元翎 (4564)-永豐金券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
22.90
漲跌
▼0.10
漲幅
-0.43%
成交量
575張
產業
上市電機機械類股▼3.48%
216人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元翎 (4564)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1.1	22.93	0	0.00	22.90	1.1	614	0.18%
2024/04/12	1.2	22.94	0	0.00	23.00	1.2	611	0.20%
2024/04/11	0.1	23.34	0	0.00	23.20	0.1	604	0.02%
2024/04/10	2.1	23.24	0	0.00	23.30	2.1	597	0.35%
2024/04/09	0.2	23.48	0	0.00	23.45	0.2	594	0.04%
2024/04/08	0	23.55	3.3	23.35	23.50	-3.3	592	-0.55%
2024/04/03	0	23.20	0	0.00	23.20	0	598	0.00%
2024/04/02	3	23.40	2	23.50	23.50	1	592	0.17%
2024/04/01	1	23.30	0.3	23.60	23.65	0.7	588	0.12%
2024/03/29	1.1	23.30	3.5	23.11	23.00	-2.4	582	-0.42%
2024/03/28	0	0.00	0.7	23.56	23.35	-0.7	582	-0.12%
2024/03/27	1	23.35	19	23.63	23.40	-18	577	-3.11%
2024/03/26	7	23.19	0	0.00	22.90	7	566	1.24%
2024/03/25	3	23.17	0.2	23.30	23.20	2.8	561	0.50%
2024/03/22	0	22.95	0	0.00	23.05	0	563	0.00%
2024/03/21	1.1	23.05	0	0.00	22.85	1.1	559	0.21%
2024/03/20	2.1	23.15	0	0.00	23.00	2.1	570	0.37%
2024/03/19	3.1	23.28	0	0.00	23.25	3.1	574	0.54%
2024/03/18	0.1	22.95	0	0.00	23.20	0.1	576	0.03%
2024/03/15	1	22.90	0	0.00	22.80	1	577	0.18%
2024/03/14	6.2	23.01	0	23.00	22.80	6.2	599	1.04%
2024/03/13	2	22.98	0	0.00	22.90	2	601	0.33%
2024/03/12	1.1	23.18	1	23.45	23.45	0.1	600	0.02%
2024/03/11	0	23.78	2	23.20	23.05	-2	597	-0.33%
2024/03/08	4.1	23.42	1.3	23.38	23.10	2.8	601	0.47%
2024/03/07	7.2	24.29	18	24.28	23.75	-10.8	586	-1.84%
2024/03/06	7.3	24.55	31.6	24.63	24.45	-24.3	575	-4.23%
2024/03/05	8	23.41	0	0.00	23.55	8	514	1.55%
2024/03/04	3.2	23.47	1	23.80	23.55	2.2	511	0.42%
2024/03/01	2	23.33	0	0.00	23.30	2	503	0.40%
2024/02/29	1.2	23.39	0	0.00	23.15	1.2	509	0.23%
2024/02/27	8	23.64	0	0.00	23.50	8	520	1.54%
2024/02/26	0.5	24.01	18	23.99	24.00	-17.5	516	-3.39%
2024/02/23	0.1	23.50	4	23.40	23.30	-3.9	505	-0.77%
2024/02/22	1.2	23.58	0	0.00	23.55	1.2	501	0.23%
2024/02/21	2	23.33	2	23.48	23.70	0	499	0.00%
2024/02/20	5.3	23.50	0	0.00	23.50	5.3	496	1.07%
2024/02/19	4.1	23.59	0	0.00	23.65	4.1	498	0.82%
2024/02/16	6	22.91	3	23.20	23.20	3	489	0.61%
2024/02/15	3	22.76	3	22.72	22.80	0	482	0.01%
2024/02/05	1.3	22.75	1	22.60	22.50	0.3	478	0.06%
2024/02/02	0	0.00	2	23.00	23.00	-2	473	-0.42%
2024/02/01	0.1	23.15	3	23.00	23.00	-2.9	471	-0.62%
2024/01/31	6.1	23.12	0.1	23.15	22.95	6	473	1.27%
2024/01/30	0	23.20	0	0.00	23.10	0	476	0.00%
2024/01/29	1	23.20	0	0.00	23.25	1	478	0.21%
2024/01/26	0.2	23.48	0	0.00	23.20	0.2	481	0.04%
2024/01/25	3.1	23.60	0	0.00	23.35	3.1	484	0.63%
2024/01/24	1.1	23.76	0	0.00	23.70	1.1	484	0.22%
2024/01/23	0.1	23.55	0	0.00	23.55	0.1	489	0.02%
2024/01/22	0	0.00	0.1	23.55	23.70	-0.1	488	-0.01%
2024/01/19	0.1	23.29	0	0.00	23.35	0.1	483	0.02%
2024/01/17	0	0.00	8	23.13	23.05	-8	483	-1.66%
2024/01/16	2.4	23.07	1	23.20	23.10	1.4	481	0.30%
2024/01/15	0	23.45	1	23.25	23.45	-1	474	-0.21%
2024/01/12	1.1	23.21	0	0.00	23.30	1.1	487	0.23%
2024/01/11	4.3	23.21	0	0.00	23.15	4.3	491	0.88%
2024/01/10	1.1	23.39	0	0.00	23.15	1.1	504	0.21%
2024/01/09	0.4	23.82	0	0.00	23.50	0.4	501	0.09%
2024/01/08	1	23.95	1	24.05	23.85	0	503	0.00%
2024/01/05	0.1	23.88	0	0.00	23.80	0.1	509	0.02%
2024/01/04	3	23.70	0	0.00	23.70	3	517	0.58%
2024/01/03	1	23.95	2	23.90	23.95	-1	548	-0.17%
2024/01/02	0	0.00	20	24.13	24.25	-20	571	-3.50%
2023/12/29	3	23.75	42	23.73	23.75	-39	644	-6.05%
2023/12/28	1	23.80	0.1	23.90	23.90	0.9	743	0.12%
2023/12/27	3	23.88	1	23.90	23.90	2	759	0.26%
2023/12/26	3	23.95	1	24.00	24.00	2	773	0.26%
2023/12/25	2	23.90	2.2	23.86	23.85	-0.2	780	-0.03%
2023/12/22	1	23.75	0	0.00	23.75	1	784	0.13%
2023/12/21	2	23.78	0	0.00	23.80	2	813	0.25%
2023/12/20	7	23.73	0	0.00	23.80	7	827	0.85%
2023/12/19	3.1	23.52	0	0.00	23.50	3.1	857	0.37%
2023/12/18	0.1	23.95	7	23.80	23.80	-6.9	858	-0.80%
2023/12/15	7.1	23.69	4	23.73	24.00	3.1	873	0.35%
2023/12/14	4.1	23.80	0	0.00	23.75	4.1	869	0.47%
2023/12/13	5.1	23.95	1	23.95	23.90	4.1	864	0.48%
2023/12/12	14.1	23.94	2	23.95	23.95	12.1	873	1.39%
2023/12/11	20.3	24.15	1,174	24.02	23.90	-1,153.7	886	-130.10%	大賣/鉅額交易
2023/12/08	2	24.63	2	24.68	24.65	0	879	0.00%
2023/12/07	1	24.80	21.1	25.17	24.65	-20.1	905	-2.22%
2023/12/06	0	24.95	6	24.80	24.85	-6	952	-0.63%
2023/12/05	5	24.45	14	24.80	24.85	-9	959	-0.94%
2023/12/04	11	24.76	15	24.87	24.80	-4	961	-0.42%
2023/12/01	3	24.55	307	24.52	24.45	-304	964	-31.50%	大賣/鉅額交易
2023/11/30	15	24.52	0	0.00	24.50	15	963	1.56%
2023/11/29	8	24.54	20.2	24.50	24.65	-12.2	967	-1.26%
2023/11/28	7.3	24.56	3	24.70	24.65	4.3	980	0.44%
2023/11/27	40	24.58	60	24.46	24.45	-20	1,035	-1.93%
2023/11/24	102	25.28	18	25.04	25.00	84	1,035	8.11%	大買/
2023/11/22	100	24.67	1	24.45	24.75	99	1,080	9.16%
2023/11/21	34	24.63	0	0.00	24.60	34	1,078	3.15%
2023/11/20	52	24.62	0	0.00	24.55	52	1,078	4.82%
2023/11/17	4	24.25	0	0.00	24.30	4	1,082	0.37%
2023/11/16	36	24.43	0	0.00	24.45	36	1,082	3.33%
2023/11/15	0	24.20	0	0.00	24.10	0	1,079	0.00%
2023/11/14	2	23.93	0	0.00	24.00	2	1,084	0.18%
2023/11/13	11	23.74	1	23.60	23.65	10	1,089	0.92%
2023/11/10	0.1	24.00	171	23.83	23.75	-170.9	1,092	-15.65%	大賣/鉅額交易
2023/11/09	0	24.20	0	0.00	24.15	0	1,090	0.00%
2023/11/08	62.1	24.20	0	0.00	24.20	62.1	1,109	5.60%
2023/11/07	1.1	24.22	0	0.00	24.20	1.1	1,115	0.10%
2023/11/03	0	24.50	0	0.00	24.40	0	1,160	0.00%
2023/11/02	1	24.00	0	0.00	24.00	1	1,168	0.09%
2023/11/01	1.1	23.92	0	0.00	23.85	1.1	1,170	0.09%
2023/10/31	38.1	24.31	3	24.30	23.90	35.1	1,179	2.98%
2023/10/30	0.2	24.50	8	24.24	24.25	-7.8	1,181	-0.66%
2023/10/27	1.1	24.52	0	0.00	24.50	1.1	1,190	0.09%
2023/10/26	1	24.45	0	0.00	24.55	1	1,203	0.08%
2023/10/24	3	24.67	1	24.50	24.50	2	1,222	0.16%
2023/10/23	0	24.70	0	0.00	24.75	0	1,241	0.00%
2023/10/20	93.1	24.50	2	24.20	24.50	91.1	1,255	7.26%
2023/10/19	1	25.07	3	25.27	25.15	-2	1,268	-0.15%
2023/10/18	1.1	25.65	2	25.60	25.10	-0.9	1,282	-0.07%
2023/10/17	51.1	26.13	1	26.10	26.10	50.1	1,292	3.87%
2023/10/16	141	26.05	6	26.37	26.45	135	1,311	10.30%	大買/鉅額交易
2023/10/13	34	26.22	1	26.25	26.65	33	1,341	2.46%
2023/10/12	2	26.28	3	26.25	26.20	-1	1,368	-0.07%
2023/10/11	123.7	26.87	16	27.23	26.40	107.7	1,386	7.76%	大買/鉅額交易
2023/10/06	5	27.65	1	27.50	27.60	4	1,406	0.28%
2023/10/05	290	27.58	11	27.66	27.65	279	1,495	18.66%	大買/鉅額交易
2023/10/04	581	26.84	13.2	27.72	27.45	567.8	1,504	37.73%	大買/鉅額交易
2023/10/03	24	26.21	9	26.44	26.10	15	1,422	1.05%
2023/10/02	30	26.30	5	26.21	26.15	25	1,446	1.73%
2023/09/28	1	25.50	6	25.86	25.85	-5	1,464	-0.34%
2023/09/27	12	25.94	2	26.10	25.55	10	1,503	0.67%
2023/09/26	3	26.50	16	26.47	26.10	-13	1,544	-0.84%
2023/09/25	1	25.90	31	26.16	26.20	-30	1,600	-1.87%
2023/09/22	1	25.20	47	26.04	26.00	-46	1,626	-2.83%
2023/09/21	11	25.37	27	25.87	25.25	-16	1,640	-0.98%
2023/09/20	6	25.67	36	25.56	25.70	-30	1,708	-1.76%
2023/09/19	4	25.55	1	25.15	25.15	3	1,751	0.17%
2023/09/18	13	25.73	5	25.79	25.60	8	1,879	0.43%
2023/09/14	26	26.11	0	0.00	26.05	26	1,921	1.35%
2023/09/13	0	25.30	7	25.54	25.90	-7	1,950	-0.36%
2023/09/11	12	26.01	6	26.33	25.80	6	2,115	0.28%
2023/09/08	0	25.20	0	0.00	25.50	0	2,179	0.00%
2023/09/07	0.1	25.43	0	0.00	25.40	0.1	2,203	0.01%
2023/09/06	0	0.00	1	25.90	25.70	-1	2,254	-0.04%
2023/09/05	4	25.89	4	26.00	25.95	0	2,332	0.00%
2023/09/04	1	25.61	0	0.00	25.85	1	2,399	0.04%
2023/09/01	1	26.00	0	0.00	25.90	1	2,517	0.04%
2023/08/31	1.1	26.23	9	25.99	26.40	-7.9	2,581	-0.31%
2023/08/30	5	25.12	3	25.25	25.10	2	2,604	0.08%
2023/08/29	1	25.20	3	25.75	25.25	-2	2,783	-0.07%
2023/08/28	5	24.92	4	25.05	25.50	1	3,451	0.03%
2023/08/25	1	23.95	2	24.35	24.10	-1	3,649	-0.03%
2023/08/24	0	0.00	2	24.00	23.85	-2	3,804	-0.05%
2023/08/23	2	23.90	0	0.00	24.00	2	4,132	0.05%
2023/08/22	0	0.00	2	23.80	23.60	-2	4,886	-0.04%
2023/08/21	4.1	23.53	0	0.00	23.50	4.1	5,317	0.08%
2023/08/18	2	23.70	0	0.00	23.70	2	5,677	0.04%
2023/08/17	2	24.20	0	0.00	24.00	2	5,784	0.04%
2023/08/16	2.3	23.92	0	0.00	23.70	2.3	5,780	0.04%
2023/08/15	0	23.85	0	0.00	23.75	0	5,774	0.00%
2023/08/14	0.1	23.95	11	23.75	23.60	-10.9	5,772	-0.19%
2023/08/11	4.4	24.66	2	24.73	24.40	2.4	5,759	0.04%
2023/08/10	2.3	24.69	8	24.79	24.50	-5.7	5,753	-0.10%
2023/08/09	2.3	25.25	1.2	25.20	25.20	1.2	5,742	0.02%
2023/08/08	0.2	26.13	0	0.00	25.95	0.2	5,719	0.00%
2023/08/07	0.1	26.40	0	0.00	26.30	0.1	5,718	0.00%
2023/08/04	5.2	26.35	7	26.68	26.70	-1.8	5,718	-0.03%
2023/08/02	2.1	26.31	2	26.45	26.10	0.1	5,720	0.00%
2023/08/01	0.2	26.40	0	0.00	26.30	0.2	5,712	0.00%
2023/07/31	3.5	26.58	1	26.85	26.25	2.5	5,706	0.04%
2023/07/28	0.1	26.35	20	26.35	26.50	-19.9	5,699	-0.35%
2023/07/27	3.3	26.39	3	26.53	26.40	0.3	5,686	0.01%
2023/07/26	6.2	26.50	22	26.50	26.50	-15.8	5,670	-0.28%
2023/07/25	1.1	26.15	0	0.00	26.00	1.1	5,650	0.02%
2023/07/24	2.6	26.02	38	25.58	25.55	-35.4	5,633	-0.63%
2023/07/21	4.1	26.31	20	26.27	26.15	-15.9	5,605	-0.28%
2023/07/20	2	26.38	11	27.03	26.95	-9	5,591	-0.16%
2023/07/19	1.3	26.17	1.1	26.53	25.90	0.2	5,567	0.00%
2023/07/18	7.2	26.41	3.2	26.29	26.15	4	5,549	0.07%
2023/07/17	4.4	26.46	15	27.26	27.00	-10.6	5,513	-0.19%
2023/07/14	2.3	27.76	4	27.95	27.70	-1.7	5,484	-0.03%
2023/07/13	8.8	28.02	11.1	27.85	27.65	-2.3	5,463	-0.04%
2023/07/12	28.3	29.78	31	28.86	28.20	-2.7	5,419	-0.05%
2023/07/11	65	31.10	52	30.94	30.80	13	5,310	0.24%
2023/07/10	0	0.00	1.1	30.32	30.55	-1.1	5,224	-0.02%
2023/07/07	6	29.88	8.1	29.91	30.00	-2.1	5,202	-0.04%
2023/07/06	15	30.29	15	30.56	30.20	0	5,177	0.00%
2023/07/05	53	31.03	2	31.10	30.45	51	5,154	0.99%
2023/07/04	10	30.64	3	30.82	30.85	7	5,133	0.14%
2023/07/03	21	31.21	8.1	31.32	31.10	12.9	5,095	0.25%
2023/06/30	6	30.14	10	30.51	30.85	-4	5,009	-0.08%
2023/06/29	1	30.20	1	30.15	30.50	0	4,968	0.00%
2023/06/28	19	29.83	23	30.23	30.05	-4	4,928	-0.08%
2023/06/27	6.4	29.82	4.1	29.95	29.25	2.3	4,864	0.05%
2023/06/26	4	30.63	7	30.77	30.70	-3	4,809	-0.06%
2023/06/21	6	29.18	1	29.05	29.40	5	4,678	0.11%
2023/06/20	2.1	29.29	0	0.00	28.85	2.1	4,660	0.05%
2023/06/19	0.2	29.46	3.1	29.51	29.30	-2.9	4,641	-0.06%
2023/06/16	9	30.54	10.4	30.88	30.05	-1.4	4,603	-0.03%
2023/06/15	7.4	29.67	6	29.75	29.75	1.4	4,452	0.03%
2023/06/14	24.4	29.93	17.8	29.97	30.05	6.7	4,403	0.15%
2023/06/13	0.4	28.95	0	0.00	28.85	0.4	4,290	0.01%
2023/06/12	3.2	28.65	5	28.56	28.45	-1.8	4,266	-0.04%
2023/06/09	12.2	28.83	8	29.45	29.40	4.2	4,216	0.10%
2023/06/08	4.5	29.18	5	29.19	29.25	-0.5	4,156	-0.01%
2023/06/07	6.3	30.19	13	30.40	29.80	-6.7	4,102	-0.16%
2023/06/06	10.1	30.06	89	29.77	29.65	-78.9	3,990	-1.98%
2023/06/05	4	30.80	63	30.88	30.50	-59	3,915	-1.51%
2023/06/02	24.1	31.39	32.1	31.64	30.75	-8	3,842	-0.21%
2023/06/01	105.5	32.88	223	32.47	32.45	-117.5	3,663	-3.21%	大買/大賣/鉅額交易
2023/05/31	166	32.69	22.4	31.74	32.75	143.6	2,977	4.82%	大買/鉅額交易
2023/05/30	16	29.99	7	29.76	29.80	9	2,750	0.33%
2023/05/29	85	30.30	227.2	30.15	30.65	-142.2	2,609	-5.45%	大賣/鉅額交易
2023/05/26	68	31.09	43.1	31.65	30.30	24.9	2,298	1.09%
2023/05/25	74	29.18	185.4	29.20	30.10	-111.4	1,563	-7.13%	大賣/鉅額交易
2023/05/24	11	27.22	39.4	27.60	27.40	-28.4	1,158	-2.45%
2023/05/23	21	25.51	277.1	25.59	25.60	-256.1	882	-29.01%	大賣/鉅額交易
2023/05/22	2.1	23.19	0	0.00	23.30	2.1	806	0.26%
2023/05/19	0	23.28	0	0.00	23.20	0	810	0.00%
2023/05/18	0.1	23.27	0	0.00	23.05	0.1	811	0.01%
2023/05/17	29	23.08	0	0.00	23.10	29	814	3.56%
2023/05/16	0.3	23.33	0	0.00	23.00	0.3	811	0.03%
2023/05/15	2.3	22.82	0	0.00	22.95	2.3	821	0.28%
2023/05/12	2.6	23.04	0	0.00	22.90	2.6	821	0.32%
2023/05/11	2.1	23.26	0	0.00	23.30	2.1	814	0.25%
2023/05/10	0.4	23.63	1	23.45	23.80	-0.6	808	-0.08%
2023/05/09	3.4	23.67	0	0.00	23.60	3.4	812	0.42%
2023/05/08	1	24.55	0	0.00	24.30	1	803	0.12%
2023/05/05	0.2	24.78	0.5	24.70	24.60	-0.3	818	-0.04%
2023/05/04	0.1	24.50	5	24.41	24.45	-4.9	824	-0.59%
2023/05/03	0.3	24.16	0	0.00	24.05	0.3	823	0.03%
2023/05/02	0.2	24.26	0	0.00	24.10	0.2	823	0.02%
2023/04/28	0	0.00	1	24.10	24.05	-1	828	-0.12%
2023/04/27	0	24.00	0	0.00	23.95	0	825	0.00%
2023/04/26	0.2	23.80	1	23.65	23.85	-0.8	825	-0.10%
2023/04/25	2.2	23.61	1	24.10	23.65	1.2	823	0.14%
2023/04/24	0.1	23.95	0	0.00	23.80	0.1	818	0.01%
2023/04/21	0.3	23.85	0.3	23.85	23.75	-0.1	818	-0.01%
2023/04/20	0.2	24.39	0	0.00	24.00	0.2	812	0.02%
2023/04/19	0.2	24.57	1.2	24.65	24.50	-1	807	-0.13%
2023/04/18	0.1	24.50	0	24.57	24.30	0.1	800	0.01%
2023/04/17	0.1	24.40	8	24.39	24.40	-7.9	794	-0.99%
2023/04/14	2.2	24.15	2.2	24.11	24.10	0.1	785	0.01%
2023/04/13	1	24.00	2	24.12	24.00	-1	782	-0.13%
2023/04/12	0.4	24.10	0	0.00	24.05	0.4	782	0.04%
2023/04/11	0.1	24.00	4	24.06	24.10	-3.9	777	-0.50%
2023/04/10	1.1	23.52	4	23.60	23.60	-2.9	759	-0.38%
2023/04/07	3.3	23.63	31	23.68	23.60	-27.7	747	-3.70%
2023/04/06	1.3	23.95	0	0.00	23.90	1.3	717	0.18%
2023/03/31	0	24.40	0	0.00	24.25	0	704	0.00%
2023/03/30	4.1	24.24	0	0.00	24.20	4.1	702	0.58%
2023/03/29	0.2	24.21	0	0.00	24.15	0.2	701	0.02%
2023/03/28	3.8	24.05	9	24.11	24.05	-5.2	702	-0.73%
2023/03/27	3.1	24.39	0	0.00	24.35	3.1	692	0.45%
2023/03/24	2.2	24.61	0.3	24.80	24.50	1.9	684	0.27%
2023/03/23	2	24.98	0.4	25.00	24.65	1.6	676	0.24%
2023/03/22	3	25.00	70	25.00	25.00	-67	675	-9.92%
2023/03/21	0.7	25.10	32	24.85	24.80	-31.3	659	-4.75%
2023/03/20	0.3	24.68	3	24.70	24.75	-2.7	652	-0.41%
2023/03/17	1.3	24.44	2	24.70	24.35	-0.7	648	-0.10%
2023/03/16	6.2	24.38	0	24.65	24.50	6.2	641	0.96%
2023/03/15	17.3	24.75	0	0.00	24.70	17.3	635	2.72%
2023/03/14	0.7	25.42	0	25.50	25.00	0.6	626	0.10%
2023/03/13	7.2	25.13	4	26.40	25.50	3.2	619	0.52%
2023/03/10	1.1	24.51	0.3	24.83	24.55	0.8	599	0.14%
2023/03/09	2.1	25.11	7	25.34	25.10	-4.9	582	-0.85%
2023/03/08	0.1	25.60	1	25.55	25.65	-0.9	570	-0.16%
2023/03/07	0.1	25.90	0	0.00	25.65	0.1	566	0.02%
2023/03/06	13.2	26.04	10	25.70	26.10	3.2	556	0.57%
2023/03/03	4.1	25.60	70	25.45	25.60	-65.9	547	-12.04%
2023/03/02	0.1	25.75	61	25.46	25.55	-60.9	540	-11.26%
2023/03/01	38.4	25.70	73	25.55	25.25	-34.6	529	-6.53%
2023/02/24	5.2	26.29	52.1	26.31	26.10	-46.9	511	-9.15%
2023/02/23	21.4	26.32	51.3	26.48	26.80	-29.9	495	-6.04%
2023/02/22	26.3	26.67	41	26.62	26.80	-14.7	468	-3.14%
2023/02/21	7.7	27.21	56	27.07	27.35	-48.3	438	-11.03%
2023/02/20	3.2	25.73	75	24.99	25.50	-71.8	354	-20.27%
2023/02/17	0	0.00	1	23.70	23.85	-1	314	-0.32%
2023/02/16	1	23.55	22	23.56	23.65	-21	307	-6.84%
2023/02/15	0	0.00	30	23.54	23.55	-30	304	-9.85%
2023/02/14	2.1	23.80	30	23.82	23.75	-27.9	298	-9.35%
2023/02/13	1	23.90	32	24.08	23.95	-31	295	-10.48%
2023/02/10	0.1	24.75	30	24.64	24.55	-29.9	285	-10.49%
2023/02/09	0	0.00	16	24.69	24.70	-16	278	-5.76%
2023/02/07	0	24.55	0	0.00	24.55	0	265	0.02%
2023/02/06	0	24.80	4	24.90	24.85	-4	255	-1.56%
2023/02/03	3.1	25.49	16	25.37	25.10	-12.9	249	-5.17%
2023/02/02	4	24.30	5	24.64	25.00	-1	228	-0.44%
2023/02/01	3	24.05	0	0.00	24.10	3	216	1.39%
2023/01/31	2	24.05	8	24.05	24.05	-6	208	-2.87%
2023/01/30	1	24.15	11.4	24.26	23.95	-10.4	206	-5.01%
2023/01/17	0	24.55	2	24.30	24.30	-2	200	-0.99%
2023/01/13	0.1	24.10	3	24.35	24.20	-2.9	202	-1.45%
2023/01/12	0.1	24.50	1	24.35	24.25	-0.9	203	-0.44%
2023/01/10	0	24.30	0	0.00	24.30	0	209	0.00%
2023/01/06	0.1	23.90	0	0.00	23.80	0.1	218	0.04%
2023/01/05	0	24.10	0	0.00	23.90	0	226	0.00%
2023/01/04	0	24.45	0	0.00	23.95	0	228	0.00%
2023/01/03	2	23.95	0	0.00	24.00	2	229	0.87%
2022/12/30	2	24.10	0	0.00	24.30	2	226	0.88%
2022/12/28	5	24.20	0	0.00	23.90	5	225	2.22%
2022/12/27	7	23.95	0	0.00	23.95	7	227	3.08%
2022/12/21	0	0.00	5	23.75	23.75	-5	238	-2.10%
2022/12/16	5	23.55	0	0.00	23.75	5	231	2.16%
2022/12/15	0	23.95	0	0.00	23.95	0	233	0.00%
2022/12/14	0	0.00	1	24.35	24.05	-1	237	-0.42%
2022/12/13	1	23.70	0	0.00	23.50	1	235	0.43%
2022/12/12	4	23.96	0	0.00	23.75	4	237	1.68%
2022/12/09	1	24.20	0	0.00	24.40	1	238	0.42%
2022/12/07	1	24.90	4	25.00	24.90	-3	237	-1.26%
2022/12/05	0	0.00	4	25.74	25.65	-4	238	-1.68%
2022/12/02	3.1	25.70	0	0.00	25.90	3.1	238	1.30%
2022/12/01	3	25.00	0	0.00	25.10	3	233	1.28%
2022/11/28	0	0.00	1	23.75	24.20	-1	236	-0.42%
2022/11/25	0	0.00	2	23.95	23.90	-2	251	-0.80%
2022/11/24	0	23.75	0	0.00	23.85	0	256	0.00%
2022/11/23	1	23.51	0	0.00	23.60	1	281	0.37%
2022/11/22	1	23.95	0	0.00	23.65	1	327	0.31%
2022/11/21	1	23.70	0	0.00	23.80	1	358	0.28%
2022/11/17	1	24.90	0	0.00	24.90	1	358	0.28%
2022/11/16	0	0.00	1	24.15	24.65	-1	369	-0.27%
2022/11/15	0	0.00	1	24.05	24.45	-1	363	-0.27%
2022/11/11	1	24.15	0	0.00	23.80	1	362	0.28%
2022/11/08	1	24.00	2	23.85	23.80	-1	368	-0.27%
2022/11/03	3	24.10	0	0.00	24.10	3	375	0.80%
2022/10/24	0	0.00	1	23.35	23.10	-1	384	-0.26%
2022/10/21	0	22.85	0	0.00	22.65	0	382	0.00%
2022/10/20	0	0.00	2	22.85	23.20	-2	381	-0.52%
2022/10/19	2	23.08	0	0.00	22.95	2	380	0.53%
2022/10/17	10	22.00	0	0.00	22.30	10	373	2.68%
2022/10/14	0	0.00	1	24.00	23.45	-1	364	-0.27%
2022/10/13	22	23.55	0	0.00	23.00	22	363	6.05%
2022/10/12	0	0.00	1	24.25	24.50	-1	354	-0.28%
2022/10/11	1	24.55	5	24.59	24.45	-4	351	-1.14%
2022/09/29	0	0.00	8	24.35	25.20	-8	350	-2.28%
2022/09/28	6	24.14	1	24.10	24.20	5	352	1.42%
2022/09/27	2	24.80	0	0.00	25.50	2	350	0.57%
2022/09/26	0	25.20	2	25.60	25.10	-2	353	-0.56%
2022/09/23	1	26.20	0	0.00	26.05	1	358	0.28%
2022/09/21	5	26.90	0	0.00	26.90	5	358	1.40%
2022/09/20	1	27.30	0	0.00	27.00	1	355	0.28%
2022/09/19	0	27.75	0	0.00	27.50	0	353	0.00%
2022/09/16	6	27.96	0	0.00	27.95	6	352	1.70%
2022/09/14	10	28.05	0	0.00	28.30	10	350	2.85%
2022/09/07	10	28.25	0	0.00	28.10	10	350	2.86%
2022/09/06	1	28.20	0	0.00	28.15	1	348	0.29%
2022/09/02	1	29.50	0	0.00	29.30	1	346	0.29%
2022/09/01	20	29.50	1	29.65	29.30	19	340	5.58%
2022/08/30	2	30.75	1	31.45	30.80	1	320	0.31%
2022/08/29	2	30.40	1	30.15	31.30	1	295	0.34%
2022/08/26	1	28.95	0	0.00	30.30	1	247	0.40%
2022/08/25	1	27.60	0	0.00	27.55	1	215	0.46%
2022/08/23	0	0.00	4.6	27.97	28.15	-4.6	211	-2.18%
2022/08/22	0	0.00	1	27.10	27.20	-1	200	-0.50%
2022/08/17	5	27.10	0	0.00	27.10	5	206	2.42%
2022/08/16	1	26.90	0	0.00	26.85	1	206	0.48%
2022/08/15	0	27.10	0	0.00	27.00	0	203	0.02%
2022/08/11	1	27.75	0	0.00	27.25	1	197	0.51%
2022/08/10	0	0.00	2	27.93	27.80	-2	195	-1.02%
2022/08/09	1	28.40	0	0.00	28.70	1	194	0.52%
2022/08/04	1	26.65	2	26.83	27.00	-1	193	-0.52%
2022/08/03	0	0.00	1	26.80	26.75	-1	191	-0.52%
2022/07/27	0	27.75	0	0.00	27.90	0	200	0.00%
2022/07/21	1	28.80	1	28.75	28.90	0	220	0.00%
2022/07/19	2	28.75	4	28.68	28.75	-2	238	-0.84%
2022/07/18	1	28.65	1	28.60	28.70	0	241	0.00%
2022/07/15	0	0.00	1	27.85	28.20	-1	247	-0.40%
2022/07/14	1	27.90	0	0.00	27.75	1	247	0.40%
2022/07/08	0	0.00	1	27.85	27.90	-1	252	-0.40%
2022/07/07	0	0.00	2	27.45	27.95	-2	252	-0.79%
2022/07/06	0	0.00	1	27.40	27.45	-1	251	-0.40%
2022/07/05	0.2	28.05	0	0.00	28.30	0.2	256	0.09%
2022/07/04	1	28.15	0	0.00	27.60	1	255	0.39%
2022/07/01	5	28.37	5	28.20	27.90	0	252	0.02%
2022/06/30	2	30.30	0	0.00	29.35	2	241	0.83%
2022/06/28	0	31.30	0	0.00	31.35	0	237	0.00%
2022/06/24	9	30.24	1	30.50	30.50	8	235	3.40%
2022/06/23	1	30.28	2	29.83	29.50	-1	232	-0.42%
2022/06/17	1	29.60	2	29.45	29.60	-1	231	-0.43%
2022/06/16	0	0.00	17	30.04	29.90	-17	228	-7.43%
2022/06/15	0	0.00	3	30.67	30.75	-3	228	-1.31%
2022/06/13	0	0.00	1	30.55	30.50	-1	234	-0.43%
2022/06/09	0	0.00	1	30.95	31.45	-1	242	-0.41%
2022/06/06	0	0.00	1	31.70	31.60	-1	251	-0.40%
2022/05/31	1	31.90	0	0.00	31.85	1	279	0.36%
2022/05/30	2.1	31.93	0	0.00	31.90	2.1	279	0.77%
2022/05/27	0.2	31.75	1	31.90	31.75	-0.8	279	-0.30%
2022/05/19	0	0.00	86	30.09	30.55	-86	283	-30.31%
2022/05/18	0	0.00	43	30.72	30.65	-43	285	-15.07%
2022/05/17	0	0.00	27	30.68	30.75	-27	285	-9.45%
2022/05/16	0	0.00	1	29.95	30.10	-1	287	-0.35%
2022/05/13	1	29.70	2	29.48	29.55	-1	284	-0.35%
2022/05/11	0	0.00	2	30.05	30.05	-2	285	-0.70%
2022/04/27	1	29.90	0	0.00	30.15	1	284	0.35%
2022/04/25	0	33.00	0	0.00	31.40	0	269	0.00%
2022/04/22	0	0.00	3	33.63	33.55	-3	256	-1.17%
2022/04/19	0	33.70	0	0.00	33.40	0	253	0.00%
2022/04/15	0	0.00	2	33.85	34.00	-2	251	-0.79%
2022/04/14	1	34.35	1	34.45	34.30	0	251	0.00%
2022/04/11	2	34.33	0	0.00	34.75	2	251	0.79%
2022/04/08	0	0.00	1	36.20	36.25	-1	244	-0.41%
2022/03/30	0	36.50	0	0.00	36.25	0	277	0.00%
2022/03/28	0	35.95	0	0.00	35.60	0	278	0.00%
2022/03/25	0	36.55	0	0.00	36.10	0	279	0.00%
2022/03/17	0	0.00	5.2	34.72	35.50	-5.2	287	-1.81%
2022/03/16	1	35.20	0	0.00	34.50	1	281	0.35%
2022/03/15	5	34.97	0	0.00	35.25	5	283	1.76%
2022/03/14	0	0.00	9	34.72	35.00	-9	280	-3.21%
2022/03/10	1	34.65	0	0.00	34.65	1	277	0.36%
2022/03/07	7.1	36.20	0	0.00	36.20	7.1	261	2.72%
2022/03/04	7	37.55	0	0.00	37.55	7	256	2.73%
2022/02/22	2	38.13	1	38.20	38.00	1	296	0.34%
2022/02/18	1	37.65	1	37.60	37.65	0	315	0.00%
2022/02/17	1	38.30	0	0.00	37.85	1	320	0.31%
2022/02/16	2	38.30	0	0.00	38.00	2	322	0.62%
2022/02/15	1	38.65	0	0.00	38.15	1	324	0.31%
2022/02/14	1	38.30	0	0.00	38.30	1	331	0.30%
2022/02/11	0	0.00	1	39.15	39.10	-1	333	-0.30%
2022/02/09	2	39.53	1	39.50	39.40	1	345	0.29%
2022/01/25	12	37.56	0	0.00	37.50	12	375	3.20%
2022/01/24	24	37.80	15	37.90	37.85	9	387	2.32%
2022/01/21	1	38.60	0	0.00	38.20	1	390	0.26%
2022/01/20	0	0.00	0.1	38.85	39.00	-0.1	398	-0.03%
2022/01/14	0.1	39.05	0	0.00	39.10	0.1	420	0.02%
2022/01/13	0.1	39.75	2	39.60	39.50	-1.9	435	-0.44%
2022/01/12	0	0.00	7	39.65	39.65	-7	446	-1.57%
2022/01/11	1	39.95	10	39.74	39.70	-9	446	-2.01%
2022/01/10	2	40.13	1	39.95	39.95	1	448	0.22%
2022/01/07	0.1	40.00	0	0.00	40.15	0.1	451	0.02%
2022/01/06	1	40.80	1	40.65	40.55	0	448	0.00%
2022/01/04	7	40.95	0	0.00	40.95	7	454	1.54%
2021/12/30	0	0.00	1	41.85	42.15	-1	475	-0.21%
2021/12/28	7	41.45	0	0.00	41.45	7	473	1.48%
2021/12/27	0	0.00	1	41.05	41.40	-1	476	-0.21%
2021/12/24	1	40.15	52	40.11	41.15	-51	485	-10.49%
2021/12/23	0	0.00	25.6	40.01	39.90	-25.6	479	-5.34%
2021/12/22	1	39.80	35.3	39.98	40.10	-34.3	492	-6.97%
2021/12/21	0	0.00	31	39.45	39.55	-31	496	-6.24%
2021/12/20	10	39.30	32	39.43	39.30	-22	505	-4.35%
2021/12/17	2	39.85	28	39.98	39.85	-26	505	-5.14%
2021/12/16	1	39.85	30	39.99	40.05	-29	507	-5.72%
2021/12/14	0	0.00	7	39.90	39.90	-7	529	-1.32%
2021/12/13	0	0.00	7	40.55	40.55	-7	538	-1.30%
2021/12/09	0	0.00	1	41.10	40.80	-1	554	-0.18%
2021/12/02	10	39.90	0	0.00	40.00	10	597	1.67%
2021/11/30	9	39.90	0	0.00	39.90	9	619	1.45%
2021/11/26	20	40.50	3	40.87	40.50	17	660	2.58%
2021/11/25	22	41.47	3	41.55	41.30	19	663	2.86%
2021/11/24	2	41.85	0	0.00	41.80	2	675	0.30%
2021/11/23	0	0.00	7	42.70	42.70	-7	669	-1.05%
2021/11/19	24	41.73	0	0.00	41.40	24	714	3.36%
2021/11/18	20	41.95	0	0.00	42.00	20	738	2.71%
2021/11/17	22	43.20	0	0.00	42.70	22	767	2.87%
2021/11/16	7	42.95	1	42.75	42.95	6	796	0.75%
2021/11/15	10	41.40	0	0.00	41.40	10	814	1.23%
2021/11/11	0	0.00	3	41.60	41.35	-3	883	-0.34%
2021/11/09	0	0.00	9	42.12	42.10	-9	927	-0.97%
2021/11/04	1	44.40	0	0.00	44.60	1	1,033	0.10%
2021/11/02	1	44.30	0	0.00	44.80	1	1,120	0.09%
2021/10/28	0	0.00	1	44.00	43.85	-1	1,200	-0.08%
2021/10/25	0	0.00	1	42.10	42.70	-1	1,312	-0.08%
2021/10/18	1	41.95	0	0.00	41.80	1	1,547	0.06%
2021/10/14	4	40.70	0	0.00	40.70	4	1,749	0.23%
2021/10/07	1	42.15	0	0.00	42.70	1	2,143	0.05%
2021/10/06	1	40.50	0	0.00	40.05	1	2,207	0.05%
2021/10/01	0	0.00	1	41.00	41.00	-1	2,552	-0.04%
2021/09/29	1	42.55	0	0.00	42.35	1	2,682	0.04%
2021/09/24	1	45.05	0	0.00	45.10	1	2,883	0.03%
2021/09/22	1	45.00	1	45.00	44.35	0	3,021	0.00%
2021/09/17	0	0.00	2	46.10	46.15	-2	3,077	-0.06%
2021/09/16	0	0.00	2	45.00	44.90	-2	3,167	-0.06%
2021/09/15	0.1	44.60	0	0.00	45.20	0.1	3,380	0.00%
2021/09/14	0	0.00	1	45.50	45.25	-1	3,402	-0.03%
2021/09/08	0	0.00	4	44.10	44.10	-4	3,482	-0.11%
2021/09/06	0	0.00	5	46.22	45.70	-5	3,546	-0.14%
2021/09/03	1	46.75	0	0.00	46.45	1	3,633	0.03%
2021/09/02	0	0.00	1	46.55	46.85	-1	3,658	-0.03%
2021/09/01	0	0.00	8	46.71	46.65	-8	3,739	-0.21%
2021/08/31	0	0.00	1	46.00	46.20	-1	3,752	-0.03%
2021/08/30	2	46.05	6	45.73	45.95	-4	3,800	-0.11%
2021/08/27	2	44.68	0	0.00	44.50	2	3,808	0.05%
2021/08/25	1	46.35	14	46.13	45.80	-13	3,879	-0.34%
2021/08/24	15	45.60	1	44.95	46.00	14	3,872	0.36%
2021/08/23	1	44.10	0	0.00	44.50	1	3,903	0.03%
2021/08/20	0	0.00	4	43.95	44.25	-4	3,985	-0.10%
2021/08/19	2	42.60	0	0.00	40.60	2	3,958	0.05%
2021/08/18	0	0.00	2	42.94	42.95	-2	3,971	-0.05%
2021/08/17	1	40.70	0	0.00	39.05	1	3,986	0.03%
2021/08/16	0	0.00	1	42.35	40.65	-1	3,998	-0.03%
2021/08/13	3	42.13	1	43.00	41.70	2	4,006	0.05%
2021/08/12	2	43.30	1	43.75	43.60	1	4,006	0.02%
2021/08/11	1	43.90	3	43.70	43.00	-2	4,027	-0.05%
2021/08/10	4	44.76	11	45.01	45.30	-7	4,032	-0.17%
2021/08/09	2.1	46.05	3	46.20	46.20	-1	4,037	-0.02%
2021/08/06	0	0.00	4	47.13	46.90	-4	4,053	-0.10%
2021/08/05	2	46.41	13	47.22	46.35	-11	4,081	-0.27%
2021/08/04	1	48.20	3	48.00	48.00	-2	4,122	-0.05%
2021/08/03	1	49.05	0	0.00	48.55	1	4,166	0.02%
2021/08/02	2	48.38	18	48.97	49.50	-16	4,220	-0.38%
2021/07/30	23	49.65	4	49.71	49.05	19	4,262	0.45%
2021/07/29	3.1	50.05	1	49.90	49.90	2.1	4,329	0.05%
2021/07/28	4	49.04	14	49.96	51.20	-10	4,393	-0.23%
2021/07/27	1	52.00	17	53.76	51.40	-16	4,506	-0.36%
2021/07/26	0	0.00	7	53.13	52.90	-7	4,905	-0.14%
2021/07/23	1	52.70	56.1	52.55	52.50	-55.1	5,319	-1.04%
2021/07/22	6	53.80	3.5	53.71	53.50	2.5	5,469	0.05%
2021/07/21	2.4	52.91	13	54.25	53.40	-10.6	5,649	-0.19%
2021/07/20	7	53.87	37	53.35	54.40	-30	5,909	-0.51%
2021/07/19	76	52.49	102	53.66	54.70	-26	5,913	-0.44%	大賣/
2021/07/16	0	0.00	3	50.05	50.20	-3	5,698	-0.05%
2021/07/15	5.2	50.40	6	51.50	49.80	-0.9	5,698	-0.01%
2021/07/14	1.5	50.17	35	49.23	50.00	-33.5	5,686	-0.59%
2021/07/13	29	50.64	1	49.55	48.90	28	5,627	0.50%
2021/07/12	1	50.20	15	50.81	50.20	-14	5,566	-0.25%
2021/07/09	8	50.81	9	50.77	50.50	-1	5,516	-0.02%
2021/07/08	16	51.97	52.1	51.00	52.40	-36.1	5,424	-0.67%
2021/07/07	15	49.76	33	49.18	49.25	-18	5,279	-0.34%
2021/07/06	5	48.60	7	49.07	48.50	-2	5,189	-0.04%
2021/07/05	11	48.03	48	48.51	48.85	-37	5,168	-0.72%
2021/07/02	8	48.14	23	48.07	47.65	-15	5,137	-0.29%
2021/07/01	10	48.78	86.1	48.47	47.50	-76.1	5,106	-1.49%
2021/06/30	3	46.05	49	47.47	48.90	-46	5,019	-0.92%
2021/06/29	4	45.38	4.7	45.61	45.00	-0.7	5,027	-0.01%
2021/06/28	29	46.61	34.3	46.40	46.20	-5.3	4,989	-0.11%
2021/06/25	60	47.33	40	47.18	47.00	20	4,935	0.41%
2021/06/24	62.2	47.64	64	47.36	48.10	-1.8	4,848	-0.04%
2021/06/23	11	45.05	8	45.76	45.65	3	4,653	0.06%
2021/06/22	1	45.00	1	45.95	44.60	0	4,649	0.00%
2021/06/21	4	44.85	15	44.78	45.40	-11	4,679	-0.24%
2021/06/18	1	45.65	0	0.00	45.10	1	4,730	0.02%
2021/06/17	5	45.40	13	45.52	45.70	-8	4,836	-0.17%
2021/06/16	5	44.55	0	0.00	44.25	5	5,007	0.10%
2021/06/15	7	45.79	14	46.28	45.55	-7	5,002	-0.14%
2021/06/11	13	45.88	20	45.76	46.10	-7	4,998	-0.14%
2021/06/10	3	44.60	0	0.00	44.60	3	4,929	0.06%
2021/06/09	15	44.25	13	45.22	44.40	2	4,945	0.04%
2021/06/07	1	43.45	0	0.00	43.30	1	4,825	0.02%
2021/06/04	0	0.00	2	42.65	42.55	-2	4,777	-0.04%
2021/06/02	23	42.59	1	42.50	42.40	22	4,726	0.47%
2021/06/01	0	0.00	1	42.35	42.40	-1	4,716	-0.02%
2021/05/31	5	42.50	2	42.68	41.95	3	4,731	0.06%
2021/05/28	43	41.31	57	41.45	42.55	-14	4,708	-0.30%
2021/05/27	5	39.42	0	0.00	38.80	5	4,649	0.11%
2021/05/25	11	38.52	1	38.60	39.45	10	4,690	0.21%
2021/05/24	0	0.00	7	37.70	37.40	-7	4,717	-0.15%
2021/05/21	7	36.91	0	0.00	37.00	7	4,847	0.14%
2021/05/19	0	0.00	1	36.70	35.95	-1	5,089	-0.02%
2021/05/18	1	34.80	3	34.52	36.60	-2	5,064	-0.04%
2021/05/17	1	34.10	0	0.00	33.30	1	5,030	0.02%
2021/05/12	1	38.05	42	39.72	38.15	-41	4,831	-0.85%
2021/05/11	5	42.85	34	42.61	42.25	-29	4,730	-0.61%
2021/05/10	1	44.20	23	45.76	44.15	-22	4,668	-0.47%
2021/05/07	12	43.87	20	44.72	44.80	-8	4,621	-0.17%
2021/05/06	1	43.40	7	41.95	41.65	-6	4,567	-0.13%
2021/05/05	7	45.23	174	46.13	44.80	-167	4,513	-3.70%	大賣/鉅額交易
2021/05/04	8	45.98	14.1	46.43	45.30	-6.1	4,403	-0.14%
2021/05/03	130.1	51.78	356	51.28	50.30	-225.9	4,201	-5.38%	大買/大賣/鉅額交易
2021/04/29	71	48.20	267	49.68	50.10	-196	3,752	-5.22%	大賣/鉅額交易
2021/04/28	4	41.56	62	43.24	45.60	-58	3,317	-1.75%
2021/04/27	3	43.08	26	43.54	42.90	-23	3,128	-0.74%
2021/04/26	89	43.41	626	42.98	43.45	-537	2,913	-18.43%	大賣/鉅額交易
2021/04/23	5	39.35	310	38.79	39.50	-305	2,568	-11.87%	大賣/鉅額交易
2021/04/22	0	0.00	101	38.47	37.20	-101	2,476	-4.08%	大賣/鉅額交易
2021/04/21	0	0.00	177	38.66	38.85	-177	2,466	-7.18%	大賣/鉅額交易
2021/04/20	3	38.87	190	39.04	38.75	-187	2,645	-7.07%	大賣/鉅額交易
2021/04/19	0	0.00	176	38.30	38.40	-176	2,660	-6.61%	大賣/鉅額交易
2021/04/15	0	0.00	1	37.60	37.75	-1	2,627	-0.04%
2021/04/14	1	36.75	0	0.00	37.00	1	2,617	0.04%
2021/04/13	0	0.00	59	38.58	37.50	-59	2,594	-2.27%
2021/04/12	1	37.40	0	0.00	38.00	1	2,567	0.04%
2021/04/09	0	0.00	1	37.75	37.75	-1	2,558	-0.04%
2021/04/08	1	38.35	72	38.32	38.05	-71	2,539	-2.80%
2021/04/07	0	0.00	15	38.03	38.10	-15	2,515	-0.60%
2021/04/06	0	0.00	21	38.10	37.50	-21	2,501	-0.84%
2021/04/01	3	37.53	300	37.48	37.20	-297	2,469	-12.03%	大賣/鉅額交易
2021/03/31	2	39.25	60	38.99	38.80	-58	2,377	-2.44%
2021/03/30	0	0.00	14	39.16	39.00	-14	2,355	-0.59%
2021/03/29	0	0.00	99	39.29	39.30	-99	2,344	-4.22%
2021/03/26	1	39.65	104	38.70	39.70	-103	2,328	-4.42%	大賣/鉅額交易
2021/03/25	0	0.00	60	38.96	38.35	-60	2,298	-2.61%
2021/03/24	1	39.50	46	39.45	39.05	-45	2,268	-1.98%
2021/03/23	0	0.00	38	40.51	38.90	-38	2,214	-1.72%
2021/03/22	1	40.35	122	39.65	40.00	-121	2,135	-5.67%	大賣/鉅額交易
2021/03/19	307	39.97	158	39.33	40.00	149	2,011	7.41%	大買/大賣/鉅額交易
2021/03/18	5	37.90	40	38.25	38.10	-35	1,804	-1.94%
2021/03/17	0	0.00	51	38.62	38.05	-51	1,784	-2.86%
2021/03/16	0	0.00	32	37.62	38.00	-32	1,733	-1.85%
2021/03/15	2	38.15	59	37.57	38.15	-57	1,705	-3.34%
2021/03/12	5	36.17	22	36.21	36.20	-17	1,648	-1.03%
2021/03/11	0	0.00	25	36.50	36.55	-25	1,646	-1.52%
2021/03/10	10	36.10	0	0.00	35.85	10	1,638	0.61%
2021/03/09	3	35.70	0	0.00	36.25	3	1,633	0.18%
2021/03/08	10	36.20	0	0.00	36.15	10	1,619	0.62%
2021/03/04	1	37.70	4	37.38	37.30	-3	1,586	-0.19%
2021/03/03	2	35.85	17	35.58	36.05	-15	1,557	-0.96%
2021/03/02	10	37.75	39	37.62	36.60	-29	1,522	-1.90%
2021/02/26	0	0.00	36	38.30	38.20	-36	1,469	-2.45%
2021/02/25	4	38.98	0	0.00	39.00	4	1,438	0.28%
2021/02/24	15	39.78	45	38.90	38.70	-30	1,378	-2.18%
2021/02/23	67	40.35	97.1	40.21	40.65	-30.1	1,284	-2.34%
2021/02/22	2	39.55	285	39.91	40.15	-283	1,121	-25.23%	大賣/鉅額交易
2021/02/19	2	36.50	2.1	34.45	36.50	-0.1	894	-0.01%
2021/02/17	0	0.00	19	33.00	32.95	-19	806	-2.36%
2021/02/04	0	0.00	0	31.05	31.45	0	798	0.00%
2021/02/01	1	32.00	0	0.00	31.35	1	798	0.13%
2021/01/29	4	32.30	1	33.95	31.90	3	792	0.38%
2021/01/28	4	32.58	0	0.00	33.20	4	766	0.52%
2021/01/27	7	33.40	4	33.50	33.50	3	739	0.41%
2021/01/26	0	0.00	1	31.50	31.30	-1	683	-0.15%
2021/01/22	0	0.00	5	30.60	30.65	-5	678	-0.74%
2021/01/19	8	32.36	0	0.00	32.30	8	660	1.21%
2021/01/15	13	31.65	0	0.00	31.25	13	639	2.03%
2021/01/14	1	32.45	0	0.00	32.65	1	635	0.16%
2021/01/13	239.1	34.72	21	34.50	32.50	218.1	616	35.35%	大買/鉅額交易
2021/01/12	4	33.40	0	0.00	33.40	4	415	0.96%
2021/01/11	5	30.40	0	0.00	30.40	5	357	1.40%
2021/01/07	0	0.00	10	29.90	29.85	-10	350	-2.85%
2021/01/06	27	30.79	0	0.00	29.95	27	358	7.53%
2020/12/29	7	29.81	0	0.00	29.80	7	346	2.02%
2020/12/25	0	0.00	9	29.43	29.50	-9	338	-2.66%
2020/12/24	0	0.00	6	29.45	29.40	-6	352	-1.70%
2020/11/10	56	29.36	0	0.00	29.30	56	799	7.01%
2020/10/27	1	28.95	0	0.00	28.95	1	950	0.11%
2020/10/22	1	28.90	0	0.00	28.90	1	1,104	0.09%
2020/10/19	1	30.10	0	0.00	30.10	1	1,152	0.09%
2020/10/16	1	29.90	0	0.00	29.90	1	1,206	0.08%
2020/10/13	1	30.65	0	0.00	30.65	1	1,245	0.08%
2020/10/12	1	30.30	0	0.00	30.30	1	1,246	0.08%
2020/10/08	3	30.60	0	0.00	30.60	3	1,293	0.23%
2020/10/06	1	30.60	1	30.60	30.60	0	1,314	0.00%
2020/10/05	2	29.88	1	30.15	30.00	1	1,338	0.07%
2020/09/29	5	30.00	1	29.85	29.85	4	1,399	0.29%
2020/09/25	4	29.24	1	29.80	29.35	3	1,494	0.20%
2020/09/24	10	30.40	0	0.00	29.90	10	1,623	0.62%
2020/09/23	0	0.00	4	31.40	31.55	-4	1,677	-0.24%
2020/09/22	4	31.83	4	32.11	31.60	0	1,678	0.00%
2020/09/21	3	32.60	7	32.64	32.60	-4	1,657	-0.24%
2020/09/18	7	32.40	0	0.00	32.55	7	1,646	0.43%
2020/09/17	1	31.10	1	31.70	31.65	0	1,623	0.00%
2020/09/16	2	31.15	2	31.10	31.10	0	1,626	0.00%
2020/09/15	2	31.23	4	31.25	31.20	-2	1,628	-0.12%
2020/09/14	2	31.33	2	31.48	31.40	0	1,628	0.00%
2020/09/11	3	32.12	39	31.97	31.80	-36	1,626	-2.21%
2020/09/10	0	0.00	5	32.00	31.05	-5	1,567	-0.32%
2020/09/09	0	0.00	4	31.29	31.70	-4	1,567	-0.26%
2020/09/08	1	31.90	31	31.80	31.70	-30	1,570	-1.91%
2020/09/07	0	0.00	9	32.68	32.30	-9	1,599	-0.56%
2020/09/04	9	33.10	2	32.85	33.10	7	1,616	0.43%
2020/09/03	2	33.85	1	34.10	33.10	1	1,618	0.06%
2020/09/02	11	33.54	3	33.77	33.55	8	1,627	0.49%
2020/09/01	3	33.87	3	33.80	33.70	0	1,641	0.00%
2020/08/31	4	32.95	4	33.23	33.00	0	1,676	0.00%
2020/08/28	2	32.75	0	0.00	32.95	2	1,728	0.12%
2020/08/27	2	33.10	13	33.27	32.75	-11	1,738	-0.63%
2020/08/26	7	32.43	5	32.40	32.65	2	1,695	0.12%
2020/08/25	10	32.04	18	31.44	32.20	-8	1,674	-0.48%
2020/08/24	18	31.32	0	0.00	31.00	18	1,637	1.10%
2020/08/21	2	31.33	0	0.00	31.05	2	1,645	0.12%
2020/08/20	0	0.00	6	31.08	30.00	-6	1,660	-0.36%
2020/08/19	2	33.00	2	33.38	31.85	0	1,664	0.00%
2020/08/18	0	0.00	17	33.18	32.70	-17	1,625	-1.05%
2020/08/17	18	33.40	0	0.00	33.30	18	1,622	1.11%
2020/08/14	16	32.44	4	32.80	32.65	12	1,618	0.74%
2020/08/13	3	32.38	0	0.00	31.70	3	1,582	0.19%
2020/08/12	3	32.10	3	32.27	32.30	0	1,576	0.00%
2020/08/11	10	32.83	17	32.27	32.50	-7	1,574	-0.44%
2020/08/10	9	33.67	15	33.26	33.10	-6	1,544	-0.39%
2020/08/07	8	34.00	34	33.96	34.00	-26	1,525	-1.70%
2020/08/06	6	34.93	7	34.61	34.55	-1	1,516	-0.07%
2020/08/05	0	0.00	11	35.24	35.00	-11	1,515	-0.73%
2020/08/04	13	36.90	0	0.00	36.80	13	1,509	0.86%
2020/08/03	6	37.20	6	37.28	37.35	0	1,492	0.00%
2020/07/31	5	37.45	0	0.00	37.60	5	1,480	0.34%
2020/07/30	4	37.40	4	37.90	37.40	0	1,467	0.00%
2020/07/29	0	0.00	8	37.64	37.30	-8	1,446	-0.55%
2020/07/28	6	38.12	11	38.73	37.25	-5	1,427	-0.35%
2020/07/27	8	38.23	35	38.40	37.90	-27	1,351	-2.00%
2020/07/24	47	39.07	5	38.80	38.45	42	1,344	3.12%
2020/07/23	4	38.40	7	38.40	38.35	-3	1,303	-0.23%
2020/07/22	4	38.96	13	39.40	38.90	-9	1,304	-0.69%
2020/07/21	0	0.00	1	37.80	38.65	-1	1,251	-0.08%
2020/07/20	19	37.13	4	37.18	37.40	15	1,228	1.22%
2020/07/17	5	37.68	12	37.30	37.35	-7	1,216	-0.58%
2020/07/15	6	37.75	6	38.47	38.05	0	1,219	0.00%
2020/07/14	6	37.88	6	37.85	37.75	0	1,181	0.00%
2020/07/13	12	37.71	6	37.85	38.00	6	1,177	0.51%
2020/07/10	9	38.28	9	37.56	37.35	0	1,168	0.00%
2020/07/09	10	39.45	5	38.71	38.55	5	1,148	0.44%
2020/07/07	21	39.80	12	40.02	39.80	9	1,106	0.81%
2020/07/06	24	40.77	20	40.78	40.60	4	1,078	0.37%
2020/07/03	17	39.92	86	39.16	40.00	-69	1,030	-6.70%
2020/07/02	88	36.14	11	34.53	38.05	77	903	8.52%
2020/07/01	12	34.73	0	0.00	34.60	12	838	1.43%
2020/06/29	0	0.00	15	33.70	33.55	-15	845	-1.77%
2020/06/24	0	0.00	5	34.34	34.15	-5	847	-0.59%
2020/06/23	13	34.34	0	0.00	34.60	13	861	1.51%
2020/06/15	0	0.00	6	33.10	33.15	-6	933	-0.64%
2020/06/12	1	32.60	4	32.91	33.15	-3	936	-0.32%
2020/06/11	0	0.00	8	35.48	34.40	-8	915	-0.87%
2020/06/10	0	0.00	2	35.35	36.10	-2	908	-0.22%
2020/06/09	0	0.00	4	35.30	35.45	-4	939	-0.43%
2020/06/05	26	36.45	29	36.75	36.35	-3	935	-0.32%
2020/06/04	18	33.91	11	34.20	34.70	7	880	0.79%
2020/06/03	2	33.15	5	33.18	33.15	-3	837	-0.36%
2020/05/29	4	31.63	4	31.83	31.75	0	835	0.00%
2020/05/28	6	32.18	8	32.03	31.80	-2	836	-0.24%
2020/05/27	4	33.11	3	33.55	32.50	1	834	0.12%
2020/05/22	0	0.00	10	32.12	31.95	-10	818	-1.22%
2020/05/21	8	32.84	0	0.00	32.70	8	827	0.97%
2020/05/20	0	0.00	4	31.80	31.85	-4	819	-0.49%
2020/05/19	9	31.03	0	0.00	30.95	9	830	1.08%
2020/05/18	4	30.50	0	0.00	30.50	4	834	0.48%
2020/05/15	6	30.42	6	30.14	30.05	0	836	0.00%
2020/05/14	3	31.00	3	30.80	30.40	0	839	0.00%
2020/05/12	4	31.50	2	31.05	31.05	2	853	0.23%
2020/05/08	0	0.00	20	32.26	32.10	-20	870	-2.30%
2020/05/07	5	32.21	0	0.00	32.30	5	894	0.56%
2020/05/05	0.1	32.10	0	0.00	31.75	0.1	948	0.01%
2020/05/04	2	31.38	14	31.49	31.85	-12	980	-1.22%
2020/04/30	6	32.38	10	32.50	32.55	-4	1,001	-0.40%
2020/04/29	0	0.00	2	31.05	31.10	-2	1,006	-0.20%
2020/04/28	9	30.51	9	30.49	30.55	0	1,007	0.00%
2020/04/27	7.1	30.66	5	30.56	30.45	2.1	1,031	0.20%
2020/04/24	3	29.90	2	30.05	30.10	1	1,031	0.10%
2020/04/22	2	28.50	2	29.10	29.35	0	1,083	0.00%
2020/04/21	10	29.82	8	29.06	29.05	2	1,090	0.18%
2020/04/16	1	30.25	21	30.64	30.70	-20	1,113	-1.80%
2020/04/15	2	30.30	4	30.50	30.70	-2	1,115	-0.18%
2020/04/14	3	30.20	1	30.15	30.10	2	1,117	0.18%
2020/04/13	6	29.22	6	29.32	29.30	0	1,116	0.00%
2020/04/10	4	29.53	4	29.63	29.60	0	1,115	0.00%
2020/04/09	4	30.35	8	30.69	30.05	-4	1,112	-0.36%
2020/04/08	2	29.35	21	29.95	30.50	-19	1,103	-1.72%
2020/04/07	2	28.50	12	28.81	28.60	-10	1,086	-0.92%
2020/04/01	0	0.00	10	27.20	27.40	-10	1,071	-0.93%
2020/03/30	1	26.40	0	0.00	26.75	1	1,075	0.09%
2020/03/27	0	0.00	3	27.50	26.90	-3	1,080	-0.28%
2020/03/26	2	26.40	7	26.55	26.85	-5	1,072	-0.47%
2020/03/25	10	26.85	0	0.00	26.55	10	1,074	0.93%
2020/03/24	10	25.35	0	0.00	25.80	10	1,061	0.94%
2020/03/20	1	23.95	0	0.00	25.10	1	1,078	0.09%
2020/03/19	1	23.95	0	0.00	23.95	1	1,070	0.09%
2020/03/18	15	26.85	10	26.85	26.60	5	1,056	0.47%
2020/03/16	2	28.25	2	28.45	27.65	0	1,053	0.00%
2020/03/13	22	27.41	2	28.40	28.20	20	1,053	1.90%
2020/03/12	11	32.10	28	30.44	30.40	-17	1,015	-1.67%
2020/03/11	0	0.00	6	33.30	33.30	-6	986	-0.61%
2020/03/10	31	32.75	10	32.80	33.10	21	977	2.15%
2020/03/09	8	33.93	0	0.00	33.55	8	962	0.83%
2020/03/02	0	0.00	4	34.30	34.85	-4	947	-0.42%
2020/02/27	0	0.00	1.1	35.80	34.85	-1.1	949	-0.12%
2020/02/25	0	0.00	5	36.22	36.30	-5	933	-0.54%
2020/02/20	0.1	37.70	0	0.00	37.70	0.1	900	0.01%
2020/02/19	2	36.50	0	0.00	36.75	2	886	0.23%
2020/02/17	3	36.75	3	36.57	36.60	0	890	0.00%
2020/02/13	4	36.88	4	36.43	36.45	0	902	0.00%
2020/02/12	1	37.05	2	36.85	37.05	-1	897	-0.11%
2020/02/11	0	0.00	1	35.75	35.75	-1	888	-0.11%
2020/02/10	3	34.25	2	34.75	35.55	1	882	0.11%
2020/02/07	2	35.15	545	35.02	35.05	-543	852	-63.67%	大賣/鉅額交易
2020/02/06	4	35.35	6	36.41	36.15	-2	831	-0.24%
2020/02/05	10	35.19	6	35.33	35.80	4	799	0.50%
2020/02/04	1	33.60	146	33.62	34.25	-145	765	-18.93%	大賣/鉅額交易
2020/01/30	20	36.00	0	0.00	36.10	20	753	2.66%
2020/01/17	2	40.15	4	39.90	39.90	-2	729	-0.27%
2020/01/16	10	40.21	8	40.69	40.55	2	716	0.28%
2020/01/15	2	40.00	2	39.50	39.40	0	685	0.00%
2020/01/13	0	0.00	1	40.00	39.50	-1	681	-0.15%
2020/01/08	26	39.99	0	0.00	40.10	26	675	3.85%
2020/01/07	25	40.65	0	0.00	40.65	25	672	3.72%
2020/01/06	0	0.00	10	41.32	41.30	-10	674	-1.48%
2020/01/03	2	42.20	0	0.00	42.10	2	677	0.30%
2020/01/02	0	0.00	5	42.15	42.60	-5	688	-0.73%
2019/12/30	0	0.00	13	42.23	42.20	-13	688	-1.89%
2019/12/27	0	0.00	9	42.33	42.40	-9	692	-1.30%
2019/12/26	0	0.00	9	42.08	41.95	-9	698	-1.29%
2019/12/25	0	0.00	9	41.70	41.70	-9	695	-1.29%
2019/12/24	1	42.45	9	42.20	42.10	-8	713	-1.12%
2019/12/23	0	0.00	9	43.05	42.70	-9	707	-1.27%
2019/12/20	0	0.00	9	44.15	43.35	-9	710	-1.27%
2019/12/19	0	0.00	14	43.41	43.70	-14	705	-1.98%
2019/12/18	4	43.55	9	43.51	43.65	-5	724	-0.69%
2019/12/17	1	42.80	14	42.73	42.60	-13	748	-1.74%
2019/12/16	2	43.90	9	43.35	43.50	-7	735	-0.95%
2019/12/13	0	0.00	10	44.83	44.00	-10	733	-1.36%
2019/12/12	0	0.00	15	45.29	45.10	-15	735	-2.04%
2019/12/11	2	45.35	9	45.37	45.10	-7	739	-0.95%
2019/12/10	9	44.93	37	45.04	45.10	-28	747	-3.75%
2019/12/09	0	0.00	9	46.05	46.10	-9	738	-1.22%
2019/12/06	0	0.00	18	46.23	46.10	-18	739	-2.43%
2019/12/05	0	0.00	9	45.95	46.00	-9	760	-1.18%
2019/12/04	12	46.01	9	46.00	46.10	3	768	0.39%
2019/12/03	0	0.00	9	45.70	45.70	-9	781	-1.15%
2019/12/02	0	0.00	22	46.02	46.10	-22	782	-2.81%
2019/11/29	0	0.00	21	47.25	47.00	-21	787	-2.67%
2019/11/28	0	0.00	24	47.68	47.70	-24	791	-3.03%
2019/11/27	0	0.00	10	48.04	48.10	-10	800	-1.25%
2019/11/26	18	46.73	9	46.70	47.45	9	836	1.08%
2019/11/25	0	0.00	9	46.05	46.25	-9	835	-1.08%
2019/11/22	0	0.00	9	45.89	45.70	-9	837	-1.07%
2019/11/21	0	0.00	9	45.38	46.05	-9	854	-1.05%
2019/11/20	0	0.00	9	45.53	45.30	-9	873	-1.03%
2019/11/19	0	0.00	9	45.47	45.75	-9	905	-0.99%
2019/11/18	0	0.00	9	45.15	45.15	-9	1,001	-0.90%
2019/11/15	0	0.00	9	45.60	45.65	-9	1,018	-0.88%
2019/11/14	0	0.00	9	45.80	45.95	-9	1,020	-0.88%
2019/11/13	0	0.00	9	47.00	46.85	-9	1,018	-0.88%
2019/11/12	9	47.80	17	47.41	47.95	-8	1,023	-0.78%
2019/11/11	0	0.00	18	46.20	46.30	-18	1,029	-1.75%
2019/11/08	0	0.00	10	47.70	47.65	-10	1,036	-0.96%
2019/11/07	0	0.00	21	48.59	48.40	-21	1,038	-2.02%
2019/11/06	0	0.00	9	49.00	49.05	-9	1,034	-0.87%
2019/11/05	0	0.00	9	49.50	49.30	-9	1,048	-0.86%
2019/11/04	0	0.00	9	49.77	49.65	-9	1,054	-0.85%
2019/11/01	0	0.00	9	49.43	49.25	-9	1,068	-0.84%
2019/10/31	8	48.75	45	49.46	48.70	-37	1,079	-3.43%
2019/10/30	0	0.00	41	50.01	49.90	-41	1,084	-3.78%
2019/10/29	1	49.90	27	50.01	49.90	-26	1,094	-2.37%
2019/10/28	0	0.00	62	50.70	50.70	-62	1,120	-5.53%
2019/10/25	0	0.00	34	51.36	51.10	-34	1,152	-2.95%
2019/10/24	15	51.50	62	51.57	51.90	-47	1,189	-3.95%
2019/10/23	0	0.00	37	51.50	51.50	-37	1,251	-2.96%
2019/10/22	1	52.70	31	51.93	51.80	-30	1,259	-2.38%
2019/10/21	2	52.90	34	52.94	52.80	-32	1,262	-2.53%
2019/10/18	0	0.00	36	52.80	53.20	-36	1,272	-2.83%
2019/10/17	3	52.17	35	51.97	52.30	-32	1,284	-2.49%
2019/10/16	6	51.77	51	51.99	51.60	-45	1,323	-3.40%
2019/10/15	7	52.43	35	52.23	52.40	-28	1,347	-2.08%
2019/10/14	0	0.00	34	51.98	51.90	-34	1,363	-2.49%
2019/10/09	1	51.00	44	51.70	51.10	-43	1,367	-3.14%
2019/10/08	0	0.00	61	51.37	51.30	-61	1,393	-4.38%
2019/10/07	3	52.50	21	52.50	52.40	-18	1,384	-1.30%
2019/10/04	0	0.00	34	53.11	53.00	-34	1,391	-2.44%
2019/10/03	1	53.30	14	53.46	53.40	-13	1,432	-0.91%
2019/10/02	30	53.80	9	53.24	54.00	21	1,441	1.46%
2019/10/01	14	52.91	9	53.23	52.80	5	1,480	0.34%
2019/09/27	6	52.38	9	53.00	53.20	-3	1,495	-0.20%
2019/09/26	0	0.00	9	53.90	53.90	-9	1,507	-0.60%
2019/09/25	17	53.70	24	54.03	53.80	-7	1,598	-0.44%
2019/09/24	0	0.00	14	54.89	54.60	-14	1,622	-0.86%
2019/09/23	1	53.90	21	53.95	53.70	-20	1,618	-1.24%
2019/09/20	8	56.10	59	55.40	54.70	-51	1,600	-3.19%
2019/09/19	20	57.15	31	57.06	56.80	-11	1,561	-0.70%
2019/09/18	0	0.00	52	57.07	57.00	-52	1,568	-3.31%
2019/09/17	5	57.70	23	57.23	56.70	-18	1,563	-1.15%
2019/09/16	16	58.50	24	59.18	58.10	-8	1,557	-0.51%
2019/09/12	15	59.13	13	58.59	58.70	2	1,549	0.13%
2019/09/11	0	0.00	9	59.46	59.10	-9	1,547	-0.58%
2019/09/10	7	59.37	9	59.41	59.30	-2	1,548	-0.13%
2019/09/09	15	61.02	6	60.87	59.40	9	1,562	0.58%
2019/09/06	5	59.90	24	59.66	60.00	-19	1,576	-1.21%
2019/09/05	5	60.24	15.3	59.81	59.40	-10.3	1,591	-0.65%
2019/09/04	3	59.00	0	0.00	59.10	3	1,615	0.19%
2019/09/03	2	59.10	0	0.00	59.10	2	1,635	0.12%
2019/09/02	8	58.65	5	58.62	58.70	3	1,648	0.18%
2019/08/30	3	59.30	71	58.78	58.50	-68	1,676	-4.06%
2019/08/29	63	60.93	73	60.77	59.20	-10	1,682	-0.59%
2019/08/28	0	0.00	2	58.90	59.00	-2	1,648	-0.12%
2019/08/27	18	59.06	1	58.60	59.00	17	1,671	1.02%
2019/08/26	12	58.45	44	58.35	58.30	-32	1,677	-1.91%
2019/08/23	0	0.00	23	60.26	59.80	-23	1,666	-1.38%
2019/08/22	10	61.18	40	61.51	60.50	-30	1,657	-1.81%
2019/08/21	116	61.80	91	61.25	61.20	25	1,634	1.53%	大買/
2019/08/20	7	59.07	22	58.73	59.20	-15	1,548	-0.97%
2019/08/16	0	0.00	15	59.19	59.10	-15	1,650	-0.91%
2019/08/15	32	58.96	5	58.10	59.10	27	1,647	1.64%
2019/08/14	22	59.42	37	59.49	59.60	-15	1,647	-0.91%
2019/08/13	4	58.18	45	58.59	58.60	-41	1,650	-2.48%
2019/08/12	1	57.40	11	58.12	58.20	-10	1,651	-0.61%
2019/08/08	17	57.39	0	0.00	57.20	17	1,653	1.03%
2019/08/07	0	0.00	8	57.71	57.30	-8	1,661	-0.48%
2019/08/06	5	57.34	12	55.80	57.50	-7	1,665	-0.42%
2019/08/05	3	58.63	11	58.37	58.00	-8	1,700	-0.47%
2019/08/02	10	58.14	19	58.55	58.20	-9	1,697	-0.53%
2019/08/01	20	59.81	21	59.83	59.70	-1	1,701	-0.06%
2019/07/31	0	0.00	30	58.67	58.70	-30	1,699	-1.77%
2019/07/30	4	58.85	121	59.81	58.20	-117	1,696	-6.90%	大賣/鉅額交易
2019/07/29	18	62.38	102	62.53	60.30	-84	1,660	-5.06%	大賣/
2019/07/26	38	61.24	90	61.50	61.70	-52	1,625	-3.20%
2019/07/25	63	60.68	79	60.48	60.90	-16	1,589	-1.01%
2019/07/24	14	58.04	9	57.64	57.90	5	1,531	0.33%
2019/07/23	0	0.00	10	57.31	57.50	-10	1,526	-0.66%
2019/07/22	15	57.18	53	56.27	57.00	-38	1,517	-2.50%
2019/07/19	11	56.49	203	55.97	56.50	-192	1,510	-12.71%	大賣/鉅額交易
2019/07/18	213	58.04	19	58.44	58.00	194	1,486	13.05%	大買/鉅額交易
2019/07/17	23	58.47	16	58.25	58.70	7	1,462	0.48%
2019/07/16	8	58.39	5	57.42	58.10	3	1,476	0.20%
2019/07/15	2	57.10	14	56.80	57.00	-12	1,512	-0.79%
2019/07/12	25	56.24	2	55.75	56.50	23	1,529	1.50%
2019/07/11	1	55.80	6	56.03	56.10	-5	1,522	-0.33%
2019/07/10	13	56.35	0	0.00	56.40	13	1,578	0.82%
2019/07/09	10	56.05	24	55.89	56.00	-14	1,582	-0.88%
2019/07/08	0	0.00	7	59.01	58.80	-7	1,551	-0.45%
2019/07/05	15	59.50	17	59.61	59.40	-2	1,576	-0.13%
2019/07/03	5	57.38	16	57.18	57.80	-11	1,595	-0.69%
2019/07/02	21	57.95	16	58.15	58.60	5	1,580	0.32%
2019/07/01	1	54.40	0	0.00	55.00	1	1,506	0.07%
2019/06/27	50	53.51	3	53.70	53.70	47	1,542	3.05%
2019/06/24	0	0.00	9	54.20	54.10	-9	1,659	-0.54%
2019/06/21	0	0.00	14	54.41	54.00	-14	1,721	-0.81%
2019/06/20	3	53.60	30	53.92	53.80	-27	1,754	-1.54%
2019/06/19	1	53.40	7	53.20	53.30	-6	1,832	-0.33%
2019/06/18	2	52.90	13	52.71	52.40	-11	1,973	-0.56%
2019/06/17	1	53.10	9	53.58	53.30	-8	2,003	-0.40%
2019/06/14	109	54.41	81	54.94	54.70	28	2,043	1.37%	大買/
2019/06/13	1	51.70	1	53.20	53.00	0	2,160	0.00%
2019/06/12	2	53.00	2	51.75	52.90	0	2,305	0.00%
2019/06/11	9	50.00	0	0.00	49.85	9	2,398	0.38%
2019/06/10	19	50.41	1	51.20	50.50	18	2,509	0.72%
2019/06/06	54	50.59	50	49.24	49.50	4	2,517	0.16%
2019/06/05	39	51.95	1	53.10	51.70	38	2,527	1.50%
2019/06/03	2	51.75	0	0.00	51.60	2	2,616	0.08%
2019/05/30	40	53.03	1	53.00	53.10	39	2,713	1.44%
2019/05/29	6	53.05	0	0.00	52.90	6	2,759	0.22%
2019/05/27	1	54.40	0	0.00	54.30	1	2,864	0.03%
2019/05/24	17	54.06	57	53.89	53.40	-40	2,872	-1.39%
2019/05/23	29	55.39	380	55.06	55.40	-351	2,905	-12.08%	大賣/鉅額交易
2019/05/22	0	0.00	5	61.40	60.80	-5	2,927	-0.17%
2019/05/20	6	61.83	42	60.49	60.50	-36	3,014	-1.19%
2019/05/17	1	62.40	0	0.00	62.30	1	2,994	0.03%
2019/05/16	114	65.29	0	0.00	64.50	114	2,986	3.82%	大買/鉅額交易
2019/05/15	1	66.50	0	0.00	66.00	1	2,986	0.03%
2019/05/14	71	65.88	0	0.00	66.10	71	3,005	2.36%
2019/05/13	108	65.84	2	66.70	66.30	106	2,989	3.55%	大買/鉅額交易
2019/05/10	70	64.65	17	64.69	64.80	53	2,948	1.80%
2019/05/09	0	0.00	21	64.01	63.50	-21	2,944	-0.71%
2019/05/08	0	0.00	7	65.10	65.10	-7	2,932	-0.24%
2019/05/07	0	0.00	10	64.20	64.60	-10	2,916	-0.34%
2019/05/06	104	63.49	15	62.03	63.50	89	2,915	3.05%	大買/
2019/05/02	0	0.00	6	63.90	64.10	-6	2,916	-0.21%
2019/04/30	71	63.48	1	63.50	63.50	70	2,932	2.39%
2019/04/29	3	62.90	5	61.60	62.90	-2	2,926	-0.07%
2019/04/24	1	62.60	1	62.80	62.60	0	2,917	0.00%
2019/04/23	4	63.28	3	63.33	63.20	1	2,935	0.03%
2019/04/22	11	62.71	4	64.43	65.10	7	2,931	0.24%
2019/04/19	17	60.94	9	63.20	60.90	8	2,892	0.28%
2019/04/18	7	64.50	3	64.90	63.10	4	2,832	0.14%
2019/04/17	75	65.92	43	66.16	66.00	32	2,805	1.14%
2019/04/16	12	65.41	75	66.01	65.30	-63	2,783	-2.26%
2019/04/15	0	0.00	40	68.32	68.10	-40	2,722	-1.47%
2019/04/12	3	69.30	0	0.00	68.90	3	2,705	0.11%
2019/04/11	25	69.86	3	70.80	69.60	22	2,695	0.82%
2019/04/10	48	70.95	85	70.47	70.80	-37	2,656	-1.39%
2019/04/09	311	70.70	17	70.29	70.70	294	2,629	11.18%	大買/鉅額交易
2019/04/08	20	69.41	101	69.65	69.30	-81	2,567	-3.15%	大賣/
2019/04/03	15	70.62	8	70.81	70.40	7	2,544	0.28%
2019/04/02	20	69.22	62	68.62	71.10	-42	2,523	-1.66%
2019/04/01	2	69.55	252	69.12	69.30	-250	2,486	-10.05%	大賣/鉅額交易
2019/03/29	13	69.86	18	70.63	70.30	-5	2,453	-0.20%
2019/03/28	30	69.39	32	70.51	68.70	-2	2,428	-0.08%
2019/03/27	5	72.00	138	72.39	71.80	-133	2,361	-5.63%	大賣/鉅額交易
2019/03/26	21	73.00	14	73.29	72.00	7	2,339	0.30%
2019/03/25	19	72.51	52	72.95	74.50	-33	2,288	-1.44%
2019/03/22	4	74.10	46	74.23	74.90	-42	2,244	-1.87%
2019/03/21	38	69.04	45	72.29	74.50	-7	2,162	-0.32%
2019/03/20	11	67.45	36	67.86	67.80	-25	2,012	-1.24%
2019/03/19	5	66.20	10	66.53	67.10	-5	1,976	-0.25%
2019/03/18	41	67.04	291.5	67.83	66.50	-250.5	1,918	-13.05%	大賣/鉅額交易
2019/03/15	197	63.84	115	63.01	64.90	82	1,767	4.64%	大買/大賣/
2019/03/14	26	58.88	149	59.41	59.00	-123	1,598	-7.69%	大賣/鉅額交易
2019/03/13	176	55.43	175	55.80	57.20	1	1,466	0.07%	大買/大賣/
2019/03/12	22	52.00	22	52.19	52.10	0	1,333	0.00%
2019/03/11	42	52.48	103	52.28	52.50	-61	1,306	-4.67%	大賣/