優群 (3217)-大昌-新店券商分點個股進出

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

優群

(3217)

可現股當沖

股價
157.0
漲跌
▼1.5
漲幅
-0.95%
成交量
704張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	0.2	158.00	0	0.00	157.00	0.2	2,264	0.01%
2024/05/02	1	160.50	0	0.00	158.50	1	2,287	0.04%
2024/04/30	3	161.51	1	162.00	161.50	2	2,308	0.09%
2024/04/29	2	159.00	0	0.00	158.50	2	2,362	0.08%
2024/04/24	4	160.00	0	0.00	161.50	4	2,488	0.16%
2024/04/19	2	158.50	2	154.00	157.50	0	2,595	0.00%
2024/04/18	1	161.50	0	0.00	163.00	1	2,613	0.04%
2024/04/16	2	158.25	0	0.00	158.50	2	2,672	0.07%
2024/04/15	1	165.00	0	0.00	165.00	1	2,664	0.04%
2024/04/12	1	169.50	0	0.00	168.00	1	2,702	0.04%
2024/04/11	0.2	168.00	1	168.00	168.50	-0.9	2,766	-0.03%
2024/04/09	4.3	173.08	0	0.00	171.50	4.3	2,996	0.14%
2024/04/08	0.2	179.50	0	0.00	178.50	0.2	3,147	0.00%
2024/04/02	1	181.00	0	0.00	181.50	1	3,182	0.03%
2024/04/01	0	0.00	1	184.50	181.50	-1	3,182	-0.03%
2024/03/29	1	183.00	0	0.00	179.50	1	3,189	0.03%
2024/03/28	0	0.00	1	181.50	180.00	-1	3,195	-0.03%
2024/03/27	1	180.00	0	0.00	180.50	1	3,200	0.03%
2024/03/26	3.1	190.69	4	185.63	185.50	-0.9	3,190	-0.03%
2024/03/25	2	191.25	3.3	193.92	194.00	-1.3	3,172	-0.04%
2024/03/22	0	0.00	0.1	184.00	184.00	-0.1	3,066	0.00%
2024/03/21	0	0.00	5.1	179.28	183.50	-5.1	3,083	-0.17%
2024/03/20	2	168.50	0	0.00	170.00	2	3,134	0.06%
2024/03/19	1	170.50	0	0.00	170.50	1	3,138	0.03%
2024/03/18	1	167.00	1	168.50	172.00	0	3,138	0.00%
2024/03/15	1	165.00	0	0.00	164.50	1	3,133	0.03%
2024/03/12	0.2	166.00	0	0.00	166.00	0.2	3,169	0.00%
2024/03/11	1	166.00	0	0.00	165.50	1	3,195	0.03%
2024/03/08	2	169.25	1	170.00	168.50	1	3,196	0.03%
2024/03/07	6.2	180.89	5	177.40	177.00	1.2	3,171	0.04%
2024/03/06	1	183.00	2	186.00	185.00	-1	3,183	-0.03%
2024/03/05	3	185.00	2	183.25	184.50	1	3,223	0.03%
2024/03/04	2	183.75	1	184.00	184.00	1	3,307	0.03%
2024/03/01	3	182.00	6	184.58	183.50	-3	3,489	-0.09%
2024/02/29	8.1	181.57	5	181.60	181.50	3.1	3,553	0.09%
2024/02/27	2	183.75	2	185.75	185.50	0	3,601	0.00%
2024/02/26	8	189.81	8	188.50	187.50	0	3,621	0.00%
2024/02/23	7	194.93	7	195.00	195.00	0	3,606	0.00%
2024/02/22	5	190.30	8.2	191.98	194.00	-3.1	3,554	-0.09%
2024/02/21	5	176.35	6	177.52	185.00	-1	3,465	-0.03%
2024/02/20	5	173.20	4	173.13	173.50	1	3,545	0.03%
2024/02/19	5.2	173.42	7	174.71	175.50	-1.9	3,563	-0.05%
2024/02/16	2	180.25	0	0.00	178.00	2	3,554	0.06%
2024/02/15	0	0.00	1.1	182.00	181.50	-1.1	3,586	-0.03%
2024/02/05	8	172.25	4	172.00	172.00	4	3,598	0.11%
2024/02/02	1	177.50	0.1	177.50	176.00	0.9	3,660	0.02%
2024/02/01	2.1	174.95	0	0.00	173.50	2.1	3,752	0.06%
2024/01/31	1	175.00	2	176.00	174.50	-1	4,059	-0.02%
2024/01/30	1	175.00	1	175.00	175.00	0	4,343	0.00%
2024/01/29	0.1	171.50	0	0.00	175.00	0.1	4,426	0.00%
2024/01/25	1	175.00	1	171.00	171.00	0	4,461	0.00%
2024/01/24	30	177.50	30	173.00	173.00	0	4,436	0.00%
2024/01/23	4	176.50	3	177.67	176.00	1	4,419	0.02%
2024/01/22	2	184.50	2	182.50	185.50	0	4,335	0.00%
2024/01/19	5	177.80	4	178.25	177.00	1	4,241	0.02%
2024/01/17	1	175.00	6	173.50	172.50	-5	4,184	-0.12%
2024/01/16	6	170.42	6	174.17	176.00	0	4,160	0.00%
2024/01/15	2	170.00	3	173.50	174.50	-1	4,127	-0.02%
2024/01/12	7	167.64	6	169.00	166.50	1	4,076	0.02%
2024/01/11	6	171.17	3	171.33	170.50	3	4,040	0.07%
2024/01/10	2	166.00	0	0.00	165.00	2	3,953	0.05%
2024/01/09	1	167.01	7	167.79	168.00	-6	3,938	-0.15%
2024/01/08	12	169.46	6	168.50	165.50	6	3,913	0.15%
2024/01/05	10	171.35	13	171.58	175.00	-3	3,869	-0.08%
2024/01/04	10	172.86	6	171.50	164.50	4	3,821	0.11%
2024/01/03	4	171.64	9	174.07	182.50	-5	3,740	-0.13%
2024/01/02	12.1	173.56	15.2	175.53	176.50	-3.1	3,638	-0.08%
2023/12/27	0	0.00	1	170.50	168.50	-1	3,493	-0.03%
2023/12/25	1	173.00	1	166.50	166.00	0	3,514	0.00%
2023/12/22	5	169.90	3	172.33	171.00	2	3,522	0.06%
2023/12/21	1	170.50	1	171.50	170.50	0	3,514	0.00%
2023/12/19	1	162.00	3	163.50	164.50	-2	3,479	-0.06%
2023/12/18	3	162.33	4	165.25	165.00	-1	3,465	-0.03%
2023/12/15	14	173.39	9	170.67	168.00	5	3,401	0.15%
2023/12/14	5	169.00	5	167.00	166.50	0	3,261	0.00%
2023/12/12	1	167.00	1	168.00	167.50	0	3,260	0.00%
2023/12/11	2	169.00	3.1	167.86	168.00	-1.1	3,272	-0.03%
2023/12/08	7	173.71	8.4	170.86	169.50	-1.4	3,275	-0.04%
2023/12/07	3	171.67	2	171.25	170.00	1	3,252	0.03%
2023/12/04	6	166.83	3	166.50	166.00	3	3,315	0.09%
2023/12/01	8.1	170.39	7	170.07	168.50	1.1	3,334	0.03%
2023/11/30	8	169.06	8	169.75	170.00	0	3,343	0.00%
2023/11/29	12	167.08	11	166.50	168.50	1	3,360	0.03%
2023/11/28	10	163.60	10	167.90	168.00	0	3,324	0.00%
2023/11/27	6	154.75	9	160.17	158.00	-3	3,308	-0.09%
2023/11/24	14	156.50	12	157.83	156.00	2	3,312	0.06%
2023/11/21	2	152.75	12	153.88	152.00	-10	3,189	-0.31%
2023/11/20	0	0.00	16	153.13	152.00	-16	3,180	-0.50%
2023/11/17	27	158.11	27	155.91	153.00	0	3,174	0.00%
2023/11/16	1	154.00	1	154.50	156.00	0	3,036	0.00%
2023/11/15	17	156.06	15	154.93	153.50	2	3,008	0.07%
2023/11/14	14	156.82	15.3	153.67	154.00	-1.3	2,998	-0.04%
2023/11/13	31	156.37	17	156.62	158.00	14	2,946	0.48%
2023/11/10	10	153.15	7	153.71	156.00	3	2,883	0.10%
2023/11/08	34.4	150.85	36	151.89	153.00	-1.6	2,733	-0.06%
2023/11/07	6.2	142.77	17	144.50	149.00	-10.8	2,435	-0.44%
2023/11/06	5	133.50	5	135.80	135.50	0	2,195	0.00%
2023/11/03	1	126.00	3	128.00	129.50	-2	2,166	-0.09%
2023/11/02	0	0.00	1	123.00	125.00	-1	2,149	-0.05%
2023/11/01	0	0.00	1	118.00	118.50	-1	2,219	-0.05%
2023/10/31	1	116.50	0	0.00	116.50	1	2,233	0.04%
2023/10/30	0	0.00	2	121.25	121.50	-2	2,280	-0.09%
2023/10/27	2	120.50	0	0.00	120.00	2	2,460	0.08%
2023/10/24	1	123.00	0	0.00	122.50	1	2,738	0.04%
2023/10/18	0	0.00	1	120.50	120.00	-1	2,838	-0.04%
2023/10/17	1.2	124.50	0	0.00	122.00	1.2	2,846	0.04%
2023/10/16	1	125.50	0.2	125.50	124.00	0.8	2,857	0.03%
2023/10/13	0	0.00	2	127.50	127.50	-2	2,895	-0.07%
2023/10/12	2	124.00	1	124.50	126.50	1	2,941	0.03%
2023/10/11	3	129.50	0	0.00	125.00	3	2,984	0.10%
2023/10/06	1	137.00	6	138.50	138.50	-5	3,001	-0.17%
2023/10/05	3	137.17	3	137.67	138.00	0	3,034	0.00%
2023/10/04	6	137.50	0	0.00	137.50	6	3,068	0.20%
2023/10/03	0	0.00	4	137.38	138.00	-4	3,080	-0.13%
2023/10/02	0	0.00	1	136.00	134.50	-1	3,080	-0.03%
2023/09/28	9	134.67	9	133.00	133.50	0	3,125	0.00%
2023/09/27	1	131.00	2	134.25	135.00	-1	3,147	-0.03%
2023/09/26	3	130.00	2	131.00	130.00	1	3,161	0.03%
2023/09/25	1	129.50	3	130.83	130.50	-2	3,221	-0.06%
2023/09/22	1	127.00	1	129.00	129.00	0	3,243	0.00%
2023/09/21	1	126.50	0	0.00	128.00	1	3,245	0.03%
2023/09/18	1	134.00	1	135.50	134.00	0	3,334	0.00%
2023/09/14	0	0.00	1	139.00	138.50	-1	3,523	-0.03%
2023/09/13	1	137.00	0	0.00	138.00	1	3,597	0.03%
2023/09/12	0	0.00	2.1	135.00	134.00	-2.1	3,713	-0.06%
2023/09/11	1	140.87	12	139.17	138.00	-11	3,746	-0.29%
2023/09/08	0	0.00	6	142.75	141.00	-6	3,830	-0.16%
2023/09/07	1	141.50	1	143.00	140.50	0	3,878	0.00%
2023/09/06	2	142.00	2	142.25	141.00	0	3,870	0.00%
2023/09/05	24.1	141.13	6	141.67	141.50	18.1	3,971	0.45%
2023/09/04	6	139.25	3	137.50	140.50	3	4,013	0.07%
2023/09/01	2	137.00	1	138.00	135.50	1	4,115	0.02%
2023/08/31	16.1	134.10	24	136.79	136.00	-8	4,126	-0.19%
2023/08/30	10	128.50	17	124.50	128.50	-7	3,957	-0.18%
2023/08/24	0	0.00	3	121.00	119.00	-3	3,796	-0.08%
2023/08/23	15	120.37	0	0.00	120.50	15	3,797	0.40%
2023/08/22	3	119.50	0	0.00	119.00	3	3,780	0.08%
2023/08/18	1	124.50	0	0.00	121.50	1	3,754	0.03%
2023/08/11	0	0.00	2	126.50	125.50	-2	3,715	-0.05%
2023/08/10	2	124.25	0	0.00	124.00	2	3,695	0.05%
2023/08/09	1	128.50	1	129.50	131.00	0	3,625	0.00%
2023/08/07	1	134.00	8	130.50	134.00	-7	3,544	-0.20%
2023/08/04	1	126.50	1	127.00	126.00	0	3,462	0.00%
2023/08/02	2	124.25	6	122.92	123.50	-4	3,448	-0.12%
2023/08/01	12	134.50	9	137.72	129.50	3	3,385	0.09%
2023/07/31	7	137.64	7	138.71	136.00	0	3,207	0.00%
2023/07/28	2	129.75	4	132.13	133.00	-2	3,044	-0.07%
2023/07/27	4	126.75	9	127.33	126.00	-5	2,981	-0.17%
2023/07/26	5	134.20	3	136.00	129.00	2	2,921	0.07%
2023/07/25	3	132.83	4	134.13	135.00	-1	2,848	-0.04%
2023/07/24	3	128.50	2	131.00	131.00	1	2,827	0.04%
2023/07/21	1	130.50	2	131.25	131.50	-1	2,822	-0.04%
2023/07/20	4	132.25	2	133.50	132.00	2	2,822	0.07%
2023/07/19	5	132.40	5	134.80	132.00	0	2,823	0.00%
2023/07/18	6	134.75	9	133.39	134.00	-3	2,834	-0.11%
2023/07/17	6	137.67	1	137.50	138.50	5	2,816	0.18%
2023/07/14	5	138.90	4	140.75	141.50	1	2,820	0.04%
2023/07/13	2	134.00	3.1	134.81	132.50	-1.1	2,766	-0.04%
2023/07/12	2	134.50	4	134.38	135.50	-2	2,713	-0.07%
2023/07/11	1	129.50	4	129.38	132.50	-3	2,668	-0.11%
2023/07/10	3	125.83	0	0.00	125.00	3	2,631	0.11%
2023/07/07	2	129.25	5	129.90	129.00	-3	2,633	-0.11%
2023/07/06	5	134.10	7	134.07	132.50	-2	2,613	-0.08%
2023/07/05	8	134.75	6	133.42	134.00	2	2,562	0.08%
2023/07/04	5	132.40	2	132.50	131.50	3	2,518	0.12%
2023/07/03	4	134.38	12	132.46	135.00	-8	2,482	-0.32%
2023/06/30	6	128.83	3	129.67	129.00	3	2,425	0.12%
2023/06/28	13	130.38	3	132.00	128.50	10	2,425	0.41%
2023/06/27	2	130.50	2	132.50	130.50	0	2,437	0.00%
2023/06/26	2	134.00	7	135.43	134.00	-5	2,439	-0.20%
2023/06/21	2	138.50	7	139.86	139.00	-5	2,451	-0.20%
2023/06/20	2	132.50	9	134.22	135.00	-7	2,469	-0.28%
2023/06/19	5	137.50	3	136.17	136.50	2	2,515	0.08%
2023/06/16	6	131.33	23	131.72	136.50	-17	2,450	-0.69%
2023/06/15	19	129.82	1	128.00	129.00	18	2,367	0.76%
2023/06/14	5	129.80	4	130.63	128.00	1	2,586	0.04%
2023/06/13	2	123.50	4	123.00	125.00	-2	2,527	-0.08%
2023/06/12	3	125.33	2	125.50	125.00	1	2,465	0.04%
2023/06/09	9	125.28	26	125.52	126.50	-17	2,423	-0.70%
2023/06/08	6	117.33	5	117.40	117.00	1	2,285	0.04%
2023/06/07	4	120.00	12	120.88	122.50	-8	2,205	-0.36%
2023/06/06	7	114.21	3	113.67	113.50	4	2,101	0.19%
2023/06/05	3	110.83	0	0.00	109.50	3	2,022	0.15%
2023/05/30	0	0.00	0	108.00	107.50	0	2,018	0.00%
2023/05/29	0	0.00	10	107.00	108.50	-10	2,021	-0.49%
2023/05/23	0	0.00	5	107.50	106.50	-5	2,083	-0.24%
2023/05/22	5	106.50	0	0.00	107.00	5	2,105	0.24%
2023/05/19	1	108.00	4	107.00	106.00	-3	2,116	-0.14%
2023/05/18	0	0.00	1	106.00	105.00	-1	2,106	-0.05%
2023/05/08	1	107.00	0	0.00	104.00	1	2,154	0.05%
2023/05/03	4	105.50	4	107.00	104.50	0	2,182	0.00%
2023/05/02	0	0.00	0.2	106.00	105.50	-0.2	2,212	-0.01%
2023/04/25	11	100.50	10	100.00	100.00	1	2,240	0.04%
2023/04/24	10	103.00	0	0.00	103.50	10	2,222	0.45%
2023/04/21	4.2	105.88	3.1	102.58	104.00	1.1	2,200	0.05%
2023/04/20	2	106.75	0.3	106.50	106.00	1.7	2,166	0.08%
2023/04/19	1	115.00	1	114.50	113.00	0	2,144	0.00%
2023/04/18	4	112.38	2	111.75	113.00	2	2,072	0.10%
2023/04/17	1.4	112.46	17	112.26	113.00	-15.6	2,022	-0.77%
2023/04/14	0	0.00	2	108.25	108.00	-2	1,970	-0.10%
2023/04/13	0	0.00	1	108.00	107.50	-1	1,958	-0.05%
2023/04/12	4	109.50	0	0.00	110.00	4	1,935	0.21%
2023/04/11	3	108.00	2	108.50	108.00	1	1,892	0.05%
2023/04/10	2	107.99	3	108.00	108.00	-1	1,868	-0.05%
2023/04/07	1	109.00	0	0.00	109.00	1	1,855	0.05%
2023/03/31	3	111.33	1	111.00	111.50	2	1,826	0.11%
2023/03/30	1	112.00	1	111.00	111.50	0	1,803	0.00%
2023/03/27	23	111.41	2	112.50	112.50	21	1,682	1.25%
2023/03/24	4	113.38	3	111.83	111.00	1	1,635	0.06%
2023/03/23	4	113.38	2	112.75	113.00	2	1,574	0.13%
2023/03/22	4	108.63	7.2	110.42	113.00	-3.2	1,437	-0.22%
2023/03/21	4	103.50	0	0.00	103.00	4	1,272	0.31%
2023/03/20	1.2	103.00	0.1	103.00	103.50	1.1	1,226	0.09%
2023/03/17	4.2	107.71	27	111.91	105.50	-22.8	1,171	-1.95%
2023/03/16	0	0.00	3	102.00	102.00	-3	896	-0.33%
2023/03/14	1	99.80	1	99.40	99.40	0	809	0.00%
2023/03/13	1	97.10	1	98.70	98.70	0	785	0.00%
2023/03/09	1	102.50	1	100.00	99.80	0	742	0.00%
2023/03/07	0	0.00	1	98.80	98.00	-1	685	-0.15%
2023/03/06	0	0.00	1	94.90	94.40	-1	670	-0.15%
2023/03/03	0	0.00	1	93.90	93.50	-1	679	-0.15%
2023/03/01	3	92.10	29	91.93	93.30	-26	733	-3.54%
2023/02/24	0	0.00	34	95.68	94.00	-34	765	-4.44%
2023/02/23	0	0.00	2	94.90	94.90	-2	789	-0.25%
2023/02/22	26	96.76	0	0.00	95.30	26	819	3.17%
2023/02/20	64	94.55	2	94.75	95.70	62	771	8.04%
2023/02/17	0	0.00	1	93.10	92.50	-1	748	-0.13%
2023/02/14	2	91.05	1	90.90	90.80	1	719	0.14%
2023/02/13	1	92.30	0	0.00	91.80	1	709	0.14%
2023/02/10	1	91.90	0	0.00	90.10	1	685	0.15%
2023/02/09	2	89.70	1	89.90	89.70	1	666	0.15%
2023/02/08	1	87.00	0	0.00	87.20	1	662	0.15%
2023/02/06	1	85.70	1	87.00	87.00	0	658	0.00%
2023/02/03	2	88.90	2	88.30	87.00	0	648	0.00%
2023/02/02	0	0.00	2	88.75	89.20	-2	634	-0.32%
2023/02/01	1	88.50	0	0.00	88.10	1	623	0.16%
2023/01/31	3	90.23	0	0.00	90.40	3	608	0.49%
2023/01/30	1	86.90	1	88.80	88.80	0	573	0.00%
2023/01/17	1	80.90	0	0.00	80.80	1	506	0.20%
2022/12/16	1	81.30	0	0.00	81.20	1	533	0.19%
2022/12/14	1	82.00	0	0.00	83.60	1	531	0.19%
2022/12/13	0	0.00	1	81.30	81.30	-1	529	-0.19%
2022/12/09	1	82.60	1	81.80	81.80	0	532	0.00%
2022/12/05	0	0.00	0.2	87.30	86.80	-0.2	527	-0.04%
2022/12/02	0	86.80	0	0.00	86.80	0	526	0.00%
2022/11/29	1	90.20	1	89.80	89.00	0	523	0.00%
2022/11/21	2	82.90	2	82.15	82.90	0	390	0.00%
2022/11/09	0	0.00	1	71.70	70.70	-1	288	-0.35%
2022/09/28	0	0.00	1	64.10	64.10	-1	284	-0.35%
2022/09/06	0	0.00	0.3	72.14	71.00	-0.3	423	-0.06%
2022/09/05	2	74.35	4	75.30	73.70	-2	429	-0.47%
2022/09/02	5	78.52	5.5	77.59	77.80	-0.5	426	-0.12%
2022/08/31	0	0.00	4	74.00	74.50	-4	423	-0.94%
2022/08/30	0	0.00	2	73.80	73.60	-2	437	-0.46%
2022/08/22	1	74.90	0	0.00	75.40	1	471	0.21%
2022/08/19	0	0.00	1	75.90	76.20	-1	478	-0.21%
2022/08/11	0	0.00	1	69.10	69.30	-1	481	-0.21%
2022/08/10	0	0.00	2	68.30	68.40	-2	494	-0.40%
2022/08/09	0	0.00	3	69.10	69.10	-3	506	-0.59%
2022/07/29	1	73.70	1	74.50	73.70	0	593	0.00%
2022/07/20	0	0.00	1	74.90	74.10	-1	683	-0.15%
2022/07/19	0	0.00	3	72.67	72.40	-3	688	-0.44%
2022/07/18	1	73.30	1	75.00	73.30	0	692	0.00%
2022/07/14	1	71.70	0	0.00	72.40	1	699	0.14%
2022/07/06	2	66.55	2	67.25	68.10	0	704	0.00%
2022/07/05	0	0.00	5	66.70	67.70	-5	712	-0.70%
2022/07/01	0	0.00	8	67.21	65.90	-8	738	-1.08%
2022/06/30	0	0.00	11	69.89	69.20	-11	734	-1.50%
2022/06/28	2	73.05	1	72.40	72.10	1	750	0.13%
2022/06/27	12	73.57	0	0.00	73.60	12	769	1.56%
2022/06/23	2	70.15	1	69.80	70.20	1	922	0.11%
2022/06/22	2	75.55	17.1	77.32	74.30	-15.1	1,024	-1.47%
2022/06/21	12	77.93	0	0.00	79.50	12	1,007	1.19%
2022/06/20	0	0.00	72	80.88	78.00	-72	1,012	-7.11%
2022/06/17	5	84.40	0	0.00	84.20	5	994	0.50%
2022/06/16	22	87.19	15.1	88.98	85.50	6.9	990	0.69%
2022/06/15	0	0.00	3	88.33	88.30	-3	995	-0.30%
2022/06/14	6	85.67	3	87.50	87.60	3	1,007	0.30%
2022/06/13	12	88.77	1	88.70	88.60	11	1,012	1.09%
2022/06/10	0	0.00	0.9	90.78	91.10	-0.9	1,025	-0.09%
2022/06/09	0	0.00	0	90.50	89.80	0	1,030	0.00%
2022/06/08	43	90.53	5.1	90.42	89.60	37.9	1,038	3.65%
2022/06/06	4	89.25	0	0.00	89.40	4	1,069	0.37%
2022/06/02	1	90.20	0	0.00	90.00	1	1,095	0.09%
2022/06/01	0	0.00	19	90.72	90.70	-19	1,127	-1.69%
2022/05/30	1	89.30	0	0.00	89.40	1	1,148	0.09%
2022/05/27	17	91.30	13	94.01	90.80	4	1,146	0.35%
2022/05/24	18	93.21	19	93.64	92.80	-1	1,198	-0.08%
2022/05/18	2	93.85	1	94.60	92.80	1	1,249	0.08%
2022/05/17	18	92.44	19	88.74	92.60	-1	1,251	-0.08%
2022/05/16	21	88.08	21	87.44	88.10	0	1,300	0.00%
2022/05/13	8	87.00	8	86.23	87.00	0	1,303	0.00%
2022/05/12	2	87.20	29	85.32	84.90	-27	1,311	-2.06%
2022/05/11	6	90.30	0	0.00	89.20	6	1,306	0.46%
2022/05/10	6	90.10	5	90.00	90.30	1	1,339	0.07%
2022/05/09	10	92.30	0	0.00	91.70	10	1,381	0.72%
2022/05/06	0	0.00	10	94.70	95.30	-10	1,415	-0.71%
2022/05/05	1	95.80	6	96.40	96.70	-5	1,497	-0.33%
2022/04/29	1	94.80	1	94.40	94.40	0	1,530	0.00%
2022/04/28	1	93.00	0	0.00	91.80	1	1,537	0.07%
2022/04/27	0	0.00	5	91.60	95.20	-5	1,516	-0.33%
2022/04/25	5	98.70	0	0.00	98.20	5	1,503	0.33%
2022/04/22	15	101.50	5	100.50	100.00	10	1,506	0.66%
2022/04/20	0	0.00	1	104.00	103.00	-1	1,535	-0.07%
2022/04/15	1	100.00	0	0.00	100.50	1	1,577	0.06%
2022/04/08	3	101.50	3	103.50	102.50	0	1,718	0.00%
2022/04/07	2	103.00	0	0.00	101.00	2	1,748	0.11%
2022/04/01	1	108.00	0	0.00	107.50	1	1,780	0.06%
2022/03/31	1	111.00	1	108.50	108.00	0	1,828	0.00%
2022/03/29	2	111.75	5	113.00	111.00	-3	2,014	-0.15%
2022/03/28	3	110.00	0	0.00	114.50	3	2,358	0.13%
2022/03/25	5	108.70	2	111.00	113.50	3	2,486	0.12%
2022/03/24	0	0.00	1	103.50	103.50	-1	2,371	-0.04%
2022/03/23	2	102.25	2	105.25	102.50	0	2,402	0.00%
2022/03/22	0	0.00	11	100.09	102.00	-11	2,504	-0.44%
2022/03/18	12	101.34	1	100.00	101.50	11	2,582	0.43%
2022/03/17	2	100.00	2	101.75	101.00	0	2,670	0.00%
2022/03/16	1	97.10	1	99.60	97.50	0	2,753	0.00%
2022/03/15	1	99.80	0	0.00	97.00	1	2,916	0.03%
2022/03/14	1	98.80	2	99.30	99.00	-1	2,941	-0.03%
2022/03/10	1	101.50	11	103.41	101.50	-10	3,070	-0.33%
2022/03/09	12	99.78	0	0.00	99.50	12	3,097	0.39%
2022/03/07	15	102.83	0	0.00	101.00	15	3,319	0.45%
2022/03/04	0	0.00	1	110.50	111.00	-1	3,384	-0.03%
2022/03/03	4	107.13	3	107.67	108.00	1	3,414	0.03%
2022/03/01	0	0.00	3	108.00	110.00	-3	3,526	-0.09%
2022/02/24	4	104.50	1	105.50	104.00	3	3,498	0.09%
2022/02/22	6	110.58	0	0.00	110.00	6	3,466	0.17%
2022/02/21	1	116.00	1	116.00	115.50	0	3,434	0.00%
2022/02/18	5	116.00	3	116.17	116.50	2	3,432	0.06%
2022/02/17	5	117.00	0	0.00	116.00	5	3,425	0.15%
2022/02/16	2	114.25	1	114.00	116.00	1	3,411	0.03%
2022/02/11	1	122.50	1	122.50	123.00	0	3,317	0.00%
2022/02/10	1	127.50	2	126.00	126.50	-1	3,295	-0.03%
2022/02/09	2	122.00	0	0.00	123.00	2	3,252	0.06%
2022/02/08	4	129.88	3	128.00	127.00	1	3,210	0.03%
2022/01/24	1	121.50	3	116.33	120.50	-2	3,063	-0.07%
2022/01/18	1	126.00	0	0.00	124.00	1	3,012	0.03%
2022/01/17	1	124.00	1	125.00	125.00	0	3,006	0.00%
2022/01/12	1	121.50	1	121.00	123.00	0	2,962	0.00%
2022/01/10	2	130.00	3	127.33	130.50	-1	2,935	-0.03%
2022/01/04	0	0.00	0.2	134.00	134.50	-0.2	2,812	-0.01%
2022/01/03	0	0.00	6	134.50	135.00	-6	2,791	-0.21%
2021/12/29	0	0.00	8	138.50	137.00	-8	2,738	-0.29%
2021/12/28	9.2	140.46	9	139.67	137.50	0.2	2,727	0.01%
2021/12/27	1	137.00	0	0.00	139.50	1	2,679	0.04%
2021/12/24	4	142.00	4.1	142.45	139.00	-0.1	2,625	0.00%
2021/12/23	11	143.64	0	146.00	145.00	11	2,530	0.43%
2021/12/22	23.1	144.20	15	144.37	145.00	8.1	2,399	0.34%
2021/12/21	3.1	134.64	7.1	133.15	137.50	-4.1	1,983	-0.20%
2021/12/17	3	124.50	1	123.50	123.50	2	1,743	0.11%
2021/12/16	5	134.40	19.1	130.17	130.00	-14.1	1,701	-0.83%
2021/12/15	0	0.00	3	131.00	129.00	-3	1,576	-0.19%
2021/12/14	4	129.50	7	130.43	128.00	-3	1,532	-0.20%
2021/12/13	17.1	135.14	13	131.23	131.00	4.1	1,488	0.28%
2021/12/10	40	133.08	2.2	133.83	134.00	37.9	1,399	2.71%
2021/12/09	3.3	133.41	5	131.90	132.00	-1.8	1,300	-0.13%
2021/12/08	0	0.00	3	125.67	122.50	-3	1,120	-0.27%
2021/12/07	3	128.83	2	128.50	125.00	1	1,073	0.09%
2021/12/06	5	128.60	1	127.00	127.00	4	1,017	0.39%
2021/12/03	0	0.00	1	124.00	124.00	-1	925	-0.11%
2021/12/02	4	122.75	11	122.00	123.00	-7	873	-0.80%
2021/12/01	6	126.42	18	123.31	124.50	-12	828	-1.45%
2021/11/30	6	113.33	2	118.75	121.00	4	604	0.66%
2021/11/29	14	108.61	0	0.00	110.00	14	505	2.77%
2021/11/26	2	104.50	4	105.50	108.00	-2	459	-0.44%
2021/11/25	0	0.00	1	104.50	105.50	-1	370	-0.27%
2021/11/10	0	0.00	1	94.60	94.40	-1	355	-0.28%
2021/11/05	3	97.73	1	96.40	96.60	2	357	0.56%
2021/11/03	0	0.00	9	92.82	92.30	-9	341	-2.64%
2021/10/18	1	84.00	0	0.00	84.10	1	414	0.24%
2021/10/15	1	84.60	2	87.05	86.80	-1	407	-0.25%
2021/10/13	1	85.00	0	0.00	83.90	1	419	0.24%
2021/10/12	1	87.30	1	89.60	86.30	0	432	0.00%
2021/10/08	8	88.40	0	0.00	88.00	8	436	1.83%
2021/10/04	1	84.40	1	82.20	82.20	0	431	0.00%
2021/10/01	1	86.10	0	0.00	85.90	1	430	0.23%
2021/09/02	0	0.00	2	99.10	99.00	-2	734	-0.27%
2021/08/31	0	0.00	2	100.00	100.50	-2	733	-0.27%
2021/08/27	1	102.00	1	100.50	100.50	0	741	0.00%
2021/08/20	0	0.00	35	91.45	91.10	-35	720	-4.86%
2021/08/19	0	0.00	15	93.80	91.90	-15	726	-2.07%
2021/08/18	2	95.45	30	92.52	96.00	-28	726	-3.85%
2021/08/17	10	97.05	0	0.00	96.20	10	728	1.37%
2021/08/13	70	99.69	0	0.00	99.40	70	728	9.61%
2021/08/12	3	100.27	0	0.00	100.50	3	727	0.41%
2021/08/11	5	100.00	0	0.00	99.20	5	728	0.69%
2021/08/09	2	101.50	0	0.00	101.00	2	736	0.27%
2021/08/06	1	102.00	0	0.00	102.00	1	747	0.13%
2021/08/03	0	0.00	2	109.50	108.00	-2	815	-0.25%
2021/07/27	2	110.00	0	0.00	106.50	2	816	0.24%
2021/07/26	0	0.00	1	110.50	110.50	-1	821	-0.12%
2021/07/22	1	107.00	1	107.00	107.50	0	853	0.00%
2021/07/21	1	106.50	0	0.00	105.50	1	865	0.12%
2021/07/16	6	108.50	7	109.00	108.50	-1	895	-0.11%
2021/07/15	1	105.50	1	106.50	105.50	0	886	0.00%
2021/07/13	4	107.75	3	108.50	107.00	1	883	0.11%
2021/07/12	4	105.88	1	106.50	106.50	3	878	0.34%
2021/07/06	1	106.50	2	109.25	106.50	-1	934	-0.11%
2021/07/05	1	109.50	13	109.00	109.00	-12	928	-1.29%
2021/07/02	4	110.50	4	109.00	111.50	0	930	0.00%
2021/07/01	14	110.50	0	0.00	109.00	14	895	1.56%
2021/06/29	2	114.00	0	0.00	112.50	2	908	0.22%
2021/06/25	1	113.00	2	113.50	111.50	-1	873	-0.11%
2021/06/24	8	115.81	3	112.83	113.00	5	858	0.58%
2021/06/23	8	116.75	7	117.50	117.50	1	814	0.12%
2021/06/22	0	0.00	3	107.50	107.00	-3	736	-0.41%
2021/06/17	3	106.00	1	104.00	106.00	2	747	0.27%
2021/06/15	0	0.00	4.1	103.03	103.50	-4.1	775	-0.53%
2021/06/11	2	101.50	0.5	102.00	101.00	1.5	786	0.19%
2021/06/10	0	0.00	3	104.17	104.00	-3	795	-0.38%
2021/06/08	1	101.00	1	102.50	101.00	0	816	0.00%
2021/06/07	3	101.67	2.4	102.33	101.50	0.6	845	0.07%
2021/06/04	5	104.10	0	0.00	103.00	5	856	0.58%
2021/05/25	1	99.70	0	0.00	98.10	1	1,150	0.09%
2021/05/20	0	0.00	1	94.50	94.50	-1	1,224	-0.08%
2021/05/12	2	90.75	2	90.30	90.30	0	1,383	0.00%
2021/05/11	1	104.00	0	0.00	99.80	1	1,443	0.07%
2021/05/10	0	0.00	1	107.00	107.00	-1	1,530	-0.07%
2021/05/06	1	103.50	0	0.00	103.00	1	1,597	0.06%
2021/05/04	0	0.00	52	105.14	105.50	-52	1,722	-3.02%
2021/04/29	0	0.00	1	116.50	114.50	-1	1,823	-0.05%
2021/04/28	0	0.00	1	120.50	122.00	-1	1,880	-0.05%
2021/04/26	52	119.14	1	113.00	119.00	51	1,877	2.72%
2021/04/22	1	117.50	0	0.00	114.00	1	1,864	0.05%
2021/04/19	1	118.50	0	0.00	117.00	1	1,893	0.05%
2021/04/16	0	0.00	1	119.00	118.50	-1	1,907	-0.05%
2021/04/14	3	115.67	0	0.00	115.50	3	1,935	0.16%
2021/04/13	4	119.75	0	0.00	117.00	4	1,939	0.21%
2021/04/12	1	124.00	0	0.00	121.00	1	1,937	0.05%
2021/04/08	2	128.50	0	0.00	127.50	2	1,920	0.10%
2021/03/23	1	127.00	10	125.00	125.00	-9	1,924	-0.47%
2021/03/17	1	130.00	3	130.33	130.50	-2	1,939	-0.10%
2021/03/16	12	126.92	0	0.00	127.50	12	1,938	0.62%
2021/03/15	1	127.50	1	131.50	127.50	0	1,936	0.00%
2021/03/12	1	128.00	2	128.50	128.50	-1	1,935	-0.05%
2021/03/11	1	128.50	8.1	127.51	126.50	-7.1	1,939	-0.36%
2021/03/10	0	0.00	1	129.50	129.50	-1	1,931	-0.05%
2021/03/09	1	132.00	0	0.00	129.50	1	1,935	0.05%
2021/03/08	2	133.75	46.1	132.51	131.50	-44.1	1,955	-2.26%
2021/03/05	44.2	131.26	1	130.00	130.00	43.2	1,927	2.24%
2021/03/04	10	131.85	0	0.00	130.00	10	1,946	0.51%
2021/03/03	1	136.00	3	134.17	135.00	-2	1,947	-0.10%
2021/03/02	1	130.50	2	130.25	127.50	-1	2,011	-0.05%
2021/02/26	4	132.63	1	138.00	128.00	3	2,027	0.15%
2021/02/25	11	134.50	1.8	134.00	134.00	9.2	1,967	0.47%
2021/02/24	2	125.75	0	0.00	124.00	2	1,911	0.10%
2021/02/23	1	125.50	10	125.00	126.00	-9	1,912	-0.47%
2021/02/22	1	128.00	20	128.00	127.00	-19	1,888	-1.01%
2021/02/19	1	130.50	54	131.31	131.00	-53	1,879	-2.82%
2021/02/18	1	131.50	0	0.00	131.50	1	1,885	0.05%
2021/02/17	1	129.50	0	0.00	129.50	1	1,863	0.05%
2021/02/05	3	129.83	1	126.50	126.50	2	1,844	0.11%
2021/02/04	9	134.28	9	133.00	130.50	0	1,819	0.00%
2021/02/03	4	130.63	5	130.70	130.00	-1	1,737	-0.06%
2021/02/02	9	128.00	5	130.60	132.50	4	1,710	0.23%
2021/02/01	10	129.25	7	126.21	129.50	3	1,611	0.19%
2021/01/29	2	122.25	2	120.25	120.00	0	1,504	0.00%
2021/01/28	3	121.00	5	122.40	123.00	-2	1,465	-0.14%
2021/01/27	3	124.50	4	126.25	121.00	-1	1,427	-0.07%
2021/01/26	6	120.50	2	118.00	118.00	4	1,315	0.30%
2021/01/25	5	118.00	0	0.00	118.50	5	1,301	0.38%
2021/01/22	15	120.60	14	117.46	119.50	1	1,288	0.08%
2021/01/21	0	0.00	5.8	115.89	118.00	-5.8	1,165	-0.50%
2021/01/20	2	109.25	1.2	110.18	107.50	0.8	1,074	0.08%
2021/01/19	0.6	110.50	7.9	109.16	110.50	-7.3	1,066	-0.69%
2021/01/18	3	106.50	0.8	107.50	106.50	2.2	1,071	0.20%
2021/01/15	3.1	109.02	2.1	111.56	107.50	0.9	1,093	0.09%
2021/01/14	1.3	107.24	3	109.83	110.50	-1.7	1,144	-0.15%
2021/01/13	3.3	105.69	49.5	105.90	105.50	-46.2	1,149	-4.02%
2021/01/12	5	106.60	2.9	107.03	105.50	2.2	1,140	0.19%
2021/01/11	2	108.50	3	108.05	107.50	-1	1,124	-0.09%
2021/01/08	5	111.30	2	111.50	110.50	3	1,110	0.27%
2021/01/07	1	112.50	1	113.00	114.00	0	1,098	0.00%
2021/01/06	0	0.00	1	111.50	114.50	-1	1,084	-0.09%
2020/12/31	1	110.50	0	0.00	110.00	1	1,038	0.10%
2020/12/29	0	0.00	1	109.50	109.50	-1	1,056	-0.09%
2020/12/25	0	0.00	1	111.00	110.00	-1	1,080	-0.09%
2020/12/24	2	110.25	0	0.00	112.50	2	1,093	0.18%
2020/12/23	2	109.25	0	0.00	109.00	2	1,102	0.18%
2020/12/21	0	0.00	2	114.00	113.50	-2	1,120	-0.18%
2020/12/17	4	117.00	0	0.00	116.00	4	1,132	0.35%
2020/12/16	4	118.75	0	0.00	119.50	4	1,101	0.36%
2020/12/11	0	0.00	5	116.00	114.00	-5	1,084	-0.46%
2020/12/10	0	0.00	65	116.85	115.50	-65	1,079	-6.02%
2020/12/08	1	118.50	1	118.50	118.00	0	1,081	0.00%
2020/12/07	0	0.00	10	115.00	115.00	-10	1,090	-0.92%
2020/12/04	0	0.00	1	118.00	118.50	-1	1,106	-0.09%
2020/12/02	12	120.88	3.1	120.32	119.50	8.9	1,093	0.81%
2020/12/01	0	0.00	2	117.00	117.50	-2	1,090	-0.18%
2020/11/30	2.1	117.47	3	117.67	116.50	-0.9	1,092	-0.08%
2020/11/27	1	114.00	9	119.00	114.00	-8	1,067	-0.75%
2020/11/26	9	119.17	5	118.60	117.00	4	1,059	0.38%
2020/11/25	1	107.00	12	108.28	111.00	-11	969	-1.13%
2020/11/24	3	105.33	4.5	106.36	106.00	-1.5	954	-0.16%
2020/11/23	13	105.85	0	0.00	105.50	13	990	1.31%
2020/11/20	170	103.62	1.3	107.03	107.00	168.8	1,072	15.73%	大買/鉅額交易
2020/11/18	0.3	102.00	0	0.00	102.00	0.3	1,196	0.02%
2020/11/17	3.5	104.96	0	0.00	103.50	3.5	1,188	0.29%
2020/11/11	0	0.00	0.1	106.00	106.00	-0.1	1,273	-0.01%
2020/11/06	2	107.75	3	107.33	107.00	-1	1,332	-0.08%
2020/11/05	1	107.50	0	0.00	107.50	1	1,345	0.07%
2020/11/02	0.2	106.50	0	0.00	103.50	0.2	1,360	0.01%
2020/10/30	0	106.50	0	0.00	105.50	0	1,371	0.00%
2020/10/29	0	0.00	0.2	109.50	107.50	-0.2	1,380	-0.01%
2020/10/28	0	0.00	10	110.60	108.50	-10	1,387	-0.72%
2020/10/26	0.1	111.50	0	0.00	111.00	0.1	1,449	0.00%
2020/10/23	10	120.00	0.1	116.00	115.50	9.9	1,447	0.68%
2020/10/22	0	0.00	2	116.00	117.00	-2	1,447	-0.14%
2020/10/13	0	0.00	2	110.00	109.50	-2	1,484	-0.13%
2020/10/05	2	103.00	0	0.00	107.00	2	1,921	0.10%
2020/09/30	2	105.00	0	0.00	103.50	2	1,942	0.10%
2020/09/29	0	0.00	1	106.00	107.50	-1	1,941	-0.05%
2020/09/28	2	102.00	1	101.00	101.00	1	1,951	0.05%
2020/09/25	1	101.50	0	0.00	102.00	1	1,971	0.05%
2020/09/24	0	0.00	8	105.69	105.00	-8	1,971	-0.41%
2020/09/23	2	108.00	0	0.00	108.00	2	1,992	0.10%
2020/09/22	1	109.00	0	0.00	110.50	1	2,053	0.05%
2020/09/21	6.1	113.74	2	113.50	112.00	4.1	2,087	0.19%
2020/09/18	4	111.88	1	111.00	113.00	3	2,136	0.14%
2020/09/17	0	0.00	16	113.75	112.00	-16	2,180	-0.73%
2020/09/16	6	112.75	0	0.00	113.00	6	2,288	0.26%
2020/09/14	0.3	113.00	0	0.00	112.50	0.3	2,407	0.01%
2020/09/11	3	111.00	0	0.00	111.50	3	2,416	0.12%
2020/09/10	2	115.00	0	0.00	114.50	2	2,410	0.08%
2020/09/09	0	0.00	1	113.00	113.00	-1	2,403	-0.04%
2020/09/08	0.3	116.00	0	0.00	116.00	0.3	2,402	0.01%
2020/09/04	2	120.50	8	120.19	120.50	-6	2,457	-0.24%
2020/09/03	1	120.50	1	118.00	117.50	0	2,463	0.00%
2020/09/02	2	120.00	2	119.25	120.00	0	2,462	0.00%
2020/09/01	17	120.18	0	0.00	118.50	17	2,481	0.69%
2020/08/31	1	122.00	1	120.50	117.50	0	2,483	0.00%
2020/08/28	6.4	119.89	1	119.50	120.00	5.4	2,506	0.21%
2020/08/27	1	122.00	0	0.00	122.00	1	2,547	0.04%
2020/08/26	4	124.75	7.3	125.86	126.00	-3.3	2,687	-0.12%
2020/08/25	0	0.00	9	126.11	127.50	-9	2,713	-0.33%
2020/08/24	3	117.33	1.2	118.50	116.00	1.8	2,688	0.07%
2020/08/21	0.2	111.00	0	0.00	108.00	0.2	2,827	0.01%
2020/08/20	1	107.50	0	0.00	109.50	1	2,893	0.03%
2020/08/19	0	0.00	2	120.75	119.00	-2	2,882	-0.07%
2020/08/17	5	126.00	5	125.30	123.50	0	2,929	0.00%
2020/08/14	20	117.50	0.3	123.00	123.00	19.7	2,890	0.68%
2020/08/12	0.3	116.00	0	0.00	113.50	0.3	2,884	0.01%
2020/08/07	4	118.75	0	0.00	118.50	4	2,925	0.14%
2020/08/06	1.2	120.18	2	119.50	118.50	-0.8	2,950	-0.03%
2020/08/05	1	120.00	5	122.30	122.00	-4	2,970	-0.13%
2020/08/04	3	118.67	0	0.00	118.50	3	3,002	0.10%
2020/08/03	2.1	123.74	1	121.50	121.00	1.1	3,082	0.04%
2020/07/31	2	123.00	1.2	125.30	124.50	0.8	3,133	0.02%
2020/07/29	0	0.00	0.1	123.00	119.00	-0.1	3,150	0.00%
2020/07/28	3.3	124.05	3	123.50	117.00	0.3	3,175	0.01%
2020/07/27	0	0.00	1	124.00	124.00	-1	3,185	-0.03%
2020/07/24	0	0.00	2	125.50	121.50	-2	3,226	-0.06%
2020/07/23	3	128.00	0	0.00	127.50	3	3,294	0.09%
2020/07/22	2	128.25	1	127.50	127.50	1	3,374	0.03%
2020/07/21	1	130.01	1.2	131.07	131.00	-0.2	3,472	0.00%
2020/07/20	3.2	127.26	2	125.00	125.00	1.2	3,552	0.03%
2020/07/17	2	127.50	0.2	130.00	127.50	1.8	3,669	0.05%
2020/07/16	0	0.00	1	127.00	126.50	-1	3,910	-0.03%
2020/07/15	1.2	133.66	1	135.00	124.50	0.2	3,939	0.00%
2020/07/14	7	133.36	6	133.67	134.00	1	3,960	0.03%
2020/07/13	17	128.03	7	128.93	130.00	10	3,875	0.26%
2020/07/10	1	118.50	5	121.40	121.00	-4	3,800	-0.11%
2020/07/09	1	114.00	20	120.00	113.00	-19	3,805	-0.50%
2020/07/08	1	117.50	0	0.00	118.00	1	3,838	0.03%
2020/07/06	0	0.00	2	120.25	120.00	-2	4,116	-0.05%
2020/07/03	2	116.00	1	118.00	116.00	1	4,195	0.02%
2020/07/02	0	0.00	2	117.75	118.00	-2	4,237	-0.05%
2020/07/01	4	121.25	5	118.30	117.00	-1	4,276	-0.02%
2020/06/30	6	116.67	2	118.00	116.00	4	4,227	0.09%
2020/06/29	2	115.50	1	118.50	115.00	1	4,243	0.02%
2020/06/24	3	114.33	4	114.38	115.00	-1	4,225	-0.02%
2020/06/23	7	112.07	13	113.31	112.50	-6	4,244	-0.14%
2020/06/22	0	0.00	2	107.00	107.00	-2	4,197	-0.05%
2020/06/19	3	104.67	5.5	104.45	105.00	-2.5	4,296	-0.06%
2020/06/16	1	99.40	1	99.00	99.00	0	4,477	0.00%
2020/06/15	0	0.00	1	100.50	99.00	-1	4,682	-0.02%
2020/06/12	1	97.20	0	0.00	97.00	1	4,810	0.02%
2020/06/11	4.5	100.03	2	100.00	99.00	2.5	4,873	0.05%
2020/06/10	4	99.98	1.3	103.00	103.00	2.8	4,966	0.06%
2020/06/09	0	0.00	1	101.00	101.50	-1	5,028	-0.02%
2020/06/08	25	104.12	0	0.00	103.50	25	5,085	0.49%
2020/06/05	4	102.25	4.3	101.94	103.00	-0.3	5,180	0.00%
2020/06/04	3.5	99.77	2	100.00	99.50	1.5	5,262	0.03%
2020/06/03	2	103.00	1	104.00	104.00	1	5,269	0.02%
2020/06/02	17	109.65	34	104.24	102.00	-17	5,267	-0.32%
2020/06/01	0	0.00	3	109.34	111.50	-3	5,241	-0.06%
2020/05/29	6	103.17	7	103.50	101.50	-1	5,284	-0.02%
2020/05/28	5	106.80	2	105.75	106.00	3	5,319	0.06%
2020/05/27	1	102.50	5	101.38	104.50	-4	5,335	-0.07%
2020/05/26	22	95.71	5	95.82	95.20	17	5,402	0.31%
2020/05/22	1	96.19	0	0.00	93.40	1	5,371	0.02%
2020/05/20	0	0.00	2	95.00	93.70	-2	5,304	-0.04%
2020/05/18	0	0.00	4	91.80	91.80	-4	5,261	-0.08%
2020/05/15	2	91.00	0	0.00	91.60	2	5,244	0.04%
2020/05/14	2	93.45	0	0.00	91.90	2	5,233	0.04%
2020/05/13	3	92.40	3	91.93	94.70	0	5,233	0.00%
2020/05/12	5	92.06	6	90.67	91.80	-1	5,216	-0.02%
2020/05/11	1	90.90	1	91.80	92.30	0	5,195	0.00%
2020/05/08	8	93.34	11	92.09	90.10	-3	5,163	-0.06%
2020/05/07	22	99.58	27	97.36	97.00	-5	5,083	-0.10%
2020/05/06	11	98.26	7	99.64	99.30	4	5,036	0.08%
2020/05/05	4	97.75	0	0.00	97.30	4	4,992	0.08%
2020/05/04	1	97.90	5	96.72	96.90	-4	4,976	-0.08%
2020/04/30	6	97.60	1	98.40	96.60	5	4,943	0.10%
2020/04/29	4	99.22	10	99.97	98.10	-6	4,917	-0.12%
2020/04/28	7	98.73	2	99.10	100.50	5	4,883	0.10%
2020/04/27	7	96.99	23	96.47	96.40	-16	4,833	-0.33%
2020/04/24	5	95.92	9	95.72	95.50	-4	4,754	-0.08%
2020/04/23	7	96.46	3	96.23	93.50	4	4,680	0.09%
2020/04/22	3	93.70	31	95.61	96.90	-28	4,600	-0.61%
2020/04/21	79	93.91	35	94.31	93.60	44	4,496	0.98%
2020/04/20	1	88.50	7	89.66	90.50	-6	4,244	-0.14%
2020/04/17	16	89.03	16	88.55	87.30	0	4,209	0.00%
2020/04/16	9	88.66	15	88.27	87.70	-6	4,130	-0.15%
2020/04/15	8	90.48	33	89.34	88.80	-25	4,081	-0.61%
2020/04/14	2	88.25	1	88.90	90.80	1	4,036	0.02%
2020/04/13	1	88.50	82	88.02	88.20	-81	3,971	-2.04%
2020/04/10	67	89.61	27	86.99	89.80	40	3,934	1.02%
2020/04/09	79	89.36	31	87.34	86.20	48	3,855	1.24%
2020/04/08	1	84.20	3	85.73	87.50	-2	3,655	-0.05%
2020/04/07	10	82.00	3	81.50	79.60	7	3,553	0.20%
2020/04/06	7	80.07	6	80.05	79.30	1	3,502	0.03%
2020/03/31	0	0.00	1	74.80	74.60	-1	3,479	-0.03%
2020/03/30	1	70.70	1	72.50	73.30	0	3,422	0.00%
2020/03/27	5	73.00	6	73.07	71.00	-1	3,385	-0.03%
2020/03/26	9	72.02	7	71.93	73.10	2	3,321	0.06%
2020/03/25	44	77.93	93	78.28	73.60	-49	3,261	-1.50%
2020/03/24	11	76.85	5	76.60	76.60	6	3,123	0.19%
2020/03/23	6	73.00	25	72.41	72.20	-19	3,041	-0.62%
2020/03/20	3	72.77	11	74.31	75.30	-8	2,973	-0.27%
2020/03/19	45	69.18	18	70.17	68.50	27	2,850	0.95%
2020/03/18	14	72.24	59	71.22	70.10	-45	2,669	-1.69%
2020/03/17	4	68.20	5	69.52	68.00	-1	2,532	-0.04%
2020/03/16	14	71.71	16	71.27	68.00	-2	2,520	-0.08%
2020/03/13	4	67.40	4	67.50	68.20	0	2,412	0.00%
2020/03/12	22	74.76	4	76.18	74.00	18	2,374	0.76%
2020/03/11	29	82.60	48	83.23	81.00	-19	2,318	-0.82%
2020/03/10	39	80.72	18	81.41	84.80	21	2,212	0.95%
2020/03/09	2	80.60	4	85.00	80.50	-2	2,122	-0.09%
2020/03/06	3	86.30	14	84.96	86.60	-11	2,081	-0.53%
2020/03/05	15	83.87	13	84.25	86.60	2	2,040	0.10%
2020/03/04	18	81.19	24	80.93	80.80	-6	1,912	-0.31%
2020/03/03	3	76.00	5	77.58	79.70	-2	1,822	-0.11%
2020/03/02	15	72.82	7	73.43	72.50	8	1,741	0.46%
2020/02/27	1	68.40	43	67.87	68.40	-42	1,562	-2.69%
2020/02/26	7	62.21	1	62.90	62.20	6	1,479	0.41%
2020/02/25	14	61.80	1	62.20	63.20	13	1,542	0.84%
2020/02/21	33	63.09	2	63.15	62.90	31	1,711	1.81%
2020/02/20	63	64.11	2	64.40	63.80	61	2,119	2.88%
2020/02/19	2	63.00	3	63.73	63.70	-1	2,301	-0.04%
2020/02/18	3	63.23	2	63.80	63.20	1	2,383	0.04%
2020/02/17	2	63.15	0	0.00	63.60	2	2,421	0.08%
2020/02/14	3	63.00	23	62.93	64.10	-20	2,468	-0.81%
2020/02/13	22	62.58	2	61.80	61.80	20	2,674	0.75%
2020/02/12	1	62.40	1	62.90	62.60	0	2,725	0.00%
2020/02/11	1	61.00	0	0.00	61.70	1	2,740	0.04%
2020/02/10	1	60.00	1	61.40	62.00	0	2,806	0.00%
2020/02/06	1	63.00	0	0.00	63.10	1	2,969	0.03%
2020/02/04	1	61.00	0	0.00	61.40	1	3,167	0.03%
2020/02/03	6	57.63	6	59.17	60.30	0	3,407	0.00%
2020/01/31	2	61.25	2	62.45	62.20	0	3,466	0.00%
2020/01/30	6	63.25	0	0.00	62.10	6	3,466	0.17%
2020/01/20	2	69.00	0	0.00	68.90	2	3,438	0.06%
2020/01/17	1	68.80	2	69.85	68.40	-1	3,459	-0.03%
2020/01/16	2	67.80	0	0.00	68.90	2	3,441	0.06%
2020/01/15	1	68.90	1	68.20	68.20	0	3,415	0.00%
2020/01/14	2	67.30	0	0.00	67.20	2	3,395	0.06%
2020/01/10	1	65.30	0	0.00	65.30	1	3,378	0.03%
2020/01/08	0	0.00	1	66.30	65.50	-1	3,356	-0.03%
2020/01/06	1	65.10	0	0.00	65.20	1	3,343	0.03%
2020/01/03	2	68.30	4	69.10	67.60	-2	3,353	-0.06%
2020/01/02	0	0.00	2	68.50	68.50	-2	3,364	-0.06%
2019/12/31	1	67.60	1	67.70	67.60	0	3,369	0.00%
2019/12/30	0	0.00	1	68.00	68.00	-1	3,374	-0.03%
2019/12/27	4	67.95	0	0.00	67.50	4	3,366	0.12%
2019/12/26	1	68.00	12	67.42	68.00	-11	3,355	-0.33%
2019/12/25	6	65.93	1	66.20	65.90	5	3,333	0.15%
2019/12/24	1	65.80	1	66.10	65.90	0	3,342	0.00%
2019/12/23	4	65.80	0	0.00	65.90	4	3,345	0.12%
2019/12/20	2	65.60	2	66.50	66.50	0	3,344	0.00%
2019/12/19	4	66.00	0	0.00	66.00	4	3,330	0.12%
2019/12/18	0	0.00	4	66.20	65.70	-4	3,326	-0.12%
2019/12/17	3	64.90	0	0.00	64.90	3	3,328	0.09%
2019/12/16	3	65.10	0	0.00	65.20	3	3,347	0.09%
2019/12/13	0	0.00	2	64.80	64.20	-2	3,349	-0.06%
2019/12/12	1	66.00	0	0.00	65.90	1	3,334	0.03%
2019/12/11	3	65.93	1	66.30	65.80	2	3,334	0.06%
2019/12/10	5	68.30	0	0.00	69.80	5	3,269	0.15%
2019/12/09	2	69.70	3	69.73	69.90	-1	3,283	-0.03%
2019/12/06	1	66.80	0	0.00	67.00	1	3,272	0.03%
2019/12/05	2	66.50	0	0.00	66.10	2	3,275	0.06%
2019/11/29	0	0.00	1	66.60	66.20	-1	3,427	-0.03%
2019/11/28	1	66.90	4	67.45	67.00	-3	3,411	-0.09%
2019/11/27	4	69.98	5	69.54	69.40	-1	3,369	-0.03%
2019/11/26	0	0.00	1	69.60	69.70	-1	3,345	-0.03%
2019/11/25	4	71.13	4	71.43	69.70	0	3,334	0.00%
2019/11/22	6	70.43	26	70.73	70.70	-20	3,288	-0.61%
2019/11/21	4	69.50	52	69.16	70.40	-48	3,231	-1.49%
2019/11/20	5	68.64	8	68.20	67.60	-3	3,147	-0.10%
2019/11/19	39	71.11	33	71.83	69.40	6	3,091	0.19%
2019/11/18	14	66.39	14	67.86	69.70	0	2,685	0.00%
2019/11/15	9	64.07	8	64.44	63.40	1	2,513	0.04%
2019/11/14	1	63.50	33	62.44	62.80	-32	2,441	-1.31%
2019/11/13	4	63.48	2	63.00	63.00	2	2,405	0.08%
2019/11/12	22	62.88	33	63.79	63.80	-11	2,360	-0.47%
2019/11/11	5	61.40	5	61.70	61.40	0	2,139	0.00%
2019/11/08	1	60.30	4	60.03	60.40	-3	2,086	-0.14%
2019/11/07	4	59.55	5	61.62	59.20	-1	2,075	-0.05%
2019/11/06	8	61.20	1	60.70	60.70	7	2,016	0.35%
2019/11/05	13	62.06	14	62.05	62.00	-1	1,992	-0.05%
2019/11/04	18	58.98	13	60.48	61.30	5	1,890	0.26%
2019/11/01	11	58.17	8	58.51	58.10	3	1,802	0.17%
2019/10/31	16	58.58	41	59.06	58.00	-25	1,785	-1.40%
2019/10/30	33	58.00	7	57.64	58.00	26	1,587	1.64%
2019/10/29	1	57.10	1	57.00	56.60	0	1,531	0.00%
2019/10/25	0	0.00	1	57.70	56.50	-1	1,638	-0.06%
2019/10/24	3	55.40	7	56.54	56.70	-4	1,633	-0.24%
2019/10/17	0	0.00	50	54.30	54.80	-50	1,798	-2.78%
2019/10/16	2	53.35	2	53.65	54.00	0	1,809	0.00%
2019/10/14	1	54.60	10	54.70	54.50	-9	1,965	-0.46%
2019/10/09	1	54.30	2	53.20	53.30	-1	1,966	-0.05%
2019/10/08	2	55.55	0	0.00	55.10	2	1,962	0.10%
2019/10/07	1	57.70	0	0.00	56.90	1	1,953	0.05%
2019/10/04	0	0.00	2	57.20	57.60	-2	1,959	-0.10%
2019/10/02	0	0.00	2	57.20	56.70	-2	2,056	-0.10%
2019/10/01	2	56.75	1	56.40	56.90	1	2,052	0.05%
2019/09/25	0	0.00	1	56.10	56.10	-1	2,092	-0.05%
2019/09/23	0	0.00	1	56.00	55.80	-1	2,172	-0.05%
2019/09/19	2	56.65	4	56.80	55.90	-2	2,166	-0.09%
2019/09/17	1	54.90	1	54.60	54.60	0	2,146	0.00%
2019/09/16	1	55.90	22	55.90	55.90	-21	2,153	-0.98%
2019/09/12	2	57.05	80	56.68	56.80	-78	2,158	-3.61%
2019/09/11	103	57.13	0	0.00	56.80	103	2,178	4.73%	大買/鉅額交易
2019/09/10	1	55.70	0	0.00	57.30	1	2,193	0.05%
2019/09/09	0	0.00	1	59.00	59.40	-1	2,164	-0.05%
2019/09/06	0	0.00	1	58.40	58.50	-1	2,182	-0.05%
2019/09/05	0	0.00	2	58.90	59.10	-2	2,181	-0.09%
2019/09/04	0	0.00	1	57.70	57.90	-1	2,208	-0.05%
2019/09/03	1	56.50	1	56.80	56.90	0	2,296	0.00%
2019/08/30	1	54.90	0	0.00	54.30	1	2,233	0.04%
2019/08/28	12	55.31	11	54.50	54.00	1	2,229	0.04%
2019/08/27	0	0.00	1	55.80	55.60	-1	2,228	-0.04%
2019/08/23	0	0.00	30	55.80	55.80	-30	2,231	-1.34%
2019/08/22	1	56.50	2	56.80	56.30	-1	2,238	-0.04%
2019/08/19	0	0.00	1	54.10	55.00	-1	2,241	-0.04%
2019/08/16	0	0.00	3	53.33	53.20	-3	2,250	-0.13%
2019/08/15	5	52.40	6	52.75	52.50	-1	2,301	-0.04%
2019/08/12	1	53.10	1	53.40	53.20	0	2,441	0.00%
2019/08/08	4	53.00	1	52.90	53.80	3	2,452	0.12%
2019/08/07	1	52.40	2	52.10	52.00	-1	2,465	-0.04%
2019/08/05	3	54.70	1	52.90	52.00	2	2,501	0.08%
2019/08/02	3	57.60	0	0.00	56.80	3	2,508	0.12%
2019/08/01	85	58.76	8	58.86	59.40	77	2,548	3.02%
2019/07/31	1	58.00	2	58.70	58.80	-1	2,641	-0.04%
2019/07/30	6	58.48	0	0.00	57.90	6	2,818	0.21%
2019/07/29	1	59.30	15	58.81	59.40	-14	2,895	-0.48%
2019/07/26	30	57.77	2	57.60	57.50	28	2,993	0.94%
2019/07/25	14	58.53	15	58.70	57.30	-1	2,998	-0.03%
2019/07/24	0	0.00	3	56.47	56.80	-3	2,853	-0.11%
2019/07/23	4	56.00	11	55.72	55.10	-7	2,853	-0.25%
2019/07/22	8	55.50	10	55.00	55.10	-2	2,851	-0.07%
2019/07/19	2	55.70	11	55.70	55.70	-9	2,864	-0.31%
2019/07/18	6	56.42	4	56.05	55.80	2	2,866	0.07%
2019/07/17	3	56.53	2	57.30	56.90	1	2,884	0.03%
2019/07/16	4	58.90	6	58.65	55.80	-2	2,878	-0.07%
2019/07/15	0	0.00	3	55.90	55.80	-3	2,758	-0.11%
2019/07/12	0	0.00	6	57.20	55.80	-6	2,765	-0.22%
2019/07/11	4	55.83	1	56.50	56.30	3	2,759	0.11%
2019/07/10	2	55.95	2	56.00	56.20	0	2,787	0.00%
2019/07/09	18	55.92	8	55.56	55.80	10	2,790	0.36%
2019/07/08	2	57.15	21	56.07	57.60	-19	2,751	-0.69%
2019/07/04	2	55.80	4	56.43	55.90	-2	2,787	-0.07%
2019/07/03	5	55.76	17	55.78	56.10	-12	2,828	-0.42%
2019/07/02	12	55.84	5	55.30	55.40	7	2,817	0.25%
2019/07/01	13	55.58	15	55.81	56.00	-2	2,799	-0.07%
2019/06/28	2	53.40	0	0.00	52.80	2	2,742	0.07%
2019/06/27	0	0.00	2	53.40	53.00	-2	2,763	-0.07%
2019/06/25	2	52.60	12	52.97	52.10	-10	2,918	-0.34%
2019/06/24	1	53.10	0	0.00	53.40	1	2,924	0.03%
2019/06/21	16	54.49	5	53.48	53.30	11	2,950	0.37%
2019/06/19	6	53.83	9	53.57	53.60	-3	2,999	-0.10%
2019/06/18	15	53.85	11	54.26	52.60	4	3,011	0.13%
2019/06/17	3	53.20	0	0.00	53.10	3	2,997	0.10%
2019/06/14	2	54.05	4	53.43	54.00	-2	3,091	-0.06%
2019/06/13	3	52.70	3	53.27	54.30	0	3,127	0.00%
2019/06/12	19	53.36	14	53.21	52.90	5	3,266	0.15%
2019/06/11	36	52.04	15	51.23	53.00	21	3,239	0.65%
2019/06/10	14	48.35	14	48.68	48.20	0	3,180	0.00%
2019/06/06	4	48.25	3	48.15	48.00	1	3,316	0.03%
2019/06/05	6	47.73	4	47.99	47.25	2	3,329	0.06%
2019/06/04	6	47.53	5	47.87	47.20	1	3,440	0.03%
2019/06/03	4	46.93	6	48.04	47.90	-2	3,497	-0.06%
2019/05/30	3	48.00	3	48.13	47.55	0	3,485	0.00%
2019/05/29	4	47.88	6	48.16	48.15	-2	3,504	-0.06%
2019/05/28	9	47.48	7	47.50	48.00	2	3,492	0.06%
2019/05/27	1	46.20	1	46.50	46.15	0	3,475	0.00%
2019/05/24	2	46.70	1	47.65	46.30	1	3,473	0.03%
2019/05/22	4	47.14	6	46.98	46.30	-2	3,449	-0.06%
2019/05/21	14	43.31	4	44.08	47.00	10	3,416	0.29%
2019/05/17	1	44.80	7	45.81	44.95	-6	3,325	-0.18%
2019/05/16	7	48.04	6	47.94	47.10	1	3,355	0.03%
2019/05/15	1	49.10	1	49.05	49.00	0	3,342	0.00%
2019/05/14	3	48.57	0	0.00	48.40	3	3,324	0.09%
2019/05/13	14	50.36	0	0.00	49.80	14	3,276	0.43%
2019/05/10	5	52.74	105	50.56	51.60	-100	3,263	-3.06%	大賣/
2019/05/09	1	53.40	23	54.03	53.10	-22	3,187	-0.69%
2019/05/08	22	56.11	7	57.13	56.50	15	3,103	0.48%
2019/05/07	15	58.80	24	59.16	58.70	-9	2,964	-0.30%
2019/05/06	35	56.71	15	55.09	56.80	20	2,777	0.72%
2019/05/03	131	54.81	7	54.70	55.90	124	2,634	4.71%	大買/鉅額交易
2019/05/02	77	51.70	3	51.43	52.50	74	2,474	2.99%
2019/04/30	2	49.50	2	48.80	49.90	0	2,447	0.00%
2019/04/29	5	49.09	3	49.65	48.70	2	2,448	0.08%
2019/04/25	2	52.60	2	52.65	52.20	0	2,448	0.00%
2019/04/24	1	51.50	2	51.20	51.40	-1	2,452	-0.04%
2019/04/23	4	51.90	0	0.00	51.30	4	2,465	0.16%
2019/04/22	6	53.13	5	52.50	53.40	1	2,451	0.04%
2019/04/18	1	51.00	1	51.00	50.50	0	2,426	0.00%
2019/04/17	0	0.00	1	52.20	52.20	-1	2,425	-0.04%
2019/04/16	1	53.00	0	0.00	53.40	1	2,424	0.04%
2019/04/15	2	50.20	2	50.30	51.10	0	2,418	0.00%
2019/04/12	0	0.00	2	51.10	50.70	-2	2,421	-0.08%
2019/04/11	5	50.96	10	51.78	51.80	-5	2,397	-0.21%
2019/04/10	1	49.50	0	0.00	49.25	1	2,321	0.04%
2019/04/09	5	50.92	11	51.54	49.75	-6	2,292	-0.26%
2019/04/08	3	52.73	0	0.00	52.70	3	2,231	0.13%
2019/04/02	0	0.00	3	52.13	53.30	-3	2,194	-0.14%
2019/04/01	1	53.50	3	52.57	52.80	-2	2,166	-0.09%
2019/03/29	8	54.14	5	52.50	53.70	3	2,134	0.14%
2019/03/28	4	51.55	5	52.12	51.00	-1	2,020	-0.05%
2019/03/27	1	53.60	39	53.25	53.40	-38	1,966	-1.93%
2019/03/26	3	53.10	21	53.60	53.00	-18	1,947	-0.92%
2019/03/25	2	53.30	62	52.58	52.40	-60	1,913	-3.14%
2019/03/22	8	57.54	29	57.10	55.50	-21	1,869	-1.12%
2019/03/21	1	55.60	75	56.05	55.60	-74	1,811	-4.09%
2019/03/20	0	0.00	62	55.03	56.00	-62	1,767	-3.51%
2019/03/19	11	55.94	9	55.46	55.20	2	1,712	0.12%
2019/03/18	4	53.25	4	53.00	53.70	0	1,596	0.00%
2019/03/15	39	52.52	7	52.69	54.20	32	1,518	2.11%
2019/03/14	1	50.20	8	49.85	49.60	-7	1,339	-0.52%
2019/03/13	7	48.73	108	48.08	48.65	-101	1,274	-7.93%	大賣/鉅額交易
2019/03/12	13	49.74	32	49.90	47.00	-19	1,217	-1.56%
2019/03/11	6	48.48	4	47.80	47.80	2	1,060	0.19%
2019/03/08	285	48.21	34	48.45	48.90	251	1,014	24.73%	大買/鉅額交易
2019/03/07	109	46.52	71	45.54	46.35	38	888	4.28%	大買/
2019/03/06	4	42.74	4	43.09	42.75	0	819	0.00%
2019/03/05	4	43.31	4	43.83	43.00	0	812	0.00%
2019/03/04	15	42.75	0	0.00	43.60	15	798	1.88%
2019/02/27	2	41.05	2	40.95	41.20	0	759	0.00%
2019/02/26	2	41.13	2	41.20	41.00	0	752	0.00%
2019/02/25	0	0.00	7	41.66	41.25	-7	748	-0.94%
2019/02/21	1	42.25	6	42.07	41.60	-5	726	-0.69%
2019/02/20	17	42.06	12	42.08	41.75	5	709	0.70%
2019/02/19	0	0.00	2	42.15	42.00	-2	686	-0.29%
2019/02/18	7	41.19	6	41.20	41.65	1	674	0.15%
2019/02/15	33	40.85	19	41.39	41.20	14	655	2.13%
2019/02/14	5	37.80	1	38.05	39.00	4	583	0.69%
2019/02/13	3	37.72	74	37.83	37.55	-71	571	-12.42%
2019/02/12	1	38.60	28	38.46	38.40	-27	555	-4.86%
2019/02/11	13	38.61	66	38.17	38.95	-53	546	-9.69%
2019/01/30	0	0.00	1	37.00	36.95	-1	519	-0.19%
2019/01/29	1	36.60	2	36.95	37.00	-1	516	-0.19%
2019/01/28	4	37.00	135	36.83	36.70	-131	514	-25.44%	大賣/鉅額交易
2019/01/25	50	37.01	4	37.18	36.95	46	517	8.89%
2019/01/24	25	36.01	2	36.50	36.30	23	519	4.43%
2019/01/23	27	36.19	0	0.00	36.30	27	517	5.22%
2019/01/21	1	36.85	0	0.00	36.85	1	499	0.20%
2019/01/18	0	0.00	3	36.63	36.60	-3	491	-0.61%
2019/01/17	2	37.53	7	37.49	36.80	-5	481	-1.04%
2019/01/16	18	37.38	89	36.98	37.00	-71	457	-15.51%
2019/01/15	28	36.08	143	36.57	36.40	-115	424	-27.08%	大賣/鉅額交易
2019/01/14	6	35.63	5	36.50	35.80	1	398	0.25%
2019/01/11	1	35.40	0	0.00	35.00	1	374	0.27%
2019/01/10	1	35.10	0	0.00	34.85	1	360	0.28%
2019/01/09	0	0.00	5	35.30	34.65	-5	355	-1.41%
2019/01/08	1	34.70	2	34.50	35.00	-1	337	-0.30%
2019/01/07	22	34.08	11	33.90	34.70	11	319	3.45%
2019/01/04	107	32.39	24	32.30	33.30	83	275	30.14%	大買/
2019/01/03	9	30.26	5	30.34	30.30	4	252	1.58%
2019/01/02	35	30.48	0	0.00	30.45	35	258	13.56%
2018/12/28	43	29.92	0	0.00	29.95	43	256	16.76%
2018/12/27	0	0.00	1	29.50	29.90	-1	264	-0.38%
2018/12/26	0	0.00	1	29.10	29.00	-1	261	-0.38%
2018/12/25	1	29.25	1	29.25	29.20	0	259	0.00%
2018/12/20	1	28.85	0	0.00	28.90	1	278	0.36%
2018/12/18	1	29.35	0	0.00	29.35	1	277	0.36%
2018/12/17	3	30.00	0	0.00	29.70	3	278	1.08%
2018/12/13	0	0.00	3	30.45	30.40	-3	273	-1.10%
2018/12/11	3	29.40	0	0.00	29.40	3	273	1.10%
2018/12/05	1	30.30	0	0.00	30.15	1	284	0.35%
2018/11/29	0	0.00	2	30.80	30.75	-2	293	-0.68%
2018/11/22	0	0.00	1	30.60	30.25	-1	294	-0.34%
2018/11/16	0	0.00	2	30.05	30.00	-2	310	-0.64%
2018/11/12	0	0.00	14	28.98	28.70	-14	302	-4.62%
2018/11/06	0	0.00	3	29.00	28.95	-3	303	-0.99%
2018/11/05	0	0.00	3	28.90	29.00	-3	308	-0.97%
2018/11/02	0	0.00	6	29.19	29.00	-6	312	-1.92%
2018/11/01	11	28.23	2	28.50	28.50	9	308	2.91%
2018/10/31	0	0.00	2	27.28	27.40	-2	303	-0.66%
2018/10/26	0	0.00	2	27.50	26.90	-2	359	-0.56%
2018/10/25	5	27.02	0	0.00	27.00	5	364	1.37%
2018/10/24	5	28.09	0	0.00	28.00	5	361	1.38%
2018/10/23	6	28.28	0	0.00	28.00	6	362	1.66%
2018/10/22	4	28.48	0	0.00	28.60	4	362	1.10%
2018/10/19	1	27.80	0	0.00	27.75	1	362	0.28%
2018/10/18	2	28.45	0	0.00	28.30	2	360	0.55%
2018/10/17	2	29.45	0	0.00	28.55	2	359	0.56%
2018/10/15	1	29.30	0	0.00	29.60	1	358	0.28%
2018/10/12	0	0.00	3	28.17	28.60	-3	353	-0.85%
2018/10/11	8	26.66	8	27.01	26.95	0	346	0.00%
2018/10/09	1	28.30	0	0.00	28.30	1	334	0.30%
2018/10/05	2	29.25	0	0.00	29.20	2	328	0.61%
2018/10/04	2	30.35	0	0.00	30.45	2	320	0.62%
2018/09/18	4	31.05	0	0.00	30.95	4	340	1.17%
2018/09/17	1	31.40	0	0.00	31.50	1	344	0.29%
2018/09/14	0	0.00	6	32.07	32.10	-6	346	-1.73%
2018/09/13	1	30.35	0	0.00	31.25	1	346	0.29%
2018/09/11	0	0.00	1	30.70	30.85	-1	351	-0.28%
2018/09/10	5	31.20	0	0.00	31.20	5	353	1.42%
2018/09/07	5	32.35	0	0.00	32.65	5	348	1.44%
2018/08/29	0	0.00	1	35.30	35.20	-1	409	-0.24%
2018/08/23	10	33.18	0	0.00	33.50	10	410	2.43%
2018/08/21	1	34.55	0	0.00	34.50	1	420	0.24%
2018/08/20	1	34.85	0	0.00	34.15	1	426	0.23%
2018/08/17	1	34.80	0	0.00	34.80	1	433	0.23%
2018/08/14	0	0.00	1	34.90	35.25	-1	450	-0.22%
2018/08/13	5	34.88	0	0.00	35.00	5	460	1.09%
2018/08/09	5	36.15	0	0.00	36.15	5	447	1.12%
2018/08/06	0	0.00	1	38.15	37.90	-1	455	-0.22%
2018/08/03	2	37.73	2	37.83	38.30	0	470	0.00%
2018/08/02	1	36.90	0	0.00	36.90	1	455	0.22%
2018/08/01	10	36.28	0	0.00	36.15	10	436	2.29%
2018/07/27	0	0.00	1	36.85	36.85	-1	456	-0.22%
2018/07/25	1	37.15	0	0.00	36.85	1	461	0.22%
2018/07/23	5	36.75	0	0.00	37.00	5	475	1.05%
2018/07/05	0	0.00	1	38.00	37.95	-1	817	-0.12%
2018/07/04	1	37.80	1	37.70	37.90	0	829	0.00%
2018/07/03	3	40.05	0	0.00	39.80	3	837	0.36%
2018/06/28	5	40.00	0	0.00	40.00	5	884	0.57%
2018/06/27	2	40.35	0	0.00	40.50	2	937	0.21%
2018/06/20	30	42.00	2	42.00	42.50	28	1,336	2.10%
2018/06/19	20	42.85	0	0.00	43.65	20	1,336	1.50%
2018/06/15	0	0.00	2	43.90	44.00	-2	1,340	-0.15%
2018/06/14	5	44.56	2	45.83	43.90	3	1,349	0.22%
2018/06/12	0	0.00	1	44.10	44.35	-1	1,388	-0.07%
2018/06/11	155	43.76	1	43.85	44.40	154	1,446	10.65%	大買/鉅額交易
2018/06/08	1	43.00	0	0.00	42.85	1	1,501	0.07%
2018/05/30	2	42.90	0	0.00	42.75	2	1,609	0.12%
2018/05/29	0	0.00	3	43.90	43.40	-3	1,613	-0.19%
2018/05/28	3	42.45	0	0.00	43.20	3	1,615	0.19%
2018/05/22	0	0.00	2	42.40	41.90	-2	1,880	-0.11%
2018/05/14	2	41.10	0	0.00	41.10	2	2,158	0.09%
2018/05/11	2	40.18	1	40.05	40.20	1	2,252	0.04%
2018/05/10	0	0.00	1	43.45	42.35	-1	2,284	-0.04%
2018/05/04	2	45.35	1	44.40	44.40	1	2,277	0.04%
2018/04/30	1	45.65	0	0.00	45.05	1	2,259	0.04%
2018/04/27	1	45.50	0	0.00	45.50	1	2,255	0.04%
2018/04/26	2	46.05	2	46.13	44.00	0	2,256	0.00%
2018/04/25	2	43.63	0	0.00	46.40	2	2,258	0.09%
2018/04/24	0	0.00	1	44.25	44.15	-1	2,250	-0.04%
2018/04/20	2	51.00	0	0.00	49.05	2	2,192	0.09%
2018/04/19	0	0.00	1	50.20	49.95	-1	2,164	-0.05%
2018/04/18	1	48.15	0	0.00	49.00	1	2,144	0.05%
2018/04/17	5	50.34	18.9	49.54	47.90	-13.9	2,123	-0.65%
2018/04/16	3	47.18	2	48.05	48.10	1	2,060	0.05%
2018/04/13	2	48.05	2	48.95	48.10	0	2,048	0.00%
2018/04/12	4	48.90	0	47.95	48.00	4	2,043	0.20%
2018/04/11	13	48.55	14	48.60	49.50	-1	2,025	-0.05%
2018/04/03	0	0.00	9	46.43	45.90	-9	1,956	-0.46%
2018/04/02	2	47.00	1	47.30	47.30	1	1,932	0.05%
2018/03/31	6	46.07	1	46.40	46.40	5	1,911	0.26%
2018/03/30	10	46.22	8	46.51	45.45	2	1,896	0.11%
2018/03/29	26	45.60	33	45.36	46.30	-7	1,842	-0.38%
2018/03/28	32	43.17	197	42.32	43.85	-165	1,726	-9.56%	大賣/鉅額交易
2018/03/27	5	40.20	4.2	40.26	40.50	0.8	1,574	0.05%
2018/03/26	31	38.42	20	39.39	39.90	11	1,521	0.72%
2018/03/23	22	36.78	0	0.00	37.45	22	1,446	1.52%
2018/03/22	10	37.55	0	0.00	37.55	10	1,438	0.70%
2018/03/21	2	37.80	0	0.00	37.80	2	1,429	0.14%
2018/03/20	2	37.80	0	0.00	38.10	2	1,420	0.14%
2018/03/19	2	38.20	0	0.00	37.70	2	1,408	0.14%
2018/03/16	57	38.29	3	38.22	38.10	54	1,396	3.87%
2018/03/15	9	38.78	67	38.90	39.60	-58	1,340	-4.33%
2018/03/14	7	38.05	17	38.08	37.25	-10	1,281	-0.78%
2018/03/13	0	0.00	35	37.10	37.60	-35	1,213	-2.89%
2018/03/12	2	36.50	24	36.22	36.10	-22	1,184	-1.86%
2018/03/08	0	0.00	63	34.93	35.00	-63	1,168	-5.39%
2018/03/07	36	34.61	19	34.89	34.40	17	1,165	1.46%
2018/03/06	40	35.06	15	34.95	34.90	25	1,158	2.16%
2018/03/05	36	36.06	7	36.99	35.50	29	1,154	2.51%
2018/03/02	15	35.92	40	35.75	36.00	-25	1,139	-2.19%
2018/03/01	19	36.12	1	36.20	36.20	18	1,141	1.58%
2018/02/27	0	0.00	30	36.92	35.70	-30	1,136	-2.64%
2018/02/26	9	37.76	6	37.81	37.00	3	1,106	0.27%
2018/02/23	14	36.34	3	36.72	36.90	11	1,033	1.06%
2018/02/22	19	36.54	164	36.41	35.20	-145	968	-14.97%	大賣/鉅額交易
2018/02/21	13	35.25	219	34.82	36.10	-206	861	-23.91%	大賣/鉅額交易
2018/02/12	5	34.45	13	34.27	33.60	-8	759	-1.05%
2018/02/09	70	32.68	33	33.79	33.85	37	739	5.00%
2018/02/08	1	33.70	2	33.28	33.05	-1	694	-0.14%
2018/02/07	22	32.35	1	32.25	33.00	21	674	3.11%
2018/02/06	99	32.34	12	32.98	31.15	87	643	13.53%
2018/02/05	112	33.76	37	34.21	33.85	75	628	11.94%	大買/
2018/02/02	62	32.11	13	32.79	33.05	49	541	9.06%
2018/02/01	10	32.10	0	0.00	32.05	10	528	1.89%
2018/01/31	0	0.00	2	31.83	31.80	-2	533	-0.37%
2018/01/24	7	31.20	0	0.00	31.40	7	650	1.08%
2018/01/23	4	31.39	1	31.50	31.50	3	661	0.45%
2018/01/22	25	31.25	0	0.00	31.40	25	690	3.62%
2018/01/19	2	32.10	28	31.97	32.10	-26	723	-3.59%
2018/01/16	3	30.85	0	0.00	31.00	3	853	0.35%
2018/01/11	20	30.83	0	0.00	31.25	20	945	2.12%
2018/01/10	1	31.25	0	0.00	31.10	1	990	0.10%
2018/01/08	16	31.83	10	32.60	31.55	6	1,237	0.48%
2018/01/05	0	0.00	25	32.54	32.60	-25	1,329	-1.88%
2018/01/03	1	31.80	0	0.00	32.75	1	1,349	0.07%