高技 (5439)-元富券商分點個股進出

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

高技

(5439)

可現股當沖

股價
102.0
漲跌
▼2.5
漲幅
-2.39%
成交量
2,183張
產業
上櫃電子零組件類股
407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

高技 (5439)籌碼相關－元富券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富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
2024/04/30	0	0.00	13	102.62	102.00	-13	3,452	-0.38%
2024/04/29	12	103.29	5	103.50	104.50	7	3,437	0.20%
2024/04/26	4	107.00	28	106.07	106.00	-24	3,415	-0.70%
2024/04/25	6	110.83	2	110.50	107.00	4	3,463	0.12%
2024/04/24	3	109.67	1	109.50	110.00	2	3,469	0.06%
2024/04/23	1	107.00	0	0.00	107.00	1	3,525	0.03%
2024/04/22	0	0.00	15	106.30	106.00	-15	3,589	-0.42%
2024/04/19	30	112.37	28	107.55	113.50	2	3,587	0.06%
2024/04/18	9	112.00	0	0.00	112.00	9	3,588	0.25%
2024/04/17	3	112.00	0	0.00	111.50	3	3,642	0.08%
2024/04/16	56	111.46	18	111.50	109.50	38	3,659	1.04%
2024/04/15	2	117.00	80	119.12	115.50	-78	3,671	-2.12%
2024/04/12	4	123.25	11	123.00	122.50	-7	3,674	-0.19%
2024/04/11	6	125.58	24	125.08	123.00	-18	3,693	-0.49%
2024/04/10	26	125.83	22	126.32	125.00	4	3,677	0.11%
2024/04/09	39	126.30	0	0.00	125.50	39	3,713	1.05%
2024/04/08	13	124.54	1	125.00	124.50	12	3,654	0.33%
2024/04/03	6	121.42	15	122.37	120.50	-9	3,634	-0.25%
2024/04/02	5	125.50	3	126.83	123.50	2	3,639	0.05%
2024/04/01	8	126.00	0	0.00	125.00	8	3,629	0.22%
2024/03/29	2	124.50	10	124.70	124.00	-8	3,596	-0.22%
2024/03/28	5	123.10	6	125.17	126.00	-1	3,585	-0.03%
2024/03/27	6	120.83	0	0.00	123.50	6	3,560	0.17%
2024/03/26	41	123.00	44.2	125.70	123.00	-3.2	3,551	-0.09%
2024/03/25	144.2	134.10	65	128.55	124.50	79.2	3,493	2.27%	大買/
2024/03/22	77	124.13	33	124.74	128.00	44	3,242	1.36%
2024/03/21	4	118.00	5	118.00	118.00	-1	3,107	-0.03%
2024/03/20	32	118.02	1	118.50	118.50	31	3,141	0.99%
2024/03/19	27	116.35	0	0.00	116.50	27	3,157	0.86%
2024/03/18	7	114.21	8	114.50	115.50	-1	3,188	-0.03%
2024/03/15	11	114.73	2	115.50	115.00	9	3,242	0.28%
2024/03/14	4	115.63	0	0.00	113.50	4	3,278	0.12%
2024/03/13	14	116.25	13	115.88	113.50	1	3,323	0.03%
2024/03/12	12	116.29	24	114.58	117.00	-12	3,408	-0.35%
2024/03/11	5	113.20	6	112.00	112.00	-1	3,626	-0.03%
2024/03/08	2	112.50	49.1	113.65	114.00	-47.1	3,746	-1.26%
2024/03/07	20	122.23	36	120.19	118.50	-16	3,918	-0.41%
2024/03/06	20	121.70	49	122.26	119.00	-29	4,023	-0.72%
2024/03/05	75.1	113.58	257	115.34	117.50	-181.9	4,091	-4.45%	大賣/鉅額交易
2024/03/01	2	107.50	3	106.50	107.50	-1	3,993	-0.03%
2024/02/29	2	107.50	2	106.00	106.00	0	4,030	0.00%
2024/02/27	6	108.42	1	109.00	106.00	5	4,054	0.12%
2024/02/26	1	109.50	0	0.00	108.00	1	4,122	0.02%
2024/02/23	20	109.50	1	109.00	109.00	19	4,175	0.46%
2024/02/22	3.1	107.90	3.1	108.95	107.00	0	4,219	0.00%
2024/02/21	3	111.00	0	0.00	110.00	3	4,276	0.07%
2024/02/19	0	0.00	1	112.50	113.00	-1	4,395	-0.02%
2024/02/16	1	112.00	0	0.00	111.00	1	4,468	0.02%
2024/02/15	0	0.00	8	114.00	112.50	-8	4,467	-0.18%
2024/02/05	0.1	113.50	5	112.60	114.00	-4.9	4,493	-0.11%
2024/02/02	1	112.00	25	112.90	113.00	-24	4,529	-0.53%
2024/02/01	6	111.25	3	111.00	111.00	3	4,574	0.07%
2024/01/31	5	111.40	10	111.85	109.50	-5	4,648	-0.11%
2024/01/30	4	111.88	7	112.00	111.00	-3	4,668	-0.06%
2024/01/29	39	107.95	1	108.00	110.50	38	4,747	0.80%
2024/01/26	6	108.83	226	107.75	106.00	-220	4,918	-4.47%	大賣/鉅額交易
2024/01/25	2	111.25	11	110.64	110.50	-9	4,929	-0.18%
2024/01/24	2	109.00	14	108.75	107.50	-12	4,881	-0.25%
2024/01/23	5	109.40	1	107.50	108.50	4	5,079	0.08%
2024/01/22	21	108.45	4	108.00	109.00	17	5,136	0.33%
2024/01/19	12	105.71	25	103.90	105.50	-13	5,213	-0.25%
2024/01/18	14	105.96	3	106.17	105.50	11	5,328	0.21%
2024/01/17	10	109.50	7	109.64	108.00	3	5,485	0.05%
2024/01/16	57	108.75	0	0.00	108.50	57	5,452	1.05%
2024/01/15	30	105.50	2	105.00	105.00	28	5,412	0.52%
2024/01/12	3	104.50	1	103.50	104.50	2	5,461	0.04%
2024/01/11	53	104.92	3	106.83	106.50	50	5,535	0.90%
2024/01/10	2	104.00	0	0.00	104.00	2	5,639	0.04%
2024/01/08	70	106.00	2	105.50	105.00	68	5,904	1.15%
2024/01/05	50	110.00	0	0.00	108.00	50	5,986	0.84%
2024/01/04	3	111.83	1	113.00	109.50	2	6,069	0.03%
2024/01/03	3	115.33	2	115.50	115.00	1	6,090	0.02%
2024/01/02	0	0.00	5	122.50	121.00	-5	6,159	-0.08%
2023/12/29	7	121.14	1	120.00	122.50	6	6,200	0.10%
2023/12/27	28	124.34	1	124.00	124.50	27	6,242	0.43%
2023/12/26	2	121.50	0	0.00	121.50	2	6,293	0.03%
2023/12/25	2	122.50	2	120.25	120.50	0	6,343	0.00%
2023/12/22	3	123.50	2	123.00	121.50	1	6,330	0.02%
2023/12/21	6	122.33	7	122.36	121.50	-1	6,315	-0.02%
2023/12/20	24	124.44	0	0.00	124.00	24	6,268	0.38%
2023/12/19	0	0.00	41	119.91	120.00	-41	6,167	-0.66%
2023/12/18	0	0.00	211	120.59	121.00	-211	6,151	-3.43%	大賣/鉅額交易
2023/12/15	2	124.50	1.1	128.79	122.50	0.9	6,104	0.01%
2023/12/14	10	129.95	5	127.50	127.00	5	6,049	0.08%
2023/12/13	2	133.00	1	132.00	130.50	1	5,997	0.02%
2023/12/12	266	135.76	53	135.64	134.00	213	5,978	3.56%	大買/鉅額交易
2023/12/11	4	139.50	10	141.45	138.50	-6	5,967	-0.10%
2023/12/08	74	141.77	2.8	142.73	141.50	71.2	5,918	1.20%
2023/12/07	14.1	146.67	39	147.71	142.50	-24.9	5,876	-0.42%
2023/12/06	252	149.16	61	150.16	152.50	191	5,763	3.31%	大買/鉅額交易
2023/12/05	229	143.03	21	140.50	143.00	208	5,521	3.77%	大買/鉅額交易
2023/12/04	11	148.04	11	148.09	145.00	0	5,397	0.00%
2023/12/01	98	143.80	57.2	144.02	146.00	40.8	5,123	0.80%
2023/11/30	46.5	130.83	8	129.25	133.00	38.5	4,903	0.78%
2023/11/29	0.3	126.00	1.3	124.11	125.50	-1	4,606	-0.02%
2023/11/28	0	0.00	9	120.72	121.50	-9	4,565	-0.20%
2023/11/27	0	0.00	2	120.75	120.00	-2	4,567	-0.04%
2023/11/23	2	123.75	1.1	124.06	121.00	0.9	4,512	0.02%
2023/11/22	2	123.25	1	125.50	122.00	1	4,458	0.02%
2023/11/21	3	123.00	1	123.00	121.50	2	4,421	0.05%
2023/11/20	3	120.32	1	120.00	122.00	2	4,375	0.05%
2023/11/17	2	117.28	21	117.33	115.00	-19	4,338	-0.44%
2023/11/16	0	119.00	2.2	119.10	119.50	-2.2	4,277	-0.05%
2023/11/15	16	123.56	14	118.07	117.50	2	4,296	0.05%
2023/11/14	2	123.50	16	120.31	122.50	-14	4,239	-0.33%
2023/11/13	6	123.50	28	122.55	122.00	-22	4,246	-0.52%
2023/11/10	20	123.75	0	0.00	122.50	20	4,218	0.47%
2023/11/09	5	120.51	10	120.65	123.50	-5	4,167	-0.12%
2023/11/08	22	126.57	13	123.92	126.00	9	4,116	0.22%
2023/11/07	41	122.83	2	122.50	124.00	39	4,125	0.95%
2023/11/06	7	122.50	65	120.38	122.50	-58	4,292	-1.35%
2023/11/03	66	119.73	118	122.03	120.50	-52	4,285	-1.21%	大賣/
2023/11/02	0	0.00	10	115.75	116.00	-10	4,127	-0.24%
2023/11/01	12	110.75	0	0.00	110.50	12	4,115	0.29%
2023/10/31	131	114.19	98	115.59	109.50	33	4,138	0.80%	大買/
2023/10/30	23	114.83	45	113.11	114.50	-22	3,990	-0.55%
2023/10/27	6	112.50	0	0.00	113.00	6	4,000	0.15%
2023/10/26	9	113.56	13	113.54	113.00	-4	4,031	-0.10%
2023/10/25	2	112.50	36	114.74	117.50	-34	3,920	-0.87%
2023/10/24	0	0.00	12	104.75	107.00	-12	3,821	-0.31%
2023/10/23	2	104.50	0	0.00	104.50	2	3,929	0.05%
2023/10/20	24	105.21	3	105.83	106.00	21	4,080	0.51%
2023/10/19	6	104.83	0	104.50	107.00	6	4,171	0.14%
2023/10/18	20.2	104.97	3	104.83	104.00	17.2	4,196	0.41%
2023/10/17	15	115.90	10	114.50	115.50	5	4,101	0.12%
2023/10/16	289	111.93	57	110.39	113.00	232	4,023	5.77%	大買/鉅額交易
2023/10/13	12	107.67	60	109.22	109.00	-48	3,972	-1.21%
2023/10/12	8	102.50	6	103.00	104.50	2	4,039	0.05%
2023/10/11	12.1	98.00	18	100.21	97.20	-5.9	4,192	-0.14%
2023/10/06	16	99.66	28	99.01	100.00	-12	4,529	-0.26%
2023/10/05	0	0.00	3	93.60	93.70	-3	4,665	-0.06%
2023/10/04	0	0.00	4	91.48	92.20	-4	4,756	-0.08%
2023/10/03	10	94.50	11	92.57	91.30	-1	4,979	-0.02%
2023/10/02	11	93.05	2	92.25	93.40	9	5,050	0.18%
2023/09/28	76	90.34	6	89.88	90.00	70	5,000	1.40%
2023/09/27	1	85.10	0	0.00	85.20	1	4,981	0.02%
2023/09/26	1	86.90	0	0.00	85.60	1	5,039	0.02%
2023/09/25	0	0.00	1	86.40	85.70	-1	5,143	-0.02%
2023/09/22	2	84.25	1	84.90	87.00	1	5,192	0.02%
2023/09/21	9	84.73	0	0.00	84.90	9	5,262	0.17%
2023/09/20	2	86.90	0	0.00	86.30	2	5,286	0.04%
2023/09/19	1	87.50	0	0.00	87.30	1	5,310	0.02%
2023/09/18	0	0.00	0	88.00	87.50	0	5,347	0.00%
2023/09/14	1	90.30	2	89.00	90.40	-1	5,338	-0.02%
2023/09/13	3	85.33	0	0.00	85.10	3	5,302	0.06%
2023/09/12	18	85.41	2	85.35	85.30	16	5,333	0.30%
2023/09/11	15	87.25	1	86.00	86.00	14	5,364	0.26%
2023/09/08	4	88.55	0	0.00	88.40	4	5,414	0.07%
2023/09/07	14	90.81	2	90.50	89.70	12	5,470	0.22%
2023/09/06	11	90.57	11	91.85	91.50	0	5,685	0.00%
2023/09/05	31	89.15	0	0.00	90.10	31	5,753	0.54%
2023/09/04	13	88.15	11	87.75	88.70	2	5,777	0.03%
2023/09/01	7	87.94	9	87.84	87.40	-2	5,783	-0.03%
2023/08/31	1	89.10	1	88.80	88.90	0	5,796	0.00%
2023/08/30	0	0.00	7	90.30	89.80	-7	5,805	-0.12%
2023/08/29	2	90.40	32	89.71	89.70	-30	5,845	-0.51%
2023/08/28	10	90.76	91	90.32	89.40	-81	5,859	-1.38%
2023/08/25	3	93.93	0	0.00	92.50	3	5,843	0.05%
2023/08/24	1	97.60	0	0.00	95.90	1	5,879	0.02%
2023/08/23	4	94.98	5	95.50	96.30	-1	6,051	-0.02%
2023/08/22	15	98.29	483	99.38	96.90	-468	6,074	-7.70%	大賣/鉅額交易
2023/08/21	1	100.00	8	100.94	102.50	-7	6,084	-0.12%
2023/08/18	5	101.98	4	101.50	100.00	1	6,206	0.02%
2023/08/17	5	105.50	11	101.86	105.50	-6	6,270	-0.10%
2023/08/16	1	99.60	0	0.00	103.00	1	6,301	0.02%
2023/08/15	10	100.50	2	101.00	101.50	8	6,344	0.13%
2023/08/14	2	97.85	11	97.45	98.00	-9	6,425	-0.14%
2023/08/11	21	102.74	3	102.33	100.00	18	6,385	0.28%
2023/08/10	14	108.36	2	110.73	105.50	12	6,298	0.19%
2023/08/09	11	111.95	18	110.67	111.50	-7	6,117	-0.11%
2023/08/08	22	107.32	22	105.16	109.50	0	6,066	0.00%
2023/08/07	6	103.67	2	104.00	108.50	4	6,079	0.07%
2023/08/04	12	104.58	1	105.50	105.00	11	6,139	0.18%
2023/08/02	16	103.38	3	105.17	103.50	13	6,168	0.21%
2023/08/01	11	105.41	1	106.50	106.50	10	6,174	0.16%
2023/07/31	7	110.21	28	112.16	108.50	-21	6,129	-0.34%
2023/07/28	3	106.17	2	108.50	107.00	1	6,042	0.02%
2023/07/27	3	108.17	0	0.00	108.00	3	6,025	0.05%
2023/07/26	6	108.67	1	112.48	108.00	5	5,955	0.08%
2023/07/25	26	110.60	4	111.00	106.00	22	5,833	0.38%
2023/07/24	114	110.96	6	111.92	112.00	108	5,667	1.91%	大買/鉅額交易
2023/07/21	3	104.50	2	106.75	107.00	1	5,517	0.02%
2023/07/20	2	110.75	0	0.00	111.50	2	5,396	0.04%
2023/07/19	1	109.00	1	110.00	108.00	0	5,331	0.00%
2023/07/18	6	114.08	17	109.00	108.00	-11	5,270	-0.21%
2023/07/17	34	114.09	6	112.75	113.50	28	5,157	0.54%
2023/07/14	13	107.84	42	109.60	110.50	-29	4,997	-0.58%
2023/07/13	28	99.92	227.8	99.62	100.50	-199.7	4,727	-4.22%	大賣/鉅額交易
2023/07/12	15	93.17	16	95.29	94.80	-1	4,322	-0.02%
2023/07/11	9	89.96	1	90.60	90.60	8	4,056	0.20%
2023/07/10	92	90.22	10	88.96	89.20	82	3,955	2.07%
2023/07/07	10	85.71	14	86.11	90.50	-4	3,773	-0.11%
2023/07/06	67	86.23	0	0.00	85.80	67	3,681	1.82%
2023/07/05	4	88.00	2.2	89.35	87.60	1.8	3,667	0.05%
2023/07/04	1	90.30	0.1	89.00	89.90	0.9	3,640	0.03%
2023/07/03	22	89.51	1	90.50	89.80	21	3,583	0.59%
2023/06/30	2	83.70	0	0.00	83.80	2	3,492	0.06%
2023/06/29	0	0.00	56	84.55	86.50	-56	3,484	-1.61%
2023/06/28	0	82.10	42	84.30	82.90	-42	3,426	-1.23%
2023/06/27	56	82.67	1	82.30	81.50	55	3,440	1.60%
2023/06/26	27	85.17	0	0.00	84.20	27	3,420	0.79%
2023/06/21	0	82.10	0	0.00	84.00	0	3,382	0.00%
2023/06/20	1	82.80	122	82.38	82.10	-121	3,369	-3.59%	大賣/鉅額交易
2023/06/19	21	83.77	0	0.00	83.60	21	3,369	0.62%
2023/06/16	0	84.50	70	83.02	83.00	-70	3,356	-2.09%
2023/06/15	10	85.30	2	85.30	84.60	8	3,321	0.24%
2023/06/14	65	84.01	2	83.40	84.80	63	3,284	1.92%
2023/06/13	0	83.70	40.3	82.75	82.20	-40.3	3,219	-1.25%
2023/06/12	11	84.54	65	84.23	84.00	-54	3,150	-1.72%
2023/06/09	54	81.77	0	0.00	83.00	54	2,921	1.85%
2023/06/08	64.3	77.90	16	77.99	78.70	48.3	2,847	1.70%
2023/06/07	10	79.35	100	79.65	79.10	-90	2,811	-3.20%
2023/06/06	2	80.10	40	81.39	80.30	-38	2,783	-1.37%
2023/06/05	1	81.00	52	81.07	81.30	-51	2,768	-1.84%
2023/06/02	25	82.96	0	0.00	81.80	25	2,754	0.91%
2023/06/01	52	82.86	6	82.37	83.70	46	2,748	1.67%
2023/05/31	22	81.96	2	82.25	82.30	20	2,729	0.73%
2023/05/30	3	82.63	17	81.83	81.90	-14	2,763	-0.51%
2023/05/29	86	83.96	23	84.64	80.80	63	2,708	2.33%
2023/05/26	11	80.40	51	79.93	80.50	-40	2,523	-1.58%
2023/05/25	168	79.28	44	79.48	78.80	124	2,450	5.06%	大買/鉅額交易
2023/05/24	278	79.21	128.2	79.26	79.30	149.8	2,399	6.24%	大買/大賣/鉅額交易
2023/05/23	149	75.72	4	74.73	75.80	145	2,220	6.53%	大買/鉅額交易
2023/05/22	3	75.30	17	75.95	75.90	-14	2,122	-0.66%
2023/05/19	0	0.00	6	75.85	75.10	-6	2,063	-0.29%
2023/05/18	41	73.74	9.2	74.93	75.80	31.8	1,989	1.60%
2023/05/16	1.1	72.06	0.1	72.00	72.00	1	1,878	0.05%
2023/05/15	1.1	71.96	4	73.80	71.60	-2.9	1,865	-0.16%
2023/05/12	4	72.90	72	71.99	73.50	-68	1,828	-3.72%
2023/05/11	14	71.99	64.3	72.30	71.40	-50.3	1,801	-2.79%
2023/05/10	11	72.69	62	73.59	73.40	-51	1,737	-2.94%
2023/05/09	11	71.67	10	72.47	71.90	1	1,631	0.06%
2023/05/08	43	70.56	41	70.73	71.60	2	1,547	0.13%
2023/05/05	6	69.32	4	69.88	69.50	2	1,486	0.13%
2023/05/04	25	69.19	32	69.08	69.40	-7	1,453	-0.48%
2023/05/03	12	67.38	19	67.83	67.60	-7	1,412	-0.50%
2023/05/02	3	65.70	1	66.80	66.20	2	1,370	0.15%
2023/04/28	24.1	65.51	1	65.60	65.50	23.1	1,371	1.69%
2023/04/27	33	64.49	3	64.60	64.80	30	1,354	2.22%
2023/04/26	8	63.50	0	0.00	63.20	8	1,337	0.60%
2023/04/25	1	63.10	67	62.69	62.50	-66	1,327	-4.97%
2023/04/24	0	0.00	10	64.01	63.70	-10	1,310	-0.76%
2023/04/21	2	62.20	3	63.00	62.70	-1	1,307	-0.08%
2023/04/20	3	63.27	8	62.80	63.70	-5	1,283	-0.39%
2023/04/19	14	64.74	2	64.50	63.70	12	1,265	0.95%
2023/04/18	12	67.08	12	67.12	66.70	0	1,197	0.00%
2023/04/17	4	67.93	108	67.63	67.60	-104	1,184	-8.78%	大賣/鉅額交易
2023/04/14	5	67.98	2	68.30	67.40	3	1,171	0.26%
2023/04/13	9	68.97	19	68.65	68.40	-10	1,144	-0.87%
2023/04/12	0	0.00	15.1	70.46	70.50	-15.1	1,104	-1.37%
2023/04/11	6	67.12	5	68.26	68.50	1	1,031	0.10%
2023/04/07	0	0.00	9	67.00	67.60	-9	962	-0.93%
2023/03/31	9	66.21	0	0.00	66.80	9	931	0.97%
2023/03/30	0	0.00	17	66.95	67.60	-17	904	-1.88%
2023/03/29	1	64.60	7	65.74	65.70	-6	848	-0.71%
2023/03/28	82.2	65.96	3	69.17	64.00	79.2	823	9.61%
2023/03/27	14	67.94	1	67.90	68.50	13	767	1.69%
2023/03/24	1	67.50	3	67.10	67.10	-2	750	-0.27%
2023/03/23	0	0.00	4	66.80	67.50	-4	737	-0.54%
2023/03/22	0	0.00	5	66.96	66.50	-5	722	-0.69%
2023/03/21	4	66.23	5	66.86	65.80	-1	708	-0.14%
2023/03/20	16	66.10	1	66.20	66.30	15	702	2.14%
2023/03/17	6	64.90	3	65.70	66.30	3	693	0.43%
2023/03/16	3	64.13	9	64.46	64.30	-6	669	-0.90%
2023/03/15	21	65.46	0	0.00	64.70	21	655	3.21%
2023/03/14	15	65.60	0	0.00	65.50	15	649	2.31%
2023/03/13	21	65.64	5	65.64	65.50	16	638	2.51%
2023/03/10	1	64.80	0	0.00	65.80	1	613	0.16%
2023/03/09	0	0.00	1	65.80	66.10	-1	597	-0.17%
2023/03/07	0	0.00	2.5	64.68	64.40	-2.5	564	-0.45%
2023/03/06	4	65.23	4	66.35	64.90	0	551	0.00%
2023/03/03	5	63.94	5	64.40	64.20	0	502	0.00%
2023/03/02	7	64.03	1	64.30	64.40	6	501	1.20%
2023/03/01	6	62.37	0	0.00	63.00	6	450	1.33%
2023/02/24	4	61.13	0	0.00	62.40	4	432	0.93%
2023/02/23	15	61.89	5	61.90	61.50	10	409	2.44%
2023/02/22	34	61.05	4	61.15	60.90	30	388	7.72%
2023/02/21	1	58.80	0	0.00	58.80	1	355	0.28%
2023/02/20	15	59.53	0	0.00	58.50	15	353	4.25%
2023/02/17	3	56.77	1	58.80	59.00	2	338	0.59%
2023/02/15	0	0.00	5	55.40	55.40	-5	320	-1.56%
2023/02/13	59	58.04	0	0.00	57.40	59	303	19.46%
2023/02/10	3	57.93	0	0.00	57.80	3	297	1.01%
2023/02/09	24	57.84	5	57.80	58.00	19	290	6.55%
2023/02/08	9	56.29	0	0.00	56.10	9	268	3.35%
2023/02/07	21	56.23	0	0.00	56.10	21	259	8.09%
2023/02/06	0	0.00	30	55.13	54.70	-30	244	-12.28%
2023/02/03	65	55.94	30	55.51	55.70	35	233	14.99%
2023/02/01	5	53.78	2	54.80	54.80	3	202	1.48%
2023/01/31	6	52.25	0	0.00	52.70	6	185	3.24%
2023/01/30	0	0.00	1	49.80	51.60	-1	174	-0.57%
2023/01/17	1	48.80	0	0.00	48.50	1	159	0.63%
2022/12/29	0	0.00	1	46.95	46.95	-1	143	-0.70%
2022/12/26	1	47.20	0	0.00	47.20	1	144	0.69%
2022/12/23	0	0.00	1	46.60	46.85	-1	144	-0.69%
2022/12/22	1	46.90	0	0.00	46.85	1	144	0.69%
2022/12/16	0	0.00	1	47.90	47.75	-1	149	-0.67%
2022/12/15	1	47.60	1	47.60	47.65	0	148	0.00%
2022/12/14	2	47.70	1	47.80	47.55	1	148	0.67%
2022/12/05	0	0.00	2	48.70	48.50	-2	143	-1.39%
2022/11/29	2	47.15	0	0.00	47.35	2	140	1.42%
2022/11/23	0	0.00	2	44.90	47.00	-2	125	-1.59%
2022/11/22	2	44.38	0	0.00	44.60	2	119	1.68%
2022/11/18	0	0.00	3.3	44.77	44.60	-3.3	125	-2.63%
2022/11/16	1	43.35	0	0.00	43.50	1	123	0.81%
2022/11/15	0	0.00	1	43.85	43.70	-1	123	-0.81%
2022/11/10	0	0.00	9	42.13	42.20	-9	119	-7.55%
2022/11/03	1	40.70	1	40.45	40.80	0	127	0.00%
2022/10/31	0	0.00	1	39.85	39.85	-1	127	-0.78%
2022/10/27	1	38.85	0	0.00	39.30	1	131	0.76%
2022/10/14	0	0.00	1	39.10	38.95	-1	145	-0.69%
2022/10/03	1	40.45	0	0.00	40.50	1	173	0.58%
2022/09/29	0	0.00	1	39.95	39.90	-1	175	-0.57%
2022/09/22	1	42.75	0	0.00	42.75	1	187	0.53%
2022/09/20	1	43.10	0.1	43.00	42.95	0.9	188	0.50%
2022/09/19	2.3	43.63	0	0.00	43.20	2.3	191	1.20%
2022/09/07	0	0.00	2	42.25	42.40	-2	222	-0.90%
2022/08/31	0	0.00	1	45.05	45.00	-1	230	-0.43%
2022/08/30	0	0.00	5	44.85	44.85	-5	231	-2.16%
2022/08/26	0	0.00	5	44.85	44.85	-5	227	-2.20%
2022/08/24	0	0.00	1	42.80	42.90	-1	224	-0.45%
2022/08/22	0	0.00	2	42.75	42.80	-2	233	-0.86%
2022/08/19	1	42.85	1	42.80	42.90	0	233	0.00%
2022/08/12	0	0.00	2	41.73	42.25	-2	230	-0.87%
2022/08/11	10	41.50	0	0.00	41.50	10	227	4.40%
2022/08/10	0	0.00	2	40.43	40.40	-2	225	-0.89%
2022/08/09	0	0.00	1	40.30	40.20	-1	228	-0.44%
2022/07/21	0	0.00	1	40.50	40.60	-1	250	-0.40%
2022/07/20	1	40.80	0	0.00	40.50	1	251	0.40%
2022/07/01	1	41.20	0	0.00	41.30	1	234	0.43%
2022/06/23	0	0.00	2	43.50	42.25	-2	221	-0.90%
2022/06/17	1	45.10	0	0.00	45.80	1	203	0.49%
2022/06/09	0	0.00	23	48.07	48.20	-23	205	-11.19%
2022/06/07	0	0.00	1	48.85	49.05	-1	204	-0.49%
2022/05/31	15	49.47	0	0.00	49.65	15	218	6.86%
2022/05/30	1	47.85	0	0.00	47.90	1	211	0.47%
2022/05/23	0	0.00	1	47.60	47.60	-1	220	-0.45%
2022/05/17	0	0.00	1	47.30	47.40	-1	226	-0.44%
2022/05/16	1	46.80	0	0.00	46.40	1	224	0.44%
2022/04/18	0	0.00	1	52.00	51.90	-1	290	-0.34%
2022/04/15	1	52.30	1	52.10	52.00	0	301	0.00%
2022/04/14	0	53.20	0	0.00	52.70	0	313	0.00%
2022/04/12	1	52.20	0	0.00	52.40	1	373	0.27%
2022/04/11	0	54.00	17	52.85	52.70	-17	377	-4.51%
2022/03/25	0	0.00	1	55.60	55.80	-1	408	-0.24%
2022/03/22	0	0.00	10	55.25	55.50	-10	478	-2.09%
2022/03/21	11	55.41	0	0.00	55.70	11	489	2.25%
2022/03/11	0	0.00	1	51.70	51.70	-1	494	-0.20%
2022/03/10	1	52.40	0	0.00	52.30	1	502	0.20%
2022/03/08	1	52.40	0	0.00	51.40	1	515	0.19%
2022/03/03	1	56.00	0	0.00	56.00	1	533	0.19%
2022/02/24	2	55.35	0	0.00	54.80	2	572	0.35%
2022/02/22	5	56.24	0	0.00	56.20	5	584	0.85%
2022/02/14	0	0.00	20	56.40	56.50	-20	633	-3.16%
2022/02/10	2	57.70	0	0.00	57.60	2	646	0.31%
2022/02/09	0	0.00	0	56.90	57.30	0	652	0.00%
2022/02/08	2	56.50	0	0.00	56.90	2	656	0.30%
2022/01/25	0	0.00	14	54.81	54.70	-14	690	-2.03%
2022/01/18	0	0.00	5	56.86	56.20	-5	726	-0.69%
2022/01/17	5	56.60	0	0.00	56.70	5	731	0.68%
2022/01/14	3	55.07	7	55.64	55.30	-4	744	-0.54%
2022/01/12	1	56.20	0	0.00	56.30	1	742	0.13%
2022/01/11	3	57.77	0	0.00	57.40	3	736	0.41%
2022/01/06	1	60.80	52	60.56	60.30	-51	680	-7.49%
2022/01/05	46	62.10	0	0.00	61.90	46	689	6.67%
2022/01/04	5	61.20	0	0.00	61.30	5	662	0.75%
2022/01/03	0	0.00	9	61.00	61.00	-9	676	-1.33%
2021/12/30	2	61.30	1	61.00	61.30	1	684	0.15%
2021/12/27	0	0.00	1	61.30	61.60	-1	731	-0.14%
2021/12/24	1	61.20	0	0.00	60.70	1	745	0.13%
2021/12/20	1	61.20	0	0.00	60.90	1	844	0.12%
2021/12/17	5	62.60	16	62.99	62.30	-11	864	-1.27%
2021/12/16	4	61.35	10	62.13	62.00	-6	839	-0.71%
2021/12/15	5	61.02	0	0.00	61.40	5	820	0.61%
2021/12/14	2	59.40	0	0.00	59.70	2	820	0.24%
2021/12/13	16	60.26	3	60.30	60.50	13	829	1.57%
2021/12/10	0	0.00	1	60.00	60.00	-1	853	-0.12%
2021/12/03	0	0.00	1	60.30	60.10	-1	945	-0.11%
2021/12/02	2	60.10	0	0.00	60.10	2	972	0.21%
2021/11/29	1	59.70	0	0.00	61.70	1	1,080	0.09%
2021/11/23	1	63.10	0	0.00	62.40	1	1,194	0.08%
2021/11/22	2	63.55	2	64.30	63.60	0	1,247	0.00%
2021/11/18	0	0.00	1	64.90	64.70	-1	1,252	-0.08%
2021/11/17	0	0.00	1	64.60	64.60	-1	1,243	-0.08%
2021/11/15	1	64.00	0	0.00	64.00	1	1,248	0.08%
2021/11/11	3	64.03	0	0.00	64.10	3	1,268	0.24%
2021/11/10	1	64.80	0	0.00	65.30	1	1,273	0.08%
2021/11/09	2	64.30	20	64.41	64.60	-18	1,280	-1.41%
2021/11/08	0	0.00	97	65.05	64.30	-97	1,281	-7.57%
2021/11/04	0	0.00	2	65.45	65.10	-2	1,350	-0.15%
2021/11/03	0	0.00	1	64.60	65.20	-1	1,363	-0.07%
2021/11/02	9	64.23	0	0.00	63.70	9	1,375	0.65%
2021/11/01	0	0.00	9	65.02	65.20	-9	1,378	-0.65%
2021/10/29	2	62.95	0	0.00	63.80	2	1,378	0.15%
2021/10/28	1	63.00	1	63.10	62.90	0	1,398	0.00%
2021/10/27	2	62.75	0	0.00	63.20	2	1,429	0.14%
2021/10/25	3	62.87	5	63.42	62.80	-2	1,577	-0.13%
2021/10/21	1	62.40	0	0.00	61.60	1	1,622	0.06%
2021/10/19	4	60.60	0	0.00	61.20	4	1,667	0.24%
2021/10/18	5	59.50	0	0.00	59.70	5	1,718	0.29%
2021/10/15	0	0.00	2	59.00	59.10	-2	1,792	-0.11%
2021/10/14	2	58.15	0	0.00	58.00	2	1,813	0.11%
2021/10/13	1	57.80	0	0.00	58.00	1	1,833	0.05%
2021/10/05	2	60.50	0	0.00	60.40	2	2,137	0.09%
2021/10/04	8	60.36	11	60.19	60.00	-3	2,185	-0.14%
2021/10/01	12	61.36	20	61.80	61.10	-8	2,197	-0.36%
2021/09/30	4	62.75	200	62.58	62.80	-196	2,190	-8.95%	大賣/鉅額交易
2021/09/29	212	64.67	0	0.00	62.80	212	2,189	9.68%	大買/鉅額交易
2021/09/28	33	65.23	15	65.11	65.00	18	2,177	0.83%
2021/09/27	25	65.68	20	64.65	64.80	5	2,161	0.23%
2021/09/24	26	64.41	0	0.00	65.00	26	2,147	1.21%
2021/09/23	1	62.70	0	0.00	63.00	1	2,133	0.05%
2021/09/22	5	61.92	4	62.20	62.20	1	2,132	0.05%
2021/09/17	53	63.00	0	0.00	63.30	53	2,129	2.49%
2021/09/16	21	63.20	0	0.00	63.30	21	2,135	0.98%
2021/09/15	3	63.60	16	63.96	63.50	-13	2,142	-0.61%
2021/09/14	5	65.00	55	65.82	64.90	-50	2,129	-2.35%
2021/09/13	20	66.89	1	66.50	66.10	19	2,125	0.89%
2021/09/10	17	66.81	2	67.50	67.90	15	2,091	0.72%
2021/09/09	5	64.50	5	66.82	66.80	0	2,095	0.00%
2021/09/08	22	67.37	20	66.98	65.40	2	2,091	0.10%
2021/09/07	16	68.43	43.3	67.73	69.00	-27.3	2,079	-1.31%
2021/09/06	20	69.59	25	70.20	68.60	-5	2,073	-0.24%
2021/09/03	34	71.18	0	0.00	70.90	34	2,058	1.65%
2021/09/02	11	71.52	10	71.99	71.80	1	2,038	0.05%
2021/09/01	14	71.59	6.1	72.57	70.30	7.9	1,967	0.40%
2021/08/31	151	69.18	0	0.00	69.60	151	1,894	7.97%	大買/鉅額交易
2021/08/30	10	67.60	0	0.00	67.60	10	1,866	0.54%
2021/08/27	10	67.35	10	67.39	67.00	0	1,864	0.00%
2021/08/26	19	68.62	1	68.50	67.80	18	1,856	0.97%
2021/08/25	1	63.60	15	65.69	65.70	-14	1,801	-0.78%
2021/08/24	0	0.00	2	63.50	63.40	-2	1,798	-0.11%
2021/08/23	0	0.00	14	62.63	62.90	-14	1,798	-0.78%
2021/08/19	1	61.40	0	0.00	61.40	1	1,794	0.06%
2021/08/18	12	61.41	2	61.40	64.00	10	1,789	0.56%
2021/08/17	7	62.84	1	63.50	61.40	6	1,792	0.33%
2021/08/16	1	62.50	0	0.00	64.00	1	1,784	0.06%
2021/08/13	19	65.98	0	0.00	65.10	19	1,773	1.07%
2021/08/11	49	67.16	0	0.00	66.80	49	1,775	2.76%
2021/08/10	11	69.58	65	68.93	70.50	-54	1,750	-3.08%
2021/08/06	5	71.12	0	0.00	71.00	5	1,752	0.29%
2021/08/05	0	0.00	5	71.80	71.70	-5	1,756	-0.28%
2021/08/04	1	71.90	3	71.20	71.10	-2	1,780	-0.11%
2021/08/03	0	0.00	18	72.04	72.20	-18	1,801	-1.00%
2021/08/02	0	0.00	3	71.10	71.10	-3	1,795	-0.17%
2021/07/30	30	71.51	46	74.13	71.40	-16	1,781	-0.90%
2021/07/29	51	73.25	18	73.91	72.70	33	1,752	1.88%
2021/07/28	26	68.95	10	70.15	70.60	16	1,701	0.94%
2021/07/27	2	71.40	0	0.00	71.50	2	1,690	0.12%
2021/07/26	0	0.00	6	73.25	72.30	-6	1,682	-0.36%
2021/07/23	2	71.70	5	70.90	70.20	-3	1,684	-0.18%
2021/07/22	117	72.19	4	72.00	71.40	113	1,695	6.66%	大買/鉅額交易
2021/07/21	0	0.00	4	74.35	73.90	-4	1,638	-0.24%
2021/07/19	2	72.20	0	0.00	71.90	2	1,557	0.13%
2021/07/16	7	72.14	5	73.50	73.30	2	1,551	0.13%
2021/07/15	0	0.00	8	74.26	74.00	-8	1,518	-0.53%
2021/07/14	0	0.00	11	69.07	68.20	-11	1,448	-0.76%
2021/07/13	64	72.63	7	73.69	69.50	57	1,435	3.97%
2021/07/12	6	70.10	0	0.00	70.40	6	1,340	0.45%
2021/07/09	3	68.90	62	68.72	70.00	-59	1,272	-4.64%
2021/07/08	0	0.00	16	66.94	67.60	-16	1,256	-1.27%
2021/07/06	8	66.21	0	0.00	65.50	8	1,479	0.54%
2021/07/05	7	66.40	7	66.10	66.40	0	1,498	0.00%
2021/07/02	0	0.00	2	64.60	64.70	-2	1,521	-0.13%
2021/07/01	4	63.23	12	64.22	63.30	-8	1,592	-0.50%
2021/06/24	0	0.00	41	64.37	64.90	-41	1,620	-2.53%
2021/06/23	0	0.00	75	64.02	63.90	-75	1,608	-4.66%
2021/06/22	3	62.30	13	63.99	63.30	-10	1,613	-0.62%
2021/06/21	21	62.29	0	0.00	62.00	21	1,640	1.28%
2021/06/18	9	63.92	6	64.10	63.70	3	1,646	0.18%
2021/06/16	22	63.10	0	0.00	63.40	22	1,675	1.31%
2021/06/15	0	0.00	2	64.20	63.70	-2	1,707	-0.12%
2021/06/11	23	61.91	0	0.00	62.00	23	1,721	1.34%
2021/06/10	0	0.00	5	60.74	61.00	-5	1,728	-0.29%
2021/06/08	22	59.34	69	59.94	60.40	-47	1,800	-2.61%
2021/06/07	0	0.00	8	58.74	58.60	-8	1,879	-0.43%
2021/06/03	10	57.85	0	0.00	58.00	10	1,975	0.51%
2021/06/02	6	57.62	0	0.00	57.70	6	2,068	0.29%
2021/06/01	21	58.37	0	0.00	58.70	21	2,114	0.99%
2021/05/31	15	56.17	0	0.00	56.30	15	2,123	0.71%
2021/05/25	26	55.66	0	0.00	55.50	26	2,351	1.11%
2021/05/21	1	54.20	0	0.00	54.70	1	2,432	0.04%
2021/05/20	4	53.58	0	0.00	54.20	4	2,545	0.16%
2021/05/19	2	52.50	0	0.00	54.00	2	2,608	0.08%
2021/05/18	7	52.41	0	0.00	53.00	7	2,711	0.26%
2021/05/17	46	51.38	52	50.70	49.70	-6	2,759	-0.22%
2021/05/14	5	55.98	0	0.00	54.50	5	2,730	0.18%
2021/05/13	9	57.37	20	56.79	56.40	-11	2,724	-0.40%
2021/05/12	11	58.34	62	58.67	56.70	-51	2,712	-1.88%
2021/05/11	77	63.60	28	60.90	61.50	49	2,706	1.81%
2021/05/10	0	0.00	16	65.58	66.00	-16	2,715	-0.59%
2021/05/07	21	64.84	12	65.22	64.80	9	2,891	0.31%
2021/05/06	5	65.24	8	65.49	63.20	-3	3,060	-0.10%
2021/05/05	0	0.00	6	65.07	64.50	-6	3,163	-0.19%
2021/05/04	5	61.42	31	61.46	61.80	-26	3,147	-0.83%
2021/05/03	4	63.48	3	63.53	63.20	1	3,129	0.03%
2021/04/28	10	66.80	48	67.07	66.80	-38	3,109	-1.22%
2021/04/23	0	0.00	2	65.10	64.70	-2	3,132	-0.06%
2021/04/22	1	64.20	11	65.17	63.80	-10	3,146	-0.32%
2021/04/21	3	65.87	0	0.00	65.20	3	3,144	0.10%
2021/04/20	25	66.48	0	0.00	66.90	25	3,152	0.79%
2021/04/19	30	65.40	1	64.10	66.20	29	3,171	0.91%
2021/04/16	19	62.69	0	0.00	63.40	19	3,170	0.60%
2021/04/15	10	63.24	1	62.70	63.20	9	3,178	0.28%
2021/04/14	45	63.11	0	0.00	62.80	45	3,259	1.38%
2021/04/13	51	67.73	11	66.10	64.80	40	3,294	1.21%
2021/04/12	12	69.68	127.5	69.15	68.80	-115.5	3,249	-3.55%	大賣/鉅額交易
2021/04/09	1	66.50	1	66.00	66.70	0	3,083	0.00%
2021/04/08	4	67.00	15	66.37	67.20	-11	3,083	-0.36%
2021/04/07	1	66.50	24	66.70	66.90	-23	3,048	-0.75%
2021/04/01	8	63.53	0	0.00	63.90	8	3,110	0.26%
2021/03/31	2	64.10	0	0.00	64.20	2	3,123	0.06%
2021/03/29	0	0.00	5	65.50	65.50	-5	3,130	-0.16%
2021/03/25	3	62.80	3	64.00	63.80	0	3,124	0.00%
2021/03/24	10	63.84	0	0.00	63.40	10	3,165	0.32%
2021/03/23	20	65.16	0	0.00	64.90	20	3,152	0.63%
2021/03/22	5	65.66	0	0.00	66.10	5	3,137	0.16%
2021/03/19	0	0.00	1	65.90	66.40	-1	3,126	-0.03%
2021/03/18	0	0.00	36.1	66.43	66.50	-36.1	3,100	-1.17%
2021/03/17	30	64.79	0	0.00	64.10	30	3,071	0.98%
2021/03/16	11	65.91	37	66.64	65.70	-26	3,045	-0.85%
2021/03/15	0	0.00	4	66.25	66.60	-4	3,052	-0.13%
2021/03/12	0	0.00	2	67.10	66.60	-2	3,041	-0.07%
2021/03/11	7	66.56	0	0.00	66.60	7	2,988	0.23%
2021/03/10	1	66.10	0	0.00	67.00	1	2,895	0.03%
2021/03/09	23	63.19	0	0.00	63.90	23	2,836	0.81%
2021/03/08	100	65.82	0	0.00	64.40	100	2,805	3.56%
2021/03/05	51	63.56	11	65.01	64.80	40	2,724	1.47%
2021/03/04	33	63.17	1	64.10	63.70	32	2,697	1.19%
2021/03/03	58	63.59	1	66.20	63.40	57	2,717	2.10%
2021/03/02	0	0.00	1	63.50	63.80	-1	2,651	-0.04%
2021/02/24	2	62.60	6	62.93	62.20	-4	2,613	-0.15%
2021/02/23	1	61.30	20	61.97	63.20	-19	2,586	-0.73%
2021/02/22	4	62.00	57	62.99	61.90	-53	2,538	-2.09%
2021/02/19	6	60.42	126	60.87	60.90	-120	2,440	-4.92%	大賣/鉅額交易
2021/02/18	40	58.20	16	59.09	61.00	24	2,421	0.99%
2021/02/17	0	0.00	7	55.84	57.40	-7	2,327	-0.30%
2021/02/05	7	53.76	21	54.33	54.00	-14	2,285	-0.61%
2021/02/04	17	54.37	12	54.18	54.10	5	2,273	0.22%
2021/02/03	17	55.09	0	0.00	54.50	17	2,260	0.75%
2021/02/02	45	54.77	1	55.20	55.20	44	2,245	1.96%
2021/02/01	1	53.20	9	54.58	55.00	-8	2,210	-0.36%
2021/01/29	3	55.87	100	56.51	54.40	-97	2,165	-4.48%
2021/01/28	16	56.73	13	57.65	58.60	3	1,969	0.15%
2021/01/27	2	54.30	38	55.67	56.40	-36	1,780	-2.02%
2021/01/26	7	53.03	3	53.80	52.90	4	1,638	0.24%
2021/01/22	47	51.54	0	0.00	52.00	47	1,609	2.92%
2021/01/21	24	51.63	0	0.00	51.40	24	1,596	1.50%
2021/01/20	68	51.65	32	53.53	52.10	36	1,582	2.27%
2021/01/19	24	54.09	60	54.47	53.40	-36	1,553	-2.32%
2021/01/18	8	52.16	26	53.26	53.00	-18	1,520	-1.18%
2021/01/15	12	51.98	5	54.10	52.10	7	1,501	0.47%
2021/01/14	0	0.00	32	53.02	53.10	-32	1,476	-2.17%
2021/01/13	5	51.40	0	0.00	52.20	5	1,462	0.34%
2021/01/12	112	52.49	0	0.00	51.90	112	1,440	7.78%	大買/鉅額交易
2021/01/11	25	53.28	0	0.00	53.80	25	1,396	1.79%
2021/01/08	5	54.50	0	0.00	54.50	5	1,367	0.37%
2021/01/04	0	0.00	17	53.54	53.50	-17	1,122	-1.51%
2020/12/31	2	51.80	20	52.93	52.50	-18	1,106	-1.63%
2020/12/30	0	0.00	16	53.13	52.50	-16	1,077	-1.49%
2020/12/29	53	53.22	3	55.00	53.00	50	1,060	4.71%
2020/12/28	33	54.11	139	54.15	54.50	-106	993	-10.67%	大賣/鉅額交易
2020/12/25	0	0.00	78	52.72	51.70	-78	904	-8.62%
2020/12/23	25	49.41	0	0.00	49.50	25	843	2.97%
2020/12/22	27	49.39	1	50.30	48.00	26	845	3.08%
2020/12/21	45	49.88	0	0.00	49.95	45	831	5.41%
2020/12/18	5	50.60	78	52.78	50.60	-73	818	-8.92%
2020/12/17	0	0.00	67	51.52	51.70	-67	764	-8.77%
2020/12/16	0	0.00	1	50.50	50.70	-1	740	-0.14%
2020/12/15	25	49.63	0	0.00	49.65	25	736	3.39%
2020/12/14	0	0.00	2	51.55	50.70	-2	728	-0.27%
2020/12/09	0	0.00	2	51.00	52.40	-2	693	-0.29%
2020/12/08	0	0.00	1	50.10	50.00	-1	669	-0.15%
2020/12/07	5	49.35	0	0.00	49.40	5	664	0.75%
2020/11/30	0	0.00	2	52.30	51.90	-2	651	-0.31%
2020/11/27	0	0.00	1	52.50	51.30	-1	638	-0.16%
2020/11/25	0	0.00	1	48.75	49.05	-1	582	-0.17%
2020/11/24	0	0.00	6	49.38	48.90	-6	604	-0.99%
2020/11/23	3	48.78	5	48.96	49.10	-2	575	-0.35%
2020/11/18	1	47.70	0	0.00	47.60	1	511	0.20%
2020/11/17	1	47.80	0	0.00	47.70	1	501	0.20%
2020/11/16	0	0.00	2	46.30	47.00	-2	491	-0.41%
2020/11/03	0	0.00	4	43.80	43.95	-4	536	-0.74%
2020/11/02	2	43.35	0	0.00	43.40	2	542	0.37%
2020/10/22	0	0.00	2	43.50	43.10	-2	575	-0.35%
2020/10/20	5	43.31	0	0.00	43.20	5	616	0.81%
2020/10/19	6	43.35	0	0.00	43.30	6	626	0.96%
2020/10/16	6	43.10	0	0.00	43.00	6	627	0.96%
2020/10/15	2	42.85	0	0.00	42.80	2	636	0.31%
2020/10/14	3	42.72	0	0.00	43.20	3	642	0.47%
2020/10/13	6	43.13	0	0.00	43.15	6	651	0.92%
2020/10/12	3	43.17	0	0.00	43.10	3	658	0.46%
2020/10/08	3	43.17	0	0.00	43.10	3	676	0.44%
2020/10/06	14	43.39	0	0.00	43.25	14	700	2.00%
2020/10/05	6	42.10	0	0.00	43.10	6	739	0.81%
2020/09/30	2	42.15	0	0.00	42.50	2	754	0.27%
2020/09/29	2	42.05	0	0.00	42.15	2	778	0.26%
2020/09/25	52	42.24	0	0.00	40.95	52	852	6.10%
2020/09/24	38	42.76	0	0.00	42.30	38	859	4.42%
2020/09/23	14	43.26	0	0.00	43.10	14	864	1.62%
2020/09/22	49	43.51	0	0.00	43.60	49	880	5.56%
2020/09/21	13	44.24	0	0.00	44.05	13	917	1.42%
2020/09/18	9	44.16	0	0.00	44.10	9	926	0.97%
2020/09/17	18	43.83	0	0.00	43.80	18	938	1.92%
2020/09/14	2	44.00	0	0.00	43.80	2	968	0.21%
2020/09/10	5	44.35	0	0.00	44.20	5	973	0.51%
2020/09/09	15	44.38	0	0.00	44.70	15	980	1.53%
2020/09/08	12	44.87	0	0.00	44.65	12	987	1.22%
2020/08/31	0	0.00	53	45.52	45.55	-53	1,005	-5.27%
2020/08/28	0	0.00	31	44.88	45.00	-31	1,012	-3.06%
2020/08/26	3	43.35	0	0.00	43.35	3	1,012	0.30%
2020/08/25	7	43.30	0	0.00	43.20	7	1,042	0.67%
2020/08/24	10	42.95	0	0.00	42.90	10	1,052	0.95%
2020/08/21	10	44.33	1	43.94	43.70	9	1,060	0.85%
2020/08/20	37	43.38	0	0.00	43.80	37	1,070	3.46%
2020/08/19	0	0.00	5	46.30	46.35	-5	1,049	-0.48%
2020/08/18	0	0.00	5	43.65	43.80	-5	998	-0.50%
2020/08/17	0	0.00	43	43.21	43.35	-43	1,023	-4.20%
2020/08/13	0	0.00	10	44.22	43.75	-10	1,057	-0.95%
2020/08/12	2	42.85	0	0.00	43.95	2	1,061	0.19%
2020/08/11	32	43.20	0	0.00	42.95	32	1,067	3.00%
2020/08/06	0	0.00	4	44.68	44.50	-4	1,100	-0.36%
2020/08/05	0	0.00	12	44.97	44.90	-12	1,103	-1.09%
2020/08/04	0	0.00	2	43.75	43.75	-2	1,125	-0.18%
2020/08/03	0	0.00	2	43.75	43.60	-2	1,147	-0.17%
2020/07/31	0	0.00	10	43.85	44.15	-10	1,174	-0.85%
2020/07/30	5	43.70	26	44.01	44.20	-21	1,197	-1.75%
2020/07/29	10	43.21	0	0.00	43.00	10	1,204	0.83%
2020/07/28	41	42.76	3	42.90	42.10	38	1,208	3.14%
2020/07/27	1	43.85	30	43.72	43.40	-29	1,202	-2.41%
2020/07/24	4	45.24	205	44.79	44.40	-201	1,213	-16.56%	大賣/鉅額交易
2020/07/23	2	47.13	99	46.52	46.35	-97	1,184	-8.19%
2020/07/21	4	47.66	25	47.87	47.15	-21	1,176	-1.78%
2020/07/20	0	0.00	49	47.11	47.50	-49	1,168	-4.19%
2020/07/16	0	0.00	79	47.18	47.05	-79	1,154	-6.84%
2020/07/15	25	49.10	0	0.00	49.00	25	1,146	2.18%
2020/07/10	5	49.15	0	0.00	49.30	5	1,118	0.45%
2020/07/09	100	52.60	0	0.00	52.30	100	1,082	9.23%
2020/07/08	0	0.00	61	51.73	51.90	-61	1,075	-5.67%
2020/07/07	6	53.35	6	52.87	52.00	0	1,053	0.00%
2020/07/06	15	51.20	5	51.84	51.90	10	1,010	0.99%
2020/07/03	16	50.71	2	51.00	50.90	14	986	1.42%
2020/07/02	6	50.20	0	0.00	50.70	6	971	0.62%
2020/07/01	7	50.67	0	0.00	50.00	7	961	0.73%
2020/06/30	4	50.68	8	50.09	50.60	-4	943	-0.42%
2020/06/29	0	0.00	40	47.44	48.60	-40	905	-4.42%
2020/06/24	6	48.04	0	0.00	48.00	6	895	0.67%
2020/06/23	0	0.00	38	48.66	48.70	-38	884	-4.30%
2020/06/22	0	0.00	24	48.36	48.60	-24	880	-2.73%
2020/06/19	9	48.17	0	0.00	48.00	9	876	1.03%
2020/06/18	8	49.10	1	49.30	48.75	7	860	0.81%
2020/06/16	0	0.00	9	49.46	49.65	-9	858	-1.05%
2020/06/12	1	48.85	1	49.40	49.75	0	861	0.00%
2020/06/11	2	50.10	12	50.38	50.00	-10	859	-1.16%
2020/06/10	0	0.00	11	49.95	49.95	-11	843	-1.30%
2020/06/09	1	50.30	1	50.30	50.20	0	856	0.00%
2020/06/08	19	50.38	1	50.10	50.00	18	850	2.12%
2020/06/05	5	51.30	2	51.50	51.80	3	823	0.36%
2020/06/04	6	51.27	0	0.00	51.40	6	814	0.74%
2020/06/03	2	49.80	60	50.04	50.50	-58	785	-7.38%
2020/06/02	2	49.80	0	0.00	49.75	2	767	0.26%
2020/06/01	5	51.30	7	51.54	50.80	-2	742	-0.27%
2020/05/28	10	49.93	0	0.00	49.85	10	696	1.43%
2020/05/27	61	49.38	0	0.00	49.20	61	679	8.97%
2020/05/26	1	48.70	10	48.95	48.75	-9	658	-1.37%
2020/05/25	0	0.00	48	47.02	48.25	-48	651	-7.37%
2020/05/22	24	48.04	3	48.30	47.35	21	637	3.29%
2020/05/21	46	47.57	14	47.60	47.60	32	610	5.24%
2020/05/20	0	0.00	42	46.07	46.30	-42	582	-7.22%
2020/05/19	27	44.85	0	0.00	45.15	27	572	4.71%
2020/05/18	9	45.62	0	0.00	44.90	9	564	1.60%
2020/05/15	8	45.70	0	0.00	45.80	8	554	1.44%
2020/05/14	77	46.18	0	0.00	46.00	77	536	14.36%
2020/05/13	17	45.61	0	0.00	46.35	17	517	3.28%
2020/05/12	10	45.55	22	46.00	45.90	-12	506	-2.37%
2020/05/11	10	45.79	0	0.00	46.00	10	495	2.02%
2020/05/08	45	45.14	0	0.00	44.75	45	465	9.67%
2020/05/07	21	44.75	0	0.00	44.70	21	443	4.74%
2020/05/06	7	43.74	9	43.90	44.20	-2	414	-0.48%
2020/05/04	7	42.11	0	0.00	42.30	7	379	1.85%
2020/04/29	41	42.31	0	0.00	41.80	41	380	10.78%
2020/04/22	23	37.91	0	0.00	38.60	23	368	6.25%
2020/04/21	0	0.00	24	38.34	38.05	-24	368	-6.52%
2020/04/20	2	38.90	0	0.00	38.80	2	378	0.53%
2020/04/17	4	38.34	0	0.00	38.65	4	382	1.04%
2020/04/14	6	36.40	0	0.00	36.80	6	374	1.60%
2020/04/13	20	36.05	0	0.00	35.90	20	374	5.35%
2020/04/10	2	34.25	0	0.00	34.80	2	367	0.54%
2020/04/08	1	33.95	0	0.00	34.00	1	366	0.27%
2020/04/07	2	33.50	0	0.00	33.80	2	364	0.55%
2020/03/31	18	32.43	0	0.00	32.55	18	364	4.94%
2020/03/30	22	31.60	0	0.00	31.90	22	363	6.06%
2020/03/26	2	30.85	0	0.00	31.30	2	362	0.55%
2020/03/20	0	0.00	3	28.00	29.75	-3	349	-0.86%
2020/03/19	2	29.50	0	0.00	27.50	2	344	0.58%
2020/03/17	0	0.00	1	29.40	30.55	-1	326	-0.31%
2020/03/13	6	32.73	0	0.00	33.10	6	315	1.90%
2020/03/12	3	36.73	1	37.30	36.15	2	296	0.67%
2020/03/05	0	0.00	5	38.30	38.75	-5	281	-1.77%
2020/03/04	0	0.00	5	38.40	37.90	-5	281	-1.78%
2020/03/02	0	0.00	5	37.95	37.90	-5	280	-1.78%
2020/02/25	1	38.50	0	0.00	38.80	1	274	0.36%
2020/02/24	10	39.04	0	0.00	39.10	10	274	3.65%
2020/02/21	11	39.78	0	0.00	39.70	11	271	4.05%
2020/02/17	5	39.10	3	38.70	39.05	2	271	0.74%
2020/02/12	0	0.00	3	37.95	37.95	-3	276	-1.09%
2020/02/11	8	37.63	2	37.65	37.30	6	274	2.18%
2020/02/10	7	36.16	32	36.25	36.30	-25	273	-9.14%
2020/02/07	0	0.00	5	36.75	36.60	-5	272	-1.84%
2020/02/05	19	37.23	0	0.00	37.10	19	273	6.96%
2020/02/04	0	0.00	1	37.25	37.15	-1	272	-0.37%
2020/02/03	1	35.70	0	0.00	36.50	1	271	0.37%
2020/01/30	4	38.08	0	0.00	37.50	4	263	1.52%
2020/01/15	0	0.00	5	40.01	39.85	-5	259	-1.92%
2020/01/14	0	0.00	5	39.60	40.60	-5	263	-1.90%
2020/01/13	0	0.00	4	39.65	39.65	-4	248	-1.61%
2020/01/10	0	0.00	5	39.90	39.80	-5	242	-2.06%
2020/01/08	3	39.87	25	39.80	39.80	-22	241	-9.10%
2019/12/13	1	40.60	0	0.00	40.55	1	273	0.37%
2019/12/12	3	41.03	0	0.00	40.95	3	281	1.07%
2019/12/11	1	41.05	5	41.00	41.10	-4	284	-1.40%
2019/12/05	1	41.35	0	0.00	41.60	1	359	0.28%
2019/12/02	3	41.30	0	0.00	41.30	3	555	0.54%
2019/11/28	4	41.05	5	41.67	41.60	-1	568	-0.18%
2019/11/27	2	41.70	0	0.00	41.65	2	572	0.35%
2019/11/25	37	42.01	0	0.00	41.90	37	571	6.48%
2019/11/20	2	41.25	0	0.00	41.15	2	584	0.34%
2019/11/19	5	41.28	0	0.00	41.25	5	591	0.85%
2019/11/18	2	41.05	1	41.30	41.30	1	595	0.17%
2019/11/14	15	40.59	0	0.00	40.60	15	609	2.46%
2019/11/13	14	41.17	0	0.00	41.15	14	609	2.30%
2019/11/12	56	41.12	0	0.00	41.05	56	611	9.16%
2019/11/08	10	41.32	0	0.00	41.35	10	612	1.63%
2019/11/07	6	41.15	0	0.00	41.15	6	616	0.97%
2019/11/06	0	0.00	35	41.05	41.05	-35	616	-5.67%
2019/11/05	1	41.05	47	40.95	41.00	-46	620	-7.41%
2019/10/23	0	0.00	1	41.85	41.80	-1	640	-0.16%
2019/10/15	0	0.00	1	41.15	40.80	-1	741	-0.13%
2019/10/14	1	40.80	0	0.00	41.00	1	750	0.13%
2019/10/09	1	40.80	0	0.00	40.80	1	763	0.13%
2019/09/26	4	41.90	0	0.00	41.85	4	810	0.49%
2019/09/20	2	41.93	1	41.85	42.10	1	845	0.12%
2019/09/17	17	42.37	0	0.00	42.20	17	873	1.95%
2019/09/16	1	43.00	0	0.00	43.00	1	883	0.11%
2019/09/12	28	43.25	0	0.00	43.25	28	904	3.10%
2019/09/06	0	0.00	1	47.65	46.80	-1	933	-0.11%
2019/09/05	2	45.48	24	45.90	46.15	-22	829	-2.65%
2019/09/03	0	0.00	4	42.95	42.60	-4	775	-0.52%
2019/08/26	2	41.48	0	0.00	41.25	2	778	0.26%
2019/08/19	2	42.95	0	0.00	43.10	2	790	0.25%
2019/08/05	26	42.35	0	0.00	42.05	26	887	2.93%
2019/07/30	24	44.05	0	0.00	43.60	24	926	2.59%
2019/07/23	0	0.00	113	45.68	45.70	-113	1,045	-10.81%	大賣/鉅額交易
2019/07/22	100	48.14	0	0.00	48.15	100	1,035	9.66%
2019/06/26	0	0.00	1	43.85	44.55	-1	1,784	-0.06%
2019/06/25	1	45.00	0	0.00	44.25	1	1,827	0.05%
2019/06/21	0	0.00	14	44.51	44.00	-14	1,979	-0.71%
2019/06/19	3	43.75	37	42.74	43.90	-34	2,057	-1.65%
2019/06/18	1	39.95	222	40.09	40.20	-221	2,110	-10.47%	大賣/鉅額交易
2019/06/14	8	41.03	233	40.98	41.05	-225	2,555	-8.80%	大賣/鉅額交易
2019/06/13	3	41.25	0	0.00	41.35	3	2,702	0.11%
2019/06/12	20	41.70	0	0.00	41.85	20	2,750	0.73%
2019/05/23	0	0.00	276	41.08	40.80	-276	2,976	-9.27%	大賣/鉅額交易
2019/05/22	2	42.10	0	0.00	42.10	2	2,965	0.07%
2019/05/21	0	0.00	186	42.48	43.50	-186	2,956	-6.29%	大賣/鉅額交易
2019/05/20	0	0.00	20	43.30	42.80	-20	2,955	-0.68%
2019/05/16	0	0.00	1	46.90	46.35	-1	2,935	-0.03%
2019/05/15	0	0.00	2	46.35	47.20	-2	2,935	-0.07%
2019/05/14	13	45.53	0	0.00	46.20	13	2,939	0.44%
2019/05/13	0	0.00	2	45.00	44.95	-2	2,934	-0.07%
2019/05/10	1	46.00	0	0.00	45.65	1	2,928	0.03%
2019/05/09	1	48.70	10	47.38	47.00	-9	2,922	-0.31%
2019/05/08	0	0.00	1	49.50	48.80	-1	2,924	-0.03%
2019/05/07	1	48.60	0	0.00	49.00	1	2,927	0.03%
2019/05/03	10	49.00	0	0.00	48.55	10	2,939	0.34%
2019/04/30	0	0.00	3	47.00	47.75	-3	2,919	-0.10%
2019/04/29	15	46.97	12	44.95	45.35	3	2,900	0.10%
2019/04/26	1	49.60	5	50.60	49.45	-4	2,842	-0.14%
2019/04/25	1	51.20	1	51.70	50.70	0	2,860	0.00%
2019/04/24	1	51.60	0	0.00	51.60	1	2,955	0.03%
2019/04/23	22	52.42	4	52.03	51.60	18	2,971	0.61%
2019/04/22	1	51.30	1	52.00	50.90	0	2,931	0.00%
2019/04/19	1	50.70	77	53.00	51.00	-76	2,935	-2.59%
2019/04/18	0	0.00	44	53.04	52.50	-44	2,910	-1.51%
2019/04/16	0	0.00	5	54.34	54.00	-5	2,920	-0.17%
2019/04/15	0	0.00	78	53.34	54.40	-78	2,939	-2.65%
2019/04/12	0	0.00	3	53.80	53.70	-3	3,012	-0.10%
2019/04/11	0	0.00	1	53.30	53.30	-1	3,038	-0.03%
2019/04/09	41	55.25	6	56.30	55.60	35	2,921	1.20%
2019/04/08	21	55.99	21	56.86	57.00	0	2,785	0.00%
2019/04/03	0	0.00	20	52.54	51.90	-20	2,628	-0.76%
2019/04/02	45	52.36	101	52.35	53.00	-56	2,624	-2.13%	大賣/
2019/04/01	87	53.06	4	52.70	52.30	83	2,601	3.19%
2019/03/29	76	52.29	3	52.13	52.30	73	2,556	2.86%
2019/03/28	144	52.12	14	51.65	51.70	130	2,544	5.11%	大買/鉅額交易
2019/03/27	6	51.98	8	52.23	52.00	-2	2,554	-0.08%
2019/03/26	38	52.00	6	52.20	51.90	32	2,516	1.27%
2019/03/25	0	0.00	3	49.65	49.80	-3	2,412	-0.12%
2019/03/22	0	0.00	15	49.60	49.80	-15	2,420	-0.62%
2019/03/21	1	50.00	55	49.95	50.10	-54	2,383	-2.27%
2019/03/20	53	49.77	486	49.38	49.70	-433	2,303	-18.79%	大賣/鉅額交易
2019/03/19	9	47.87	14	47.60	48.00	-5	2,032	-0.25%
2019/03/18	138	45.99	3	46.00	45.90	135	1,833	7.36%	大買/鉅額交易
2019/03/15	317	43.00	0	0.00	43.65	317	1,676	18.91%	大買/鉅額交易
2019/03/14	34	42.88	1	43.75	42.30	33	1,624	2.03%
2019/03/13	11	43.21	0	0.00	43.25	11	1,541	0.71%
2019/03/11	1	41.15	5	41.25	41.20	-4	1,492	-0.27%
2019/03/08	14	40.63	0	0.00	40.85	14	1,517	0.92%
2019/03/07	5	41.26	0	0.00	40.85	5	1,518	0.33%
2019/03/05	0	0.00	12	41.88	41.75	-12	1,530	-0.78%
2019/03/04	0	0.00	7	41.39	41.65	-7	1,549	-0.45%
2019/02/26	19	41.51	28	42.12	41.15	-9	1,561	-0.58%
2019/02/25	25	41.88	0	0.00	42.15	25	1,518	1.65%
2019/02/18	0	0.00	100	40.80	40.80	-100	1,527	-6.55%
2019/02/11	0	0.00	1	40.50	40.75	-1	1,536	-0.07%
2019/01/29	1	39.90	0	0.00	40.15	1	1,529	0.07%
2019/01/25	1	42.25	2	41.88	41.65	-1	1,502	-0.07%
2019/01/22	0	0.00	25	41.34	41.05	-25	1,479	-1.69%
2019/01/21	0	0.00	17	41.85	41.15	-17	1,472	-1.15%
2019/01/17	0	0.00	15	42.21	41.85	-15	1,467	-1.02%
2019/01/16	2	43.03	34	43.14	43.05	-32	1,434	-2.23%
2019/01/15	0	0.00	99	41.21	41.95	-99	1,331	-7.44%
2019/01/11	1	41.70	5	41.66	41.15	-4	1,303	-0.31%
2019/01/10	0	0.00	6	40.60	40.55	-6	1,271	-0.47%
2019/01/09	5	42.00	0	0.00	41.50	5	1,251	0.40%
2019/01/07	0	0.00	7	42.75	41.55	-7	1,209	-0.58%
2019/01/04	6	41.43	15	41.94	42.00	-9	1,148	-0.78%
2019/01/03	2	40.88	16	40.62	40.65	-14	1,075	-1.30%
2019/01/02	0	0.00	9	39.13	39.00	-9	1,029	-0.87%
2018/12/28	1	37.80	0	0.00	38.25	1	1,030	0.10%
2018/12/27	0	0.00	1	38.70	38.20	-1	1,057	-0.09%
2018/12/26	6	38.21	0	0.00	37.80	6	1,058	0.57%
2018/12/25	13	39.78	0	0.00	39.50	13	1,053	1.23%
2018/12/20	0	0.00	1	40.45	39.60	-1	1,155	-0.09%
2018/12/19	2	40.00	8	39.59	40.25	-6	1,109	-0.54%
2018/12/18	0	0.00	32	39.51	38.70	-32	1,113	-2.87%
2018/12/17	4	40.55	2	41.20	40.15	2	1,104	0.18%
2018/12/14	0	0.00	12	39.73	39.30	-12	1,071	-1.12%
2018/12/13	0	0.00	25	38.80	38.90	-25	1,063	-2.35%
2018/12/12	0	0.00	1	38.00	37.80	-1	1,104	-0.09%
2018/12/11	0	0.00	7	36.95	37.05	-7	1,117	-0.63%
2018/12/07	0	0.00	6	37.15	37.10	-6	1,170	-0.51%
2018/12/06	1	36.95	2	37.20	36.60	-1	1,210	-0.08%
2018/12/05	1	38.00	0	0.00	38.00	1	1,257	0.08%
2018/12/04	1	39.40	0	0.00	38.50	1	1,453	0.07%
2018/12/03	16	38.16	1	39.00	39.00	15	1,565	0.96%
2018/11/26	0	0.00	4	36.68	36.75	-4	1,978	-0.20%
2018/11/23	5	35.75	1	35.85	36.00	4	2,016	0.20%
2018/11/22	28	35.88	10	35.57	35.40	18	2,141	0.84%
2018/11/21	2	35.88	0	0.00	35.85	2	2,438	0.08%
2018/11/16	12	35.14	13	35.85	34.80	-1	3,426	-0.03%
2018/11/15	10	34.80	1	34.50	35.20	9	3,505	0.26%
2018/11/14	1	34.80	24	34.31	34.70	-23	3,585	-0.64%
2018/11/13	2	31.53	3	32.58	32.95	-1	3,580	-0.03%
2018/11/09	2	32.43	0	0.00	32.10	2	3,576	0.06%
2018/11/08	22	32.79	0	0.00	32.80	22	3,571	0.62%
2018/11/07	2	31.60	0	0.00	31.90	2	3,555	0.06%
2018/11/01	1	31.40	0	0.00	31.55	1	3,588	0.03%
2018/10/26	1	29.40	0	0.00	29.50	1	3,618	0.03%
2018/10/25	1	30.50	150	30.39	30.20	-149	3,608	-4.13%	大賣/鉅額交易
2018/10/23	0	0.00	1	32.10	32.10	-1	3,588	-0.03%
2018/10/19	1	32.10	0	0.00	32.70	1	3,579	0.03%
2018/10/18	1	33.25	0	0.00	33.10	1	3,571	0.03%
2018/10/17	1	34.60	0	0.00	34.15	1	3,567	0.03%
2018/10/16	0	0.00	2	34.20	34.20	-2	3,569	-0.06%
2018/10/12	2	32.73	0	0.00	33.60	2	3,573	0.06%
2018/10/11	2	32.50	0	0.00	32.20	2	3,599	0.06%
2018/10/09	1	35.45	0	0.00	35.30	1	3,571	0.03%
2018/10/08	6	35.86	150	35.77	35.60	-144	3,568	-4.04%	大賣/鉅額交易
2018/10/05	14	36.16	1	37.40	36.10	13	3,553	0.37%
2018/10/04	3	37.55	0	0.00	37.65	3	3,518	0.09%
2018/10/03	12	37.81	0	0.00	37.65	12	3,508	0.34%
2018/10/02	226	38.08	0	0.00	38.00	226	3,490	6.47%	大買/鉅額交易
2018/10/01	26	37.44	0	0.00	37.55	26	3,453	0.75%
2018/09/28	7	39.37	0	0.00	39.00	7	3,373	0.21%
2018/09/27	1	40.15	8	40.10	39.55	-7	3,339	-0.21%
2018/09/20	1	40.90	0	0.00	40.70	1	3,264	0.03%
2018/09/19	2	42.03	0	0.00	41.60	2	3,242	0.06%
2018/09/18	0	0.00	7	43.14	42.40	-7	3,218	-0.22%
2018/09/17	0	0.00	8	42.06	42.00	-8	3,168	-0.25%
2018/09/12	0	0.00	20	40.68	41.25	-20	3,205	-0.62%
2018/09/11	0	0.00	2	42.20	42.00	-2	3,171	-0.06%
2018/09/10	38	42.26	41	41.50	41.00	-3	3,131	-0.10%
2018/09/07	6	47.91	55	46.45	45.00	-49	2,932	-1.67%
2018/09/06	15	49.65	11	49.45	49.25	4	2,799	0.14%
2018/09/05	16	49.36	0	0.00	49.20	16	2,820	0.57%
2018/09/04	1	48.30	1	49.50	50.20	0	2,748	0.00%
2018/09/03	13	50.22	22	50.09	49.45	-9	2,662	-0.34%
2018/08/31	10	48.00	56	48.83	50.70	-46	2,514	-1.83%
2018/08/30	11	49.64	0	0.00	49.50	11	2,420	0.45%
2018/08/29	9	49.92	14	50.00	50.50	-5	2,401	-0.21%
2018/08/28	4	51.40	106	52.57	49.70	-102	2,270	-4.49%	大賣/鉅額交易
2018/08/27	2	49.15	7	49.40	50.40	-5	1,967	-0.25%
2018/08/24	96	49.96	11	49.74	50.80	85	1,820	4.67%
2018/08/23	21	48.25	160	48.33	48.40	-139	1,292	-10.75%	大賣/鉅額交易
2018/08/22	4	42.48	4	43.18	44.00	0	993	0.00%
2018/08/21	30	42.86	2	42.90	41.80	28	925	3.03%
2018/08/20	0	0.00	5	40.92	40.80	-5	838	-0.60%
2018/08/17	4	39.46	5	39.80	39.40	-1	873	-0.11%
2018/08/13	2	39.45	29	40.02	39.50	-27	963	-2.80%
2018/08/10	0	0.00	25	41.08	40.65	-25	955	-2.62%
2018/08/08	51	40.49	0	0.00	40.55	51	954	5.34%
2018/08/06	2	39.30	0	0.00	39.65	2	945	0.21%
2018/08/03	0	0.00	3	39.50	39.75	-3	948	-0.32%
2018/08/02	3	39.15	0	0.00	39.25	3	936	0.32%
2018/08/01	1	38.35	1	38.45	38.50	0	940	0.00%
2018/07/30	0	0.00	7	38.02	37.75	-7	962	-0.73%
2018/07/26	1	38.30	0	0.00	38.25	1	980	0.10%
2018/07/25	20	38.63	0	0.00	38.50	20	1,007	1.98%
2018/07/24	14	37.94	0	0.00	38.00	14	1,036	1.35%
2018/07/23	15	38.02	0	0.00	37.60	15	1,038	1.44%
2018/07/20	14	38.54	0	0.00	38.40	14	1,042	1.34%
2018/07/19	5	39.05	56	39.12	39.15	-51	1,047	-4.87%
2018/07/18	95	40.81	34	40.81	40.85	61	1,062	5.74%
2018/07/03	0	0.00	1	39.35	38.40	-1	1,348	-0.07%
2018/06/29	2	39.30	0	0.00	39.30	2	1,380	0.14%
2018/06/28	4	38.93	0	0.00	38.85	4	1,419	0.28%
2018/06/27	8	39.84	0	0.00	39.40	8	1,693	0.47%
2018/06/26	56	39.67	18	38.95	39.75	38	1,826	2.08%
2018/06/25	2	40.75	6	40.90	40.75	-4	1,884	-0.21%
2018/06/22	15	43.15	87	42.79	41.55	-72	2,014	-3.57%
2018/06/21	11	41.84	12	42.05	42.00	-1	2,037	-0.05%
2018/06/20	1	40.60	1	41.40	41.40	0	2,153	0.00%
2018/06/19	5	41.65	0	0.00	40.70	5	2,225	0.22%
2018/06/15	5	40.85	0	0.00	41.00	5	2,287	0.22%
2018/06/13	23	41.49	51	42.77	41.20	-28	2,324	-1.20%
2018/06/07	13	41.55	0	0.00	41.60	13	2,297	0.57%
2018/06/06	20	41.15	0	0.00	42.50	20	2,320	0.86%
2018/06/04	0	0.00	1	40.30	40.70	-1	2,346	-0.04%
2018/05/30	3	40.05	6	39.92	39.75	-3	2,403	-0.12%
2018/05/29	5	41.95	0	0.00	41.20	5	2,453	0.20%
2018/05/28	2	42.00	15	41.92	42.25	-13	2,425	-0.54%
2018/05/25	32	42.69	0	0.00	42.60	32	2,433	1.31%
2018/05/24	15	41.70	0	0.00	43.05	15	2,428	0.62%
2018/05/23	0	0.00	20	39.10	39.60	-20	2,421	-0.83%
2018/05/21	0	0.00	3	39.30	39.35	-3	2,629	-0.11%
2018/05/18	0	0.00	2	39.20	39.10	-2	2,672	-0.07%
2018/05/17	14	38.85	22	39.22	38.75	-8	2,693	-0.30%
2018/05/11	6	38.99	0	0.00	39.00	6	2,757	0.22%
2018/05/09	37	40.21	5	41.35	39.80	32	2,826	1.13%
2018/05/08	4	40.45	78	40.76	40.75	-74	2,853	-2.59%
2018/05/07	140	39.72	0	0.00	39.80	140	2,908	4.81%	大買/鉅額交易
2018/05/02	151	40.52	0	0.00	40.30	151	3,042	4.96%	大買/鉅額交易
2018/04/30	500	38.72	0	0.00	38.80	500	3,032	16.49%	大買/鉅額交易
2018/04/25	0	0.00	14	36.83	37.40	-14	3,009	-0.47%
2018/04/24	10	36.90	0	0.00	36.70	10	3,001	0.33%
2018/04/23	5	40.00	0	0.00	37.40	5	2,986	0.17%
2018/04/20	15	41.08	0	0.00	41.00	15	2,935	0.51%
2018/04/19	0	0.00	2	42.90	41.80	-2	2,920	-0.07%
2018/04/16	0	0.00	1	41.35	41.40	-1	2,867	-0.03%
2018/04/13	1	41.45	0	0.00	41.40	1	2,881	0.03%
2018/04/12	1	41.90	10	42.24	42.15	-9	2,854	-0.32%
2018/04/11	5	41.88	0	0.00	41.75	5	2,818	0.18%
2018/04/10	7	43.18	29	43.70	42.55	-22	2,785	-0.79%
2018/04/09	1	42.70	0	0.00	42.55	1	2,715	0.04%
2018/04/03	25	41.51	0	0.00	41.60	25	2,680	0.93%
2018/04/02	0	0.00	1	41.75	41.60	-1	2,665	-0.04%
2018/03/31	3	42.22	0	0.00	42.10	3	2,645	0.11%
2018/03/30	17	44.14	22	45.33	41.70	-5	2,608	-0.19%
2018/03/29	5	43.33	26	43.51	44.65	-21	2,359	-0.89%
2018/03/28	15	41.47	203	40.91	42.20	-188	2,225	-8.45%	大賣/鉅額交易
2018/03/27	8	42.09	100.2	43.72	41.40	-92.2	2,192	-4.20%
2018/03/26	92	41.57	101	41.16	43.00	-9	2,046	-0.44%	大賣/
2018/03/23	20	39.47	20	39.90	40.25	0	1,935	0.00%
2018/03/22	0	0.00	23	39.81	39.75	-23	1,809	-1.27%
2018/03/21	13	39.18	13	38.70	39.00	0	1,723	0.00%
2018/03/20	0	0.00	27	37.82	37.80	-27	1,642	-1.64%
2018/03/16	3	36.85	149	37.16	36.95	-146	1,607	-9.08%	大賣/鉅額交易
2018/03/15	14	37.22	0	0.00	37.20	14	1,600	0.87%
2018/03/14	16	37.10	0	0.00	37.45	16	1,594	1.00%
2018/03/13	22	37.11	61	36.94	37.30	-39	1,577	-2.47%
2018/03/12	24	37.51	0	0.00	37.50	24	1,548	1.55%
2018/03/09	30	37.00	0	0.00	37.75	30	1,512	1.98%
2018/03/08	10	36.30	0	0.00	36.55	10	1,456	0.69%
2018/03/07	15	36.38	59	36.53	36.25	-44	1,446	-3.04%
2018/03/06	12	36.46	0	0.00	37.00	12	1,418	0.85%
2018/03/05	35	36.57	3	36.40	36.70	32	1,393	2.30%
2018/03/02	129	36.95	0	0.00	37.00	129	1,368	9.42%	大買/鉅額交易
2018/03/01	3	35.95	0	0.00	35.70	3	1,301	0.23%
2018/02/27	0	0.00	5	36.10	35.70	-5	1,289	-0.39%
2018/02/26	5	35.70	16	36.69	36.00	-11	1,267	-0.87%
2018/02/23	15	37.87	0	0.00	37.30	15	1,212	1.24%
2018/02/22	15	38.38	0	0.00	37.50	15	1,142	1.31%
2018/02/12	0	0.00	1	35.00	35.30	-1	927	-0.11%
2018/02/08	0	0.00	20	33.45	34.00	-20	868	-2.30%
2018/02/07	1	32.75	0	0.00	32.75	1	847	0.12%
2018/02/06	3	31.70	49	32.01	32.40	-46	833	-5.52%
2018/02/05	2	34.85	0	0.00	35.00	2	795	0.25%
2018/02/02	0	0.00	2	34.50	34.85	-2	781	-0.26%
2018/02/01	1	36.20	1	35.95	35.20	0	776	0.00%
2018/01/31	80	35.05	0	0.00	35.20	80	712	11.23%
2018/01/30	0	0.00	1	35.80	34.25	-1	686	-0.15%
2018/01/29	48	34.37	2	34.80	34.50	46	631	7.29%
2018/01/26	5	33.64	13	33.45	33.70	-8	579	-1.38%
2018/01/25	8	32.46	0	0.00	32.35	8	496	1.61%
2018/01/19	0	0.00	3	31.10	31.15	-3	453	-0.66%