高技 (5439)-永豐金-中和券商分點個股進出

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
106.0
漲跌
▼1.0
漲幅
-0.93%
成交量
1,072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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

高技 (5439)籌碼相關－永豐金-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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
2024/04/25	1	112.00	6	111.17	107.00	-5	3,463	-0.14%
2024/04/24	0	0.00	9	109.89	110.00	-9	3,469	-0.26%
2024/04/23	1	106.50	0	0.00	107.00	1	3,525	0.03%
2024/04/22	24	107.58	0	0.00	106.00	24	3,589	0.67%
2024/04/19	9	106.78	5	112.00	113.50	4	3,587	0.11%
2024/04/17	1	111.00	0	0.00	111.50	1	3,642	0.03%
2024/04/16	2	110.25	0	0.00	109.50	2	3,659	0.05%
2024/04/15	33	116.39	0	0.00	115.50	33	3,671	0.90%
2024/04/10	4	125.75	0	0.00	125.00	4	3,677	0.11%
2024/04/08	1	122.50	12	122.88	124.50	-11	3,654	-0.30%
2024/04/03	11	121.14	0	0.00	120.50	11	3,634	0.30%
2024/04/02	6	124.83	1	126.00	123.50	5	3,639	0.14%
2024/04/01	1	125.00	0	0.00	125.00	1	3,629	0.03%
2024/03/29	0	0.00	2	125.00	124.00	-2	3,596	-0.06%
2024/03/28	2	120.50	2	125.00	126.00	0	3,585	0.00%
2024/03/27	2	121.00	3	121.17	123.50	-1	3,560	-0.03%
2024/03/26	5	124.70	3.1	126.36	123.00	1.9	3,551	0.05%
2024/03/25	8.1	128.63	2	127.58	124.50	6.1	3,493	0.17%
2024/03/22	1	119.65	4	126.38	128.00	-3	3,242	-0.09%
2024/03/21	1	117.50	1	117.50	118.00	0	3,107	0.00%
2024/03/20	0	0.00	1	118.50	118.50	-1	3,141	-0.03%
2024/03/14	0	0.00	0	113.44	113.50	0	3,278	0.00%
2024/03/13	2	114.25	0	0.00	113.50	2	3,323	0.06%
2024/03/12	1	113.00	3	116.50	117.00	-2	3,408	-0.06%
2024/03/11	3	112.17	0	0.00	112.00	3	3,626	0.08%
2024/03/08	1	116.00	0	0.00	114.00	1	3,746	0.03%
2024/03/07	2	122.25	0	0.00	118.50	2	3,918	0.05%
2024/03/06	6	119.83	6.5	121.92	119.00	-0.5	4,023	-0.01%
2024/03/05	0	0.00	28	112.38	117.50	-28	4,091	-0.68%
2024/03/01	0	108.00	0	0.00	107.50	0	3,993	0.00%
2024/02/29	2	106.00	0	0.00	106.00	2	4,030	0.05%
2024/02/27	2	105.50	0	0.00	106.00	2	4,054	0.05%
2024/02/26	4	107.88	1	109.00	108.00	3	4,122	0.07%
2024/02/23	3	108.33	2	108.75	109.00	1	4,175	0.02%
2024/02/22	3	107.33	2	109.25	107.00	1	4,219	0.02%
2024/02/21	4	110.63	1	112.00	110.00	3	4,276	0.07%
2024/02/20	15	111.50	1	111.51	111.00	14	4,390	0.32%
2024/02/19	0	0.00	14	113.36	113.00	-14	4,395	-0.32%
2024/02/15	1	113.00	7	112.71	112.50	-6	4,467	-0.13%
2024/02/05	19	112.08	2	112.25	114.00	17	4,493	0.38%
2024/02/02	6	112.58	8	113.69	113.00	-2	4,529	-0.04%
2024/02/01	1	110.00	0	0.00	111.00	1	4,574	0.02%
2024/01/31	11	110.82	1	110.50	109.50	10	4,648	0.22%
2024/01/30	1	111.00	1	111.00	111.00	0	4,668	0.00%
2024/01/29	0	0.00	9	109.33	110.50	-9	4,747	-0.19%
2024/01/26	6	108.50	8	108.38	106.00	-2	4,918	-0.04%
2024/01/25	4	112.38	7	110.64	110.50	-3	4,929	-0.06%
2024/01/24	1	106.50	1	109.50	107.50	0	4,881	0.00%
2024/01/23	3	107.83	0	0.00	108.50	3	5,079	0.06%
2024/01/22	0	0.00	30	108.63	109.00	-30	5,136	-0.58%
2024/01/19	34	103.79	3	107.33	105.50	31	5,213	0.59%
2024/01/18	6	105.92	0	0.00	105.50	6	5,328	0.11%
2024/01/17	3	108.67	2	109.75	108.00	1	5,485	0.02%
2024/01/16	1	107.50	90	107.39	108.50	-89	5,452	-1.63%
2024/01/15	45	105.46	0	0.00	105.00	45	5,412	0.83%
2024/01/12	6	102.83	5	104.30	104.50	1	5,461	0.02%
2024/01/11	0	0.00	56	106.63	106.50	-56	5,535	-1.01%
2024/01/10	0	0.00	60	103.53	104.00	-60	5,639	-1.06%
2024/01/09	75	102.57	50	104.06	102.50	25	5,771	0.43%
2024/01/08	113	105.65	1	109.50	105.00	112	5,904	1.90%	大買/鉅額交易
2024/01/05	24	108.33	1	110.50	108.00	23	5,986	0.38%
2024/01/04	4	111.38	1	110.00	109.50	3	6,069	0.05%
2024/01/03	3	118.00	0	0.00	115.00	3	6,090	0.05%
2024/01/02	4	121.38	0	0.00	121.00	4	6,159	0.06%
2023/12/29	0	0.00	1	122.00	122.50	-1	6,200	-0.02%
2023/12/28	4	122.25	0	0.00	121.50	4	6,212	0.06%
2023/12/27	0	0.00	20	123.65	124.50	-20	6,242	-0.32%
2023/12/26	0	0.00	6	121.67	121.50	-6	6,293	-0.10%
2023/12/25	1	121.50	43	120.55	120.50	-42	6,343	-0.66%
2023/12/22	3	121.67	14	123.07	121.50	-11	6,330	-0.17%
2023/12/21	10	121.75	1	123.50	121.50	9	6,315	0.14%
2023/12/20	39	123.82	0	0.00	124.00	39	6,268	0.62%
2023/12/19	3	119.50	0	0.00	120.00	3	6,167	0.05%
2023/12/18	5	122.20	2	122.75	121.00	3	6,151	0.05%
2023/12/15	100	124.37	130	126.57	122.50	-30	6,104	-0.49%	大賣/
2023/12/14	13	128.54	9	128.22	127.00	4	6,049	0.07%
2023/12/13	2.4	131.65	0	0.00	130.50	2.4	5,997	0.04%
2023/12/12	28	136.88	2	137.50	134.00	26	5,978	0.43%
2023/12/11	17.1	137.82	0	0.00	138.50	17.1	5,967	0.29%
2023/12/08	30	143.65	6	141.50	141.50	24	5,918	0.41%
2023/12/07	6	144.17	0	149.00	142.50	6	5,876	0.10%
2023/12/06	17	149.94	21	154.79	152.50	-4	5,763	-0.07%
2023/12/05	24	140.54	37	141.47	143.00	-13	5,521	-0.24%
2023/12/04	15	148.63	6	146.92	145.00	9	5,397	0.17%
2023/12/01	18	142.72	30	140.85	146.00	-12	5,123	-0.23%
2023/11/30	16	127.78	31	131.40	133.00	-15	4,903	-0.31%
2023/11/29	0	0.00	33	124.15	125.50	-33	4,606	-0.72%
2023/11/28	2	120.50	0	0.00	121.50	2	4,565	0.04%
2023/11/27	25	121.38	8	123.06	120.00	17	4,567	0.37%
2023/11/24	13	120.38	15	122.37	123.00	-2	4,531	-0.04%
2023/11/23	15	121.43	3	124.67	121.00	12	4,512	0.27%
2023/11/22	4	122.50	1	121.50	122.00	3	4,458	0.07%
2023/11/21	2	121.00	0	0.00	121.50	2	4,421	0.05%
2023/11/20	0	0.00	96	118.28	122.00	-96	4,375	-2.19%
2023/11/17	70	115.71	14	121.00	115.00	56	4,338	1.29%
2023/11/16	5	118.50	7	119.93	119.50	-2	4,277	-0.05%
2023/11/15	42	118.93	40	122.90	117.50	2	4,296	0.05%
2023/11/14	8	120.44	2	122.50	122.50	6	4,239	0.14%
2023/11/13	23	123.00	23	125.41	122.00	0	4,246	0.00%
2023/11/10	13	122.50	32	125.52	122.50	-19	4,218	-0.45%
2023/11/09	43	120.90	18	122.81	123.50	25	4,167	0.60%
2023/11/08	4	125.13	8	126.31	126.00	-4	4,116	-0.10%
2023/11/07	17	121.76	13	123.35	124.00	4	4,125	0.10%
2023/11/06	4	121.63	46	123.02	122.50	-42	4,292	-0.98%
2023/11/03	43	119.28	58	120.67	120.50	-15	4,285	-0.35%
2023/11/02	0	0.00	59	115.73	116.00	-59	4,127	-1.43%
2023/11/01	1	107.00	1	109.00	110.50	0	4,115	0.00%
2023/10/31	33	113.03	67	116.48	109.50	-34	4,138	-0.82%
2023/10/30	1	112.50	8	115.19	114.50	-7	3,990	-0.18%
2023/10/27	31	112.89	20	114.93	113.00	11	4,000	0.27%
2023/10/26	25	113.74	37	115.05	113.00	-12	4,031	-0.30%
2023/10/25	10	114.20	12	115.08	117.50	-2	3,920	-0.05%
2023/10/24	5	104.50	0	0.00	107.00	5	3,821	0.13%
2023/10/23	56	104.73	0	105.50	104.50	56	3,929	1.42%
2023/10/20	61	104.84	1	105.53	106.00	60	4,080	1.47%
2023/10/19	28	105.38	9	105.72	107.00	19	4,171	0.46%
2023/10/18	49	107.01	1	105.48	104.00	48	4,196	1.14%
2023/10/17	3	115.17	2	114.00	115.50	1	4,101	0.02%
2023/10/16	1	112.50	1	110.51	113.00	0	4,023	0.00%
2023/10/13	7	109.50	12	106.54	109.00	-5	3,972	-0.13%
2023/10/12	19	100.03	13	104.54	104.50	6	4,039	0.15%
2023/10/11	0	0.00	3	100.33	97.20	-3	4,192	-0.07%
2023/10/06	3	99.00	29.1	96.70	100.00	-26.1	4,529	-0.58%
2023/10/05	4	93.35	5	94.30	93.70	-1	4,665	-0.02%
2023/10/04	13	90.79	0	0.00	92.20	13	4,756	0.27%
2023/10/03	5	91.92	2	91.60	91.30	3	4,979	0.06%
2023/10/02	14	90.46	12	91.56	93.40	2	5,050	0.04%
2023/09/28	0	0.00	5	89.64	90.00	-5	5,000	-0.10%
2023/09/27	8	84.70	0	0.00	85.20	8	4,981	0.16%
2023/09/25	2	85.55	0	0.00	85.70	2	5,143	0.04%
2023/09/22	0	86.90	8	85.10	87.00	-8	5,192	-0.15%
2023/09/21	4	84.95	0	0.00	84.90	4	5,262	0.08%
2023/09/20	4	86.48	0	0.00	86.30	4	5,286	0.08%
2023/09/19	2	87.35	0	0.00	87.30	2	5,310	0.04%
2023/09/14	0	0.00	17	87.90	90.40	-17	5,338	-0.32%
2023/09/13	0	0.00	8	85.59	85.10	-8	5,302	-0.15%
2023/09/12	0	85.80	60	84.85	85.30	-60	5,333	-1.13%
2023/09/11	0	0.00	3	86.97	86.00	-3	5,364	-0.06%
2023/09/08	0	0.00	33	88.91	88.40	-33	5,414	-0.61%
2023/09/07	25	90.04	0	0.00	89.70	25	5,470	0.46%
2023/09/06	0	0.00	25	91.23	91.50	-25	5,685	-0.44%
2023/09/05	6	87.77	2	89.00	90.10	4	5,753	0.07%
2023/09/04	13	87.95	119	88.38	88.70	-106	5,777	-1.83%	大賣/鉅額交易
2023/09/01	3	87.57	162	88.37	87.40	-159	5,783	-2.75%	大賣/鉅額交易
2023/08/31	4	89.25	1	89.20	88.90	3	5,796	0.05%
2023/08/30	7	90.13	1	90.50	89.80	6	5,805	0.10%
2023/08/29	21	89.97	0	0.00	89.70	21	5,845	0.36%
2023/08/28	36	89.80	108	90.52	89.40	-72	5,859	-1.23%	大賣/
2023/08/25	10	94.03	30	95.13	92.50	-20	5,843	-0.34%
2023/08/24	21	96.80	1	98.00	95.90	20	5,879	0.34%
2023/08/23	36	95.33	22	94.97	96.30	14	6,051	0.23%
2023/08/22	28	99.33	6	97.92	96.90	22	6,074	0.36%
2023/08/21	0	0.00	26	102.71	102.50	-26	6,084	-0.43%
2023/08/18	30	102.15	0	0.00	100.00	30	6,206	0.48%
2023/08/17	0	0.00	35	105.50	105.50	-35	6,270	-0.56%
2023/08/16	0	0.00	11	102.68	103.00	-11	6,301	-0.17%
2023/08/15	0	0.00	11	100.68	101.50	-11	6,344	-0.17%
2023/08/14	59	97.38	7	99.13	98.00	52	6,425	0.81%
2023/08/11	34	102.82	46	101.67	100.00	-12	6,385	-0.19%
2023/08/10	147	108.46	141	108.00	105.50	6	6,298	0.10%	大買/大賣/
2023/08/09	5	110.20	5	111.90	111.50	0	6,117	0.00%
2023/08/08	20	106.18	2	106.00	109.50	18	6,066	0.30%
2023/08/07	3	106.33	15	107.57	108.50	-12	6,079	-0.20%
2023/08/04	96	100.34	1	100.50	105.00	95	6,139	1.55%
2023/08/02	100	103.59	16	106.50	103.50	84	6,168	1.36%
2023/08/01	128	104.96	5	105.40	106.50	123	6,174	1.99%	大買/鉅額交易
2023/07/31	33	110.67	22	112.98	108.50	11	6,129	0.18%
2023/07/28	49	105.38	0	0.00	107.00	49	6,042	0.81%
2023/07/27	37	108.36	12	110.04	108.00	25	6,025	0.41%
2023/07/26	6	109.67	50	110.47	108.00	-44	5,955	-0.74%
2023/07/25	16	108.81	4	111.37	106.00	12	5,833	0.21%
2023/07/24	22	110.45	22	111.77	112.00	0	5,667	0.00%
2023/07/21	26	103.31	0	107.50	107.00	26	5,517	0.47%
2023/07/20	0	0.00	14	111.11	111.50	-14	5,396	-0.26%
2023/07/19	50	109.81	3	110.33	108.00	47	5,331	0.88%
2023/07/18	1.2	109.57	1	108.50	108.00	0.1	5,270	0.00%
2023/07/17	68	113.55	2.1	113.57	113.50	65.9	5,157	1.28%
2023/07/14	25	105.48	34	106.07	110.50	-9	4,997	-0.18%
2023/07/13	10	101.45	21	99.49	100.50	-11	4,727	-0.23%
2023/07/12	9	92.28	113	94.09	94.80	-104	4,322	-2.41%	大賣/鉅額交易
2023/07/11	6	90.17	67	90.03	90.60	-61	4,056	-1.50%
2023/07/10	21	90.22	17	90.46	89.20	4	3,955	0.10%
2023/07/07	9	85.17	17.1	89.87	90.50	-8.1	3,773	-0.21%
2023/07/06	89	86.27	0	0.00	85.80	89	3,681	2.42%
2023/07/05	7	88.04	0	0.00	87.60	7	3,667	0.19%
2023/07/04	5.1	87.67	1	89.90	89.90	4.1	3,640	0.11%
2023/07/03	2	89.55	81.1	87.50	89.80	-79.1	3,583	-2.21%
2023/06/30	30	83.70	2	84.10	83.80	28	3,492	0.80%
2023/06/29	1	85.70	37	85.31	86.50	-36	3,484	-1.03%
2023/06/28	0	0.00	84	84.16	82.90	-84	3,426	-2.45%
2023/06/27	61	82.51	5	82.00	81.50	56	3,440	1.63%
2023/06/26	3	84.50	82	85.21	84.20	-79	3,420	-2.31%
2023/06/21	0	0.00	50	83.87	84.00	-50	3,382	-1.48%
2023/06/20	20	82.29	0	0.00	82.10	20	3,369	0.59%
2023/06/19	0	0.00	5	83.74	83.60	-5	3,369	-0.15%
2023/06/16	115	83.31	0	84.40	83.00	115	3,356	3.43%	大買/鉅額交易
2023/06/15	44	83.70	1	84.10	84.60	43	3,321	1.29%
2023/06/14	6	83.97	9	84.49	84.80	-3	3,284	-0.09%
2023/06/13	17	82.73	9	82.91	82.20	8	3,219	0.25%
2023/06/12	7	84.26	311	85.32	84.00	-304	3,150	-9.65%	大賣/鉅額交易
2023/06/09	4	79.30	5	82.00	83.00	-1	2,921	-0.03%
2023/06/08	50	78.01	41	78.32	78.70	9	2,847	0.32%
2023/06/07	40	79.62	0.2	80.40	79.10	39.9	2,811	1.42%
2023/06/06	127	80.07	0	0.00	80.30	127	2,783	4.56%	大買/鉅額交易
2023/06/05	7.1	81.38	4	82.48	81.30	3.1	2,768	0.11%
2023/06/02	74.1	82.50	3	82.30	81.80	71.1	2,754	2.58%
2023/06/01	7	83.14	1.5	82.87	83.70	5.5	2,748	0.20%
2023/05/31	62	81.79	2	82.45	82.30	60	2,729	2.20%
2023/05/30	69	81.35	17	82.19	81.90	52	2,763	1.88%
2023/05/29	28	81.51	1	84.90	80.80	27	2,708	1.00%
2023/05/26	34	79.94	68	80.60	80.50	-34	2,523	-1.35%
2023/05/25	24	78.60	12	79.48	78.80	12	2,450	0.49%
2023/05/24	33	78.18	211	78.08	79.30	-178	2,399	-7.42%	大賣/鉅額交易
2023/05/23	110	72.97	27	74.59	75.80	83	2,220	3.74%	大買/
2023/05/22	21	75.67	16	76.65	75.90	5	2,122	0.24%
2023/05/19	13	74.94	9	75.60	75.10	4	2,063	0.19%
2023/05/18	2	73.26	107	74.60	75.80	-105	1,989	-5.28%	大賣/鉅額交易
2023/05/17	6	72.23	1	72.00	72.30	5	1,885	0.27%
2023/05/16	0	0.00	2	71.95	72.00	-2	1,878	-0.11%
2023/05/15	146	71.92	2	72.40	71.60	144	1,865	7.72%	大買/鉅額交易
2023/05/12	3	71.43	108	72.61	73.50	-105	1,828	-5.74%	大賣/鉅額交易
2023/05/11	39	71.49	33	72.43	71.40	6	1,801	0.33%
2023/05/10	8	72.81	8	74.13	73.40	0	1,737	0.00%
2023/05/09	32	71.63	45	72.00	71.90	-13	1,631	-0.80%
2023/05/08	7	69.90	0	0.00	71.60	7	1,547	0.45%
2023/05/05	20	69.40	0	0.00	69.50	20	1,486	1.35%
2023/05/04	2	66.95	29	69.44	69.40	-27	1,453	-1.86%
2023/05/03	0	0.00	202	67.70	67.60	-202	1,412	-14.31%	大賣/鉅額交易
2023/05/02	0	0.00	5	66.56	66.20	-5	1,370	-0.36%
2023/04/28	0	0.00	40	65.71	65.50	-40	1,371	-2.92%
2023/04/27	2	63.75	21	64.82	64.80	-19	1,354	-1.40%
2023/04/26	0	0.00	4	63.58	63.20	-4	1,337	-0.30%
2023/04/25	18	62.42	1	62.40	62.50	17	1,327	1.28%
2023/04/24	10	64.01	0	0.00	63.70	10	1,310	0.76%
2023/04/21	7	62.49	1	63.10	62.70	6	1,307	0.46%
2023/04/20	0	63.30	0	0.00	63.70	0	1,283	0.00%
2023/04/19	169	64.60	1	64.71	63.70	168	1,265	13.27%	大買/鉅額交易
2023/04/18	2	66.85	0	0.00	66.70	2	1,197	0.17%
2023/04/17	0	67.30	0	0.00	67.60	0	1,184	0.00%
2023/04/14	108	68.34	0	68.10	67.40	108	1,171	9.22%	大買/鉅額交易
2023/04/13	3	68.57	31	69.06	68.40	-28	1,144	-2.45%
2023/04/12	0.5	68.60	97	70.43	70.50	-96.5	1,104	-8.74%
2023/04/11	0	67.10	33	68.43	68.50	-33	1,031	-3.20%
2023/04/10	0	67.70	108	68.07	68.30	-108	989	-10.92%	大賣/鉅額交易
2023/04/07	0	66.80	24.2	67.51	67.60	-24.1	962	-2.51%
2023/04/06	0	0.00	13	67.28	67.40	-13	944	-1.38%
2023/03/30	0	0.00	2	67.95	67.60	-2	904	-0.22%
2023/03/29	15	65.33	3	65.37	65.70	12	848	1.42%
2023/03/28	0	68.00	29	66.16	64.00	-29	823	-3.52%
2023/03/27	0	0.00	17	68.05	68.50	-17	767	-2.22%
2023/03/24	5	66.72	0	0.00	67.10	5	750	0.67%
2023/03/23	0	0.00	16	67.21	67.50	-16	737	-2.17%
2023/03/21	3	65.70	0	0.00	65.80	3	708	0.42%
2023/03/20	11	65.92	0	0.00	66.30	11	702	1.57%
2023/03/17	0	0.00	14	65.90	66.30	-14	693	-2.02%
2023/03/14	0	0.00	0.2	65.80	65.50	-0.2	649	-0.03%
2023/03/13	6	64.20	2	65.70	65.50	4	638	0.63%
2023/03/10	21	64.96	0	67.00	65.80	21	613	3.42%
2023/03/09	9	65.70	1	66.00	66.10	8	597	1.34%
2023/03/08	0	0.00	8	66.26	66.20	-8	591	-1.35%
2023/03/07	0	0.00	0.1	64.50	64.40	-0.1	564	-0.01%
2023/03/06	7	65.37	24	66.61	64.90	-17	551	-3.08%
2023/03/03	17	64.16	2.1	64.00	64.20	15	502	2.97%
2023/03/02	0.2	64.01	19	64.06	64.40	-18.8	501	-3.75%
2023/03/01	1	62.10	1	62.30	63.00	0	450	0.00%
2023/02/24	2	61.55	0.1	61.50	62.40	1.9	432	0.45%
2023/02/23	0	61.30	3.1	62.00	61.50	-3	409	-0.74%
2023/02/22	0	0.00	2	61.19	60.90	-2	388	-0.52%
2023/02/21	0	58.80	0	0.00	58.80	0	355	0.01%
2023/02/20	2	58.55	0.1	59.00	58.50	2	353	0.56%
2023/02/17	2	57.35	0	0.00	59.00	2	338	0.59%
2023/02/16	0	0.00	28	56.27	56.80	-28	326	-8.57%
2023/02/15	11	55.28	0	56.00	55.40	11	320	3.45%
2023/02/14	9	56.96	0	0.00	56.80	9	307	2.92%
2023/02/13	0.1	57.50	0	0.00	57.40	0.1	303	0.03%
2023/02/10	7	57.67	0	57.40	57.80	7	297	2.34%
2023/02/09	0	0.00	54	57.72	58.00	-54	290	-18.60%
2023/02/08	17	56.17	0	0.00	56.10	17	268	6.32%
2023/02/07	0	0.00	36	55.97	56.10	-36	259	-13.87%
2023/02/06	0	0.00	5.1	54.65	54.70	-5.1	244	-2.09%
2023/02/03	9	55.17	0	0.00	55.70	9	233	3.86%
2023/02/02	0	0.00	0.1	54.60	54.60	-0.1	212	-0.03%
2023/02/01	0	0.00	41.1	54.27	54.80	-41.1	202	-20.33%
2023/01/30	0	0.00	7	51.39	51.60	-7	174	-4.00%
2023/01/17	4	48.73	0	0.00	48.50	4	159	2.50%
2023/01/16	1.1	48.67	0	0.00	48.80	1.1	158	0.72%
2023/01/13	6	49.03	0	0.00	48.85	6	157	3.82%
2023/01/12	2	49.32	0	0.00	49.30	2	156	1.27%
2023/01/11	5	49.50	0	0.00	49.50	5	156	3.19%
2023/01/10	0	0.00	10	49.20	49.35	-10	152	-6.58%
2023/01/09	3.1	48.97	0	0.00	49.30	3.1	150	2.03%
2023/01/03	4	46.94	0	0.00	47.00	4	145	2.74%
2022/12/30	2	46.98	0	0.00	46.95	2	143	1.39%
2022/12/29	1.1	46.58	0	0.00	46.95	1.1	143	0.75%
2022/12/28	4	47.19	0	0.00	47.05	4	143	2.78%
2022/12/26	3	47.15	0	0.00	47.20	3	144	2.08%
2022/12/23	4	46.73	1	46.55	46.85	3	144	2.08%
2022/12/22	2	46.90	0	0.00	46.85	2	144	1.39%
2022/12/21	0	0.00	0	46.90	46.90	0	146	-0.02%
2022/12/20	0.1	46.80	0	0.00	46.85	0.1	147	0.07%
2022/12/19	1	47.65	0	0.00	47.80	1	150	0.67%
2022/12/15	1	47.65	0	0.00	47.65	1	148	0.67%
2022/12/14	1	47.65	0	0.00	47.55	1	148	0.67%
2022/12/13	0.1	47.85	0	0.00	47.55	0.1	148	0.03%
2022/12/09	1	46.95	0	0.00	47.00	1	144	0.69%
2022/12/08	2	46.68	0	0.00	46.90	2	147	1.36%
2022/12/06	0.1	47.80	0	0.00	47.45	0.1	146	0.07%
2022/12/05	0.1	48.20	0	0.00	48.50	0.1	143	0.07%
2022/12/02	0	47.65	0	0.00	47.95	0	141	0.01%
2022/11/25	2	47.10	0	0.00	47.25	2	139	1.44%
2022/11/24	0	0.00	1	47.40	48.00	-1	135	-0.74%
2022/11/23	0	0.00	16	46.27	47.00	-16	125	-12.75%
2022/11/16	1	43.60	0	0.00	43.50	1	123	0.81%
2022/11/15	0	0.00	1	43.80	43.70	-1	123	-0.81%
2022/11/14	0	0.00	2	43.60	43.70	-2	123	-1.62%
2022/11/11	0	0.00	2	42.90	42.85	-2	120	-1.66%
2022/11/04	0	0.00	3	41.83	42.30	-3	130	-2.30%
2022/09/26	1	41.05	0	0.00	40.75	1	182	0.55%
2022/09/20	2	42.95	0	0.00	42.95	2	188	1.06%
2022/09/14	1	42.90	0	0.00	43.20	1	208	0.48%
2022/09/08	3	43.10	0	0.00	43.05	3	218	1.37%
2022/09/06	1	42.75	0	0.00	42.75	1	223	0.45%
2022/09/05	1	43.85	0	0.00	43.85	1	224	0.45%
2022/08/26	8	44.96	1	45.20	44.85	7	227	3.08%
2022/08/17	1	42.60	0	0.00	42.60	1	234	0.43%
2022/08/16	2	42.38	0	0.00	42.55	2	234	0.85%
2022/08/02	3	39.97	0	0.00	40.00	3	242	1.24%
2022/07/22	3	40.52	0	0.00	40.40	3	247	1.21%
2022/07/19	0	0.00	2	40.30	40.30	-2	254	-0.79%
2022/07/13	1	40.80	0	0.00	40.80	1	237	0.42%
2022/07/12	6	40.10	0	0.00	40.15	6	237	2.52%
2022/07/08	0	0.00	8	41.46	41.65	-8	237	-3.37%
2022/07/07	2	40.35	0	0.00	40.60	2	236	0.85%
2022/07/05	1	40.20	0	0.00	40.50	1	238	0.42%
2022/07/04	1	40.80	0	0.00	40.50	1	236	0.42%
2022/07/01	4	41.48	0	0.00	41.30	4	234	1.71%
2022/06/27	0	0.00	5	44.44	44.50	-5	228	-2.18%
2022/06/22	2	43.05	0	0.00	43.20	2	216	0.92%
2022/06/20	2	44.93	4	45.38	44.80	-2	207	-0.96%
2022/06/17	0	0.00	11	45.61	45.80	-11	203	-5.42%
2022/06/16	0	0.00	4	47.50	46.55	-4	201	-1.98%
2022/06/14	1	47.25	0	0.00	47.60	1	205	0.49%
2022/06/13	8	47.72	2	47.60	47.75	6	204	2.93%
2022/06/10	0	0.00	20	48.87	48.90	-20	204	-9.77%
2022/06/08	0	0.00	8	49.66	49.00	-8	204	-3.92%
2022/06/07	0	0.00	5	49.07	49.05	-5	204	-2.45%
2022/06/01	0	0.00	10	49.57	49.60	-10	218	-4.57%
2022/05/31	2	49.45	9	48.87	49.65	-7	218	-3.20%
2022/05/30	0	0.00	5	47.93	47.90	-5	211	-2.37%
2022/05/27	0	0.00	1	47.40	47.25	-1	209	-0.48%
2022/05/23	1	47.25	0	0.00	47.60	1	220	0.45%
2022/05/18	1	47.75	0	0.00	47.95	1	223	0.45%
2022/05/13	1	45.90	2	46.03	46.00	-1	223	-0.45%
2022/05/11	1	46.90	0	0.00	46.85	1	219	0.46%
2022/05/10	1	47.65	0	0.00	47.80	1	218	0.46%
2022/05/09	1	48.60	1	48.55	48.25	0	215	0.00%
2022/05/06	1	48.75	0	0.00	48.95	1	216	0.46%
2022/04/29	1	49.95	0	0.00	49.50	1	218	0.46%
2022/04/27	4	49.36	0	0.00	49.50	4	219	1.82%
2022/04/26	1	50.80	0	0.00	50.50	1	216	0.46%
2022/04/25	3	50.80	0	0.00	50.60	3	216	1.39%
2022/04/22	1	52.30	0	0.00	52.10	1	214	0.47%
2022/04/14	0	0.00	1	52.90	52.70	-1	313	-0.32%
2022/03/21	0	0.00	2	55.45	55.70	-2	489	-0.41%
2022/03/16	8	51.59	0	0.00	51.80	8	489	1.63%
2022/03/15	9	51.60	0	0.00	51.90	9	490	1.84%
2022/03/10	3	52.27	1	52.30	52.30	2	502	0.40%
2022/03/09	2	51.65	0	0.00	51.50	2	506	0.39%
2022/03/08	16	51.70	3	51.97	51.40	13	515	2.52%
2022/03/07	24	53.64	0	0.00	53.50	24	518	4.63%
2022/03/04	10	55.61	0	0.00	55.50	10	526	1.90%
2022/03/03	3	56.07	0	0.00	56.00	3	533	0.56%
2022/03/02	0	0.00	2	55.70	55.80	-2	549	-0.36%
2022/03/01	10	55.39	0	0.00	55.50	10	555	1.80%
2022/02/25	7	54.71	0	0.00	54.80	7	561	1.25%
2022/02/24	16	55.13	3	55.00	54.80	13	572	2.27%
2022/02/22	18	56.38	0	0.00	56.20	18	584	3.08%
2022/02/21	2	57.45	2	57.55	57.60	0	598	0.00%
2022/02/17	0	0.00	5	57.76	57.90	-5	611	-0.82%
2022/02/07	2	55.35	2	55.70	55.70	0	660	0.00%
2022/01/26	11	54.61	0	0.00	54.30	11	673	1.63%
2022/01/25	14	54.90	0	0.00	54.70	14	690	2.03%
2022/01/24	4	55.23	0	0.00	55.40	4	706	0.57%
2022/01/21	7	55.93	0	0.00	56.00	7	713	0.98%
2022/01/20	2	56.30	0	0.00	56.80	2	714	0.28%
2022/01/19	0	0.00	2	56.30	56.50	-2	718	-0.28%
2022/01/18	24	56.53	0	0.00	56.20	24	726	3.30%
2022/01/17	11	55.85	0	0.00	56.70	11	731	1.50%
2022/01/14	5	55.18	0	0.00	55.30	5	744	0.67%
2022/01/13	0	0.00	1	56.00	55.90	-1	744	-0.13%
2022/01/12	67	56.73	0	0.00	56.30	67	742	9.02%
2022/01/11	84	58.28	5	58.58	57.40	79	736	10.73%
2022/01/10	0	0.00	33	59.98	59.70	-33	700	-4.71%
2022/01/07	73	59.54	2	59.90	59.30	71	690	10.28%
2022/01/06	4	60.33	0	0.00	60.30	4	680	0.59%
2022/01/05	2	62.20	78	62.24	61.90	-76	689	-11.02%
2022/01/04	0	0.00	14	61.36	61.30	-14	662	-2.11%
2022/01/03	0	0.00	6	61.38	61.00	-6	676	-0.89%
2021/12/29	1	60.70	0	0.00	61.00	1	696	0.14%
2021/12/28	3	61.13	0	0.00	61.00	3	715	0.42%
2021/12/27	1	61.40	0	0.00	61.60	1	731	0.14%
2021/12/24	7	60.80	1	60.70	60.70	6	745	0.80%
2021/12/22	2	60.55	0	0.00	60.50	2	788	0.25%
2021/12/20	41	61.04	1	60.90	60.90	40	844	4.74%
2021/12/17	2	62.65	37	62.82	62.30	-35	864	-4.05%
2021/12/16	12	61.66	14	62.17	62.00	-2	839	-0.24%
2021/12/15	1	59.60	5	61.38	61.40	-4	820	-0.49%
2021/12/14	7	59.41	0	0.00	59.70	7	820	0.85%
2021/12/10	4	59.60	4	60.20	60.00	0	853	0.00%
2021/12/09	2	59.70	2	59.80	59.80	0	865	0.00%
2021/12/08	23	59.89	2	60.00	59.60	21	911	2.30%
2021/12/07	2	59.90	0	0.00	60.00	2	917	0.22%
2021/12/06	2	59.40	0	0.00	59.50	2	927	0.22%
2021/12/03	4	60.13	1	60.20	60.10	3	945	0.32%
2021/12/02	6	60.37	0	0.00	60.10	6	972	0.62%
2021/12/01	5	61.30	0	0.00	61.50	5	993	0.50%
2021/11/29	1	60.10	0	0.00	61.70	1	1,080	0.09%
2021/11/26	78	61.21	0	0.00	60.80	78	1,167	6.68%
2021/11/25	16	62.25	0	0.00	62.30	16	1,189	1.35%
2021/11/24	23	62.06	1	61.90	62.70	22	1,190	1.85%
2021/11/23	33	62.72	0	0.00	62.40	33	1,194	2.76%
2021/11/22	71	63.56	0	0.00	63.60	71	1,247	5.69%
2021/11/19	6	64.13	0	0.00	64.20	6	1,253	0.48%
2021/11/18	2	65.30	12	65.52	64.70	-10	1,252	-0.80%
2021/11/17	4	64.55	3	64.63	64.60	1	1,243	0.08%
2021/11/16	1	63.80	5	64.18	64.00	-4	1,242	-0.32%
2021/11/11	12	63.79	0	0.00	64.10	12	1,268	0.95%
2021/11/09	2	64.30	0	0.00	64.60	2	1,280	0.16%
2021/11/04	3	65.17	0	0.00	65.10	3	1,350	0.22%
2021/11/03	7	65.00	0	0.00	65.20	7	1,363	0.51%
2021/11/02	17	64.14	0	0.00	63.70	17	1,375	1.24%
2021/11/01	0	0.00	4	65.38	65.20	-4	1,378	-0.29%
2021/10/29	1	62.70	4	63.75	63.80	-3	1,378	-0.22%
2021/10/28	3	62.90	0	0.00	62.90	3	1,398	0.21%
2021/10/27	1	63.20	0	0.00	63.20	1	1,429	0.07%
2021/10/26	1	62.30	0	0.00	62.40	1	1,496	0.07%
2021/10/25	1	63.50	0	0.00	62.80	1	1,577	0.06%
2021/10/22	0	0.00	6	63.28	63.20	-6	1,608	-0.37%
2021/10/21	0	0.00	2	61.90	61.60	-2	1,622	-0.12%
2021/10/20	2	61.20	0	0.00	61.40	2	1,642	0.12%
2021/10/19	0	0.00	57	60.38	61.20	-57	1,667	-3.42%
2021/10/18	0	0.00	3	59.80	59.70	-3	1,718	-0.17%
2021/10/15	0	0.00	4	59.33	59.10	-4	1,792	-0.22%
2021/10/14	14	57.98	2	58.80	58.00	12	1,813	0.66%
2021/10/13	6	57.77	0	0.00	58.00	6	1,833	0.33%
2021/10/12	66	59.17	0	0.00	58.90	66	1,864	3.54%
2021/10/08	0	0.00	10	61.78	61.00	-10	1,936	-0.52%
2021/10/07	0	0.00	4	61.15	60.80	-4	1,960	-0.20%
2021/10/06	1	61.10	1	61.00	59.70	0	2,070	0.00%
2021/10/05	0	0.00	1	60.40	60.40	-1	2,137	-0.05%
2021/10/04	2	60.30	3	60.83	60.00	-1	2,185	-0.05%
2021/09/30	0	62.70	4	63.23	62.80	-4	2,190	-0.18%
2021/09/29	3	63.63	0	0.00	62.80	3	2,189	0.14%
2021/09/28	0	0.00	3	65.57	65.00	-3	2,177	-0.14%
2021/09/27	1	65.70	110	66.11	64.80	-109	2,161	-5.04%	大賣/鉅額交易
2021/09/23	1	62.80	5	62.84	63.00	-4	2,133	-0.19%
2021/09/22	45	61.99	0	0.00	62.20	45	2,132	2.11%
2021/09/17	12	63.14	0	0.00	63.30	12	2,129	0.56%
2021/09/16	57	63.08	0	0.00	63.30	57	2,135	2.67%
2021/09/15	0	0.00	8	63.96	63.50	-8	2,142	-0.37%
2021/09/14	1	65.50	9	65.60	64.90	-8	2,129	-0.38%
2021/09/13	1	66.30	21	67.71	66.10	-20	2,125	-0.94%
2021/09/10	0	0.00	40	67.47	67.90	-40	2,091	-1.91%
2021/09/09	1	64.20	0	0.00	66.80	1	2,095	0.05%
2021/09/08	50	66.62	0	0.00	65.40	50	2,091	2.39%
2021/09/07	0	0.00	1	69.00	69.00	-1	2,079	-0.05%
2021/09/06	9	69.93	7	72.04	68.60	2	2,073	0.10%
2021/09/03	4	71.18	2	72.00	70.90	2	2,058	0.10%
2021/09/02	2	71.05	43	72.12	71.80	-41	2,038	-2.01%
2021/09/01	2	70.25	83	71.57	70.30	-81	1,967	-4.12%
2021/08/31	6	69.38	0	0.00	69.60	6	1,894	0.32%
2021/08/30	8	67.39	0	0.00	67.60	8	1,866	0.43%
2021/08/27	8	66.61	0	0.00	67.00	8	1,864	0.43%
2021/08/26	1	68.10	86	68.98	67.80	-85	1,856	-4.58%
2021/08/25	0	0.00	12	65.29	65.70	-12	1,801	-0.67%
2021/08/19	39	62.16	1	62.90	61.40	38	1,794	2.12%
2021/08/17	25	61.43	0	0.00	61.40	25	1,792	1.39%
2021/08/16	23	63.32	0	0.00	64.00	23	1,784	1.29%
2021/08/13	9	65.32	0	0.00	65.10	9	1,773	0.51%
2021/08/11	90	66.93	0	0.00	66.80	90	1,775	5.07%
2021/08/10	2	68.30	0	0.00	70.50	2	1,750	0.11%
2021/08/09	2	70.55	1	71.70	70.80	1	1,751	0.06%
2021/08/06	10	71.00	1	72.10	71.00	9	1,752	0.51%
2021/08/04	2	71.15	0	0.00	71.10	2	1,780	0.11%
2021/08/02	4	70.65	0	0.00	71.10	4	1,795	0.22%
2021/07/30	20	72.17	10	73.85	71.40	10	1,781	0.56%
2021/07/29	21	72.39	32	74.19	72.70	-11	1,752	-0.63%
2021/07/28	14	67.94	14	70.80	70.60	0	1,701	0.00%
2021/07/22	3	71.87	1	71.10	71.40	2	1,695	0.12%
2021/07/21	2	72.95	2	73.35	73.90	0	1,638	0.00%
2021/07/20	1	71.50	0	0.00	70.90	1	1,570	0.06%
2021/07/15	0	0.00	4	69.70	74.00	-4	1,518	-0.26%
2021/07/13	1	70.00	5	71.64	69.50	-4	1,435	-0.28%
2021/07/12	2	70.30	2	70.70	70.40	0	1,340	0.00%
2021/07/09	0	0.00	32	69.44	70.00	-32	1,272	-2.52%
2021/07/08	0	0.00	5	66.98	67.60	-5	1,256	-0.40%
2021/07/06	2	65.50	0	0.00	65.50	2	1,479	0.14%
2021/07/05	0	0.00	80	66.06	66.40	-80	1,498	-5.34%
2021/07/01	4	63.18	4	65.40	63.30	0	1,592	0.00%
2021/06/30	0	0.00	8	65.51	64.20	-8	1,579	-0.51%
2021/06/29	0	0.00	1	65.00	64.60	-1	1,587	-0.06%
2021/06/24	0	0.00	4	65.40	64.90	-4	1,620	-0.25%
2021/06/21	16	61.81	0	0.00	62.00	16	1,640	0.98%
2021/06/18	0	0.00	24	64.32	63.70	-24	1,646	-1.46%
2021/06/17	0	0.00	13	63.75	63.90	-13	1,651	-0.79%
2021/06/15	0	0.00	76	63.78	63.70	-76	1,707	-4.45%
2021/06/11	0	0.00	1	62.50	62.00	-1	1,721	-0.06%
2021/05/31	11	56.26	0	0.00	56.30	11	2,123	0.52%
2021/05/17	0	0.00	1	51.00	49.70	-1	2,759	-0.04%
2021/05/14	21	56.18	0	0.00	54.50	21	2,730	0.77%
2021/05/13	1	53.60	0	0.00	56.40	1	2,724	0.04%
2021/05/12	25	56.22	0	0.00	56.70	25	2,712	0.92%
2021/05/11	24	62.08	0	0.00	61.50	24	2,706	0.89%
2021/05/07	0	0.00	13	65.42	64.80	-13	2,891	-0.45%
2021/05/06	1	66.60	11	66.24	63.20	-10	3,060	-0.33%
2021/05/05	0	0.00	5	65.00	64.50	-5	3,163	-0.16%
2021/05/04	17	61.44	3	62.10	61.80	14	3,147	0.44%
2021/05/03	20	63.37	2	63.10	63.20	18	3,129	0.58%
2021/04/29	3	65.57	0	0.00	65.50	3	3,120	0.10%
2021/04/28	5	66.66	19	66.91	66.80	-14	3,109	-0.45%
2021/04/26	1	64.50	0	0.00	64.60	1	3,122	0.03%
2021/04/23	12	63.96	0	0.00	64.70	12	3,132	0.38%
2021/04/22	9	64.18	0	0.00	63.80	9	3,146	0.29%
2021/04/21	4	65.30	0	0.00	65.20	4	3,144	0.13%
2021/04/19	1	64.30	6	65.93	66.20	-5	3,171	-0.16%
2021/04/16	1	62.60	8	62.76	63.40	-7	3,170	-0.22%
2021/04/15	3	62.60	1	63.50	63.20	2	3,178	0.06%
2021/04/14	28	62.84	0	0.00	62.80	28	3,259	0.86%
2021/04/13	68	66.90	0	0.00	64.80	68	3,294	2.06%
2021/04/12	4	68.95	66	69.21	68.80	-62	3,249	-1.91%
2021/04/09	8	66.01	0	0.00	66.70	8	3,083	0.26%
2021/04/08	19	66.48	12	66.80	67.20	7	3,083	0.23%
2021/04/07	2	67.35	32	66.64	66.90	-30	3,048	-0.98%
2021/04/06	1	64.10	0	0.00	63.80	1	3,034	0.03%
2021/04/01	12	63.51	0	0.00	63.90	12	3,110	0.39%
2021/03/31	14	64.09	3	64.40	64.20	11	3,123	0.35%
2021/03/30	1	64.80	0	0.00	64.90	1	3,135	0.03%
2021/03/29	0	0.00	25	65.80	65.50	-25	3,130	-0.80%
2021/03/26	2	64.10	3	64.00	64.40	-1	3,117	-0.03%
2021/03/25	8	62.96	2	63.70	63.80	6	3,124	0.19%
2021/03/24	18	63.76	1	65.10	63.40	17	3,165	0.54%
2021/03/23	4	65.03	0	0.00	64.90	4	3,152	0.13%
2021/03/22	6	65.52	0	0.00	66.10	6	3,137	0.19%
2021/03/19	2	65.80	4	66.63	66.40	-2	3,126	-0.06%
2021/03/18	0	0.00	14	66.37	66.50	-14	3,100	-0.45%
2021/03/17	61	64.37	0	0.00	64.10	61	3,071	1.99%
2021/03/16	2	65.80	2	66.25	65.70	0	3,045	0.00%
2021/03/15	6	65.65	0	0.00	66.60	6	3,052	0.20%
2021/03/12	3	66.67	46	67.46	66.60	-43	3,041	-1.41%
2021/03/11	2	65.95	0	0.00	66.60	2	2,988	0.07%
2021/03/10	4	65.83	3	65.70	67.00	1	2,895	0.03%
2021/03/09	44	63.04	0	0.00	63.90	44	2,836	1.55%
2021/03/08	32	64.87	7	67.21	64.40	25	2,805	0.89%
2021/03/05	3	64.63	35	65.56	64.80	-32	2,724	-1.17%
2021/03/03	6	62.93	6	65.12	63.40	0	2,717	0.00%
2021/03/02	2	62.80	1	63.80	63.80	1	2,651	0.04%
2021/02/26	18	61.33	1	62.50	62.70	17	2,631	0.65%
2021/02/25	16	62.66	14	64.32	62.20	2	2,625	0.08%
2021/02/24	2	62.45	70	62.95	62.20	-68	2,613	-2.60%
2021/02/23	0	0.00	2	61.00	63.20	-2	2,586	-0.08%
2021/02/22	0	0.00	9	62.76	61.90	-9	2,538	-0.35%
2021/02/19	1	60.50	38	60.77	60.90	-37	2,440	-1.52%
2021/02/18	3	58.93	150	60.09	61.00	-147	2,421	-6.07%	大賣/鉅額交易
2021/02/17	0	0.00	10	56.87	57.40	-10	2,327	-0.43%
2021/02/05	45	53.85	5	54.00	54.00	40	2,285	1.75%
2021/02/04	8	54.18	2	54.20	54.10	6	2,273	0.26%
2021/02/03	0	0.00	2	54.50	54.50	-2	2,260	-0.09%
2021/02/02	18	54.54	0	0.00	55.20	18	2,245	0.80%
2021/02/01	6	53.02	1	54.40	55.00	5	2,210	0.23%
2021/01/29	35	55.25	14	55.54	54.40	21	2,165	0.97%
2021/01/28	22	57.81	77	57.82	58.60	-55	1,969	-2.79%
2021/01/27	5	54.52	168	56.03	56.40	-163	1,780	-9.15%	大賣/鉅額交易
2021/01/26	0	0.00	5	53.62	52.90	-5	1,638	-0.31%
2021/01/25	0	0.00	1	52.50	52.40	-1	1,618	-0.06%
2021/01/21	1	51.40	0	0.00	51.40	1	1,596	0.06%
2021/01/20	87	51.87	0	0.00	52.10	87	1,582	5.50%
2021/01/19	0	0.00	26	54.53	53.40	-26	1,553	-1.67%
2021/01/18	0	0.00	21	53.19	53.00	-21	1,520	-1.38%
2021/01/15	2	52.30	2	53.00	52.10	0	1,501	0.00%
2021/01/14	2	51.90	2	52.90	53.10	0	1,476	0.00%
2021/01/13	55	51.78	1	52.20	52.20	54	1,462	3.69%
2021/01/12	16	52.53	0	0.00	51.90	16	1,440	1.11%
2021/01/11	13	53.25	10	54.09	53.80	3	1,396	0.21%
2021/01/08	12	55.33	1	55.00	54.50	11	1,367	0.80%
2021/01/07	19	56.31	24	56.69	56.50	-5	1,337	-0.37%
2021/01/06	8	54.08	107	56.52	57.60	-99	1,246	-7.94%	大賣/
2021/01/05	0	0.00	30	54.66	54.50	-30	1,160	-2.59%
2021/01/04	1	52.80	1	53.80	53.50	0	1,122	0.00%
2020/12/31	6	52.02	51	52.66	52.50	-45	1,106	-4.07%
2020/12/30	4	52.78	2	52.80	52.50	2	1,077	0.19%
2020/12/29	30	53.29	8	54.18	53.00	22	1,060	2.07%
2020/12/28	3	53.97	82	54.10	54.50	-79	993	-7.95%
2020/12/25	0	0.00	15	52.59	51.70	-15	904	-1.66%
2020/12/24	1	51.50	9	51.51	51.50	-8	870	-0.92%
2020/12/23	0	0.00	11	49.30	49.50	-11	843	-1.30%
2020/12/22	25	49.13	0	0.00	48.00	25	845	2.96%
2020/12/21	12	50.11	5	49.98	49.95	7	831	0.84%
2020/12/18	37	52.11	41	52.87	50.60	-4	818	-0.49%
2020/12/17	14	51.41	7	52.09	51.70	7	764	0.92%
2020/12/16	3	50.80	2	50.45	50.70	1	740	0.14%
2020/12/15	2	49.75	0	0.00	49.65	2	736	0.27%
2020/12/11	22	50.70	0	0.00	50.20	22	722	3.05%
2020/12/10	31	51.36	0	0.00	52.00	31	706	4.39%
2020/12/09	2	51.90	17	51.67	52.40	-15	693	-2.16%
2020/12/08	2	49.95	0	0.00	50.00	2	669	0.30%
2020/12/07	5	49.44	0	0.00	49.40	5	664	0.75%
2020/12/03	7	50.84	0	0.00	50.60	7	644	1.09%
2020/12/02	0	0.00	5	50.80	50.70	-5	644	-0.78%
2020/12/01	4	51.18	0	0.00	51.00	4	650	0.61%
2020/11/30	0	0.00	16	52.16	51.90	-16	651	-2.45%
2020/11/27	2	50.55	1	50.60	51.30	1	638	0.16%
2020/11/26	3	51.27	28	50.77	51.10	-25	607	-4.11%
2020/11/25	5	48.79	0	0.00	49.05	5	582	0.86%
2020/11/24	3	49.25	12	49.59	48.90	-9	604	-1.49%
2020/11/23	0	0.00	8	48.71	49.10	-8	575	-1.39%
2020/11/20	14	47.16	0	0.00	47.25	14	530	2.64%
2020/11/19	5	47.70	5	48.00	47.65	0	521	0.00%
2020/11/18	6	47.49	0	0.00	47.60	6	511	1.17%
2020/11/17	3	47.67	29	47.61	47.70	-26	501	-5.18%
2020/11/16	5	46.30	5	46.80	47.00	0	491	0.00%
2020/11/13	5	45.30	0	0.00	45.80	5	528	0.95%
2020/11/12	3	44.70	0	0.00	44.30	3	514	0.58%
2020/11/11	3	44.88	0	0.00	44.90	3	517	0.58%
2020/11/10	0	0.00	2	44.70	44.95	-2	519	-0.38%
2020/11/04	0	0.00	1	44.40	44.00	-1	536	-0.19%
2020/11/03	0	0.00	9	43.88	43.95	-9	536	-1.68%
2020/10/29	0	0.00	1	43.50	43.75	-1	554	-0.18%
2020/10/28	0	0.00	1	43.65	43.75	-1	557	-0.18%
2020/10/27	0	0.00	16	43.44	43.35	-16	554	-2.89%
2020/10/23	0	0.00	4	43.19	43.25	-4	561	-0.71%
2020/10/21	0	0.00	9	43.43	43.30	-9	587	-1.53%
2020/10/20	0	0.00	3	43.43	43.20	-3	616	-0.49%
2020/10/19	0	0.00	24	43.32	43.30	-24	626	-3.83%
2020/10/15	2	42.80	0	0.00	42.80	2	636	0.31%
2020/10/13	0	0.00	7	43.27	43.15	-7	651	-1.07%
2020/10/12	0	0.00	1	43.05	43.10	-1	658	-0.15%
2020/10/08	0	0.00	1	43.40	43.10	-1	676	-0.15%
2020/10/07	0	0.00	6	43.35	43.30	-6	687	-0.87%
2020/10/06	0	0.00	1	43.45	43.25	-1	700	-0.14%
2020/10/05	1	41.90	0	0.00	43.10	1	739	0.14%
2020/09/30	1	42.40	0	0.00	42.50	1	754	0.13%
2020/09/28	8	41.44	0	0.00	41.90	8	828	0.97%
2020/09/25	40	41.25	0	0.00	40.95	40	852	4.69%
2020/09/24	30	42.65	1	42.45	42.30	29	859	3.37%
2020/09/22	6	43.35	1	43.40	43.60	5	880	0.57%
2020/09/18	9	44.08	1	44.10	44.10	8	926	0.86%
2020/09/11	16	43.41	0	0.00	43.60	16	973	1.64%
2020/09/10	28	44.38	0	0.00	44.20	28	973	2.87%
2020/09/09	4	44.23	0	0.00	44.70	4	980	0.41%
2020/09/08	1	44.85	0	0.00	44.65	1	987	0.10%
2020/09/04	1	44.30	0	0.00	45.65	1	1,005	0.10%
2020/09/03	4	45.10	28	45.92	45.00	-24	995	-2.41%
2020/09/02	1	45.80	11	45.94	45.20	-10	994	-1.01%
2020/09/01	1	44.30	0	0.00	45.15	1	1,007	0.10%
2020/08/31	0	0.00	41	45.88	45.55	-41	1,005	-4.08%
2020/08/28	0	0.00	21	44.76	45.00	-21	1,012	-2.07%
2020/08/26	1	43.30	0	0.00	43.35	1	1,012	0.10%
2020/08/24	1	42.90	0	0.00	42.90	1	1,052	0.10%
2020/08/20	98	43.80	0	0.00	43.80	98	1,070	9.16%
2020/08/19	0	0.00	50	46.50	46.35	-50	1,049	-4.76%
2020/08/13	51	44.08	0	0.00	43.75	51	1,057	4.82%
2020/08/12	17	43.50	0	0.00	43.95	17	1,061	1.60%
2020/08/04	2	43.83	0	0.00	43.75	2	1,125	0.18%
2020/07/28	15	42.87	0	0.00	42.10	15	1,208	1.24%
2020/07/27	5	43.52	0	0.00	43.40	5	1,202	0.42%
2020/07/24	46	44.83	11	45.84	44.40	35	1,213	2.88%
2020/07/22	1	47.10	0	0.00	47.10	1	1,179	0.08%
2020/07/17	20	46.16	0	0.00	46.10	20	1,159	1.72%
2020/07/16	2	46.98	0	0.00	47.05	2	1,154	0.17%
2020/07/14	116	49.18	0	0.00	49.15	116	1,133	10.24%	大買/鉅額交易
2020/07/13	22	49.19	0	0.00	49.40	22	1,124	1.96%
2020/07/10	43	49.64	212	49.53	49.30	-169	1,118	-15.12%	大賣/鉅額交易
2020/07/09	2	52.00	2	52.80	52.30	0	1,082	0.00%
2020/07/07	0	0.00	3	52.63	52.00	-3	1,053	-0.28%
2020/07/06	1	51.70	15	51.54	51.90	-14	1,010	-1.39%
2020/07/03	0	0.00	1	50.70	50.90	-1	986	-0.10%
2020/06/30	1	49.95	34	50.21	50.60	-33	943	-3.50%
2020/06/29	6	47.36	0	0.00	48.60	6	905	0.66%
2020/06/24	43	48.08	0	0.00	48.00	43	895	4.80%
2020/06/23	0	0.00	22	48.50	48.70	-22	884	-2.49%
2020/06/22	0	0.00	4	48.54	48.60	-4	880	-0.45%
2020/06/19	56	47.87	26	48.21	48.00	30	876	3.42%
2020/06/18	7	48.86	0	0.00	48.75	7	860	0.81%
2020/06/17	3	49.05	0	0.00	49.10	3	859	0.35%
2020/06/15	1	49.15	0	0.00	49.15	1	863	0.12%
2020/06/12	7	49.00	4	49.33	49.75	3	861	0.35%
2020/06/11	1	50.40	19	50.61	50.00	-18	859	-2.09%
2020/06/10	11	49.90	0	0.00	49.95	11	843	1.30%
2020/06/09	20	50.19	0	0.00	50.20	20	856	2.34%
2020/06/08	0	0.00	37	50.55	50.00	-37	850	-4.35%
2020/06/05	10	51.25	0	0.00	51.80	10	823	1.21%
2020/06/04	5	51.32	23	51.58	51.40	-18	814	-2.21%
2020/06/03	0	0.00	21	49.99	50.50	-21	785	-2.67%
2020/06/02	19	49.92	0	0.00	49.75	19	767	2.48%
2020/06/01	14	49.87	0	0.00	50.80	14	742	1.89%
2020/05/28	0	0.00	2	49.88	49.85	-2	696	-0.29%
2020/05/27	0	0.00	1	49.35	49.20	-1	679	-0.15%
2020/05/26	0	0.00	14	48.84	48.75	-14	658	-2.13%
2020/05/22	6	47.65	10	47.82	47.35	-4	637	-0.63%
2020/05/21	0	0.00	3	47.25	47.60	-3	610	-0.49%
2020/05/19	2	44.85	6	45.10	45.15	-4	572	-0.70%
2020/05/18	1	45.35	0	0.00	44.90	1	564	0.18%
2020/05/15	14	45.30	1	45.70	45.80	13	554	2.35%
2020/05/14	1	46.60	35	46.22	46.00	-34	536	-6.34%
2020/05/12	7	45.96	0	0.00	45.90	7	506	1.38%
2020/05/11	0	0.00	8	45.96	46.00	-8	495	-1.61%
2020/05/08	73	44.79	0	0.00	44.75	73	465	15.69%
2020/05/07	3	44.60	1	45.10	44.70	2	443	0.45%
2020/05/06	0	0.00	1	43.95	44.20	-1	414	-0.24%
2020/05/05	8	42.59	3	42.55	42.75	5	390	1.28%
2020/05/04	21	41.75	0	0.00	42.30	21	379	5.54%
2020/04/30	53	41.77	4	42.10	42.00	49	376	13.00%
2020/04/29	10	41.78	0	0.00	41.80	10	380	2.63%
2020/04/27	37	39.79	2	39.45	39.95	35	372	9.41%
2020/04/21	7	38.29	0	0.00	38.05	7	368	1.90%
2020/04/20	3	38.70	0	0.00	38.80	3	378	0.79%
2020/04/17	1	38.25	10	38.22	38.65	-9	382	-2.35%
2020/04/15	0	0.00	25	37.70	37.80	-25	377	-6.62%
2020/04/14	4	36.40	0	0.00	36.80	4	374	1.07%
2020/04/13	0	0.00	9	35.93	35.90	-9	374	-2.41%
2020/04/10	3	33.98	0	0.00	34.80	3	367	0.82%
2020/04/09	4	33.81	1	34.25	34.15	3	368	0.81%
2020/04/08	0	0.00	1	33.80	34.00	-1	366	-0.27%
2020/04/07	7	33.81	0	0.00	33.80	7	364	1.92%
2020/04/06	0	0.00	2	33.05	33.15	-2	362	-0.55%
2020/03/30	1	31.20	0	0.00	31.90	1	363	0.28%
2020/03/24	10	29.59	0	0.00	29.80	10	355	2.81%
2020/03/23	2	28.43	0	0.00	28.60	2	353	0.57%
2020/03/20	51	29.28	0	0.00	29.75	51	349	14.59%
2020/03/19	30	28.42	4	27.50	27.50	26	344	7.55%
2020/03/18	76	30.62	0	0.00	30.30	76	332	22.84%
2020/03/17	23	30.18	0	0.00	30.55	23	326	7.04%
2020/03/16	30	32.82	0	0.00	32.10	30	319	9.39%
2020/03/13	34	33.04	1	32.90	33.10	33	315	10.46%
2020/03/12	11	37.06	0	0.00	36.15	11	296	3.71%
2020/03/10	12	37.39	0	0.00	38.50	12	286	4.19%
2020/03/05	2	38.75	0	0.00	38.75	2	281	0.71%
2020/02/12	0	0.00	2	37.95	37.95	-2	276	-0.72%
2020/02/11	0	0.00	5	37.57	37.30	-5	274	-1.82%
2020/02/03	2	35.68	0	0.00	36.50	2	271	0.74%
2020/01/30	2	37.98	0	0.00	37.50	2	263	0.76%
2020/01/20	1	40.15	0	0.00	40.05	1	253	0.39%
2020/01/07	2	40.28	0	0.00	40.25	2	239	0.83%
2020/01/06	1	40.70	0	0.00	40.65	1	238	0.42%
2020/01/02	0	0.00	1	41.15	41.35	-1	239	-0.42%
2019/12/31	0	0.00	4	41.03	40.90	-4	237	-1.68%
2019/12/26	2	40.83	0	0.00	40.80	2	242	0.82%
2019/12/25	4	40.93	50	41.02	41.00	-46	244	-18.81%
2019/12/19	0	0.00	19	41.36	41.25	-19	258	-7.36%
2019/12/16	3	40.22	1	40.60	41.35	2	272	0.73%
2019/12/13	3	40.78	0	0.00	40.55	3	273	1.10%
2019/12/11	3	41.07	0	0.00	41.10	3	284	1.05%
2019/12/03	0	0.00	58	41.00	41.70	-58	542	-10.70%
2019/11/26	0	0.00	2	41.95	41.95	-2	572	-0.35%
2019/11/20	0	0.00	6	41.21	41.15	-6	584	-1.03%
2019/11/19	0	0.00	3	41.15	41.25	-3	591	-0.51%
2019/10/21	0	0.00	1	41.05	41.10	-1	672	-0.15%
2019/10/16	0	0.00	1	41.30	41.10	-1	736	-0.14%
2019/10/15	0	0.00	1	40.90	40.80	-1	741	-0.13%
2019/10/09	0	0.00	1	40.75	40.80	-1	763	-0.13%
2019/10/08	0	0.00	1	41.15	41.05	-1	774	-0.13%
2019/10/04	1	41.95	0	0.00	41.55	1	792	0.13%
2019/10/01	10	41.78	0	0.00	41.80	10	798	1.25%
2019/09/27	0	0.00	1	41.30	41.30	-1	802	-0.12%
2019/09/24	2	42.83	0	0.00	42.60	2	827	0.24%
2019/09/23	70	42.61	0	0.00	42.80	70	838	8.35%
2019/09/18	1	42.55	1	42.60	42.55	0	861	0.00%
2019/09/12	1	43.20	1	43.25	43.25	0	904	0.00%
2019/09/11	2	43.25	0	0.00	43.00	2	956	0.21%
2019/09/10	1	43.80	3	44.00	44.10	-2	951	-0.21%
2019/09/09	1	44.85	0	0.00	44.70	1	952	0.10%
2019/09/06	4	47.01	1	46.80	46.80	3	933	0.32%
2019/09/05	1	43.35	1	44.65	46.15	0	829	0.00%
2019/09/04	0	0.00	5	42.90	42.80	-5	772	-0.65%
2019/08/30	1	42.10	0	0.00	42.25	1	768	0.13%
2019/08/22	0	0.00	1	43.40	43.10	-1	777	-0.13%
2019/08/15	2	41.10	0	0.00	41.70	2	818	0.24%
2019/08/12	2	42.05	0	0.00	42.50	2	856	0.23%
2019/08/08	2	42.30	0	0.00	41.90	2	860	0.23%
2019/08/07	0	0.00	1	42.30	41.85	-1	869	-0.11%
2019/07/31	0	0.00	2	43.95	44.20	-2	920	-0.22%
2019/07/30	1	43.20	0	0.00	43.60	1	926	0.11%
2019/07/19	1	48.35	0	0.00	47.95	1	1,023	0.10%
2019/07/18	0	0.00	2	47.80	48.00	-2	1,014	-0.20%
2019/07/11	0	0.00	4	46.38	46.60	-4	1,129	-0.35%
2019/07/08	1	44.90	0	0.00	44.90	1	1,223	0.08%
2019/07/04	1	45.55	0	0.00	45.50	1	1,356	0.07%
2019/07/03	2	45.45	0	0.00	45.35	2	1,500	0.13%
2019/07/02	1	46.30	1	46.30	46.30	0	1,666	0.00%
2019/06/28	0	0.00	2	45.20	45.10	-2	1,705	-0.12%
2019/06/25	0	0.00	1	44.90	44.25	-1	1,827	-0.05%
2019/06/21	0	0.00	3	44.68	44.00	-3	1,979	-0.15%
2019/06/19	0	0.00	5	42.61	43.90	-5	2,057	-0.24%
2019/06/18	3	40.10	0	0.00	40.20	3	2,110	0.14%
2019/06/17	4	40.44	1	40.60	40.50	3	2,368	0.13%
2019/06/14	1	41.00	0	0.00	41.05	1	2,555	0.04%
2019/06/12	0	0.00	4	41.66	41.85	-4	2,750	-0.15%
2019/06/11	11	41.26	1	41.45	41.60	10	2,835	0.35%
2019/06/10	10	42.40	6	42.15	42.30	4	2,895	0.14%
2019/06/06	4	41.39	1	41.50	41.50	3	2,898	0.10%
2019/06/05	40	41.62	3	41.50	41.25	37	2,902	1.27%
2019/06/03	6	41.70	0	0.00	41.80	6	2,905	0.21%
2019/05/31	2	42.75	2	42.53	42.65	0	2,906	0.00%
2019/05/29	0	0.00	4	42.34	42.45	-4	2,909	-0.14%
2019/05/24	4	40.90	8	41.40	40.95	-4	2,990	-0.13%
2019/05/23	8	41.00	0	0.00	40.80	8	2,976	0.27%
2019/05/22	1	42.10	0	0.00	42.10	1	2,965	0.03%
2019/05/21	0	0.00	12	42.56	43.50	-12	2,956	-0.41%
2019/05/20	10	43.01	0	0.00	42.80	10	2,955	0.34%
2019/05/17	5	45.33	0	0.00	44.25	5	2,945	0.17%
2019/05/16	2	46.68	0	0.00	46.35	2	2,935	0.07%
2019/05/15	0	0.00	6	46.88	47.20	-6	2,935	-0.20%
2019/05/14	0	0.00	1	45.75	46.20	-1	2,939	-0.03%
2019/05/13	0	0.00	1	44.85	44.95	-1	2,934	-0.03%
2019/05/10	6	45.65	6	47.13	45.65	0	2,928	0.00%
2019/05/09	2	47.55	1	46.85	47.00	1	2,922	0.03%
2019/05/07	2	49.05	0	0.00	49.00	2	2,927	0.07%
2019/05/06	0	0.00	1	48.65	48.20	-1	2,937	-0.03%
2019/05/03	1	48.55	8	48.95	48.55	-7	2,939	-0.24%
2019/05/02	9	48.66	11	49.26	48.65	-2	2,934	-0.07%
2019/04/30	7	47.31	45	47.73	47.75	-38	2,919	-1.30%
2019/04/29	36	46.73	1	45.05	45.35	35	2,900	1.21%
2019/04/26	10	49.58	1	51.20	49.45	9	2,842	0.32%
2019/04/25	6	50.95	0	0.00	50.70	6	2,860	0.21%
2019/04/24	0	0.00	1	51.50	51.60	-1	2,955	-0.03%
2019/04/23	19	52.24	17	52.05	51.60	2	2,971	0.07%
2019/04/22	1	50.90	10	51.72	50.90	-9	2,931	-0.31%
2019/04/19	40	51.39	0	0.00	51.00	40	2,935	1.36%
2019/04/18	10	52.56	1	53.60	52.50	9	2,910	0.31%
2019/04/17	2	53.60	0	0.00	53.10	2	2,919	0.07%
2019/04/16	1	54.30	2	54.85	54.00	-1	2,920	-0.03%
2019/04/15	16	53.31	1	54.40	54.40	15	2,939	0.51%
2019/04/12	30	52.86	1	54.20	53.70	29	3,012	0.96%
2019/04/11	3	53.80	10	53.20	53.30	-7	3,038	-0.23%
2019/04/10	3	55.17	1	55.80	55.10	2	2,992	0.07%
2019/04/09	2	54.95	0	0.00	55.60	2	2,921	0.07%
2019/04/08	5	55.70	31	54.48	57.00	-26	2,785	-0.93%
2019/04/02	1	52.40	18	52.69	53.00	-17	2,624	-0.65%
2019/04/01	12	52.78	13	53.21	52.30	-1	2,601	-0.04%
2019/03/29	1	51.90	9	52.29	52.30	-8	2,556	-0.31%
2019/03/28	3	51.97	9	52.33	51.70	-6	2,544	-0.24%
2019/03/27	0	0.00	2	52.10	52.00	-2	2,554	-0.08%
2019/03/26	0	0.00	13	52.28	51.90	-13	2,516	-0.52%
2019/03/25	8	49.34	0	0.00	49.80	8	2,412	0.33%
2019/03/22	3	49.08	4	50.75	49.80	-1	2,420	-0.04%
2019/03/21	5	50.02	8	49.98	50.10	-3	2,383	-0.13%
2019/03/20	2	49.10	1	49.50	49.70	1	2,303	0.04%
2019/03/19	12	47.78	36	47.72	48.00	-24	2,032	-1.18%
2019/03/18	26	46.48	27	46.02	45.90	-1	1,833	-0.05%
2019/03/14	0	0.00	4	43.03	42.30	-4	1,624	-0.25%
2019/03/13	0	0.00	1	42.90	43.25	-1	1,541	-0.06%
2019/03/11	12	41.12	0	0.00	41.20	12	1,492	0.80%
2019/03/06	0	0.00	6	41.40	41.30	-6	1,522	-0.39%
2019/03/04	0	0.00	8	41.53	41.65	-8	1,549	-0.52%
2019/02/27	1	40.80	10	40.83	41.10	-9	1,564	-0.58%
2019/02/26	16	42.42	4	42.25	41.15	12	1,561	0.77%
2019/02/18	0	0.00	2	40.93	40.80	-2	1,527	-0.13%
2019/02/14	0	0.00	1	41.55	41.45	-1	1,542	-0.06%
2019/02/11	2	40.65	0	0.00	40.75	2	1,536	0.13%
2019/01/28	0	0.00	2	41.10	41.10	-2	1,509	-0.13%
2019/01/21	2	41.20	0	0.00	41.15	2	1,472	0.14%
2019/01/17	4	42.35	0	0.00	41.85	4	1,467	0.27%
2019/01/16	0	0.00	1	42.80	43.05	-1	1,434	-0.07%
2019/01/11	1	41.15	1	41.50	41.15	0	1,303	0.00%
2019/01/09	3	41.87	1	41.70	41.50	2	1,251	0.16%
2019/01/08	1	41.70	0	0.00	41.40	1	1,226	0.08%
2019/01/04	1	40.75	1	41.00	42.00	0	1,148	0.00%
2019/01/03	2	40.65	1	40.75	40.65	1	1,075	0.09%
2018/12/26	0	0.00	1	38.20	37.80	-1	1,058	-0.09%
2018/12/25	0	0.00	5	39.36	39.50	-5	1,053	-0.47%
2018/12/24	1	40.35	0	0.00	41.10	1	1,072	0.09%
2018/12/22	2	41.40	1	40.85	40.70	1	1,138	0.09%
2018/12/20	1	39.55	0	0.00	39.60	1	1,155	0.09%
2018/12/19	0	0.00	2	40.25	40.25	-2	1,109	-0.18%
2018/12/18	0	0.00	3	39.55	38.70	-3	1,113	-0.27%
2018/12/14	0	0.00	11	38.50	39.30	-11	1,071	-1.03%
2018/12/13	15	38.86	3	39.12	38.90	12	1,063	1.13%
2018/12/11	0	0.00	2	37.00	37.05	-2	1,117	-0.18%
2018/12/10	11	36.85	0	0.00	36.75	11	1,145	0.96%
2018/12/04	0	0.00	6	39.49	38.50	-6	1,453	-0.41%
2018/12/03	0	0.00	23	38.42	39.00	-23	1,565	-1.47%
2018/11/29	0	0.00	1	37.50	36.95	-1	1,669	-0.06%
2018/11/28	1	37.35	3	37.75	37.10	-2	1,751	-0.11%
2018/11/27	0	0.00	10	37.46	37.35	-10	1,898	-0.53%
2018/11/23	0	0.00	4	35.83	36.00	-4	2,016	-0.20%
2018/11/22	0	0.00	4	36.49	35.40	-4	2,141	-0.19%
2018/11/21	0	0.00	39	35.55	35.85	-39	2,438	-1.60%
2018/11/20	0	0.00	2	35.28	35.20	-2	2,577	-0.08%
2018/11/19	0	0.00	1	35.15	35.10	-1	3,115	-0.03%
2018/11/16	0	0.00	12	35.88	34.80	-12	3,426	-0.35%
2018/11/14	0	0.00	5	34.07	34.70	-5	3,585	-0.14%
2018/11/08	0	0.00	3	32.97	32.80	-3	3,571	-0.08%
2018/11/06	13	31.12	0	0.00	30.85	13	3,563	0.36%
2018/11/05	2	31.78	0	0.00	31.80	2	3,576	0.06%
2018/11/02	0	0.00	4	31.99	32.00	-4	3,584	-0.11%
2018/10/31	0	0.00	2	31.00	31.00	-2	3,591	-0.06%
2018/10/30	0	0.00	1	30.10	30.10	-1	3,592	-0.03%
2018/10/26	1	29.95	0	0.00	29.50	1	3,618	0.03%
2018/10/25	5	30.12	0	0.00	30.20	5	3,608	0.14%
2018/10/22	0	0.00	4	32.30	32.85	-4	3,582	-0.11%
2018/10/09	21	35.11	0	0.00	35.30	21	3,571	0.59%
2018/10/08	4	35.54	0	0.00	35.60	4	3,568	0.11%
2018/10/05	10	36.33	0	0.00	36.10	10	3,553	0.28%
2018/10/04	6	37.53	1	37.50	37.65	5	3,518	0.14%
2018/10/03	0	0.00	1	38.15	37.65	-1	3,508	-0.03%
2018/10/01	65	37.55	2	37.45	37.55	63	3,453	1.82%
2018/09/27	1	39.55	1	39.65	39.55	0	3,339	0.00%
2018/09/19	6	42.18	0	0.00	41.60	6	3,242	0.19%
2018/09/14	2	41.90	0	0.00	42.60	2	3,163	0.06%
2018/09/12	1	40.70	3	41.10	41.25	-2	3,205	-0.06%
2018/09/11	4	42.15	0	0.00	42.00	4	3,171	0.13%
2018/09/07	0	0.00	2	45.05	45.00	-2	2,932	-0.07%
2018/09/06	0	0.00	1	50.20	49.25	-1	2,799	-0.04%
2018/09/04	0	0.00	3	49.20	50.20	-3	2,748	-0.11%
2018/09/03	8	50.78	7	51.44	49.45	1	2,662	0.04%
2018/08/31	62	48.45	4	48.70	50.70	58	2,514	2.31%
2018/08/30	3	49.95	4	49.85	49.50	-1	2,420	-0.04%
2018/08/29	7	49.83	9.4	49.85	50.50	-2.4	2,401	-0.10%
2018/08/28	26	51.48	24	51.81	49.70	2	2,270	0.09%
2018/08/27	0	0.00	11	49.40	50.40	-11	1,967	-0.56%
2018/08/24	18	50.15	21	50.27	50.80	-3	1,820	-0.16%
2018/08/23	6	48.19	126.7	48.00	48.40	-120.7	1,292	-9.34%	大賣/鉅額交易
2018/08/22	0	0.00	10	43.01	44.00	-10	993	-1.01%
2018/08/21	50	42.85	58	42.81	41.80	-8	925	-0.86%
2018/08/20	0	0.00	5	41.05	40.80	-5	838	-0.60%
2018/08/17	0	0.00	1	39.90	39.40	-1	873	-0.11%
2018/08/16	0	0.00	1	39.35	39.55	-1	951	-0.11%
2018/08/14	1	39.95	0	0.00	39.90	1	961	0.10%
2018/08/10	0	0.00	10	41.01	40.65	-10	955	-1.05%
2018/08/06	0	0.00	5	39.25	39.65	-5	945	-0.53%
2018/08/03	6	39.81	11	39.80	39.75	-5	948	-0.53%
2018/08/02	1	39.35	7	39.13	39.25	-6	936	-0.64%
2018/08/01	0	0.00	1	38.50	38.50	-1	940	-0.11%
2018/07/31	2	37.90	0	0.00	38.00	2	952	0.21%
2018/07/30	20	37.84	1	38.00	37.75	19	962	1.97%
2018/07/27	2	38.20	0	0.00	38.15	2	972	0.21%
2018/07/24	7	37.93	0	0.00	38.00	7	1,036	0.68%
2018/07/23	67	37.96	0	0.00	37.60	67	1,038	6.45%
2018/07/20	10	38.50	0	0.00	38.40	10	1,042	0.96%
2018/07/19	6	39.03	0	0.00	39.15	6	1,047	0.57%
2018/07/18	3	40.57	1	41.05	40.85	2	1,062	0.19%
2018/07/17	1	39.55	0	0.00	39.80	1	1,074	0.09%
2018/07/16	0	0.00	2	38.55	39.50	-2	1,086	-0.18%
2018/07/11	2	37.35	1	37.15	37.40	1	1,136	0.09%
2018/07/10	1	37.50	0	0.00	38.15	1	1,146	0.09%
2018/07/06	1	37.40	0	0.00	37.55	1	1,212	0.08%
2018/07/03	1	38.80	0	0.00	38.40	1	1,348	0.07%
2018/06/19	6	41.78	1	41.70	40.70	5	2,225	0.22%
2018/06/13	0	0.00	12	42.75	41.20	-12	2,324	-0.52%
2018/06/07	5	41.87	1	41.55	41.60	4	2,297	0.17%
2018/05/31	0	0.00	1	39.65	39.35	-1	2,392	-0.04%
2018/05/30	5	40.20	0	0.00	39.75	5	2,403	0.21%
2018/05/29	5	42.00	0	0.00	41.20	5	2,453	0.20%
2018/05/25	7	42.54	2	42.70	42.60	5	2,433	0.21%
2018/05/23	1	39.10	1	40.30	39.60	0	2,421	0.00%
2018/05/16	1	40.70	4	40.26	39.20	-3	2,708	-0.11%
2018/05/15	1	39.45	1	39.95	39.55	0	2,704	0.00%
2018/05/11	2	39.60	0	0.00	39.00	2	2,757	0.07%
2018/05/09	0	0.00	1	40.00	39.80	-1	2,826	-0.04%
2018/05/08	1	40.95	0	0.00	40.75	1	2,853	0.04%
2018/05/03	1	40.00	0	0.00	39.80	1	3,028	0.03%
2018/05/02	0	0.00	4	40.30	40.30	-4	3,042	-0.13%
2018/04/23	4	37.40	0	0.00	37.40	4	2,986	0.13%
2018/04/20	1	41.30	0	0.00	41.00	1	2,935	0.03%
2018/04/17	1	41.40	0	0.00	41.35	1	2,873	0.03%
2018/04/13	2	41.78	0	0.00	41.40	2	2,881	0.07%
2018/04/11	0	0.00	3	41.93	41.75	-3	2,818	-0.11%
2018/04/02	1	41.55	0	0.00	41.60	1	2,665	0.04%
2018/03/31	2	41.73	0	0.00	42.10	2	2,645	0.08%
2018/03/30	0	0.00	1	44.10	41.70	-1	2,608	-0.04%
2018/03/29	1	43.10	0.5	44.60	44.65	0.5	2,359	0.02%
2018/03/28	2	42.20	3	41.30	42.20	-1	2,225	-0.04%
2018/03/27	3	43.37	4	41.51	41.40	-1	2,192	-0.05%
2018/03/23	0	0.00	9	39.00	40.25	-9	1,935	-0.46%
2018/03/21	1	39.00	1	39.00	39.00	0	1,723	0.00%
2018/03/09	0	0.00	1	37.35	37.75	-1	1,512	-0.07%
2018/03/05	0	0.00	10	36.60	36.70	-10	1,393	-0.72%
2018/03/02	0	0.00	5	36.55	37.00	-5	1,368	-0.37%
2018/03/01	0	0.00	10	35.60	35.70	-10	1,301	-0.77%
2018/02/26	7	36.22	1	36.00	36.00	6	1,267	0.47%
2018/02/23	20	38.13	0	0.00	37.30	20	1,212	1.65%
2018/02/22	7	37.48	7	37.47	37.50	0	1,142	0.00%
2018/02/21	16	37.97	5	38.20	38.20	11	1,028	1.07%
2018/02/12	0	0.00	8	35.35	35.30	-8	927	-0.86%
2018/02/06	6	33.08	0	0.00	32.40	6	833	0.72%
2018/02/05	2	34.65	0	0.00	35.00	2	795	0.25%
2018/02/02	5	34.47	0	0.00	34.85	5	781	0.64%
2018/02/01	0	0.00	9	35.82	35.20	-9	776	-1.16%
2018/01/30	0	0.00	1	34.95	34.25	-1	686	-0.15%
2018/01/29	0	0.00	2	34.15	34.50	-2	631	-0.32%
2018/01/25	0	0.00	2	32.45	32.35	-2	496	-0.40%
2018/01/24	0	0.00	7	31.99	31.90	-7	477	-1.46%
2018/01/17	0	0.00	5	31.20	31.10	-5	452	-1.11%
2018/01/11	1	30.90	12	31.00	30.90	-11	450	-2.44%
2018/01/10	7	30.71	0	0.00	30.60	7	453	1.54%
2018/01/09	0	0.00	5	31.39	31.55	-5	448	-1.11%
2018/01/08	0	0.00	6	31.02	30.95	-6	428	-1.40%