019/11/12	0	0.00	1	41.10	41.05	-1	611	-0.16%
2019/10/09	1	40.75	0	0.00	40.80	1	763	0.13%
2019/10/08	0	0.00	30	41.12	41.05	-30	774	-3.87%
2019/10/07	0	0.00	35	41.62	41.50	-35	791	-4.42%
2019/10/04	0	0.00	100	41.75	41.55	-100	792	-12.61%
2019/09/27	2	41.50	0	0.00	41.30	2	802	0.25%
2019/09/26	4	42.10	42	41.99	41.85	-38	810	-4.69%
2019/09/25	27	42.22	73	42.13	42.10	-46	817	-5.63%
2019/09/19	0	0.00	2	42.50	42.10	-2	846	-0.24%
2019/09/17	3	42.17	2	42.05	42.20	1	873	0.11%
2019/09/16	1	42.85	0	0.00	43.00	1	883	0.11%
2019/09/12	1	43.20	0	0.00	43.25	1	904	0.11%
2019/09/11	0	0.00	8	43.23	43.00	-8	956	-0.84%
2019/09/10	0	0.00	11	43.48	44.10	-11	951	-1.16%
2019/09/09	3	44.77	16	45.61	44.70	-13	952	-1.36%
2019/09/06	7	47.30	317	47.56	46.80	-310	933	-33.21%	大賣/鉅額交易
2019/09/05	40	44.99	2	44.83	46.15	38	829	4.58%
2019/09/04	2	43.03	1	43.10	42.80	1	772	0.13%
2019/08/29	0	0.00	63	41.80	41.85	-63	768	-8.20%
2019/08/28	0	0.00	58	41.79	41.65	-58	770	-7.53%
2019/08/26	2	41.25	7	41.55	41.25	-5	778	-0.64%
2019/08/19	10	42.80	13	42.94	43.10	-3	790	-0.38%
2019/08/16	1	42.05	0	0.00	41.90	1	801	0.12%
2019/08/15	1	41.30	0	0.00	41.70	1	818	0.12%
2019/08/13	1	41.25	7	41.63	41.25	-6	844	-0.71%
2019/08/12	12	42.84	0	0.00	42.50	12	856	1.40%
2019/08/02	1	42.95	5	43.25	42.85	-4	898	-0.45%
2019/07/31	1	44.20	0	0.00	44.20	1	920	0.11%
2019/07/30	1	43.20	9	43.35	43.60	-8	926	-0.86%
2019/07/26	2	44.83	0	0.00	44.80	2	938	0.21%
2019/07/25	1	45.10	0	0.00	45.10	1	960	0.10%
2019/07/23	0	0.00	13	45.81	45.70	-13	1,045	-1.24%
2019/07/22	13	48.09	0	0.00	48.15	13	1,035	1.26%
2019/07/18	1	48.00	1	47.95	48.00	0	1,014	0.00%
2019/07/17	1	47.60	0	0.00	47.55	1	1,049	0.10%
2019/07/16	1	47.70	1	47.60	47.70	0	1,078	0.00%
2019/07/12	4	46.65	3	47.20	47.15	1	1,121	0.09%
2019/07/11	102	46.48	0	0.00	46.60	102	1,129	9.03%	大買/鉅額交易
2019/07/10	0	0.00	5	45.25	45.55	-5	1,165	-0.43%
2019/07/05	1	45.20	0	0.00	45.15	1	1,281	0.08%
2019/07/04	0	0.00	8	45.55	45.50	-8	1,356	-0.59%
2019/07/03	0	0.00	51	45.92	45.35	-51	1,500	-3.40%
2019/07/02	61	46.43	0	0.00	46.30	61	1,666	3.66%
2019/06/27	0	0.00	81	44.87	44.85	-81	1,757	-4.61%
2019/06/26	81	44.97	0	0.00	44.55	81	1,784	4.54%
2019/06/25	5	44.20	20	45.30	44.25	-15	1,827	-0.82%
2019/06/24	20	44.94	0	0.00	45.05	20	1,866	1.07%
2019/06/21	0	0.00	30	44.80	44.00	-30	1,979	-1.52%
2019/06/20	0	0.00	10	43.89	44.00	-10	2,008	-0.50%
2019/06/19	40	43.36	0	0.00	43.90	40	2,057	1.94%
2019/06/04	0	0.00	3	41.20	41.15	-3	2,902	-0.10%
2019/06/03	0	0.00	6	41.75	41.80	-6	2,905	-0.21%
2019/05/31	9	42.68	0	0.00	42.65	9	2,906	0.31%
2019/05/30	0	0.00	12	42.55	42.25	-12	2,910	-0.41%
2019/05/29	9	42.42	0	0.00	42.45	9	2,909	0.31%
2019/05/23	0	0.00	10	41.60	40.80	-10	2,976	-0.34%
2019/05/22	10	43.15	19	43.59	42.10	-9	2,965	-0.30%
2019/05/21	12	42.82	0	0.00	43.50	12	2,956	0.41%
2019/05/20	0	0.00	5	43.00	42.80	-5	2,955	-0.17%
2019/05/17	0	0.00	2	44.25	44.25	-2	2,945	-0.07%
2019/05/16	0	0.00	22	47.04	46.35	-22	2,935	-0.75%
2019/05/15	28	46.93	15	46.66	47.20	13	2,935	0.44%
2019/05/14	9	45.97	0	0.00	46.20	9	2,939	0.31%
2019/05/10	0	0.00	3	46.05	45.65	-3	2,928	-0.10%
2019/05/09	0	0.00	13	46.91	47.00	-13	2,922	-0.44%
2019/05/08	1	48.80	0	0.00	48.80	1	2,924	0.03%
2019/05/06	0	0.00	2	48.20	48.20	-2	2,937	-0.07%
2019/05/03	9	49.06	0	0.00	48.55	9	2,939	0.31%
2019/05/02	6	48.99	16	48.92	48.65	-10	2,934	-0.34%
2019/04/30	24	46.93	0	0.00	47.75	24	2,919	0.82%
2019/04/29	0	0.00	18	45.13	45.35	-18	2,900	-0.62%
2019/04/26	16	50.80	11	49.57	49.45	5	2,842	0.18%
2019/04/25	0	0.00	60	51.28	50.70	-60	2,860	-2.10%
2019/04/24	0	0.00	6	51.73	51.60	-6	2,955	-0.20%
2019/04/19	7	51.37	3	50.93	51.00	4	2,935	0.14%
2019/04/18	0	0.00	1	52.50	52.50	-1	2,910	-0.03%
2019/04/17	0	0.00	56	53.71	53.10	-56	2,919	-1.92%
2019/04/16	23	54.84	10	54.84	54.00	13	2,920	0.45%
2019/04/15	7	54.00	0.1	54.50	54.40	6.9	2,939	0.23%
2019/04/11	20	54.80	165	53.81	53.30	-145	3,038	-4.77%	大賣/鉅額交易
2019/04/10	32	56.14	69	55.43	55.10	-37	2,992	-1.24%
2019/04/09	25	54.82	93	56.21	55.60	-68	2,921	-2.33%
2019/04/08	85	55.44	59	56.16	57.00	26	2,785	0.93%
2019/04/03	65	52.50	47	52.34	51.90	18	2,628	0.68%
2019/04/02	24	52.91	17	52.10	53.00	7	2,624	0.27%
2019/04/01	21	52.95	12	53.14	52.30	9	2,601	0.35%
2019/03/29	11	51.62	115	51.55	52.30	-104	2,556	-4.07%	大賣/鉅額交易
2019/03/28	59	52.56	20	51.57	51.70	39	2,544	1.53%
2019/03/27	10	52.24	97	51.38	52.00	-87	2,554	-3.41%
2019/03/26	408	52.23	36	51.34	51.90	372	2,516	14.78%	大買/鉅額交易
2019/03/25	43	49.86	17	48.99	49.80	26	2,412	1.08%
2019/03/22	36	49.72	15	49.38	49.80	21	2,420	0.87%
2019/03/21	215	49.70	31	50.19	50.10	184	2,383	7.72%	大買/鉅額交易
2019/03/20	316	49.09	83.4	48.59	49.70	232.6	2,303	10.10%	大買/鉅額交易
2019/03/19	217	47.77	143	47.21	48.00	74	2,032	3.64%	大買/大賣/
2019/03/18	147	45.89	30	44.67	45.90	117	1,833	6.38%	大買/鉅額交易
2019/03/15	43	43.46	7	42.94	43.65	36	1,676	2.15%
2019/03/14	13	42.95	56	43.47	42.30	-43	1,624	-2.65%
2019/03/13	75	42.63	0	0.00	43.25	75	1,541	4.87%
2019/03/12	0	0.00	12	41.30	41.25	-12	1,469	-0.82%
2019/03/11	9	41.28	0	0.00	41.20	9	1,492	0.60%
2019/03/07	0	0.00	1	41.15	40.85	-1	1,518	-0.07%
2019/03/05	0	0.00	3	41.78	41.75	-3	1,530	-0.20%
2019/02/27	0	0.00	11	40.94	41.10	-11	1,564	-0.70%
2019/02/25	45	41.22	2	41.85	42.15	43	1,518	2.83%
2019/02/22	32	41.01	1	40.95	40.90	31	1,501	2.06%
2019/02/21	0	0.00	3	41.03	40.95	-3	1,501	-0.20%
2019/02/20	0	0.00	6	41.50	41.15	-6	1,497	-0.40%
2019/02/19	16	41.67	0	0.00	41.60	16	1,517	1.05%
2019/02/15	1	41.45	0	0.00	41.05	1	1,547	0.06%
2019/02/13	20	41.74	0	0.00	41.70	20	1,539	1.30%
2019/02/12	0.5	41.50	6	40.97	41.60	-5.5	1,530	-0.36%
2019/02/11	16	40.63	0	0.00	40.75	16	1,536	1.04%
2019/01/30	2	40.10	3	40.23	40.10	-1	1,533	-0.07%
2019/01/28	0	0.00	11	41.43	41.10	-11	1,509	-0.73%
2019/01/25	0	0.00	15	42.25	41.65	-15	1,502	-1.00%
2019/01/24	36	41.46	11	41.54	41.70	25	1,488	1.68%
2019/01/23	4	41.10	0	0.00	41.20	4	1,479	0.27%
2019/01/22	1	41.10	13	41.08	41.05	-12	1,479	-0.81%
2019/01/21	0	0.00	13	41.56	41.15	-13	1,472	-0.88%
2019/01/18	15	42.29	1	42.35	41.80	14	1,467	0.95%
2019/01/17	8	42.80	100	42.93	41.85	-92	1,467	-6.27%
2019/01/16	65	43.48	34	43.07	43.05	31	1,434	2.16%
2019/01/15	36	41.46	2	41.50	41.95	34	1,331	2.55%
2019/01/14	0	0.00	30	40.95	40.45	-30	1,306	-2.30%
2019/01/11	42	41.90	4	42.00	41.15	38	1,303	2.91%
2019/01/10	0	0.00	8	40.64	40.55	-8	1,271	-0.63%
2019/01/09	6	42.00	12	42.14	41.50	-6	1,251	-0.48%
2019/01/08	2	41.80	0	0.00	41.40	2	1,226	0.16%
2019/01/07	2	42.33	49	42.54	41.55	-47	1,209	-3.88%
2019/01/04	77	41.58	44	40.65	42.00	33	1,148	2.87%
2019/01/03	51	40.68	0	0.00	40.65	51	1,075	4.74%
2018/12/27	0	0.00	68	38.43	38.20	-68	1,057	-6.43%
2018/12/26	0	0.00	1	38.65	37.80	-1	1,058	-0.09%
2018/12/25	0	0.00	8	39.94	39.50	-8	1,053	-0.76%
2018/12/24	8	41.00	16	40.44	41.10	-8	1,072	-0.75%
2018/12/21	15	40.56	34	39.96	41.00	-19	1,152	-1.65%
2018/12/20	36	40.86	16	39.93	39.60	20	1,155	1.73%
2018/12/19	1	39.05	2	39.88	40.25	-1	1,109	-0.09%
2018/12/18	0	0.00	65	39.41	38.70	-65	1,113	-5.84%
2018/12/17	53	41.24	64	40.58	40.15	-11	1,104	-1.00%
2018/12/14	39	39.50	48	38.64	39.30	-9	1,071	-0.84%
2018/12/13	96	38.78	2	38.75	38.90	94	1,063	8.84%
2018/12/12	2	37.65	4	38.05	37.80	-2	1,104	-0.18%
2018/12/07	0	0.00	5	37.20	37.10	-5	1,170	-0.43%
2018/12/06	4	36.81	5	36.45	36.60	-1	1,210	-0.08%
2018/12/04	3	39.30	15	38.82	38.50	-12	1,453	-0.83%
2018/12/03	10	38.83	6	38.98	39.00	4	1,565	0.26%
2018/11/30	0	0.00	1	37.30	37.30	-1	1,593	-0.06%
2018/11/29	0	0.00	4	37.34	36.95	-4	1,669	-0.24%
2018/11/28	4	37.58	14	37.64	37.10	-10	1,751	-0.57%
2018/11/27	21	37.64	12	37.06	37.35	9	1,898	0.47%
2018/11/26	6	36.89	36	36.54	36.75	-30	1,978	-1.52%
2018/11/23	0	0.00	6	35.50	36.00	-6	2,016	-0.30%
2018/11/22	6	36.50	5	35.74	35.40	1	2,141	0.05%
2018/11/21	5	35.67	0	0.00	35.85	5	2,438	0.21%
2018/11/20	0	0.00	1	35.45	35.20	-1	2,577	-0.04%
2018/11/19	0	0.00	6	35.30	35.10	-6	3,115	-0.19%
2018/11/16	16	35.63	1	35.60	34.80	15	3,426	0.44%
2018/11/15	7	35.40	0	0.00	35.20	7	3,505	0.20%
2018/11/14	36	34.57	2	34.75	34.70	34	3,585	0.95%
2018/11/13	1	32.70	0	0.00	32.95	1	3,580	0.03%
2018/11/12	50	32.30	0	0.00	32.45	50	3,577	1.40%
2018/11/07	0	0.00	1	31.50	31.90	-1	3,555	-0.03%
2018/11/06	0	0.00	1	31.10	30.85	-1	3,563	-0.03%
2018/11/05	1	31.80	0	0.00	31.80	1	3,576	0.03%
2018/11/01	1	31.50	0	0.00	31.55	1	3,588	0.03%
2018/10/26	0	0.00	12	29.69	29.50	-12	3,618	-0.33%
2018/10/25	0	0.00	23	30.30	30.20	-23	3,608	-0.64%
2018/10/24	0	0.00	18	31.79	31.70	-18	3,596	-0.50%
2018/10/23	0.1	32.10	0	0.00	32.10	0.1	3,588	0.00%
2018/10/22	2	32.75	0	0.00	32.85	2	3,582	0.06%
2018/10/19	10.1	32.32	0	0.00	32.70	10.1	3,579	0.28%
2018/10/18	3	33.20	0	0.00	33.10	3	3,571	0.08%
2018/10/16	2	34.30	0	0.00	34.20	2	3,569	0.06%
2018/10/15	10	34.15	0	0.00	33.85	10	3,570	0.28%
2018/10/12	1	32.50	57	33.29	33.60	-56	3,573	-1.57%
2018/10/11	16	32.09	8	32.19	32.20	8	3,599	0.22%
2018/10/09	1	35.30	0	0.00	35.30	1	3,571	0.03%
2018/10/08	0	0.00	21	36.20	35.60	-21	3,568	-0.59%
2018/10/05	0	0.00	6	36.03	36.10	-6	3,553	-0.17%
2018/10/04	1	37.60	5	37.70	37.65	-4	3,518	-0.11%
2018/10/03	10	37.75	0	0.00	37.65	10	3,508	0.29%
2018/10/02	24	37.73	19	38.12	38.00	5	3,490	0.14%
2018/10/01	8	38.08	11	37.40	37.55	-3	3,453	-0.09%
2018/09/28	0	0.00	48	39.30	39.00	-48	3,373	-1.42%
2018/09/27	0	0.00	37	40.17	39.55	-37	3,339	-1.11%
2018/09/26	1	40.75	101	40.86	40.75	-100	3,308	-3.02%	大賣/
2018/09/25	37	42.11	23	42.29	41.25	14	3,301	0.42%
2018/09/21	82	41.55	23	40.74	41.20	59	3,277	1.80%
2018/09/20	11	40.70	4	40.85	40.70	7	3,264	0.21%
2018/09/19	2	41.60	70	42.34	41.60	-68	3,242	-2.10%
2018/09/18	81	43.58	17	43.59	42.40	64	3,218	1.99%
2018/09/17	1	41.55	88	41.97	42.00	-87	3,168	-2.75%
2018/09/14	73	42.87	20	41.80	42.60	53	3,163	1.68%
2018/09/13	8	42.30	5	42.10	41.25	3	3,219	0.09%
2018/09/12	13	40.80	15	40.80	41.25	-2	3,205	-0.06%
2018/09/11	48	41.99	203	41.86	42.00	-155	3,171	-4.89%	大賣/鉅額交易
2018/09/10	2	42.00	78	41.90	41.00	-76	3,131	-2.43%
2018/09/07	23	45.79	168	47.81	45.00	-145	2,932	-4.94%	大賣/鉅額交易
2018/09/06	80	50.01	183	48.96	49.25	-103	2,799	-3.68%	大賣/鉅額交易
2018/09/05	137	50.36	20	49.42	49.20	117	2,820	4.15%	大買/鉅額交易
2018/09/04	53	49.45	123	48.96	50.20	-70	2,748	-2.55%	大賣/
2018/09/03	50	51.91	86	51.08	49.45	-36	2,662	-1.35%
2018/08/31	151	50.19	7	48.91	50.70	144	2,514	5.73%	大買/鉅額交易
2018/08/30	18	50.03	75	50.17	49.50	-57	2,420	-2.35%
2018/08/29	51	50.24	344	49.81	50.50	-293	2,401	-12.20%	大賣/鉅額交易
2018/08/28	453	52.05	123	50.84	49.70	330	2,270	14.53%	大買/大賣/鉅額交易
2018/08/27	41	49.77	103	49.66	50.40	-62	1,967	-3.15%	大賣/
2018/08/24	222	49.70	79	49.23	50.80	143	1,820	7.86%	大買/鉅額交易
2018/08/23	175	48.18	83	48.06	48.40	92	1,292	7.12%	大買/
2018/08/22	49	43.43	8	43.03	44.00	41	993	4.13%
2018/08/21	57	42.77	5	43.20	41.80	52	925	5.62%
2018/08/20	51	40.63	3	41.00	40.80	48	838	5.73%
2018/08/14	0	0.00	7	39.69	39.90	-7	961	-0.73%
2018/08/13	0	0.00	61	39.43	39.50	-61	963	-6.33%
2018/08/10	4	40.95	0	0.00	40.65	4	955	0.42%
2018/08/09	20	40.60	17	40.58	40.60	3	943	0.32%
2018/08/08	13	40.55	1	40.55	40.55	12	954	1.26%
2018/08/03	3	39.80	0	0.00	39.75	3	948	0.32%
2018/08/02	3	38.95	0	0.00	39.25	3	936	0.32%
2018/08/01	7	38.40	0	0.00	38.50	7	940	0.74%
2018/07/27	0	0.00	4	38.30	38.15	-4	972	-0.41%
2018/07/26	0	0.00	15	38.52	38.25	-15	980	-1.53%
2018/07/24	39	37.98	3	37.95	38.00	36	1,036	3.47%
2018/07/23	1.3	37.82	0	0.00	37.60	1.3	1,038	0.13%
2018/07/20	26	38.42	20	38.73	38.40	6	1,042	0.58%
2018/07/19	12	39.16	26	39.15	39.15	-14	1,047	-1.34%
2018/07/18	34	40.72	7	40.93	40.85	27	1,062	2.54%
2018/07/17	7	40.05	9	39.92	39.80	-2	1,074	-0.19%
2018/07/16	12	39.68	1	38.55	39.50	11	1,086	1.01%
2018/07/12	0	0.00	4	37.50	37.95	-4	1,124	-0.36%
2018/07/11	1	37.35	12	37.35	37.40	-11	1,136	-0.97%
2018/07/10	0	0.00	1	37.75	38.15	-1	1,146	-0.09%
2018/07/09	1	37.40	0	0.00	37.40	1	1,175	0.09%
2018/07/05	0	0.00	2	37.95	37.75	-2	1,243	-0.16%
2018/07/03	0	0.00	3	39.25	38.40	-3	1,348	-0.22%
2018/06/28	0	0.00	9	38.90	38.85	-9	1,419	-0.63%
2018/06/27	4	39.85	7	39.86	39.40	-3	1,693	-0.18%
2018/06/26	4	38.49	38	38.35	39.75	-34	1,826	-1.86%
2018/06/25	0	0.00	60	40.93	40.75	-60	1,884	-3.18%
2018/06/22	75	42.89	15	42.89	41.55	60	2,014	2.98%
2018/06/21	8	41.70	9	41.62	42.00	-1	2,037	-0.05%
2018/06/20	8	41.50	1	40.60	41.40	7	2,153	0.33%
2018/06/19	1	42.00	42	41.24	40.70	-41	2,225	-1.84%
2018/06/15	0	0.00	6	40.80	41.00	-6	2,287	-0.26%
2018/06/14	0	0.00	7	40.79	40.80	-7	2,326	-0.30%
2018/06/13	50	42.84	22	43.18	41.20	28	2,324	1.20%
2018/06/11	0	0.00	6	41.50	41.50	-6	2,265	-0.26%
2018/06/08	0	0.00	13	41.86	41.70	-13	2,280	-0.57%
2018/06/07	0	0.00	14	41.60	41.60	-14	2,297	-0.61%
2018/06/06	67	42.10	0	0.00	42.50	67	2,320	2.89%
2018/06/05	0	0.00	2	40.70	40.35	-2	2,337	-0.09%
2018/06/04	2	40.80	0	0.00	40.70	2	2,346	0.09%
2018/06/01	0	0.00	8	39.73	39.85	-8	2,367	-0.34%
2018/05/31	3	39.98	7	39.61	39.35	-4	2,392	-0.17%
2018/05/30	0	0.00	58	39.94	39.75	-58	2,403	-2.41%
2018/05/29	27	42.88	33	41.85	41.20	-6	2,453	-0.24%
2018/05/28	24	42.06	1	42.10	42.25	23	2,425	0.95%
2018/05/25	47	42.81	36	43.13	42.60	11	2,433	0.45%
2018/05/24	68	42.60	7	40.33	43.05	61	2,428	2.51%
2018/05/23	5	39.90	18	39.54	39.60	-13	2,421	-0.54%
2018/05/22	1	39.15	0	0.00	39.05	1	2,533	0.04%
2018/05/21	0	0.00	7	39.29	39.35	-7	2,629	-0.27%
2018/05/18	7	39.29	21	39.00	39.10	-14	2,672	-0.52%
2018/05/17	0	0.00	21	38.75	38.75	-21	2,693	-0.78%
2018/05/11	103	39.19	1	39.95	39.00	102	2,757	3.70%	大買/鉅額交易
2018/05/10	0	0.00	6	40.42	39.30	-6	2,770	-0.22%
2018/05/09	8	39.99	0	0.00	39.80	8	2,826	0.28%
2018/05/08	0	0.00	13	40.59	40.75	-13	2,853	-0.46%
2018/05/07	7	40.10	0	0.00	39.80	7	2,908	0.24%
2018/05/04	0	0.00	21	39.10	38.75	-21	2,952	-0.71%
2018/05/03	3	40.07	45	39.98	39.80	-42	3,028	-1.39%
2018/05/02	62	40.47	44	40.00	40.30	18	3,042	0.59%
2018/04/30	45	39.06	0	0.00	38.80	45	3,032	1.48%
2018/04/27	0	0.00	6	37.00	36.60	-6	3,017	-0.20%
2018/04/26	4	37.40	7	37.96	36.40	-3	3,014	-0.10%
2018/04/24	13	36.96	22	36.83	36.70	-9	3,001	-0.30%
2018/04/23	37	39.19	3	39.03	37.40	34	2,986	1.14%
2018/04/20	6	41.34	14	41.18	41.00	-8	2,935	-0.27%
2018/04/19	2	42.85	21	42.91	41.80	-19	2,920	-0.65%
2018/04/18	2	41.35	5	42.00	42.00	-3	2,888	-0.10%
2018/04/17	5	41.80	0	0.00	41.35	5	2,873	0.17%
2018/04/16	2	41.60	10	41.90	41.40	-8	2,867	-0.28%
2018/04/13	1	41.40	2	42.10	41.40	-1	2,881	-0.03%
2018/04/12	4	42.11	10	42.30	42.15	-6	2,854	-0.21%
2018/04/11	54	42.32	25	42.72	41.75	29	2,818	1.03%
2018/04/10	4	43.75	41	43.55	42.55	-37	2,785	-1.33%
2018/04/09	2	42.65	24	42.54	42.55	-22	2,715	-0.81%
2018/04/03	7	41.40	10	41.73	41.60	-3	2,680	-0.11%
2018/04/02	5	41.57	15	41.68	41.60	-10	2,665	-0.38%
2018/03/31	4	41.65	4	41.59	42.10	0	2,645	0.00%
2018/03/30	18	43.57	11	44.34	41.70	7	2,608	0.27%
2018/03/29	19	43.51	66.4	43.76	44.65	-47.4	2,359	-2.01%
2018/03/28	96	41.64	4	41.23	42.20	92	2,225	4.13%
2018/03/27	31	44.20	2	43.00	41.40	29	2,192	1.32%
2018/03/26	3	41.72	10.3	41.58	43.00	-7.3	2,046	-0.36%
2018/03/23	15	40.25	45	40.36	40.25	-30	1,935	-1.55%
2018/03/22	42	39.74	30	39.87	39.75	12	1,809	0.66%
2018/03/21	90	38.92	1	39.20	39.00	89	1,723	5.16%
2018/03/20	0	0.00	2	37.80	37.80	-2	1,642	-0.12%
2018/02/06	0	0.00	61	32.50	32.40	-61	833	-7.32%
2018/02/01	0	0.00	20	36.00	35.20	-20	776	-2.57%
2018/01/31	81	35.06	0	0.00	35.20	81	712	11.37%