鴻碩 (3092)-元大-北港券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
32.85
漲跌
▲0.05
漲幅
+0.15%
成交量
269張
產業
上市電子零組件類股
251人加入追蹤

立即追蹤
本地時間:13:30

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

鴻碩 (3092)籌碼相關－元大-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港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
2024/05/07	65	33.21	15	32.85	32.85	50	416	12.00%
2024/05/06	1	32.85	0	0.00	32.80	1	413	0.24%
2024/05/03	10	33.00	0	0.00	32.60	10	411	2.43%
2024/05/02	3	33.00	60.5	33.00	33.00	-57.5	407	-14.10%
2024/04/30	0	0.00	60	33.24	33.35	-60	410	-14.62%
2024/04/29	37	33.34	10	33.45	33.45	27	410	6.57%
2024/04/26	2.1	33.75	20	33.90	33.30	-17.9	397	-4.51%
2024/04/25	65	35.40	74	34.95	34.40	-9	392	-2.29%
2024/04/24	20	34.63	25	34.59	34.55	-5	376	-1.33%
2024/04/23	35	33.47	36	34.19	34.00	-1	376	-0.27%
2024/04/22	26	33.40	26	32.75	32.75	0	369	0.00%
2024/04/19	1.2	32.98	10	32.83	32.95	-8.8	367	-2.39%
2024/04/16	11.2	34.46	5	34.15	34.15	6.2	364	1.70%
2024/04/12	41	35.15	41	35.04	35.00	0	357	0.00%
2024/04/11	108.1	35.85	32.5	35.51	35.55	75.6	351	21.52%	大買/
2024/04/10	50.1	35.65	40	35.51	35.80	10.1	336	3.00%
2024/04/09	50	35.05	20	35.45	35.35	30	322	9.29%
2024/04/08	20	34.61	25	34.72	34.75	-5	309	-1.61%
2024/04/03	44	34.22	30	33.92	33.90	14	309	4.52%
2024/04/02	31	33.90	51	34.34	33.90	-20	304	-6.57%
2024/04/01	25	33.44	26	33.06	33.10	-1	288	-0.35%
2024/03/29	5	31.75	0	0.00	31.70	5	283	1.77%
2024/03/28	0.5	31.80	0	0.00	31.70	0.5	288	0.17%
2024/03/27	10	32.23	5	31.65	31.65	5	289	1.73%
2024/03/26	16	32.37	2	32.30	32.40	14	286	4.89%
2024/03/22	1	31.65	3	31.45	31.25	-2	284	-0.70%
2024/03/21	1	30.65	1	30.85	30.70	0	284	0.00%
2024/03/20	2	30.50	1	30.75	30.55	1	284	0.35%
2024/03/19	1	30.40	2	30.73	30.85	-1	284	-0.35%
2024/03/18	2	30.48	51	30.56	30.40	-49	285	-17.17%
2024/03/15	0	0.00	8	30.29	30.85	-8	283	-2.82%
2024/03/14	6	29.94	6	30.23	30.35	0	275	0.00%
2024/03/13	33	30.39	6	30.08	30.05	27	274	9.84%
2024/03/07	1	31.55	0	0.00	31.55	1	260	0.38%
2024/03/06	36	33.34	5	33.15	32.55	31	254	12.18%
2024/03/05	10	31.78	22	31.81	31.70	-12	245	-4.89%
2024/03/04	0	33.20	1	33.10	32.90	-1	233	-0.44%
2024/02/29	10	33.00	0	0.00	33.00	10	227	4.40%
2024/02/27	1	33.60	0	0.00	33.40	1	221	0.45%
2024/02/26	40	33.94	1	33.90	33.90	39	226	17.22%
2024/02/22	0.1	34.10	0	0.00	33.90	0.1	229	0.04%
2024/02/20	1	34.50	0	0.00	34.30	1	229	0.44%
2024/02/19	6	34.47	0	0.00	34.50	6	232	2.58%
2024/02/05	1	33.50	0	0.00	33.50	1	231	0.43%
2024/01/24	1	34.60	1	34.85	34.65	0	235	0.00%
2024/01/17	12	33.55	0	0.00	33.50	12	236	5.08%
2024/01/10	10	34.05	0	0.00	34.10	10	249	4.01%
2024/01/09	8	34.53	0	0.00	34.50	8	249	3.20%
2024/01/05	1	34.80	0	0.00	34.90	1	252	0.40%
2024/01/04	10	35.00	0	0.00	35.05	10	255	3.91%
2024/01/03	0	0.00	5	35.15	35.15	-5	262	-1.91%
2024/01/02	0	0.00	20	35.20	35.20	-20	261	-7.64%
2023/12/29	10	35.50	10	35.45	35.45	0	272	0.00%
2023/12/27	6	35.48	5	35.30	35.30	1	270	0.37%
2023/12/26	22	35.47	22	35.51	35.50	0	275	0.00%
2023/12/25	2	35.35	1	35.60	35.00	1	274	0.36%
2023/12/22	10	35.10	0	0.00	34.80	10	274	3.64%
2023/12/20	0	0.00	2	34.75	34.95	-2	293	-0.68%
2023/12/19	2	34.30	0	0.00	34.35	2	311	0.64%
2023/12/18	11	35.32	11	34.84	34.80	0	345	0.00%
2023/12/15	0	0.00	15	34.88	34.85	-15	424	-3.53%
2023/12/14	3	34.75	9	34.73	34.70	-6	427	-1.40%
2023/12/13	11	34.98	6	34.81	34.75	5	431	1.16%
2023/12/12	1	34.75	0	0.00	34.85	1	431	0.23%
2023/12/11	0	0.00	2	35.00	34.90	-2	442	-0.45%
2023/12/07	0	0.00	55	35.18	35.05	-55	445	-12.35%
2023/12/05	24	35.64	20	35.38	35.35	4	449	0.89%
2023/12/04	1	35.70	1	35.95	35.65	0	451	0.00%
2023/12/01	0	0.00	20	35.43	35.55	-20	453	-4.41%
2023/11/30	1	35.50	8	35.62	35.45	-7	456	-1.53%
2023/11/29	1	35.15	0	0.00	35.30	1	457	0.22%
2023/11/28	1	35.25	0	0.00	35.50	1	463	0.22%
2023/11/27	1	35.15	0	0.00	35.25	1	465	0.21%
2023/11/22	15	35.47	0	0.00	35.60	15	471	3.18%
2023/11/21	10	35.40	10	35.25	35.25	0	471	0.00%
2023/11/20	5	35.10	5	35.20	35.20	0	475	0.00%
2023/11/17	1	35.10	1	35.25	35.15	0	481	0.00%
2023/11/16	20	35.02	20	34.77	34.75	0	487	0.00%
2023/11/15	8	34.48	5	34.50	34.50	3	494	0.61%
2023/11/14	9	34.87	8	34.30	34.30	1	506	0.20%
2023/11/13	20	34.73	18	34.56	34.55	2	518	0.39%
2023/11/10	1	34.85	0	0.00	34.85	1	526	0.19%
2023/11/09	5	35.30	5	35.10	35.10	0	535	0.00%
2023/11/08	0	0.00	6	35.50	35.50	-6	566	-1.06%
2023/11/07	5	35.40	5	35.50	35.50	0	584	0.00%
2023/11/06	5	35.30	5	35.35	35.35	0	607	0.00%
2023/11/03	15	35.60	27	35.21	35.15	-12	629	-1.91%
2023/11/02	26	35.30	2	35.30	35.20	24	666	3.60%
2023/11/01	17	34.79	17	34.76	34.75	0	700	0.00%
2023/10/31	2	35.08	1	35.15	34.75	1	822	0.12%
2023/10/30	12	35.35	12	35.63	35.70	0	871	0.00%
2023/10/27	2	35.65	1	35.75	35.30	1	946	0.11%
2023/10/26	31	35.70	30	35.23	35.20	1	1,117	0.09%
2023/10/24	3	35.35	15	35.55	35.60	-12	1,251	-0.96%
2023/10/23	18	35.03	19	35.06	35.05	-1	1,251	-0.08%
2023/10/20	41	34.07	8	34.54	34.85	33	1,258	2.62%
2023/10/19	22	34.90	10	35.08	34.95	12	1,278	0.94%
2023/10/18	25	35.09	85	35.11	34.90	-60	1,277	-4.70%
2023/10/17	0	0.00	50	36.48	35.90	-50	1,273	-3.93%
2023/10/16	1	36.60	0	0.00	36.55	1	1,276	0.08%
2023/10/13	16	37.19	18	36.97	36.95	-2	1,284	-0.16%
2023/10/11	41	37.29	41	36.83	36.70	0	1,304	0.00%
2023/10/06	20	38.09	23	37.83	37.75	-3	1,309	-0.23%
2023/10/05	55	38.12	56	37.85	37.80	-1	1,317	-0.08%
2023/10/04	20	37.21	70	37.03	37.05	-50	1,321	-3.78%
2023/10/03	35	38.17	35	37.76	37.75	0	1,325	0.00%
2023/10/02	0	0.00	35	37.78	38.00	-35	1,327	-2.64%
2023/09/28	30	37.28	15	37.20	37.20	15	1,334	1.12%
2023/09/27	39	37.39	60	37.10	37.20	-21	1,366	-1.54%
2023/09/26	30	37.56	30	37.28	37.25	0	1,391	0.00%
2023/09/25	42	37.61	42	37.22	37.20	0	1,417	0.00%
2023/09/22	106	36.64	92	36.87	37.20	14	1,411	0.99%	大買/
2023/09/21	111	38.01	99	37.64	37.50	12	1,405	0.85%	大買/
2023/09/20	81	37.40	168.3	38.23	38.95	-87.3	1,370	-6.37%	大賣/
2023/09/19	22	36.47	21	35.88	35.85	1	1,299	0.08%
2023/09/18	27	36.14	29	36.28	36.30	-2	1,322	-0.15%
2023/09/15	34	35.92	31	35.72	35.65	3	1,341	0.22%
2023/09/14	37	35.44	81	36.00	35.90	-44	1,373	-3.20%
2023/09/13	17	35.32	17	35.37	35.35	0	1,383	0.00%
2023/09/12	14.6	35.29	14	35.32	35.30	0.6	1,399	0.04%
2023/09/11	7	35.40	3	35.53	35.20	4	1,427	0.28%
2023/09/08	32.2	36.18	31.1	35.96	35.95	1.1	1,493	0.08%
2023/09/07	1	36.30	1	36.55	36.35	0	1,497	0.00%
2023/09/06	15	36.22	13	36.06	36.00	2	1,503	0.13%
2023/09/05	0	0.00	3	36.37	36.60	-3	1,502	-0.20%
2023/09/04	14	35.83	12	36.04	36.00	2	1,502	0.13%
2023/09/01	15	36.32	10	36.20	36.20	5	1,500	0.33%
2023/08/31	10	36.35	10	36.40	36.40	0	1,499	0.00%
2023/08/30	13	35.65	54	36.03	36.25	-41	1,508	-2.72%
2023/08/29	5	35.30	5	35.45	35.45	0	1,512	0.00%
2023/08/28	34	35.45	15	35.39	35.30	19	1,512	1.26%
2023/08/24	27.2	35.67	28	35.57	35.50	-0.8	1,509	-0.05%
2023/08/23	20	35.59	10	35.55	35.50	10	1,507	0.66%
2023/08/22	19	35.96	25	35.50	35.60	-6	1,504	-0.40%
2023/08/21	46	35.85	81	35.62	35.70	-35	1,497	-2.34%
2023/08/18	80	37.18	60	36.36	36.10	20	1,489	1.34%
2023/08/17	60	36.16	50	36.51	36.50	10	1,476	0.68%
2023/08/16	49	36.55	29	36.60	36.60	20	1,462	1.37%
2023/08/15	18	37.65	15	37.10	37.10	3	1,455	0.21%
2023/08/14	98.2	38.32	51	37.16	37.05	47.2	1,450	3.25%
2023/08/11	12	40.49	12	40.05	40.05	0	1,423	0.00%
2023/08/10	47	40.56	52	40.59	40.30	-5	1,408	-0.36%
2023/08/09	32	39.51	32	40.61	40.60	0	1,387	0.00%
2023/08/08	69	40.66	32	39.52	39.50	37	1,377	2.69%
2023/08/07	73	43.48	1	43.05	43.30	72	1,351	5.33%
2023/08/04	63	43.80	84	43.76	43.55	-21	1,313	-1.60%
2023/08/02	32	42.37	31	41.53	41.50	1	1,202	0.08%
2023/08/01	79.3	42.04	75	41.94	42.00	4.3	1,151	0.37%
2023/07/31	72	42.95	120.1	43.31	42.35	-48.1	1,079	-4.45%	大賣/
2023/07/28	30	39.00	133.2	40.95	41.55	-103.2	911	-11.32%	大賣/鉅額交易
2023/07/27	0	0.00	45	37.20	37.80	-45	803	-5.60%
2023/07/26	11	36.22	11	35.66	35.60	0	791	0.00%
2023/07/24	88	35.99	89	35.25	35.15	-1	787	-0.13%
2023/07/21	20	37.63	0	0.00	37.35	20	768	2.60%
2023/07/20	10	37.60	30	37.98	38.05	-20	774	-2.58%
2023/07/19	35	37.71	25	37.15	37.15	10	776	1.29%
2023/07/18	54	38.51	25	37.70	37.70	29	800	3.62%
2023/07/17	22	37.37	29	38.77	38.75	-7	884	-0.79%
2023/07/14	1	37.30	1	37.75	37.40	0	953	0.00%
2023/07/13	14	37.81	0	0.00	37.10	14	957	1.46%
2023/07/12	54.2	38.85	51	38.08	38.00	3.2	955	0.34%
2023/07/11	30	39.35	30.2	39.04	39.00	-0.2	949	-0.02%
2023/07/10	20	38.28	30	38.94	38.80	-10	941	-1.06%
2023/07/07	53.2	38.23	52	38.19	38.15	1.2	944	0.13%
2023/07/06	31	39.54	30	38.65	38.65	1	937	0.11%
2023/07/05	17	39.86	63	40.21	39.75	-46	928	-4.96%
2023/07/04	80	40.00	80.2	39.57	39.35	-0.2	892	-0.02%
2023/07/03	20	39.15	33	39.87	39.90	-13	866	-1.50%
2023/06/30	34	39.05	35	38.65	38.60	-1	834	-0.12%
2023/06/29	27	38.91	78	38.80	38.55	-51	830	-6.14%
2023/06/28	3	37.57	3	37.95	37.50	0	820	0.00%
2023/06/27	62	38.36	38	37.60	37.50	24	828	2.90%
2023/06/26	82	39.46	82	38.98	39.00	0	820	0.00%
2023/06/21	40	39.25	40	40.10	40.10	0	799	0.00%
2023/06/20	42	39.10	48	39.58	39.50	-6	802	-0.75%
2023/06/19	23	38.67	30	38.92	39.00	-7	773	-0.91%
2023/06/16	60	38.00	37	37.63	37.50	23	758	3.03%
2023/06/15	63	38.65	49	38.57	38.45	14	743	1.88%
2023/06/14	22	37.10	63.3	38.95	39.55	-41.3	716	-5.76%
2023/06/13	8	36.84	3	37.22	36.80	5	650	0.77%
2023/06/12	29	36.78	28	36.89	36.80	1	648	0.15%
2023/06/09	12	37.03	14	37.06	37.00	-2	641	-0.31%
2023/06/08	13	36.72	11	36.39	36.35	2	647	0.31%
2023/06/07	1	36.70	1.1	36.95	36.90	-0.1	661	-0.01%
2023/06/06	20	37.30	20	36.75	36.75	0	686	0.00%
2023/06/05	5	36.74	29	36.94	36.95	-24	709	-3.38%
2023/06/02	10	35.35	21	35.99	36.00	-11	704	-1.56%
2023/06/01	10	35.60	10	35.25	35.25	0	698	0.00%
2023/05/31	0	0.00	1	35.45	35.45	-1	699	-0.14%
2023/05/30	2	35.10	25	35.02	35.10	-23	700	-3.28%
2023/05/29	20	35.67	20	35.46	35.45	0	701	0.00%
2023/05/26	21	35.46	21	35.25	35.25	0	704	0.00%
2023/05/25	10	35.90	10	35.80	35.80	0	706	0.00%
2023/05/24	5	35.70	16	35.76	36.00	-11	710	-1.55%
2023/05/23	10	35.70	10	35.75	35.75	0	715	0.00%
2023/05/22	0	0.00	1	35.75	35.70	-1	726	-0.14%
2023/05/19	21	36.09	21	35.37	35.35	0	727	0.00%
2023/05/18	32	36.13	43	35.90	35.75	-11	730	-1.51%
2023/05/17	20	35.23	38	35.63	35.80	-18	742	-2.43%
2023/05/16	10	34.80	20	34.91	34.85	-10	741	-1.35%
2023/05/15	30	34.05	3	34.03	34.30	27	740	3.64%
2023/05/12	64	33.83	17.4	34.07	34.15	46.6	745	6.25%
2023/05/11	35	35.40	11	35.07	35.00	24	735	3.26%
2023/05/10	10.1	36.01	0	0.00	36.50	10.1	727	1.39%
2023/05/09	72	37.34	61	36.44	36.30	11	729	1.51%
2023/05/08	11	37.31	1	37.65	37.45	10	722	1.38%
2023/05/05	22	37.40	50	37.01	37.05	-28	726	-3.86%
2023/05/04	20	38.05	20	37.55	37.55	0	725	0.00%
2023/05/03	14	38.23	14	38.25	38.05	0	731	0.00%
2023/05/02	17	38.51	17	38.22	38.20	0	726	0.00%
2023/04/28	0	0.00	5	37.40	37.75	-5	720	-0.69%
2023/04/27	16	36.43	29	36.57	36.60	-13	714	-1.82%
2023/04/26	30	35.74	20	36.15	36.10	10	712	1.40%
2023/04/25	25	36.57	0	0.00	36.20	25	707	3.53%
2023/04/24	25	37.20	18	37.30	37.25	7	700	1.00%
2023/04/21	63	38.09	54	37.15	37.00	9	695	1.29%
2023/04/20	68.2	40.20	59	38.36	38.35	9.2	664	1.38%
2023/04/19	2	37.65	50.2	38.94	40.60	-48.2	573	-8.41%
2023/04/18	30	37.39	3	37.53	36.95	27	484	5.58%
2023/04/17	10.9	36.84	14.6	36.88	37.20	-3.7	476	-0.79%
2023/04/14	8	36.12	5	35.90	35.90	3	467	0.64%
2023/04/13	21	35.98	23	36.11	36.00	-2	463	-0.43%
2023/04/12	0	0.00	22	35.13	36.15	-22	458	-4.80%
2023/04/11	5.4	35.29	5	35.00	35.00	0.4	448	0.08%
2023/04/10	7	35.51	35	35.26	35.20	-28	446	-6.27%
2023/04/07	8	34.99	1	35.15	35.10	7	441	1.58%
2023/04/06	0	0.00	22	34.75	34.70	-22	438	-5.02%
2023/03/30	10	34.65	10	34.65	34.65	0	436	0.00%
2023/03/29	12	34.95	12	34.67	34.60	0	433	0.00%
2023/03/28	42	35.54	31	34.98	34.95	11	434	2.53%
2023/03/27	15	36.45	10	36.20	36.20	5	426	1.17%
2023/03/24	11	36.20	10	36.40	36.40	1	427	0.23%
2023/03/23	52	36.66	34	36.45	36.40	18	423	4.25%
2023/03/22	21	37.60	30	37.27	37.10	-9	397	-2.26%
2023/03/21	7	37.26	19	37.52	37.25	-12	394	-3.04%
2023/03/20	25	36.87	10	36.90	36.90	15	397	3.78%
2023/03/17	35	36.71	11	36.83	36.80	24	413	5.81%
2023/03/16	33	36.79	35	36.60	36.20	-2	415	-0.48%
2023/03/15	0	0.00	33	37.40	37.20	-33	425	-7.76%
2023/03/14	7	37.01	5	36.85	36.85	2	440	0.45%
2023/03/13	43	36.72	59	36.76	36.90	-16	450	-3.56%
2023/03/10	35	38.69	23.2	38.01	37.90	11.8	463	2.55%
2023/03/09	68	39.79	51	39.88	39.80	17	496	3.43%
2023/03/08	37.2	39.29	24	39.61	39.75	13.2	574	2.30%
2023/03/07	6	38.43	29	38.51	38.55	-23	613	-3.75%
2023/03/06	2	37.55	6	37.73	37.90	-4	615	-0.65%
2023/03/03	17	37.25	16	37.03	37.00	1	629	0.16%
2023/03/02	16	37.14	12	37.06	37.05	4	628	0.64%
2023/03/01	27	37.82	44	37.50	37.50	-17	623	-2.73%
2023/02/24	28	38.72	52	37.85	37.80	-24	619	-3.87%
2023/02/23	17	39.00	16	39.02	39.00	1	612	0.16%
2023/02/22	1	38.55	0	0.00	38.75	1	612	0.16%
2023/02/21	26	39.57	26	39.10	39.10	0	613	0.00%
2023/02/20	20	38.92	18	39.35	39.40	2	608	0.33%
2023/02/17	10	38.15	11	38.45	38.45	-1	598	-0.17%
2023/02/16	51	38.33	50	37.97	37.90	1	600	0.17%
2023/02/15	75	38.63	87	37.93	38.00	-12	598	-2.00%
2023/02/14	5	37.20	5	37.50	37.50	0	583	0.00%
2023/02/13	15	37.08	15	36.87	36.80	0	579	0.00%
2023/02/09	15	37.38	15	37.10	37.10	0	574	0.00%
2023/02/08	10	37.30	12	37.21	37.15	-2	574	-0.35%
2023/02/07	29	37.07	25	37.00	37.00	4	569	0.70%
2023/02/06	10	36.97	10	36.95	36.95	0	569	0.00%
2023/02/03	25	36.94	29	36.56	36.50	-4	572	-0.70%
2023/02/02	29	36.89	25	36.55	36.55	4	567	0.71%
2023/02/01	20	36.00	10	36.45	36.55	10	565	1.77%
2023/01/31	20	35.72	20	35.35	35.35	0	558	0.00%
2023/01/30	27	35.14	27	35.30	35.25	0	559	0.00%
2023/01/16	10	34.43	11	34.02	34.00	-1	591	-0.17%
2023/01/13	16	34.85	15	34.60	34.60	1	592	0.17%
2023/01/12	5	35.30	7	35.00	34.90	-2	593	-0.34%
2023/01/11	20	35.13	20	35.15	35.15	0	593	0.00%
2023/01/10	11	34.90	11	34.80	34.80	0	590	0.00%
2023/01/09	10	35.20	10	35.05	35.05	0	591	0.00%
2023/01/05	20	34.93	22	34.03	34.00	-2	602	-0.33%
2023/01/04	18	34.13	18	34.25	34.25	0	601	0.00%
2023/01/03	5	33.40	5	33.70	33.70	0	603	0.00%
2022/12/30	10	33.70	10	33.40	33.40	0	604	0.00%
2022/12/28	18	33.73	15	33.30	33.30	3	604	0.50%
2022/12/27	5	34.40	5	34.00	34.00	0	604	0.00%
2022/12/23	9	33.40	9	34.03	34.25	0	613	0.00%
2022/12/22	10	34.23	10	34.10	34.10	0	615	0.00%
2022/12/20	10	34.10	10	33.80	33.80	0	625	0.00%
2022/12/19	22	35.39	20	35.00	35.00	2	631	0.32%
2022/12/16	10	36.20	10	35.85	35.85	0	630	0.00%
2022/12/15	30	37.07	10	36.90	36.90	20	628	3.18%
2022/12/14	15	37.07	15	36.85	36.85	0	628	0.00%
2022/12/13	18	37.26	15	36.60	36.60	3	626	0.48%
2022/12/12	42	36.62	25	36.93	36.90	17	631	2.69%
2022/12/09	61	37.97	35	37.20	37.20	26	625	4.16%
2022/12/08	46	38.10	15	38.00	38.00	31	611	5.07%
2022/12/07	54	39.20	50	38.42	38.30	4	607	0.66%
2022/12/06	80	39.88	60	38.10	38.10	20	593	3.37%
2022/12/05	60	39.95	40	40.24	40.15	20	581	3.44%
2022/12/02	45	40.52	45	40.05	40.00	0	570	0.00%
2022/12/01	90	40.89	91	40.42	40.55	-1	547	-0.18%
2022/11/30	96	39.88	87	41.33	41.00	9	501	1.79%
2022/11/29	55	35.74	91	37.54	39.05	-36	399	-9.02%
2022/11/25	20	35.70	21	35.52	35.50	-1	330	-0.30%
2022/11/22	2	35.78	0	0.00	35.35	2	329	0.61%
2022/11/21	25	36.23	0	0.00	35.85	25	336	7.44%
2022/11/18	25	37.16	0	0.00	36.35	25	339	7.36%
2022/11/17	24	37.69	16	37.50	37.50	8	338	2.36%
2022/11/16	25	37.02	10	36.75	36.75	15	338	4.44%
2022/11/15	20	37.65	20	37.15	37.15	0	337	0.00%
2022/11/11	30	36.28	30	35.80	35.80	0	348	0.00%
2022/11/10	5	35.90	5	35.70	35.70	0	371	0.00%
2022/11/07	20	35.70	20	35.50	35.50	0	396	0.00%
2022/11/04	20	34.98	1	34.95	35.20	19	411	4.62%
2022/11/03	10	35.60	10	35.40	35.40	0	414	0.00%
2022/11/02	6	35.15	5	35.85	35.85	1	415	0.24%
2022/10/31	7	34.23	3	34.05	34.05	4	409	0.98%
2022/10/28	6	33.71	5	33.80	33.80	1	412	0.24%
2022/10/26	10	33.15	15	33.52	33.40	-5	416	-1.20%
2022/10/25	75	34.15	0	0.00	33.05	75	415	18.07%
2022/10/24	0	0.00	5	34.45	35.00	-5	391	-1.28%
2022/10/21	10	32.08	10	31.85	31.85	0	382	0.00%
2022/10/20	10	32.45	0	0.00	32.20	10	382	2.62%
2022/10/19	15	33.50	0	0.00	33.05	15	382	3.92%
2022/10/18	25	34.16	25	33.69	33.55	0	383	0.00%
2022/10/17	5	32.80	5	33.95	33.95	0	387	0.00%
2022/10/14	5	34.05	17	34.03	34.05	-12	394	-3.04%
2022/10/13	37	32.86	0	0.00	31.50	37	392	9.43%
2022/10/12	15	34.78	0	0.00	34.70	15	382	3.92%
2022/10/11	11	35.55	10	35.00	35.00	1	384	0.26%
2022/10/07	10	36.95	11	36.88	36.90	-1	384	-0.26%
2022/10/05	10	38.17	10	37.50	37.50	0	391	0.00%
2022/10/04	13	36.98	13	37.61	37.55	0	398	0.00%
2022/09/30	20	35.40	20	36.25	36.25	0	402	0.00%
2022/09/28	38	37.90	20	35.95	35.95	18	405	4.44%
2022/09/26	33	38.82	23	37.95	37.80	10	404	2.47%
2022/09/23	20	40.38	20	40.10	40.10	0	409	0.00%
2022/09/22	10	40.50	10	40.80	40.80	0	414	0.00%
2022/09/20	3	40.90	0	0.00	40.55	3	417	0.72%
2022/09/19	30	40.60	20	40.25	40.25	10	419	2.39%
2022/09/16	18	41.78	15	41.60	41.60	3	414	0.72%
2022/09/15	20	42.17	20	41.70	41.70	0	417	0.00%
2022/09/13	10	42.45	10	42.55	42.55	0	428	0.00%
2022/09/12	30	42.20	10	42.10	42.10	20	447	4.47%
2022/09/08	10	43.85	10	43.50	43.50	0	451	0.00%
2022/09/07	5	43.15	5	43.10	43.10	0	462	0.00%
2022/09/06	20	44.58	20	43.70	43.70	0	463	0.00%
2022/09/05	30	46.21	30	44.95	44.95	0	466	0.00%
2022/09/02	10	46.20	10	46.30	46.30	0	468	0.00%
2022/09/01	27	47.00	15	46.25	46.25	12	469	2.56%
2022/08/31	40	48.20	22	47.97	47.95	18	468	3.85%
2022/08/30	10	48.20	10	48.10	48.10	0	467	0.00%
2022/08/26	25	47.72	25	47.45	47.45	0	465	0.00%
2022/08/25	15	47.42	15	47.15	47.15	0	462	0.00%
2022/08/24	15	47.59	15	47.10	47.10	0	465	0.00%
2022/08/23	10	46.30	10	47.25	47.30	0	470	0.00%
2022/08/22	10	46.60	10	46.80	46.80	0	474	0.00%
2022/08/19	30	46.96	30	46.30	46.30	0	478	0.00%
2022/08/18	18	45.91	18	46.85	46.85	0	476	0.00%
2022/08/17	30	46.50	37	46.03	46.00	-7	473	-1.48%
2022/08/16	30	44.87	41	44.42	44.25	-11	451	-2.44%
2022/08/15	16	43.34	16	44.51	44.40	0	450	0.00%
2022/08/12	25	41.73	32	42.80	42.80	-7	448	-1.56%
2022/08/11	30	42.09	38	42.07	41.50	-8	449	-1.78%
2022/08/10	10	40.35	10	40.75	40.75	0	438	0.00%
2022/08/09	2	40.80	0	0.00	40.25	2	444	0.45%
2022/08/05	17	40.44	15	40.20	40.20	2	488	0.41%
2022/08/04	15	40.05	10	39.85	39.85	5	554	0.90%
2022/08/02	31	41.05	20	40.80	40.80	11	634	1.73%
2022/08/01	20	41.94	20	42.45	42.45	0	645	0.00%
2022/07/29	5	42.35	5	42.15	42.15	0	656	0.00%
2022/07/28	10	42.43	10	41.80	41.80	0	679	0.00%
2022/07/27	5	41.80	1	42.00	42.80	4	690	0.58%
2022/07/26	22	43.03	15	42.15	42.15	7	702	1.00%
2022/07/25	10	44.10	10	43.60	43.60	0	723	0.00%
2022/07/20	10	44.05	10	42.90	42.90	0	766	0.00%
2022/07/19	10	43.60	10	43.50	43.50	0	800	0.00%
2022/07/18	6	43.50	6	43.90	43.90	0	837	0.00%
2022/07/15	20	42.20	20	43.00	43.00	0	873	0.00%
2022/07/14	15	42.30	16	42.93	43.00	-1	897	-0.11%
2022/07/13	0	0.00	11	42.15	42.30	-11	913	-1.20%
2022/07/12	24	39.85	23	40.22	40.00	1	932	0.11%
2022/07/11	25	43.13	26	42.10	42.10	-1	957	-0.10%
2022/07/08	20	43.05	20	43.20	43.20	0	1,028	0.00%
2022/07/07	10	40.60	11	42.78	42.80	-1	1,116	-0.09%
2022/07/05	35	42.82	35	42.25	42.25	0	1,387	0.00%
2022/07/04	10	42.00	10	42.35	42.35	0	1,546	0.00%
2022/07/01	55	43.04	50	41.60	41.60	5	1,644	0.30%
2022/06/30	2	43.10	0	0.00	43.00	2	1,728	0.12%
2022/06/29	10	46.00	0	0.00	45.80	10	1,827	0.55%
2022/06/28	51	47.05	51	45.85	45.85	0	1,872	0.00%
2022/06/27	10	47.30	0	0.00	47.80	10	1,941	0.52%
2022/06/24	20	47.25	0	0.00	45.85	20	2,020	0.99%
2022/06/23	30	47.02	31	45.65	45.65	-1	2,072	-0.05%
2022/06/22	32	47.48	30	46.55	46.55	2	2,243	0.09%
2022/06/21	20	46.00	20	48.00	48.00	0	2,317	0.00%
2022/06/20	31	48.28	0	0.00	45.70	31	2,350	1.32%
2022/06/17	15	49.48	0	0.00	49.90	15	2,420	0.62%
2022/06/16	45	51.34	20	49.30	49.30	25	2,486	1.01%
2022/06/15	0	0.00	17	51.54	51.50	-17	2,484	-0.68%
2022/06/14	14	51.44	30	51.40	51.90	-16	2,512	-0.64%
2022/06/13	19	51.79	1	51.80	51.40	18	2,520	0.71%
2022/06/10	20	53.40	21	53.10	53.10	-1	2,524	-0.04%
2022/06/09	14	53.62	12	53.90	53.90	2	2,532	0.08%
2022/06/08	25	54.10	25	53.10	53.10	0	2,542	0.00%
2022/06/06	25	53.14	25	52.60	52.60	0	2,571	0.00%
2022/06/02	9	53.88	0	0.00	53.50	9	2,601	0.35%
2022/06/01	25	54.16	35	54.05	53.90	-10	2,627	-0.38%
2022/05/31	15	52.93	16	53.51	53.50	-1	2,680	-0.04%
2022/05/30	16	52.43	26	52.65	52.80	-10	2,712	-0.37%
2022/05/27	30	51.67	30	51.40	51.40	0	2,756	0.00%
2022/05/26	18	51.07	18	51.34	50.90	0	2,782	0.00%
2022/05/25	20	50.65	20	50.95	50.90	0	2,810	0.00%
2022/05/24	3	50.53	0	0.00	50.00	3	2,870	0.10%
2022/05/23	30	51.70	30	50.70	50.70	0	2,920	0.00%
2022/05/20	25	50.92	30	51.35	51.30	-5	3,106	-0.16%
2022/05/19	30	50.10	35	50.40	50.40	-5	3,308	-0.15%
2022/05/18	50	50.71	25	50.70	50.70	25	3,360	0.74%
2022/05/17	15	50.00	15	50.10	50.10	0	3,384	0.00%
2022/05/16	54	49.31	57	49.36	49.30	-3	3,390	-0.09%
2022/05/13	55	49.65	41	48.51	48.50	14	3,388	0.41%
2022/05/12	86	50.93	639	50.35	49.30	-553	3,364	-16.43%	大賣/鉅額交易
2022/05/11	66	54.18	2	54.90	53.10	64	3,301	1.94%
2022/05/10	80	58.18	80	59.09	59.00	0	3,244	0.00%
2022/05/09	52	59.79	20	59.00	59.00	32	3,227	0.99%
2022/05/06	48	61.93	35	61.40	61.40	13	3,221	0.40%
2022/05/05	62	64.65	111	62.80	62.80	-49	3,217	-1.52%	大賣/
2022/05/04	86	63.11	45	63.71	63.70	41	3,201	1.28%
2022/05/03	115	62.36	26	62.80	62.80	89	3,193	2.79%	大買/
2022/04/29	31	62.04	75	62.46	62.20	-44	3,184	-1.38%
2022/04/28	53	61.10	42	60.03	60.00	11	3,174	0.35%
2022/04/27	32	60.63	30	60.80	60.80	2	3,160	0.06%
2022/04/26	50	62.48	50	62.00	62.00	0	3,137	0.00%
2022/04/25	25	60.84	2	60.50	62.00	23	3,124	0.74%
2022/04/22	70	65.43	72	64.34	64.30	-2	3,091	-0.06%
2022/04/21	45	65.51	74	64.46	64.60	-29	3,058	-0.95%
2022/04/20	55	63.67	65	63.44	63.30	-10	3,023	-0.33%
2022/04/19	12	62.43	11	62.80	62.80	1	3,001	0.03%
2022/04/18	65	62.48	65	62.00	62.00	0	2,989	0.00%
2022/04/15	80	63.89	80	62.40	62.40	0	2,973	0.00%
2022/04/14	77	65.31	75	64.50	64.50	2	2,958	0.07%
2022/04/13	230	64.27	80	65.58	66.00	150	2,894	5.18%	大買/鉅額交易
2022/04/12	155	63.11	95	62.58	62.80	60	2,808	2.14%	大買/
2022/04/11	357	67.93	98	64.84	64.80	259	2,720	9.52%	大買/鉅額交易
2022/04/08	199	71.80	202	71.79	71.70	-3	2,562	-0.12%	大買/大賣/
2022/04/07	116	71.59	129	70.10	69.90	-13	2,404	-0.54%	大買/大賣/
2022/04/06	122	70.47	134	71.48	71.90	-12	2,312	-0.52%	大買/大賣/
2022/04/01	51	67.95	65	69.52	70.50	-14	2,276	-0.61%
2022/03/31	94	67.84	80	68.58	68.40	14	2,190	0.64%
2022/03/30	58	68.82	59	68.23	68.20	-1	2,181	-0.05%
2022/03/29	71	69.36	73	68.94	68.90	-2	2,112	-0.09%
2022/03/28	60	67.03	76	68.28	68.50	-16	2,034	-0.79%
2022/03/25	118	67.88	77	68.11	67.20	41	1,980	2.07%	大買/
2022/03/24	36	66.81	47	67.30	67.00	-11	1,807	-0.61%
2022/03/23	45	66.00	45	65.20	65.20	0	1,732	0.00%
2022/03/22	155	66.35	58	65.37	65.30	97	1,697	5.72%	大買/
2022/03/21	13	61.35	28	64.26	64.30	-15	1,613	-0.93%
2022/03/18	10	58.60	11	59.19	59.20	-1	1,544	-0.06%
2022/03/17	21	58.71	0	0.00	58.40	21	1,542	1.36%
2022/03/16	30	58.40	30	57.30	57.30	0	1,526	0.00%
2022/03/15	60	57.45	0	0.00	58.00	60	1,528	3.93%
2022/03/14	46	59.21	46	58.01	58.00	0	1,525	0.00%
2022/03/11	20	58.95	20	59.20	59.20	0	1,517	0.00%
2022/03/10	1	59.50	1	59.50	59.50	0	1,509	0.00%
2022/03/09	22	58.77	34	58.26	58.30	-12	1,493	-0.80%
2022/03/08	30	60.50	30	57.60	57.60	0	1,498	0.00%
2022/03/07	42	62.01	42	59.87	59.80	0	1,476	0.00%
2022/03/04	100	65.78	82	63.72	63.40	18	1,451	1.24%
2022/03/03	50	63.76	52	64.98	65.00	-2	1,406	-0.14%
2022/03/02	66	63.54	69	63.30	63.50	-3	1,389	-0.22%
2022/03/01	66	61.33	31	62.60	62.50	35	1,344	2.60%
2022/02/25	45	60.43	40	60.50	60.50	5	1,327	0.38%
2022/02/24	66	61.48	68	59.75	59.50	-2	1,310	-0.15%
2022/02/23	46	64.43	50	64.68	64.70	-4	1,254	-0.32%
2022/02/22	75	65.29	62	64.96	64.00	13	1,208	1.08%
2022/02/21	40	60.35	57	66.09	66.10	-17	1,028	-1.65%
2022/02/18	25	57.48	40	59.28	60.10	-15	828	-1.81%
2022/02/17	20	56.70	35	56.69	56.60	-15	775	-1.94%
2022/02/16	15	55.58	22	55.96	55.90	-7	757	-0.92%
2022/02/15	35	53.77	34	54.30	54.30	1	797	0.13%
2022/02/14	12	52.80	12	53.50	53.50	0	789	0.00%
2022/02/11	20	53.80	21	53.71	53.70	-1	798	-0.13%
2022/02/10	25	54.30	25	53.90	53.90	0	798	0.00%
2022/02/09	20	53.70	20	54.30	54.30	0	805	0.00%
2022/02/08	20	53.00	20	53.50	53.50	0	803	0.00%
2022/02/07	35	51.00	45	51.98	52.30	-10	805	-1.24%
2022/01/26	17	50.75	15	50.00	50.00	2	809	0.25%
2022/01/25	15	50.99	15	50.20	50.20	0	824	0.00%
2022/01/24	18	50.53	18	50.50	50.50	0	841	0.00%
2022/01/21	27	52.12	15	51.10	51.10	12	853	1.41%
2022/01/20	5	52.50	5	53.50	53.50	0	850	0.00%
2022/01/19	10	52.50	0	0.00	52.50	10	873	1.14%
2022/01/18	25	53.88	0	0.00	53.00	25	946	2.64%
2022/01/14	26	52.53	15	52.60	52.60	11	970	1.13%
2022/01/13	15	53.10	15	52.70	52.70	0	979	0.00%
2022/01/12	15	54.00	15	52.90	52.90	0	992	0.00%
2022/01/11	25	54.76	25	53.60	53.60	0	1,014	0.00%
2022/01/10	8	53.90	8	54.50	54.50	0	1,035	0.00%
2022/01/07	15	56.20	15	54.50	54.50	0	1,070	0.00%
2022/01/06	40	55.05	10	56.50	56.50	30	1,066	2.81%
2022/01/05	36	55.98	15	55.00	55.00	21	1,066	1.97%
2022/01/04	20	55.45	11	56.73	56.40	9	1,082	0.83%
2022/01/03	15	55.30	15	54.60	54.60	0	1,091	0.00%
2021/12/30	20	56.60	0	0.00	56.30	20	1,094	1.83%
2021/12/29	40	56.55	0	0.00	56.60	40	1,095	3.65%
2021/12/27	0.1	53.60	0	0.00	54.90	0.1	1,063	0.01%
2021/12/24	0	0.00	110	54.05	53.40	-110	1,085	-10.13%	大賣/鉅額交易
2021/12/21	10	52.20	0	0.00	52.00	10	1,112	0.90%
2021/12/20	0	0.00	51	51.30	51.40	-51	1,118	-4.56%
2021/12/17	10	52.90	0	0.00	51.90	10	1,125	0.89%
2021/12/16	21	53.40	0	0.00	52.80	21	1,126	1.86%
2021/12/13	4	51.80	2	52.30	52.40	2	1,129	0.18%
2021/12/10	5	52.00	0	0.00	52.30	5	1,139	0.44%
2021/12/09	15	53.29	0	0.00	51.90	15	1,141	1.31%
2021/12/08	1	52.90	0	0.00	53.50	1	1,136	0.09%
2021/12/03	10	52.00	0	0.00	52.00	10	1,182	0.85%
2021/12/02	5	52.10	4	52.40	52.00	1	1,216	0.08%
2021/12/01	10	53.30	0	0.00	53.80	10	1,294	0.77%
2021/11/29	20	52.50	20	53.80	53.40	0	1,341	0.00%
2021/11/26	17	55.57	0	0.00	54.80	17	1,404	1.21%
2021/11/25	2	57.30	0	0.00	57.10	2	1,399	0.14%
2021/11/19	2	55.65	0	0.00	55.60	2	1,436	0.14%
2021/11/15	0	0.00	33	56.39	56.00	-33	1,502	-2.20%
2021/11/12	37	54.89	0	0.00	55.30	37	1,542	2.40%
2021/11/03	2	58.30	2	58.70	58.80	0	1,950	0.00%
2021/11/02	20	59.70	1	59.20	58.10	19	1,983	0.96%
2021/11/01	1	59.20	0	0.00	59.00	1	2,046	0.05%
2021/10/28	38	58.86	0	0.00	58.80	38	2,243	1.69%
2021/10/27	140	58.92	20	59.23	59.30	120	2,450	4.90%	大買/鉅額交易
2021/10/26	17	59.29	147	59.73	59.60	-130	2,648	-4.91%	大賣/鉅額交易
2021/10/25	23	56.93	11	57.36	57.50	12	2,598	0.46%
2021/10/22	0	0.00	4	55.45	55.50	-4	2,619	-0.15%
2021/10/18	10	54.50	10	55.90	54.70	0	2,862	0.00%
2021/10/15	12	54.13	1	54.40	54.40	11	2,920	0.38%
2021/10/13	2	56.65	0	0.00	56.60	2	2,891	0.07%
2021/10/12	11	58.86	1	58.50	56.60	10	2,899	0.34%
2021/10/08	34	59.46	71	59.42	59.00	-37	2,889	-1.28%
2021/10/06	53	57.03	0	0.00	56.50	53	2,883	1.84%
2021/10/05	1	57.10	0	0.00	57.90	1	2,902	0.03%
2021/10/04	2	56.00	0	0.00	56.50	2	2,896	0.07%
2021/10/01	55	59.48	3	60.33	58.50	52	2,884	1.80%
2021/09/30	5	62.78	10	63.00	62.40	-5	2,849	-0.18%
2021/09/29	26	62.42	3	62.00	62.00	23	2,833	0.81%
2021/09/28	20	66.70	6	66.60	66.60	14	2,808	0.50%
2021/09/27	3	66.97	0	0.00	67.50	3	2,820	0.11%
2021/09/22	0	0.00	3	67.00	67.00	-3	2,900	-0.10%
2021/09/16	35	67.45	0	0.00	67.00	35	2,944	1.19%
2021/09/15	11	68.55	0	0.00	68.00	11	2,955	0.37%
2021/09/14	0	0.00	40	68.50	67.70	-40	2,966	-1.35%
2021/09/13	1	67.20	1	67.10	67.20	0	2,970	0.00%
2021/09/10	20	68.50	0	0.00	67.70	20	2,996	0.67%
2021/09/09	20	66.90	0	0.00	67.30	20	3,019	0.66%
2021/09/08	7	66.49	0	0.00	65.90	7	3,069	0.23%
2021/09/07	17	67.62	1	67.30	67.50	16	3,087	0.52%
2021/09/06	9	71.49	10	73.04	70.50	-1	3,054	-0.03%
2021/09/03	0	0.00	33	70.57	70.30	-33	2,986	-1.10%
2021/09/02	6	71.32	0	0.00	69.70	6	2,970	0.20%
2021/09/01	0	0.00	41	71.87	71.50	-41	2,935	-1.40%
2021/08/31	15	67.70	8	67.59	67.80	7	2,860	0.24%
2021/08/30	3	65.80	45	66.02	67.70	-42	2,858	-1.47%
2021/08/27	21	65.60	1	65.50	65.70	20	2,844	0.70%
2021/08/26	1	66.00	0	0.00	66.00	1	2,825	0.04%
2021/08/25	6	67.68	100	68.15	67.60	-94	2,827	-3.32%
2021/08/24	10	69.20	10	67.70	67.70	0	2,827	0.00%
2021/08/20	71	67.85	8	68.09	67.50	63	2,827	2.23%
2021/08/19	53	69.02	9.1	68.30	68.00	43.9	2,827	1.55%
2021/08/18	2	69.60	125	69.89	70.20	-123	2,791	-4.41%	大賣/鉅額交易
2021/08/17	12	68.64	12	66.43	66.10	0	2,762	0.00%
2021/08/16	35	66.58	24	67.45	69.30	11	2,760	0.40%
2021/08/13	9	65.57	51	66.06	65.20	-42	2,737	-1.53%
2021/08/12	26	64.22	2	65.20	63.70	24	2,703	0.89%
2021/08/11	38	64.15	4	64.30	64.00	34	2,714	1.25%
2021/08/10	56	70.07	39	68.12	68.20	17	2,692	0.63%
2021/08/09	100	75.14	82	75.46	75.00	18	2,609	0.69%
2021/08/06	32	72.40	32	73.42	73.90	0	2,525	0.00%
2021/08/05	56	72.29	27	72.54	72.60	29	2,528	1.15%
2021/08/04	78	75.75	30	75.32	74.30	48	2,528	1.90%
2021/08/03	70	75.50	70	77.53	77.00	0	2,514	0.00%
2021/08/02	56	72.54	6	74.73	75.80	50	2,435	2.05%
2021/07/30	0	0.00	130.3	71.79	74.00	-130.3	2,299	-5.66%	大賣/鉅額交易
2021/07/29	34	65.73	31	66.52	67.90	3	2,094	0.14%
2021/07/28	102	66.67	18	65.60	65.60	84	2,091	4.02%	大買/
2021/07/27	36	68.74	124	70.77	69.60	-88	2,109	-4.17%	大賣/
2021/07/26	30	68.00	0	0.00	68.10	30	2,059	1.46%
2021/07/23	4	68.20	8	69.95	68.20	-4	2,075	-0.19%
2021/07/22	49.5	70.37	20	70.87	70.00	29.5	2,080	1.42%
2021/07/21	1	66.00	161.1	65.39	66.30	-160.1	1,941	-8.25%	大賣/鉅額交易
2021/07/20	1	60.50	0	0.00	60.30	1	1,891	0.05%
2021/07/19	9.1	62.58	0	0.00	62.20	9.1	1,904	0.48%
2021/07/16	3	64.20	0	0.00	62.60	3	1,937	0.15%
2021/07/15	12	62.50	0.1	62.80	62.70	11.9	1,951	0.61%
2021/07/14	11.1	65.23	0	0.00	62.70	11.1	1,967	0.56%
2021/07/13	10.1	65.96	0.3	66.21	65.00	9.8	1,983	0.49%
2021/07/12	1	66.90	5	64.90	66.90	-4	1,993	-0.20%
2021/07/09	3	64.53	0	0.00	64.40	3	1,995	0.15%
2021/07/08	0.1	65.70	20	65.30	65.30	-19.9	2,065	-0.96%
2021/07/06	11	67.20	0	0.00	66.00	11	2,523	0.44%
2021/07/05	1	66.00	1	67.00	67.00	0	2,565	0.00%
2021/07/02	1	67.20	1	67.30	67.60	0	2,594	0.00%
2021/07/01	1	66.00	40	66.00	65.20	-39	2,609	-1.49%
2021/06/30	50	68.62	20	67.35	67.00	30	2,629	1.14%
2021/06/29	25	71.07	40	70.13	69.60	-15	2,604	-0.58%
2021/06/28	10	72.20	11	71.72	71.70	-1	2,621	-0.04%
2021/06/25	9	72.72	10	72.30	72.30	-1	2,621	-0.04%
2021/06/24	13	72.57	33	72.74	72.80	-20	2,633	-0.76%
2021/06/23	1	72.30	73	72.49	72.30	-72	2,632	-2.74%
2021/06/22	38	71.27	35	70.37	70.00	3	2,653	0.11%
2021/06/21	45	72.33	16	71.34	70.40	29	2,692	1.08%
2021/06/18	35	73.73	36	73.14	73.10	-1	2,738	-0.04%
2021/06/17	5	71.20	4	73.95	74.00	1	2,858	0.03%
2021/06/16	22	70.66	19	70.42	71.70	3	2,897	0.10%
2021/06/15	3	67.80	40	68.20	68.70	-37	3,024	-1.22%
2021/06/11	23	68.96	15	68.97	68.50	8	3,382	0.24%
2021/06/09	6	67.32	0	0.00	67.30	6	3,845	0.16%
2021/06/08	10	68.10	0	0.00	67.50	10	4,041	0.25%
2021/06/07	15	66.93	15	67.64	67.50	0	4,294	0.00%
2021/06/04	30.2	68.14	2	68.20	67.50	28.2	4,464	0.63%
2021/06/03	20.1	68.10	20	67.60	67.60	0.1	4,515	0.00%
2021/06/02	20	68.00	20	68.00	68.00	0	4,564	0.00%
2021/06/01	49	68.02	20	68.00	68.10	29	4,602	0.63%
2021/05/31	45	66.80	113	68.57	68.00	-68	4,644	-1.46%	大賣/
2021/05/27	14	65.26	15	65.97	65.50	-1	4,788	-0.02%
2021/05/26	10	64.60	10	64.80	64.80	0	4,822	0.00%
2021/05/25	20	63.90	58	64.55	64.50	-38	4,943	-0.77%
2021/05/24	20	61.90	68	63.58	63.40	-48	4,979	-0.96%
2021/05/21	119	63.43	22	62.55	61.90	97	5,018	1.93%	大買/
2021/05/20	39	60.47	37	62.22	62.00	2	5,083	0.04%
2021/05/19	70	57.60	80	59.84	60.10	-10	5,189	-0.19%
2021/05/18	72	56.50	40	57.90	58.20	32	5,367	0.60%
2021/05/17	68	55.28	1	57.30	54.00	67	5,405	1.24%
2021/05/14	10	59.00	0	0.00	60.00	10	5,377	0.19%
2021/05/13	50	61.17	37	61.19	60.30	13	5,363	0.24%
2021/05/12	52	70.71	43	65.26	65.30	9	5,334	0.17%
2021/05/11	96	73.58	43.5	72.40	71.50	52.5	5,290	0.99%
2021/05/10	87	75.33	4	75.08	73.60	83	5,297	1.57%
2021/05/07	13	72.51	115	72.82	73.90	-102	5,297	-1.93%	大賣/鉅額交易
2021/05/06	50	68.64	0	0.00	67.80	50	5,272	0.95%
2021/05/04	20	67.07	2	68.40	67.20	18	5,384	0.33%
2021/05/03	0	0.00	1	71.00	71.10	-1	5,397	-0.02%
2021/04/29	4	73.40	0.3	73.40	73.00	3.7	5,541	0.07%
2021/04/28	16	72.93	10.1	73.66	73.80	5.9	5,787	0.10%
2021/04/27	2	71.85	0	0.00	71.90	2	5,985	0.03%
2021/04/26	9	72.57	1	73.20	72.20	8	6,386	0.13%
2021/04/23	2	69.75	0	0.00	71.00	2	6,748	0.03%
2021/04/22	38	71.39	13	70.60	70.00	25	7,023	0.36%
2021/04/21	3.1	72.13	0	0.00	72.00	3.1	7,399	0.04%
2021/04/20	2	73.40	0	0.00	72.50	2	7,583	0.03%
2021/04/19	6	72.83	4	72.90	72.20	2	7,630	0.03%
2021/04/16	6	74.17	5	75.00	73.60	1	7,695	0.01%
2021/04/15	3	74.50	3	73.00	74.50	0	7,724	0.00%
2021/04/14	1	75.00	0	0.00	73.40	1	7,862	0.01%
2021/04/13	50	76.21	8	77.49	74.00	42	7,871	0.53%
2021/04/12	0	0.00	25	78.10	79.50	-25	7,732	-0.32%
2021/04/09	2	73.25	2	73.40	72.30	0	7,895	0.00%
2021/04/08	1	71.90	35	71.80	71.80	-34	7,966	-0.43%
2021/04/07	25	74.04	23	73.07	73.10	2	7,940	0.03%
2021/04/06	1	73.60	0	0.00	73.50	1	7,932	0.01%
2021/04/01	2.1	71.51	1	71.80	71.80	1.1	7,914	0.01%
2021/03/31	40	73.64	35	72.10	72.10	5	7,904	0.06%
2021/03/30	1	73.50	0	0.00	73.80	1	7,870	0.01%
2021/03/29	21	73.94	5	73.40	73.40	16	7,867	0.20%
2021/03/26	23	72.84	22.1	72.22	72.20	0.9	7,845	0.01%
2021/03/25	4	72.45	12	72.12	72.20	-8	7,843	-0.10%
2021/03/24	42	72.32	67	71.15	71.00	-25	7,827	-0.32%
2021/03/23	65	73.38	71	72.41	72.40	-6	7,795	-0.08%
2021/03/22	196.3	74.34	88	73.35	73.10	108.3	7,736	1.40%	大買/鉅額交易
2021/03/19	63	79.15	52	77.78	77.70	11	7,645	0.14%
2021/03/18	93	81.37	79	80.25	79.50	14	7,679	0.18%
2021/03/17	89.6	79.62	74.1	81.30	81.50	15.6	7,522	0.21%
2021/03/16	57	76.21	47.6	78.93	78.50	9.4	7,179	0.13%
2021/03/15	81	75.44	82	74.05	74.00	-1	6,790	-0.01%
2021/03/12	69	76.60	66	75.97	75.80	3	6,730	0.04%
2021/03/11	50	74.09	63	75.90	78.00	-13	6,629	-0.20%
2021/03/10	87.2	73.17	87	72.68	72.50	0.2	6,399	0.00%
2021/03/09	60	69.45	51	72.01	71.80	9	6,254	0.14%
2021/03/08	51	70.62	51	69.57	69.50	0	6,262	0.00%
2021/03/05	69.1	70.59	65	69.30	69.30	4.1	6,308	0.06%
2021/03/04	106	73.20	81	71.03	71.00	25	6,297	0.40%	大買/
2021/03/03	83.1	69.62	85	73.70	74.00	-2	6,315	-0.03%
2021/03/02	91.1	74.90	95	71.10	71.10	-3.9	6,293	-0.06%
2021/02/26	66	73.96	46	74.66	74.80	20	6,403	0.31%
2021/02/25	108	76.96	98	74.20	74.10	10	6,511	0.15%	大買/
2021/02/24	96.1	73.77	84	74.05	74.30	12.1	6,457	0.19%
2021/02/23	58	73.54	57	74.32	74.10	1	6,466	0.02%
2021/02/22	96	73.65	93	74.30	74.40	3	6,624	0.05%
2021/02/19	109	71.97	114	73.22	73.10	-5	6,781	-0.07%	大買/大賣/
2021/02/18	91	68.26	95.3	70.66	71.30	-4.3	7,043	-0.06%
2021/02/17	35	63.70	66	65.50	66.80	-31	7,069	-0.44%
2021/02/05	30	60.93	24	60.82	60.80	6	7,340	0.08%
2021/02/04	21	60.65	20	60.70	60.70	1	7,570	0.01%
2021/02/03	27	61.35	25	60.50	60.50	2	7,902	0.03%
2021/02/02	21	59.45	20	60.60	60.60	1	7,985	0.01%
2021/02/01	68	59.46	60	59.04	59.00	8	7,994	0.10%
2021/01/29	93	64.32	80	62.66	62.00	13	7,946	0.16%
2021/01/28	56	64.38	59	64.84	64.80	-3	8,054	-0.04%
2021/01/27	33	63.12	31	65.14	64.70	2	8,049	0.02%
2021/01/26	58	63.03	40	61.80	61.80	18	8,030	0.22%
2021/01/25	50	63.34	41	63.79	63.80	9	8,106	0.11%
2021/01/22	30	61.96	14	65.14	65.70	16	8,336	0.19%
2021/01/21	113.2	68.52	166	64.39	62.50	-52.8	8,263	-0.64%	大買/大賣/
2021/01/20	92.1	72.90	0	0.00	69.20	92.1	7,997	1.15%
2021/01/19	45	75.94	66	76.55	76.80	-21	7,741	-0.27%
2021/01/18	34	71.44	40	72.03	71.70	-6	7,320	-0.08%
2021/01/15	58	68.97	64	70.15	70.00	-6	6,927	-0.09%
2021/01/14	79.2	68.52	47	68.28	67.80	32.2	6,627	0.49%
2021/01/13	4	62.30	39.1	63.44	65.10	-35.1	6,201	-0.57%
2021/01/12	53	59.48	35	59.20	59.20	18	5,985	0.30%
2021/01/11	36	59.07	41	61.04	60.80	-5	5,908	-0.08%
2021/01/08	46	60.72	38	59.60	59.50	8	5,807	0.14%
2021/01/07	30	60.57	35	61.45	60.80	-5	5,747	-0.09%
2021/01/06	45	59.87	65	59.24	58.20	-20	5,582	-0.36%
2021/01/05	27	60.75	31	61.21	60.50	-4	5,491	-0.07%
2021/01/04	33	59.88	62.5	60.77	61.60	-29.5	5,335	-0.55%
2020/12/31	1.2	56.74	50	56.15	57.70	-48.8	4,990	-0.98%
2020/12/30	1	52.50	10	52.80	52.50	-9	4,871	-0.18%
2020/12/29	0	0.00	10	52.30	53.40	-10	4,853	-0.21%
2020/12/28	1	52.30	0	0.00	52.30	1	4,830	0.02%
2020/12/25	5	53.30	5	54.50	53.30	0	4,803	0.00%
2020/12/24	0	0.00	3	53.90	53.20	-3	4,786	-0.06%
2020/12/23	1	51.60	1	52.20	52.90	0	4,777	0.00%
2020/12/22	31	52.68	10.2	51.53	51.50	20.8	4,762	0.44%
2020/12/21	53	54.70	30	53.90	53.80	23	4,738	0.49%
2020/12/18	0	0.00	6	55.62	55.40	-6	4,720	-0.13%
2020/12/17	42.1	54.05	50	54.04	53.90	-7.9	4,687	-0.17%
2020/12/16	2	55.75	10	56.20	55.30	-8	4,673	-0.17%
2020/12/15	44	56.07	22	55.15	55.00	22	4,665	0.47%
2020/12/14	9	56.47	59	56.67	57.00	-50	4,598	-1.09%
2020/12/11	26	53.37	26	52.80	52.80	0	4,466	0.00%
2020/12/10	0	0.00	15	54.17	53.90	-15	4,449	-0.34%
2020/12/09	36	53.46	35	53.06	52.90	1	4,429	0.02%
2020/12/07	77.1	53.83	51	52.82	52.70	26.1	4,384	0.59%
2020/12/04	26	55.88	25	55.90	55.90	1	4,286	0.02%
2020/12/03	56	56.51	45	55.50	55.50	11	4,262	0.26%
2020/12/02	20	57.00	27	57.05	57.00	-7	4,226	-0.17%
2020/12/01	0	0.00	23	57.71	57.20	-23	4,164	-0.55%
2020/11/30	29	54.77	24	54.96	55.00	5	4,081	0.12%
2020/11/27	54	55.97	52	55.48	55.50	2	4,063	0.05%
2020/11/26	42	55.09	41	56.43	56.70	1	3,988	0.03%
2020/11/25	66	57.15	32	56.73	55.00	34	3,912	0.87%
2020/11/24	38	58.24	40	59.41	58.70	-2	3,743	-0.05%
2020/11/23	64	57.58	19.2	57.56	57.60	44.8	3,591	1.25%
2020/11/20	4	57.80	0	0.00	57.50	4	3,518	0.11%
2020/11/19	33.1	58.58	1	58.40	57.90	32.1	3,453	0.93%
2020/11/18	6.1	60.37	0.6	60.00	60.20	5.5	3,240	0.17%
2020/11/17	29.1	59.61	78	59.85	60.00	-48.9	2,984	-1.64%
2020/11/16	100	57.66	6	58.00	56.60	94	2,584	3.64%
2020/11/13	28	55.34	28	56.08	57.10	0	2,344	0.00%
2020/11/12	12	53.38	98	51.88	53.40	-86	1,976	-4.35%
2020/11/11	10	52.10	27.4	53.23	53.00	-17.4	1,725	-1.01%
2020/11/10	1	48.70	12.2	48.23	48.90	-11.2	1,367	-0.82%
2020/11/09	12.9	46.82	3	47.05	46.95	9.9	1,263	0.79%
2020/11/06	10.2	46.58	0	0.00	46.85	10.2	1,213	0.84%
2020/11/05	2.7	46.57	3.4	46.72	46.85	-0.7	1,174	-0.06%
2020/11/04	0	0.00	4	45.16	45.40	-4	1,006	-0.40%
2020/11/03	0	0.00	1	45.30	45.35	-1	954	-0.10%
2020/11/02	3	44.43	1.1	44.90	44.90	1.9	885	0.21%
2020/10/30	20.1	43.50	23	44.20	44.30	-2.9	748	-0.39%
2020/10/29	0.2	41.25	10	41.80	42.10	-9.8	448	-2.19%
2020/10/28	0	0.00	4	38.86	38.30	-4	353	-1.13%
2020/10/22	3	37.37	0	0.00	37.30	3	329	0.90%
2020/10/14	0	0.00	1	37.95	37.75	-1	339	-0.29%
2020/10/12	0	0.00	5	38.14	38.50	-5	340	-1.47%
2020/10/07	2	38.55	0	0.00	38.75	2	341	0.59%
2020/09/28	2	37.50	0	0.00	37.40	2	371	0.54%
2020/09/22	2	37.85	0	0.00	37.70	2	383	0.52%
2020/09/17	2	37.95	0	0.00	38.20	2	352	0.57%
2020/09/14	0	0.00	22	37.50	38.30	-22	344	-6.38%
2020/09/11	0	0.00	2	37.60	37.30	-2	339	-0.59%
2020/09/08	0	0.00	2	37.45	37.70	-2	330	-0.61%
2020/09/07	1	37.20	0	0.00	37.05	1	328	0.30%
2020/09/03	2	39.65	1	39.50	38.60	1	327	0.30%
2020/09/02	1	37.00	0	0.00	39.40	1	306	0.33%
2020/09/01	1	37.40	0	0.00	37.55	1	286	0.35%
2020/08/31	1	37.45	0	0.00	37.30	1	293	0.34%
2020/08/28	16	42.65	0	0.00	42.55	16	287	5.56%
2020/08/27	15	42.68	55	42.75	42.70	-40	271	-14.72%
2020/08/26	0	0.00	2	42.70	42.65	-2	262	-0.76%
2020/08/25	0	0.00	38	42.80	42.65	-38	257	-14.75%
2020/08/24	0	0.00	165	42.56	42.50	-165	254	-64.75%	大賣/鉅額交易
2020/08/20	5	41.64	0	0.00	41.60	5	247	2.02%
2020/08/19	12	42.78	0	0.00	42.55	12	244	4.90%
2020/08/14	2	41.90	0	0.00	41.90	2	243	0.82%
2020/08/12	6	42.00	0	0.00	42.10	6	244	2.46%
2020/08/10	0	0.00	2	43.00	42.50	-2	244	-0.82%
2020/08/06	0	0.00	4	42.66	42.65	-4	244	-1.63%
2020/07/31	1	42.20	0	0.00	42.10	1	247	0.40%
2020/07/23	2	42.05	0	0.00	42.00	2	253	0.79%
2020/07/17	5	42.60	0	0.00	42.30	5	268	1.86%
2020/07/16	7	42.57	0	0.00	42.65	7	268	2.61%
2020/07/14	0	0.00	10	42.51	42.80	-10	270	-3.70%
2020/07/13	1	42.75	8	42.80	42.95	-7	270	-2.59%
2020/07/09	2	44.65	8	44.86	44.25	-6	271	-2.21%
2020/07/08	0	0.00	10	44.21	44.60	-10	261	-3.82%
2020/07/07	3	43.60	0	0.00	43.55	3	253	1.18%
2020/07/06	5	42.80	0	0.00	43.60	5	247	2.02%
2020/07/03	0	0.00	3	42.25	42.25	-3	235	-1.27%
2020/07/02	0	0.00	9	42.15	42.15	-9	233	-3.85%
2020/07/01	0	0.00	6	42.20	42.10	-6	231	-2.59%
2020/06/30	2	42.30	47	42.23	42.25	-45	229	-19.60%
2020/06/24	0	0.00	1	42.30	42.05	-1	229	-0.44%
2020/06/22	0	0.00	5	42.10	42.05	-5	234	-2.14%
2020/06/19	0	0.00	3	42.15	42.10	-3	237	-1.26%
2020/06/12	2	41.00	0	0.00	41.20	2	252	0.79%
2020/06/10	5	42.60	0	0.00	42.75	5	254	1.97%
2020/06/09	0	0.00	79	43.37	43.20	-79	259	-30.42%
2020/06/05	0	0.00	70	43.60	44.20	-70	255	-27.36%
2020/06/03	0	0.00	50	42.62	42.60	-50	246	-20.26%
2020/06/02	2	42.35	0	0.00	42.35	2	244	0.82%
2020/06/01	0	0.00	8	42.18	42.40	-8	246	-3.25%
2020/05/29	0	0.00	58	42.17	42.10	-58	244	-23.74%
2020/05/28	0	0.00	2	42.30	42.10	-2	242	-0.82%
2020/05/26	1	41.85	64	41.95	41.85	-63	243	-25.86%
2020/05/25	0	0.00	32	42.10	41.90	-32	242	-13.17%
2020/05/22	2.2	41.97	26	42.01	42.00	-23.8	242	-9.85%
2020/05/21	0	0.00	70	41.95	41.95	-70	239	-29.26%
2020/05/20	0	0.00	56	41.95	41.80	-56	237	-23.58%
2020/05/18	1.5	41.95	0	0.00	41.85	1.5	233	0.66%
2020/05/15	0	0.00	2	41.50	41.55	-2	235	-0.85%
2020/05/12	0	0.00	2	42.95	42.10	-2	233	-0.86%
2020/05/11	1	42.00	1	42.90	42.55	0	233	0.00%
2020/04/30	1	41.45	0	0.00	41.45	1	231	0.43%
2020/04/29	0	0.00	1	40.80	41.20	-1	229	-0.44%
2020/04/28	2	40.88	0	0.00	40.75	2	228	0.87%
2020/04/27	0	0.00	3	40.70	40.70	-3	229	-1.31%
2020/04/24	2	39.03	7	39.54	39.70	-5	224	-2.22%
2020/04/21	0	0.00	5	37.50	37.15	-5	207	-2.41%
2020/04/16	6	38.43	0	0.00	38.55	6	197	3.03%
2020/04/15	3	38.20	2	38.20	38.45	1	195	0.51%
2020/04/14	1	37.05	0	0.00	37.45	1	190	0.53%
2020/04/13	1	35.40	0	0.00	35.55	1	185	0.54%
2020/04/10	1	34.50	3	34.50	35.30	-2	186	-1.07%
2020/04/08	0	0.00	6	33.19	33.25	-6	184	-3.25%
2020/03/27	4	32.50	1	32.30	31.75	3	188	1.59%
2020/03/26	3	31.15	0	0.00	31.80	3	186	1.61%
2020/03/23	4	28.30	0	0.00	28.00	4	182	2.19%
2020/03/20	0	0.00	2	28.05	28.40	-2	183	-1.09%
2020/03/19	3	26.88	0	0.00	25.85	3	181	1.66%
2020/03/18	3	29.35	0	0.00	28.65	3	173	1.73%
2020/03/16	2	30.30	0	0.00	30.05	2	166	1.20%
2020/03/13	8	29.80	0	0.00	29.95	8	164	4.86%
2020/03/12	2	33.05	0	0.00	33.10	2	155	1.29%
2020/03/10	4	36.11	0	0.00	36.35	4	147	2.70%
2020/03/09	4	39.24	1	39.10	38.00	3	143	2.09%
2020/03/06	0	0.00	24	38.70	38.90	-24	142	-16.89%
2020/03/05	3	38.50	3	39.05	39.05	0	141	0.00%
2020/02/27	0	0.00	1	37.85	37.80	-1	139	-0.71%
2020/02/19	0	0.00	10	39.00	39.00	-10	141	-7.09%
2020/02/17	1	39.05	16	39.11	38.95	-15	141	-10.64%
2020/02/13	2	38.80	0	0.00	38.80	2	148	1.35%
2020/02/10	4	38.91	1	39.50	38.85	3	158	1.89%
2020/02/07	0	0.00	1	40.15	39.90	-1	162	-0.62%
2020/02/06	0	0.00	26	40.03	40.10	-26	173	-15.02%
2020/02/05	2	40.00	10	40.10	39.95	-8	190	-4.20%
2020/02/04	0	0.00	10	40.10	40.10	-10	191	-5.22%
2020/02/03	11	39.48	1	39.90	40.10	10	191	5.22%
2020/01/31	0	0.00	22	40.55	40.70	-22	199	-11.02%
2020/01/30	30	40.72	0	0.00	40.00	30	200	14.98%
2020/01/20	0	0.00	10	42.85	42.75	-10	195	-5.11%
2020/01/17	0	0.00	10	42.65	42.60	-10	195	-5.11%
2020/01/08	2	42.18	0	0.00	41.80	2	205	0.97%
2020/01/07	12	42.01	0	0.00	41.95	12	207	5.77%
2020/01/06	12	42.24	0	0.00	42.20	12	210	5.69%
2019/12/31	3	42.72	10	43.15	42.80	-7	213	-3.28%
2019/12/30	0	0.00	7	43.28	43.10	-7	212	-3.29%
2019/12/27	4	43.18	18	43.33	43.35	-14	212	-6.58%
2019/12/24	1	42.55	0	0.00	42.55	1	207	0.48%
2019/12/23	9	42.55	0	0.00	42.60	9	210	4.29%
2019/12/19	1	42.75	0	0.00	42.80	1	210	0.47%
2019/12/18	1	42.90	0	0.00	42.80	1	210	0.47%
2019/12/16	10	42.85	0	0.00	42.90	10	210	4.75%
2019/12/10	1	43.25	0	0.00	43.30	1	211	0.47%
2019/12/09	0	0.00	10	43.80	43.80	-10	210	-4.75%
2019/12/03	2	43.03	0	0.00	43.10	2	217	0.92%
2019/12/02	0	0.00	2	43.10	43.00	-2	218	-0.92%
2019/11/18	2	43.80	0	0.00	43.50	2	253	0.79%
2019/11/15	0	0.00	10	43.75	43.75	-10	259	-3.85%
2019/11/13	10	43.00	0	0.00	43.25	10	260	3.83%
2019/11/12	10	43.05	0	0.00	43.15	10	262	3.81%
2019/11/07	1	45.70	0	0.00	45.10	1	252	0.40%
2019/11/05	0	0.00	3.1	47.01	46.50	-3.1	243	-1.27%
2019/11/04	1	46.85	21	46.71	46.90	-20	236	-8.45%
2019/11/01	0	0.00	10	45.35	45.35	-10	224	-4.46%
2019/10/31	0	0.00	1	44.70	44.65	-1	226	-0.44%
2019/10/30	0	0.00	1	44.45	44.90	-1	225	-0.44%
2019/10/29	0	0.00	9	44.15	44.10	-9	218	-4.13%
2019/10/28	1	43.80	15	43.57	43.50	-14	221	-6.33%
2019/10/25	1	43.45	0	0.00	43.45	1	228	0.44%
2019/10/22	0	0.00	2	43.50	43.35	-2	291	-0.69%
2019/10/15	0	0.00	7	42.47	42.45	-7	404	-1.73%
2019/10/14	1	42.80	0	0.00	42.30	1	409	0.24%
2019/10/07	2	43.70	0	0.00	43.70	2	419	0.48%
2019/09/24	0.7	44.15	0	0.00	44.05	0.7	455	0.16%
2019/09/23	0	0.00	1.1	44.60	44.45	-1.1	454	-0.23%
2019/09/19	1	44.50	1	44.40	44.35	0	452	0.00%
2019/09/18	20	44.85	0	0.00	44.75	20	450	4.43%
2019/09/12	1	45.90	0	0.00	45.85	1	448	0.22%
2019/09/11	20	45.86	0	0.00	45.90	20	449	4.45%
2019/09/03	13	45.59	2	45.95	45.50	11	445	2.47%
2019/09/02	6	45.80	0	0.00	46.05	6	443	1.35%
2019/08/30	4	45.80	0	0.00	45.85	4	449	0.89%
2019/08/27	5	47.30	0	0.00	46.45	5	442	1.13%
2019/08/26	0	0.00	1	47.00	46.45	-1	442	-0.23%
2019/08/16	1	43.90	0	0.00	43.80	1	429	0.23%
2019/08/14	12	45.08	0	0.00	45.00	12	434	2.76%
2019/08/07	1	45.75	0	0.00	45.75	1	478	0.21%
2019/07/29	0	0.00	1	49.10	49.10	-1	504	-0.20%
2019/07/26	1	47.60	0	0.00	48.00	1	505	0.20%
2019/07/25	2	48.60	0	0.00	48.50	2	501	0.40%
2019/07/24	24	50.17	0	0.00	49.50	24	490	4.89%
2019/07/23	20	57.26	3	57.00	57.20	17	471	3.61%
2019/07/22	22	56.08	0	0.00	56.90	22	446	4.93%
2019/07/19	10	54.90	0	0.00	54.90	10	470	2.12%
2019/07/18	2	55.00	0	0.00	54.70	2	469	0.43%
2019/07/17	7	54.90	0	0.00	54.90	7	461	1.52%
2019/07/16	3	54.90	0	0.00	54.80	3	462	0.65%
2019/07/11	10	54.62	1	54.90	54.70	9	461	1.95%
2019/07/10	2	54.80	0	0.00	54.80	2	459	0.44%
2019/07/09	10	55.00	0	0.00	54.60	10	459	2.18%
2019/07/05	7	54.94	0	0.00	54.70	7	466	1.50%
2019/06/12	0	0.00	3	52.40	52.40	-3	725	-0.41%
2019/06/11	1	52.60	2	52.50	52.50	-1	758	-0.13%
2019/06/10	0	0.00	2	52.70	52.80	-2	806	-0.25%
2019/06/04	1	52.70	0	0.00	52.60	1	835	0.12%
2019/05/31	4	53.40	0	0.00	53.40	4	863	0.46%
2019/05/30	0	0.00	4	52.71	53.20	-4	891	-0.45%
2019/05/29	15	52.90	0	0.00	52.70	15	906	1.65%
2019/05/27	1	52.70	2	52.60	52.80	-1	915	-0.11%
2019/05/24	2	53.10	0	0.00	53.20	2	916	0.22%
2019/05/23	2	53.50	0	0.00	53.20	2	916	0.22%
2019/05/21	5	54.90	0	0.00	55.10	5	909	0.55%
2019/05/20	6	55.50	7	54.71	54.50	-1	910	-0.11%
2019/05/17	0	0.00	13	55.29	54.90	-13	922	-1.41%
2019/05/16	5	56.00	8	55.00	54.90	-3	927	-0.32%
2019/05/15	4	55.38	10	55.40	55.30	-6	917	-0.65%
2019/05/14	4	53.10	1	52.90	54.00	3	911	0.33%
2019/05/10	1	54.00	0	0.00	54.00	1	911	0.11%
2019/05/07	0	0.00	3	53.40	53.50	-3	895	-0.34%
2019/05/06	15	53.32	0	0.00	53.00	15	895	1.68%
2019/05/03	1	54.30	0	0.00	54.00	1	884	0.11%
2019/05/02	1	54.10	0	0.00	54.00	1	876	0.11%
2019/04/30	1	53.60	1	54.20	54.30	0	870	0.00%
2019/04/29	2	53.75	0	0.00	53.80	2	863	0.23%
2019/04/26	0	0.00	2	54.90	55.00	-2	847	-0.24%
2019/04/25	1	54.50	14	54.27	54.90	-13	824	-1.58%
2019/04/24	1	52.10	0	0.00	51.90	1	752	0.13%
2019/04/19	6	51.10	7	50.80	51.30	-1	741	-0.13%
2019/04/17	0	0.00	1	51.80	51.90	-1	726	-0.14%
2019/04/10	16	51.29	0	0.00	51.20	16	692	2.31%
2019/04/09	46	55.08	2	56.00	53.50	44	661	6.65%
2019/04/08	50	55.26	0	0.00	55.30	50	607	8.23%
2019/04/03	0	0.00	103	55.06	54.90	-103	599	-17.17%	大賣/鉅額交易
2019/04/01	5	55.30	6	54.80	55.00	-1	581	-0.17%
2019/03/29	0	0.00	7	53.50	54.40	-7	569	-1.23%
2019/03/28	1	54.10	1	54.00	53.20	0	562	0.00%
2019/03/27	1	55.00	2	55.10	54.60	-1	552	-0.18%
2019/03/26	5	55.40	3	54.90	55.00	2	538	0.37%
2019/03/25	1	53.40	0	0.00	53.90	1	507	0.20%
2019/03/22	0	0.00	4	53.90	53.00	-4	496	-0.81%
2019/03/21	5	53.32	0	0.00	53.90	5	482	1.04%
2019/03/20	4	53.00	0	0.00	53.80	4	467	0.86%
2019/03/19	98	54.51	0	0.00	54.30	98	456	21.49%
2019/03/15	0	0.00	2	54.70	53.40	-2	429	-0.47%
2019/03/14	0	0.00	32	53.76	54.50	-32	394	-8.10%
2019/03/13	0	0.00	78	52.91	52.90	-78	363	-21.46%
2019/03/12	2	50.90	10	51.30	51.60	-8	314	-2.54%
2019/03/11	0	0.00	1	50.60	50.30	-1	301	-0.33%
2019/03/08	0	0.00	4	51.25	51.10	-4	295	-1.35%
2019/03/07	1	50.40	2	51.10	50.60	-1	285	-0.35%
2019/03/06	3	51.03	11	50.11	51.20	-8	267	-2.99%
2019/03/05	5	50.82	18	50.41	50.40	-13	255	-5.09%
2019/03/04	1	49.20	18	48.50	49.60	-17	225	-7.54%
2019/02/27	0	0.00	1	47.65	47.65	-1	207	-0.48%
2019/02/26	1	48.00	0	0.00	47.70	1	205	0.49%
2019/02/25	0	0.00	8	47.21	47.35	-8	201	-3.98%
2019/02/21	3	47.55	0	0.00	47.35	3	193	1.55%
2019/02/19	4	47.35	0	0.00	47.35	4	186	2.15%
2019/02/18	8	47.39	11	47.23	47.40	-3	180	-1.66%
2019/02/15	5	47.24	22	47.05	46.50	-17	162	-10.45%
2019/02/13	38	45.16	1	44.95	46.00	37	139	26.62%
2019/02/12	67	44.30	3	44.08	44.50	64	125	50.83%
2019/02/11	37	43.31	3	43.70	43.45	34	122	27.71%
2019/01/30	3	41.80	0	0.00	42.30	3	116	2.57%
2019/01/21	3	42.00	0	0.00	41.90	3	109	2.74%
2019/01/17	3	41.35	0	0.00	41.85	3	109	2.73%
2019/01/10	0	0.00	8	40.48	40.40	-8	99	-8.08%
2019/01/07	0	0.00	1	39.20	39.20	-1	100	-1.00%
2019/01/03	0	0.00	1	39.00	38.85	-1	117	-0.85%
2018/12/26	20	39.00	0	0.00	38.80	20	127	15.64%
2018/12/25	28	39.06	0	0.00	39.20	28	127	21.94%
2018/12/24	32	39.33	0	0.00	39.55	32	127	25.14%
2018/12/06	73	39.50	0	0.00	39.30	73	130	55.82%
2018/12/03	10	40.62	3	40.40	41.00	7	136	5.14%
2018/11/30	50	39.67	0	0.00	39.55	50	132	37.82%
2018/11/29	80	39.25	0	0.00	39.05	80	128	62.22%
2018/11/22	0	0.00	1	38.60	38.50	-1	128	-0.78%
2018/11/21	0	0.00	5	38.08	38.05	-5	125	-3.98%
2018/11/19	31	38.20	0	0.00	38.30	31	127	24.28%
2018/11/16	58	38.20	0	0.00	38.20	58	127	45.56%
2018/11/15	11	38.20	0	0.00	38.35	11	125	8.76%
2018/11/14	5	38.00	0	0.00	38.10	5	126	3.96%
2018/11/08	0	0.00	1	38.55	38.80	-1	131	-0.76%
2018/11/07	0	0.00	10	40.00	38.55	-10	130	-7.64%
2018/11/06	0	0.00	3	36.10	37.00	-3	129	-2.32%
2018/11/02	0	0.00	10	37.30	36.35	-10	136	-7.33%
2018/10/31	3	35.20	0	0.00	35.20	3	137	2.19%
2018/10/17	1	37.40	0	0.00	37.40	1	164	0.61%
2018/10/16	0	0.00	8	36.90	37.00	-8	177	-4.51%
2018/10/11	0	0.00	2	36.50	34.60	-2	187	-1.07%
2018/10/05	31	39.56	0	0.00	38.30	31	177	17.42%
2018/09/28	1	41.60	0	0.00	41.55	1	189	0.53%
2018/08/28	0.4	44.00	0	0.00	44.00	0.4	264	0.16%
2018/08/27	0	0.00	4	43.70	43.70	-4	265	-1.51%
2018/08/20	0	0.00	2	42.90	42.80	-2	281	-0.71%
2018/08/17	2	43.40	0	0.00	43.05	2	280	0.71%
2018/08/07	0	0.00	3	44.95	44.95	-3	287	-1.04%
2018/08/06	55	45.12	20	45.35	44.95	35	318	10.98%
2018/08/02	0	0.00	2	43.75	43.75	-2	319	-0.63%
2018/08/01	0	0.00	10	44.03	44.15	-10	319	-3.13%
2018/07/27	0	0.00	51	43.52	43.60	-51	320	-15.92%
2018/07/26	2	43.60	0	0.00	43.55	2	320	0.62%
2018/07/25	1	43.80	0	0.00	43.75	1	322	0.31%
2018/07/24	6	43.54	0	0.00	43.75	6	325	1.84%
2018/07/23	19	47.93	0	0.00	47.80	19	317	5.99%
2018/07/18	0	0.00	20	48.00	47.90	-20	311	-6.42%
2018/07/16	20	47.80	0	0.00	47.85	20	313	6.39%
2018/07/13	0	0.00	86	47.83	47.75	-86	318	-27.04%
2018/07/12	3	47.90	190	47.65	47.80	-187	321	-58.22%	大賣/鉅額交易
2018/07/11	0	0.00	14	47.43	47.50	-14	324	-4.32%
2018/07/10	0	0.00	100	47.48	47.55	-100	331	-30.18%
2018/07/09	0	0.00	200	46.91	46.95	-200	337	-59.20%	大賣/鉅額交易
2018/07/06	0	0.00	10	46.35	46.85	-10	353	-2.83%
2018/07/05	0	0.00	2	46.60	46.60	-2	385	-0.52%
2018/06/26	0	0.00	15	46.35	46.40	-15	408	-3.67%
2018/06/22	1	46.50	1	46.40	46.40	0	413	0.00%
2018/06/21	0	0.00	2	46.85	46.90	-2	415	-0.48%
2018/06/20	3	46.60	0	0.00	46.60	3	419	0.72%
2018/06/19	2	47.10	1	47.10	47.10	1	422	0.24%
2018/06/14	2	47.85	2	47.80	47.85	0	426	0.00%
2018/06/11	0	0.00	4	48.45	48.50	-4	446	-0.90%
2018/06/08	100	48.19	20	48.00	48.45	80	500	15.98%
2018/06/07	20	49.10	0	0.00	48.45	20	506	3.95%
2018/06/06	6	48.75	16	47.97	48.90	-10	490	-2.04%
2018/06/05	0	0.00	10	46.20	46.20	-10	459	-2.18%
2018/06/04	0	0.00	5	45.90	45.75	-5	457	-1.09%
2018/06/01	42	45.30	0	0.00	45.30	42	457	9.19%
2018/05/31	25	45.04	0	0.00	44.80	25	457	5.46%
2018/05/29	2	44.50	0	0.00	44.90	2	454	0.44%
2018/05/22	0	0.00	29	45.94	45.60	-29	450	-6.43%
2018/05/21	0	0.00	61	46.05	45.90	-61	450	-13.53%
2018/05/18	0	0.00	1	45.70	45.65	-1	452	-0.22%
2018/05/17	2	45.20	0	0.00	45.40	2	459	0.44%
2018/05/15	1	44.60	6	44.65	44.80	-5	460	-1.09%
2018/05/14	9	44.77	0	0.00	45.10	9	476	1.89%
2018/05/11	0	0.00	152	49.10	49.00	-152	454	-33.48%	大賣/鉅額交易
2018/05/10	4	49.43	0	0.00	49.35	4	465	0.86%
2018/05/03	2	48.90	0	0.00	48.75	2	548	0.36%
2018/05/02	3	49.45	0	0.00	49.35	3	549	0.55%
2018/04/26	0	0.00	10	48.35	47.70	-10	543	-1.84%
2018/04/24	1	48.55	29	48.92	48.60	-28	536	-5.22%
2018/04/23	0	0.00	76	49.07	49.00	-76	533	-14.26%
2018/04/19	0	0.00	43	49.92	49.75	-43	530	-8.10%
2018/04/18	0	0.00	11	50.09	50.00	-11	526	-2.09%
2018/04/17	0	0.00	1	49.50	49.40	-1	522	-0.19%
2018/04/16	0	0.00	88	50.21	50.00	-88	520	-16.89%
2018/04/13	5	50.22	3	50.03	50.10	2	515	0.39%
2018/04/12	1	50.50	4	50.43	50.60	-3	507	-0.59%
2018/04/11	34.2	49.97	18	50.09	49.75	16.2	489	3.31%
2018/04/10	0	0.00	3	49.23	48.90	-3	459	-0.65%
2018/04/09	2.9	49.00	1	48.60	49.15	1.9	456	0.42%
2018/04/03	10	48.20	0	0.00	48.70	10	453	2.20%
2018/04/02	11	48.34	0	0.00	48.70	11	452	2.43%
2018/03/31	3	48.20	3	48.40	48.25	0	452	0.00%
2018/03/30	3	48.00	0	0.00	47.80	3	459	0.65%
2018/03/27	0	0.00	6	47.70	47.90	-6	458	-1.31%
2018/03/26	18	46.93	8	47.10	47.10	10	457	2.18%
2018/03/23	2	46.48	0	0.00	46.45	2	456	0.44%
2018/03/22	196	47.86	0	0.00	47.65	196	453	43.26%	大買/鉅額交易
2018/03/21	0	0.00	2	48.00	47.80	-2	449	-0.45%
2018/03/20	2	48.40	16	48.37	47.80	-14	446	-3.14%
2018/03/19	17	48.59	16	48.30	48.30	1	442	0.23%
2018/03/15	0	0.00	5	47.80	48.15	-5	432	-1.16%
2018/03/14	23	48.77	5	48.70	48.10	18	428	4.20%
2018/03/13	0	0.00	3	46.70	47.00	-3	374	-0.80%
2018/03/12	0	0.00	2	45.30	45.40	-2	366	-0.55%
2018/03/09	0	0.00	3	44.85	44.85	-3	372	-0.81%
2018/03/08	0	0.00	3	44.45	44.75	-3	378	-0.79%
2018/03/06	5	43.80	2	43.75	43.75	3	386	0.78%
2018/02/23	0	0.00	3	44.30	44.50	-3	408	-0.73%
2018/02/22	5	43.55	0	0.00	43.50	5	412	1.21%
2018/02/21	8	43.44	12	43.64	43.45	-4	416	-0.96%
2018/02/12	12	42.48	10	42.50	42.60	2	419	0.48%
2018/02/09	16	41.32	0	0.00	41.50	16	422	3.78%
2018/02/06	13	42.17	2	42.50	42.00	11	443	2.48%
2018/02/05	10	44.64	0	0.00	45.15	10	447	2.24%
2018/02/02	0	0.00	3	47.73	46.70	-3	469	-0.64%
2018/02/01	7	49.96	2	49.75	48.50	5	473	1.06%
2018/01/31	0	0.00	4	48.36	48.80	-4	415	-0.96%
2018/01/30	0	0.00	3	47.35	46.95	-3	405	-0.74%
2018/01/29	5	46.72	3	47.00	47.20	2	410	0.49%
2018/01/25	0	0.00	1	46.15	46.25	-1	439	-0.23%
2018/01/24	0	0.00	2	46.15	46.05	-2	450	-0.44%
2018/01/23	1	46.00	0	0.00	46.25	1	464	0.22%
2018/01/22	0	0.00	8	45.95	45.90	-8	484	-1.65%
2018/01/19	5	45.90	9	45.64	45.70	-4	516	-0.77%
2018/01/18	3	45.35	0	0.00	45.35	3	526	0.57%
2018/01/17	5	45.55	0	0.00	45.60	5	557	0.90%
2018/01/08	3	47.00	0	0.00	47.00	3	906	0.33%
2018/01/05	3	47.60	0	0.00	47.50	3	919	0.33%
2018/01/04	2.6	47.30	0	0.00	47.25	2.6	921	0.28%
2018/01/03	8	47.25	4	47.20	47.25	4	924	0.43%
2018/01/02	3	47.60	11	47.23	46.80	-8	926	-0.86%