達邁 (3645)-美商高盛券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
44.00
漲跌
▲0.10
漲幅
+0.23%
成交量
817張
產業
上市電子零組件類股
274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

達邁 (3645)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	31	43.97	5	43.57	44.00	26	2,292	1.13%
2024/05/06	16	44.15	6	44.33	43.90	10	2,292	0.44%
2024/05/03	31	45.92	141	45.70	44.25	-110	2,298	-4.79%	大賣/鉅額交易
2024/05/02	12	44.22	15	44.76	44.80	-3	2,296	-0.13%
2024/04/30	29	43.68	3	43.77	43.80	26	2,297	1.13%
2024/04/29	36	43.97	30	43.53	43.45	6	2,301	0.26%
2024/04/26	15	44.13	89	43.67	43.30	-74	2,309	-3.20%
2024/04/25	66	45.12	42	44.89	44.65	24	2,301	1.04%
2024/04/24	116	45.59	16	45.39	44.60	100	2,303	4.34%	大買/
2024/04/23	34	44.12	15	43.81	43.70	19	2,298	0.83%
2024/04/22	57	44.12	59	45.25	43.65	-2	2,297	-0.09%
2024/04/19	81	47.18	150	46.94	46.00	-69	2,276	-3.03%	大賣/
2024/04/18	94	47.15	87	46.86	46.55	7	2,213	0.32%
2024/04/17	95	45.03	107	45.47	45.35	-12	2,172	-0.55%	大賣/
2024/04/16	22	44.05	40	44.85	43.75	-18	2,190	-0.82%
2024/04/15	69	45.57	25	45.40	45.50	44	2,167	2.03%
2024/04/12	90	45.36	87	46.58	45.10	3	2,147	0.14%
2024/04/11	65	46.72	30	46.57	46.65	35	2,096	1.67%
2024/04/10	288	46.86	107	46.57	47.05	181	2,079	8.70%	大買/大賣/鉅額交易
2024/04/09	162	45.05	266	45.13	45.50	-104	2,006	-5.18%	大買/大賣/鉅額交易
2024/04/08	69	42.32	73	42.67	44.15	-4	1,875	-0.21%
2024/04/03	34	40.20	2	40.08	40.15	32	1,827	1.75%
2024/04/02	1	40.35	17	40.42	40.20	-16	1,849	-0.86%
2024/04/01	34	40.73	1	40.65	40.70	33	1,878	1.76%
2024/03/29	50	40.41	9	40.41	40.20	41	1,916	2.14%
2024/03/28	34	40.80	46	40.80	40.70	-12	1,995	-0.60%
2024/03/27	55	40.91	21	40.92	40.90	34	2,011	1.69%
2024/03/26	45	40.70	29	40.66	40.50	16	2,028	0.79%
2024/03/25	53	40.82	17	40.75	41.00	36	2,077	1.73%
2024/03/22	11	40.08	23	40.08	40.15	-12	2,099	-0.57%
2024/03/21	93	40.18	29	40.07	40.40	64	2,125	3.01%
2024/03/20	14	40.55	41	40.37	40.15	-27	2,160	-1.25%
2024/03/19	13	41.15	28	41.20	41.00	-15	2,353	-0.64%
2024/03/18	33	40.79	4	40.68	40.95	29	2,352	1.23%
2024/03/15	34	40.34	51	40.41	40.35	-17	2,360	-0.72%
2024/03/14	6	40.78	196	40.73	40.50	-190	2,351	-8.08%	大賣/鉅額交易
2024/03/13	86	42.99	139	42.83	42.00	-53	2,334	-2.27%	大賣/
2024/03/12	17	45.00	35	44.87	45.00	-18	2,301	-0.78%
2024/03/11	199	44.74	24	44.87	44.55	175	2,308	7.58%	大買/鉅額交易
2024/03/08	270	44.50	154	44.37	43.05	116	2,281	5.08%	大買/大賣/鉅額交易
2024/03/07	111	48.18	84	48.82	47.80	27	2,173	1.24%	大買/
2024/03/06	93	47.55	128	46.85	48.30	-35	2,032	-1.72%	大賣/
2024/03/05	88	45.40	104	45.48	45.85	-16	1,884	-0.85%	大賣/
2024/03/04	203	44.30	63	44.54	44.75	140	1,790	7.82%	大買/鉅額交易
2024/03/01	13	43.02	80	43.41	42.70	-67	1,704	-3.93%
2024/02/29	27	44.28	31	44.19	44.50	-4	1,694	-0.24%
2024/02/27	96	43.86	23	43.39	43.70	73	1,689	4.32%
2024/02/26	53	43.40	4	43.20	43.50	49	1,673	2.93%
2024/02/23	17	43.54	47	43.29	42.85	-30	1,673	-1.79%
2024/02/22	21	44.48	81	44.76	44.05	-60	1,674	-3.58%
2024/02/21	29	43.67	16	43.42	43.35	13	1,667	0.78%
2024/02/20	19	43.21	5	43.40	43.10	14	1,716	0.82%
2024/02/19	28	43.54	0	0.00	43.70	28	1,731	1.62%
2024/02/16	77	43.39	4	43.41	43.45	73	1,728	4.22%
2024/02/15	26	42.98	6	42.80	43.10	20	1,714	1.17%
2024/02/05	1	41.30	52	42.04	42.45	-51	1,712	-2.98%
2024/02/02	23	42.15	4	42.21	41.95	19	1,746	1.09%
2024/02/01	148	42.28	21	41.86	41.95	127	1,758	7.22%	大買/鉅額交易
2024/01/31	28	41.21	22	41.07	41.25	6	1,760	0.34%
2024/01/30	5	40.97	15	41.41	40.70	-10	1,753	-0.57%
2024/01/29	29	41.43	11	41.43	41.50	18	1,746	1.03%
2024/01/26	13	42.61	67	42.17	42.00	-54	1,735	-3.11%
2024/01/25	9	43.08	150	43.56	43.00	-141	1,719	-8.20%	大賣/鉅額交易
2024/01/24	30	42.73	9	42.52	42.20	21	1,671	1.26%
2024/01/23	17	43.08	3	43.20	42.80	14	1,663	0.84%
2024/01/22	73	43.63	5	43.54	43.40	68	1,654	4.11%
2024/01/19	37	43.14	15	42.60	43.15	22	1,643	1.34%
2024/01/18	36	42.69	65	42.93	42.50	-29	1,625	-1.78%
2024/01/17	42	42.69	14	42.77	42.85	28	1,611	1.74%
2024/01/16	53	41.93	13	41.77	42.05	40	1,593	2.51%
2024/01/15	39	42.54	4	42.48	42.05	35	1,584	2.21%
2024/01/12	22	42.47	1	42.60	42.15	21	1,578	1.33%
2024/01/11	35	42.77	19	43.01	43.00	16	1,567	1.02%
2024/01/10	16	42.15	50	41.62	42.40	-34	1,531	-2.22%
2024/01/09	6	40.23	17	40.52	39.95	-11	1,478	-0.74%
2024/01/08	3	41.32	8	40.99	40.75	-5	1,471	-0.34%
2024/01/05	16	40.91	12	40.90	40.75	4	1,468	0.27%
2024/01/04	46	41.72	4	41.93	40.65	42	1,463	2.87%
2024/01/03	38	42.23	6	42.48	41.90	32	1,449	2.21%
2024/01/02	43	43.16	1	44.05	43.05	42	1,439	2.92%
2023/12/29	38	44.06	9	43.68	44.10	29	1,429	2.03%
2023/12/28	9	44.11	36	44.38	43.65	-27	1,420	-1.90%
2023/12/27	8	44.97	37	44.79	44.95	-29	1,398	-2.07%
2023/12/26	7	45.65	45	45.41	44.90	-38	1,365	-2.78%
2023/12/25	49	44.35	85	45.29	45.80	-36	1,324	-2.72%
2023/12/22	32	43.21	25	43.36	43.25	7	1,242	0.56%
2023/12/21	53	43.95	29	44.37	43.75	24	1,226	1.96%
2023/12/20	15	45.08	45	45.28	44.85	-30	1,199	-2.50%
2023/12/19	8	44.83	28	44.70	44.90	-20	1,144	-1.75%
2023/12/18	4	44.63	100	44.51	44.60	-96	1,115	-8.61%
2023/12/15	92	43.97	159	43.97	44.50	-67	1,079	-6.21%	大賣/
2023/12/14	151	44.51	166	44.13	44.30	-15	1,027	-1.46%	大買/大賣/
2023/12/13	6	41.36	15	41.28	41.15	-9	822	-1.09%
2023/12/12	12	41.61	32	40.87	41.20	-20	831	-2.40%
2023/12/11	14	40.88	15	41.01	40.80	-1	851	-0.12%
2023/12/08	45	41.94	8	42.24	41.35	37	854	4.33%
2023/12/07	29	42.10	29	41.82	41.60	0	874	0.00%
2023/12/06	13	42.40	66	42.25	42.30	-53	879	-6.02%
2023/12/05	89	42.26	36	42.00	42.40	53	853	6.21%
2023/12/04	15	41.74	108	41.81	42.00	-93	833	-11.16%	大賣/
2023/12/01	13	40.88	7	40.94	40.80	6	821	0.73%
2023/11/30	6	40.83	63	40.91	40.95	-57	855	-6.66%
2023/11/29	23	39.92	17	39.94	41.00	6	833	0.72%
2023/11/28	0	0.00	1	39.55	39.75	-1	805	-0.12%
2023/11/27	0	0.00	18	39.53	39.40	-18	802	-2.24%
2023/11/24	42	39.71	25	40.16	39.70	17	787	2.16%
2023/11/23	3	41.00	8	41.24	40.60	-5	771	-0.65%
2023/11/22	4	41.75	10	41.79	41.30	-6	769	-0.78%
2023/11/21	27	41.55	10	41.99	41.30	17	756	2.25%
2023/11/20	14	42.46	114	42.77	42.45	-100	733	-13.64%	大賣/
2023/11/17	28	41.25	80	41.97	42.70	-52	646	-8.04%
2023/11/16	22	39.26	13	40.09	40.80	9	579	1.55%
2023/11/15	6	37.82	8	38.14	38.70	-2	555	-0.36%
2023/11/14	0	0.00	6	37.85	37.80	-6	547	-1.10%
2023/11/13	15	37.98	20	38.17	38.20	-5	548	-0.91%
2023/11/10	0	0.00	102	38.52	38.50	-102	542	-18.81%	大賣/鉅額交易
2023/11/09	2	43.23	25	43.10	42.75	-23	495	-4.64%
2023/11/08	2	43.23	72	43.12	42.95	-70	498	-14.05%
2023/11/06	17	40.53	0	0.00	40.45	17	497	3.41%
2023/11/03	4	39.65	0	0.00	39.50	4	501	0.80%
2023/11/02	5	39.49	0	0.00	39.60	5	505	0.99%
2023/11/01	8	38.72	12	38.55	38.85	-4	516	-0.78%
2023/10/31	16	38.97	33	39.34	38.25	-17	526	-3.23%
2023/10/30	9	40.06	15	39.94	39.90	-6	538	-1.11%
2023/10/27	33	39.98	21	39.88	39.95	12	549	2.18%
2023/10/26	16	38.59	15	38.54	38.50	1	555	0.18%
2023/10/25	29	39.15	3	39.30	39.30	26	568	4.58%
2023/10/24	4	38.63	8	38.42	38.45	-4	580	-0.69%
2023/10/23	10	39.27	15	38.87	38.65	-5	606	-0.82%
2023/10/20	8	37.69	19	37.79	38.40	-11	648	-1.70%
2023/10/19	1	38.50	9	38.46	38.65	-8	676	-1.18%
2023/10/18	0	0.00	21	39.00	38.90	-21	703	-2.98%
2023/10/17	0	0.00	21	40.02	39.95	-21	729	-2.88%
2023/10/16	1	39.25	13	39.39	39.25	-12	780	-1.54%
2023/10/13	14	39.98	2	39.80	39.90	12	845	1.42%
2023/10/12	21	39.53	0	0.00	39.90	21	865	2.43%
2023/10/11	15	39.70	29	40.06	39.15	-14	886	-1.58%
2023/10/06	12	40.78	2	41.13	41.10	10	914	1.09%
2023/10/05	7	40.26	8	40.32	40.20	-1	976	-0.10%
2023/10/04	21	40.03	14	39.94	40.15	7	1,047	0.67%
2023/10/03	8	41.50	33	41.26	40.95	-25	1,164	-2.15%
2023/10/02	10	41.61	6	41.23	41.90	4	1,211	0.33%
2023/09/28	15	40.79	1	40.90	40.90	14	1,221	1.15%
2023/09/27	3	40.30	8	40.78	40.55	-5	1,222	-0.41%
2023/09/26	5	41.97	44	41.40	41.00	-39	1,223	-3.19%
2023/09/25	10	42.64	3	42.57	42.65	7	1,221	0.57%
2023/09/22	13	41.77	21	41.80	41.90	-8	1,221	-0.65%
2023/09/21	7	42.01	12	41.83	41.85	-5	1,220	-0.41%
2023/09/20	2	42.95	10	42.57	42.55	-8	1,216	-0.66%
2023/09/19	18	43.20	24	43.62	43.00	-6	1,217	-0.49%
2023/09/18	0	0.00	24	43.95	43.85	-24	1,215	-1.97%
2023/09/15	1	44.55	89	44.41	43.85	-88	1,216	-7.23%
2023/09/14	49	45.01	42	45.25	45.30	7	1,206	0.58%
2023/09/13	0	0.00	64	42.78	42.55	-64	1,186	-5.40%
2023/09/12	9	44.35	124	44.10	43.60	-115	1,182	-9.73%	大賣/鉅額交易
2023/09/11	38	42.75	82	43.30	44.15	-44	1,155	-3.81%
2023/09/08	23	41.45	11	41.20	41.70	12	1,157	1.04%
2023/09/07	2	41.90	25	42.25	42.00	-23	1,155	-1.99%
2023/09/06	0	0.00	63	43.13	42.50	-63	1,155	-5.45%
2023/09/05	17	43.25	180	44.70	44.60	-163	1,141	-14.28%	大賣/鉅額交易
2023/09/04	8	41.24	3	41.02	41.40	5	1,104	0.45%
2023/09/01	16	40.63	4	41.21	41.10	12	1,109	1.08%
2023/08/31	8	40.67	8	41.04	40.70	0	1,111	0.00%
2023/08/30	33	41.08	3	41.25	41.45	30	1,127	2.66%
2023/08/29	38	39.93	3	39.87	39.80	35	1,128	3.10%
2023/08/28	58	39.73	3	39.83	39.60	55	1,131	4.86%
2023/08/25	24	40.64	5	40.65	40.65	19	1,133	1.68%
2023/08/24	24	41.17	30	41.02	40.85	-6	1,191	-0.50%
2023/08/23	33	41.42	28	41.51	41.40	5	1,195	0.42%
2023/08/22	24	41.55	8	41.64	41.40	16	1,198	1.33%
2023/08/21	21	42.56	6	42.61	42.55	15	1,196	1.25%
2023/08/18	9	42.88	12	42.89	42.70	-3	1,197	-0.25%
2023/08/17	50	42.84	5	43.26	43.35	45	1,199	3.75%
2023/08/16	58	42.54	14	42.26	42.55	44	1,202	3.66%
2023/08/15	89	43.59	9	43.29	43.05	80	1,194	6.70%
2023/08/14	104	43.69	18	43.19	43.05	86	1,186	7.25%	大買/
2023/08/11	22	47.65	4	47.19	46.95	18	1,163	1.55%
2023/08/10	14	47.34	39	47.80	47.00	-25	1,158	-2.16%
2023/08/09	29	48.98	16	48.87	48.75	13	1,143	1.14%
2023/08/08	19	48.78	29	48.07	48.10	-10	1,136	-0.88%
2023/08/07	0	0.00	35	47.64	49.00	-35	1,136	-3.08%
2023/08/04	24	47.96	27	48.56	48.60	-3	1,125	-0.27%
2023/08/02	26	47.06	42	47.08	47.10	-16	1,115	-1.43%
2023/08/01	18	48.10	22	48.83	47.30	-4	1,100	-0.36%
2023/07/31	28	49.84	12	49.59	49.30	16	1,088	1.47%
2023/07/28	49	49.44	0	0.00	49.55	49	1,072	4.57%
2023/07/27	52	49.83	0	0.00	49.45	52	1,060	4.91%
2023/07/26	0	0.00	152	50.21	49.35	-152	1,046	-14.53%	大賣/鉅額交易
2023/07/25	43	51.93	54	52.31	51.60	-11	1,020	-1.08%
2023/07/24	24	50.16	12	49.71	50.90	12	979	1.22%
2023/07/21	42	50.59	4	51.20	50.80	38	949	4.00%
2023/07/20	9	49.38	72	49.38	49.40	-63	927	-6.79%
2023/07/19	94	50.26	1	50.00	50.40	93	899	10.34%
2023/07/18	26	48.26	75	49.22	48.80	-49	849	-5.77%
2023/07/17	76	47.52	0	0.00	47.80	76	785	9.67%
2023/07/14	17	47.35	8	47.68	47.20	9	767	1.17%
2023/07/13	239	47.72	3	47.30	47.90	236	753	31.34%	大買/鉅額交易
2023/07/12	12	46.65	93	47.02	46.75	-81	719	-11.27%
2023/07/11	146	45.55	10	45.48	45.50	136	657	20.69%	大買/鉅額交易
2023/07/10	8	45.75	130	44.93	45.95	-122	593	-20.56%	大賣/鉅額交易
2023/07/07	51	40.70	86	42.02	41.90	-35	473	-7.39%
2023/07/06	38	39.55	0	0.00	39.65	38	423	8.98%
2023/07/05	1	39.05	0	0.00	38.95	1	412	0.24%
2023/07/04	33	38.91	0	0.00	38.95	33	409	8.05%
2023/07/03	22	38.42	0	0.00	38.50	22	405	5.42%
2023/06/30	6	37.71	0	0.00	37.70	6	403	1.49%
2023/06/29	3	38.27	0	0.00	38.00	3	401	0.75%
2023/06/28	2	38.10	0	0.00	38.00	2	402	0.50%
2023/06/27	2	38.30	1	38.05	38.10	1	408	0.24%
2023/06/26	8	38.83	0	0.00	38.40	8	406	1.97%
2023/06/21	35	38.49	0	0.00	38.60	35	404	8.65%
2023/06/20	3	37.50	0	0.00	38.00	3	402	0.75%
2023/06/19	0	0.00	9	38.58	37.70	-9	402	-2.24%
2023/06/16	0	0.00	36	39.55	39.35	-36	388	-9.26%
2023/06/15	0	0.00	74	39.37	39.60	-74	380	-19.44%
2023/06/14	43	39.28	0	0.00	39.90	43	370	11.61%
2023/06/13	7	37.99	0	0.00	38.00	7	349	2.00%
2023/06/12	2	38.13	5	38.06	37.90	-3	347	-0.86%
2023/06/09	6	38.33	7	38.25	38.30	-1	344	-0.29%
2023/06/08	17	38.31	2	38.03	38.20	15	347	4.32%
2023/06/07	20	38.12	4	38.10	38.25	16	351	4.55%
2023/06/06	0	0.00	25	37.83	37.90	-25	360	-6.94%
2023/06/05	61	38.36	10	38.21	38.45	51	357	14.28%
2023/06/02	1	36.85	3	36.97	36.95	-2	340	-0.59%
2023/06/01	5	37.18	5	37.26	37.15	0	342	0.00%
2023/05/31	20	37.62	56	37.44	37.35	-36	338	-10.65%
2023/05/30	32	37.23	47	37.92	37.95	-15	329	-4.55%
2023/05/29	38	35.70	0	0.00	35.90	38	272	13.97%
2023/05/26	26	35.06	0	0.00	35.10	26	264	9.84%
2023/05/25	17	34.96	0	0.00	35.00	17	258	6.57%
2023/05/24	29	34.90	0	0.00	35.05	29	257	11.24%
2023/05/23	9	34.62	11	34.75	34.60	-2	256	-0.78%
2023/05/22	6	34.82	0	0.00	35.10	6	252	2.37%
2023/05/18	24	33.94	0	0.00	34.05	24	250	9.58%
2023/05/15	1	32.65	4	32.84	33.20	-3	257	-1.16%
2023/05/12	1	32.90	1	32.80	32.80	0	258	0.00%
2023/05/11	8	33.03	2	33.18	32.95	6	259	2.32%
2023/05/10	2	33.35	0	0.00	33.55	2	259	0.77%
2023/05/09	2	33.53	5	33.60	33.70	-3	260	-1.15%
2023/05/08	1	33.90	0	0.00	33.85	1	260	0.38%
2023/05/05	2	33.95	0	0.00	34.00	2	262	0.76%
2023/05/04	1	33.80	0	0.00	33.75	1	264	0.38%
2023/05/02	4	34.00	0	0.00	33.80	4	269	1.48%
2023/04/28	2	33.60	4	33.85	33.50	-2	270	-0.74%
2023/04/27	5	34.00	0	0.00	33.95	5	268	1.86%
2023/04/26	4	32.89	9	32.88	33.00	-5	266	-1.88%
2023/04/25	10	33.41	1	34.20	32.70	9	266	3.38%
2023/04/24	3	33.75	0	0.00	33.70	3	259	1.15%
2023/04/21	6	33.95	20	33.82	34.20	-14	259	-5.39%
2023/04/20	8	34.41	0	0.00	34.25	8	257	3.10%
2023/04/19	0	0.00	26	35.04	34.70	-26	255	-10.16%
2023/04/18	5	36.02	3	35.57	35.40	2	254	0.79%
2023/04/17	0	0.00	3	35.40	35.70	-3	243	-1.23%
2023/04/14	0	0.00	7	35.09	35.10	-7	241	-2.89%
2023/04/13	3	35.80	7	35.63	35.30	-4	239	-1.67%
2023/04/12	4	35.01	0	0.00	35.10	4	231	1.73%
2023/04/11	1	34.70	4	34.69	34.50	-3	229	-1.31%
2023/04/10	6	34.63	5	34.54	34.70	1	231	0.43%
2023/04/06	15	34.33	0	0.00	34.20	15	230	6.50%
2023/03/31	3	34.30	5	34.00	34.10	-2	229	-0.87%
2023/03/29	3	33.65	1	33.60	33.65	2	229	0.87%
2023/03/28	3	33.68	0	0.00	33.60	3	231	1.29%
2023/03/27	1	34.65	2	34.60	34.70	-1	227	-0.44%
2023/03/24	1	34.85	0	0.00	34.80	1	229	0.44%
2023/03/23	4	34.99	0	0.00	34.75	4	229	1.74%
2023/03/22	7	34.15	5	34.43	34.70	2	230	0.87%
2023/03/21	3	33.70	11	33.88	33.55	-8	229	-3.48%
2023/03/17	0	0.00	3	33.40	33.40	-3	242	-1.24%
2023/03/16	0	0.00	6	33.24	33.30	-6	245	-2.45%
2023/03/15	0	0.00	1	33.25	33.25	-1	251	-0.40%
2023/03/14	3	33.25	0	0.00	33.20	3	266	1.13%
2023/03/13	0	0.00	42	33.45	33.40	-42	268	-15.67%
2023/03/10	27	34.82	34	34.69	34.35	-7	266	-2.62%
2023/03/09	8	35.70	10	35.67	35.55	-2	270	-0.74%
2023/03/08	4	35.05	0	0.00	35.25	4	271	1.47%
2023/03/07	0	0.00	11	34.87	35.00	-11	270	-4.07%
2023/03/06	1	35.05	9	34.82	35.25	-8	269	-2.97%
2023/03/03	6	34.22	0	0.00	34.30	6	266	2.25%
2023/03/02	3	33.88	0	0.00	33.85	3	281	1.07%
2023/03/01	1	33.80	2	33.98	33.90	-1	282	-0.35%
2023/02/24	7	34.15	0	0.00	34.10	7	283	2.47%
2023/02/23	25	34.25	0	0.00	34.35	25	284	8.79%
2023/02/22	0	0.00	1	34.10	34.10	-1	287	-0.35%
2023/02/20	12	34.39	0	0.00	34.40	12	294	4.08%
2023/02/17	5	34.12	18	33.74	33.75	-13	298	-4.35%
2023/02/16	8	34.50	0	0.00	34.45	8	309	2.59%
2023/02/15	0	0.00	18	34.58	34.30	-18	316	-5.70%
2023/02/14	9	34.21	8	34.30	34.85	1	316	0.32%
2023/02/13	5	33.62	3	33.38	33.75	2	316	0.63%
2023/02/10	0	0.00	7	33.64	33.55	-7	319	-2.19%
2023/02/09	1	34.05	0	0.00	34.05	1	321	0.31%
2023/02/08	14	34.16	2	34.25	34.00	12	325	3.69%
2023/02/07	4	33.69	2	33.65	33.80	2	323	0.62%
2023/02/06	1	33.30	2	33.55	33.55	-1	328	-0.30%
2023/02/03	7	33.59	2	33.55	33.55	5	331	1.51%
2023/02/02	7	33.49	3	33.68	33.75	4	333	1.20%
2023/02/01	9	33.55	3	33.47	33.65	6	336	1.78%
2023/01/31	4	32.94	38	32.84	33.00	-34	340	-9.98%
2023/01/30	1	32.35	29	32.30	32.35	-28	343	-8.15%
2023/01/17	6	31.69	16	31.68	31.70	-10	344	-2.90%
2023/01/16	3	31.45	15	31.46	31.45	-12	349	-3.43%
2023/01/13	2	31.60	43	31.46	31.40	-41	353	-11.59%
2023/01/12	3	31.83	16	31.72	31.70	-13	357	-3.63%
2023/01/11	0	0.00	23	31.91	31.75	-23	359	-6.40%
2023/01/10	11	32.30	15	32.16	32.05	-4	363	-1.10%
2023/01/09	18	32.40	0	0.00	32.35	18	367	4.90%
2023/01/06	11	32.05	14	31.95	32.05	-3	374	-0.80%
2023/01/05	1	32.20	19	31.92	31.90	-18	387	-4.64%
2023/01/04	13	32.23	7	32.17	32.00	6	394	1.52%
2023/01/03	1	32.05	0	0.00	32.05	1	409	0.24%
2022/12/30	0	0.00	1	31.90	32.00	-1	413	-0.24%
2022/12/29	0	0.00	3	31.70	32.00	-3	417	-0.72%
2022/12/28	0	0.00	17	32.19	31.95	-17	425	-3.99%
2022/12/27	6	32.95	0	0.00	32.80	6	430	1.39%
2022/12/26	7	32.83	1	32.60	33.00	6	435	1.38%
2022/12/23	1	32.65	2	32.50	32.55	-1	441	-0.23%
2022/12/22	1	32.75	15	32.81	32.95	-14	446	-3.13%
2022/12/21	4	32.91	0	0.00	32.80	4	463	0.86%
2022/12/20	0	0.00	57	32.83	32.65	-57	503	-11.32%
2022/12/19	8	33.89	0	0.00	33.60	8	543	1.47%
2022/12/16	4	33.88	16	33.58	34.00	-12	546	-2.20%
2022/12/15	0	0.00	12	33.88	33.80	-12	549	-2.18%
2022/12/14	5	34.82	25	34.54	34.15	-20	552	-3.62%
2022/12/13	4	34.39	28	34.36	34.30	-24	554	-4.33%
2022/12/12	8	33.72	0	0.00	34.50	8	559	1.43%
2022/12/09	0	0.00	50	33.93	33.50	-50	555	-9.00%
2022/12/08	17	33.96	0	0.00	34.10	17	558	3.05%
2022/12/07	77	33.42	10	34.01	33.45	67	560	11.95%
2022/12/06	29	34.76	25	34.14	33.90	4	557	0.72%
2022/12/05	2	34.35	2	34.20	34.30	0	552	0.00%
2022/12/02	7	34.34	6	34.08	34.00	1	557	0.18%
2022/12/01	9	34.04	36	33.87	33.80	-27	556	-4.85%
2022/11/30	11	32.84	40	33.05	33.50	-29	554	-5.23%
2022/11/29	9	31.75	0	0.00	31.90	9	549	1.64%
2022/11/28	4	31.60	0	0.00	31.50	4	558	0.72%
2022/11/25	2	31.95	36	31.74	31.45	-34	573	-5.92%
2022/11/24	32	31.82	76	32.09	32.00	-44	581	-7.57%
2022/11/23	12	31.06	16	31.14	30.85	-4	575	-0.70%
2022/11/22	12	30.65	26	30.66	30.60	-14	589	-2.37%
2022/11/21	7	31.02	30	31.03	30.95	-23	604	-3.80%
2022/11/18	3	31.60	37	31.08	31.10	-34	629	-5.40%
2022/11/17	32	31.59	24	31.37	31.55	8	644	1.24%
2022/11/16	7	31.48	30	31.23	31.10	-23	649	-3.54%
2022/11/15	5	31.65	44	31.52	31.50	-39	677	-5.76%
2022/11/14	25	32.23	33	31.87	32.05	-8	699	-1.14%
2022/11/11	4	31.11	15	31.41	31.00	-11	701	-1.57%
2022/11/10	5	31.41	54	31.38	31.20	-49	709	-6.90%
2022/11/09	28	32.12	5	31.95	32.20	23	721	3.19%
2022/11/08	2	31.85	48	31.77	31.35	-46	767	-6.00%
2022/11/07	12	31.76	1	31.80	31.75	11	813	1.35%
2022/11/04	18	31.12	29	31.05	31.30	-11	869	-1.26%
2022/11/03	24	31.26	16	31.20	31.40	8	936	0.85%
2022/11/02	22	31.18	46	31.15	31.20	-24	993	-2.42%
2022/11/01	16	30.71	29	30.66	30.60	-13	1,000	-1.30%
2022/10/31	65	30.33	4	30.36	30.45	61	1,006	6.06%
2022/10/28	3	29.85	50	29.68	29.50	-47	1,028	-4.57%
2022/10/27	32	30.53	2	29.50	30.60	30	1,045	2.87%
2022/10/26	13	29.78	1	30.15	29.65	12	1,082	1.11%
2022/10/25	4	30.64	21	30.30	30.20	-17	1,152	-1.47%
2022/10/24	19	30.78	28	30.76	30.95	-9	1,225	-0.73%
2022/10/21	6	30.08	5	30.02	29.80	1	1,269	0.08%
2022/10/20	0	0.00	68	30.20	30.45	-68	1,277	-5.32%
2022/10/19	4	31.34	40	31.37	31.20	-36	1,302	-2.76%
2022/10/18	8	31.12	28	31.26	31.50	-20	1,350	-1.48%
2022/10/17	12	30.54	47	30.20	30.85	-35	1,375	-2.54%
2022/10/14	8	30.48	16	30.82	30.80	-8	1,404	-0.57%
2022/10/13	48	29.42	39	29.46	28.95	9	1,413	0.64%
2022/10/12	31	30.44	22	30.63	30.80	9	1,424	0.63%
2022/10/11	3	31.20	45	30.96	30.90	-42	1,439	-2.92%
2022/10/07	4	33.05	40	32.99	32.90	-36	1,459	-2.47%
2022/10/06	2	32.95	10	33.00	32.95	-8	1,481	-0.54%
2022/10/05	28	33.90	8	33.59	33.10	20	1,500	1.33%
2022/10/04	1	33.30	24	33.42	33.00	-23	1,530	-1.50%
2022/10/03	41	33.18	15	33.00	33.50	26	1,537	1.69%
2022/09/30	13	32.63	41	32.42	33.25	-28	1,570	-1.78%
2022/09/29	26	32.91	18	32.78	32.70	8	1,656	0.48%
2022/09/28	83	32.97	25	32.53	31.90	58	1,688	3.44%
2022/09/27	83	32.61	15	32.36	32.65	68	1,699	4.00%
2022/09/26	27	34.71	191	34.47	33.95	-164	1,701	-9.64%	大賣/鉅額交易
2022/09/23	4	37.05	75	36.73	36.50	-71	1,771	-4.01%
2022/09/22	11	37.01	44	36.96	37.25	-33	1,853	-1.78%
2022/09/21	22	37.01	52	36.91	36.85	-30	1,946	-1.54%
2022/09/20	20	37.26	21	37.20	37.25	-1	2,045	-0.05%
2022/09/19	24	37.33	99	37.50	37.20	-75	2,301	-3.26%
2022/09/16	23	38.24	40	38.16	38.10	-17	2,479	-0.69%
2022/09/15	11	38.25	85	38.48	38.05	-74	2,625	-2.82%
2022/09/14	4	37.94	61	38.16	38.50	-57	2,664	-2.14%
2022/09/13	18	38.56	10	38.45	38.70	8	2,703	0.30%
2022/09/12	21	38.17	159	37.80	38.05	-138	2,781	-4.96%	大賣/鉅額交易
2022/09/08	11	36.65	57	37.03	37.65	-46	2,812	-1.64%
2022/09/07	25	36.24	18	36.34	36.20	7	2,922	0.24%
2022/09/06	19	37.00	43	36.91	36.80	-24	2,954	-0.81%
2022/09/05	25	37.32	82	37.52	37.20	-57	3,025	-1.88%
2022/09/02	69	38.17	10	38.20	38.15	59	3,050	1.93%
2022/09/01	48	38.61	119	38.80	38.50	-71	3,120	-2.28%	大賣/
2022/08/31	35	39.59	64	39.43	39.70	-29	3,276	-0.88%
2022/08/30	9	39.67	12	39.55	39.20	-3	3,370	-0.09%
2022/08/29	66	39.02	19	39.18	39.60	47	3,581	1.31%
2022/08/26	17	39.99	7	39.96	39.70	10	3,888	0.26%
2022/08/25	13	40.50	86	40.46	40.25	-73	4,080	-1.79%
2022/08/24	100	40.31	139	40.00	40.35	-39	4,120	-0.95%	大賣/
2022/08/23	42	39.80	15	39.91	39.85	27	4,225	0.64%
2022/08/22	6	40.45	62	40.36	39.80	-56	4,314	-1.30%
2022/08/19	40	39.85	22	39.93	40.05	18	4,360	0.41%
2022/08/18	19	38.98	34	39.07	39.30	-15	4,363	-0.34%
2022/08/17	82	39.39	41	39.39	39.20	41	4,391	0.93%
2022/08/16	74	39.18	53	39.15	39.00	21	4,451	0.47%
2022/08/15	319	38.73	25	38.76	39.20	294	4,484	6.56%	大買/鉅額交易
2022/08/12	290	38.51	122	38.29	38.85	168	4,522	3.72%	大買/大賣/鉅額交易
2022/08/11	436	36.78	35	37.00	37.25	401	4,525	8.86%	大買/鉅額交易
2022/08/10	18	34.99	584	34.88	35.10	-566	4,486	-12.62%	大賣/鉅額交易
2022/08/09	27	35.22	327	35.08	35.05	-300	4,431	-6.77%	大賣/鉅額交易
2022/08/08	38	38.60	28	38.53	38.90	10	4,402	0.23%
2022/08/05	12	38.63	16	38.69	38.65	-4	4,418	-0.09%
2022/08/04	116	37.60	97	37.64	37.90	19	4,466	0.43%	大買/
2022/08/03	42	38.25	173	38.26	38.15	-131	4,528	-2.89%	大賣/鉅額交易
2022/08/02	55	38.78	330	38.90	38.80	-275	4,571	-6.02%	大賣/鉅額交易
2022/08/01	350	41.12	427	40.54	40.30	-77	4,629	-1.66%	大買/大賣/
2022/07/29	37	40.08	706	40.13	40.00	-669	4,593	-14.56%	大賣/鉅額交易
2022/07/28	67	39.04	156	40.30	40.25	-89	4,592	-1.94%	大賣/
2022/07/27	63	38.98	15	39.50	39.50	48	4,595	1.04%
2022/07/26	16	38.88	18	39.39	38.95	-2	4,665	-0.04%
2022/07/25	56	40.17	400	40.40	40.25	-344	4,721	-7.29%	大賣/鉅額交易
2022/07/22	161	39.78	73	39.44	39.25	88	4,702	1.87%	大買/
2022/07/21	185	40.47	138	40.11	40.70	47	4,738	0.99%	大買/大賣/
2022/07/20	36	40.34	21	40.06	39.90	15	4,771	0.31%
2022/07/19	25	39.99	172	40.20	39.75	-147	4,863	-3.02%	大賣/鉅額交易
2022/07/18	82	39.72	116	39.63	39.55	-34	4,899	-0.69%	大賣/
2022/07/15	355	39.07	97	39.24	39.65	258	4,982	5.18%	大買/鉅額交易
2022/07/14	87	38.55	69	38.77	39.05	18	5,126	0.35%
2022/07/13	44	39.16	59	38.71	38.35	-15	5,226	-0.29%
2022/07/12	672	37.92	51	37.82	37.60	621	5,264	11.80%	大買/鉅額交易
2022/07/11	44	39.91	31	40.37	39.75	13	5,326	0.24%
2022/07/08	231	40.77	221	40.91	40.50	10	5,515	0.18%	大買/大賣/
2022/07/07	544	39.12	340	40.32	40.45	204	5,572	3.66%	大買/大賣/鉅額交易
2022/07/06	207	41.25	151	41.81	40.95	56	5,521	1.01%	大買/大賣/
2022/07/05	219	42.50	204	42.80	42.75	15	5,529	0.27%	大買/大賣/
2022/07/04	244	43.19	223	42.77	42.25	21	5,579	0.38%	大買/大賣/
2022/07/01	857	44.04	179	44.71	42.45	678	5,652	12.00%	大買/大賣/鉅額交易
2022/06/30	563	46.26	72	46.60	45.90	491	5,597	8.77%	大買/鉅額交易
2022/06/29	663	48.48	262	48.58	48.45	401	5,642	7.11%	大買/大賣/鉅額交易
2022/06/28	71	51.18	132	51.14	51.00	-61	5,664	-1.08%	大賣/
2022/06/27	36	57.68	1,482	55.07	52.20	-1,446	5,720	-25.28%	大賣/鉅額交易
2022/06/24	1,128	58.97	120	58.51	58.00	1,008	5,551	18.16%	大買/大賣/鉅額交易
2022/06/23	182	55.87	260	57.24	55.60	-78	5,547	-1.41%	大買/大賣/
2022/06/22	65	55.59	116	55.99	55.90	-51	5,487	-0.93%	大賣/
2022/06/21	23	55.46	103	56.13	56.30	-80	5,608	-1.43%	大賣/
2022/06/20	316	55.14	24	55.54	54.30	292	5,776	5.06%	大買/鉅額交易
2022/06/17	6	57.75	171	57.77	58.40	-165	5,835	-2.83%	大賣/鉅額交易
2022/06/16	285	59.43	61	59.33	58.00	224	5,825	3.84%	大買/鉅額交易
2022/06/15	134	58.13	14	57.99	57.40	120	5,714	2.10%	大買/鉅額交易
2022/06/14	334	57.11	111	58.43	58.80	223	5,685	3.92%	大買/大賣/鉅額交易
2022/06/13	71	58.55	75	59.00	58.50	-4	5,613	-0.07%
2022/06/10	42	58.27	212	58.68	59.30	-170	5,590	-3.04%	大賣/鉅額交易
2022/06/09	424	58.40	72	58.82	58.30	352	5,519	6.38%	大買/鉅額交易
2022/06/08	97	60.01	76	59.91	60.00	21	5,351	0.39%
2022/06/07	113	59.91	321	59.88	60.00	-208	5,268	-3.95%	大買/大賣/鉅額交易
2022/06/06	289	60.08	234	60.71	59.50	55	5,058	1.09%	大買/大賣/
2022/06/02	280	59.90	23	59.39	59.00	257	4,769	5.39%	大買/鉅額交易
2022/06/01	76	56.96	27	56.60	56.80	49	4,594	1.07%
2022/05/31	31	56.15	15	55.79	56.20	16	4,549	0.35%
2022/05/30	30	54.54	32	54.70	55.50	-2	4,453	-0.04%
2022/05/27	17	51.99	27	52.00	52.20	-10	4,441	-0.23%
2022/05/26	20	50.92	11	50.97	50.30	9	4,422	0.20%
2022/05/25	22	50.09	9	50.32	50.60	13	4,405	0.30%
2022/05/24	17	51.28	150	51.71	50.80	-133	4,390	-3.03%	大賣/鉅額交易
2022/05/23	29	50.78	125	50.83	50.30	-96	4,351	-2.21%	大賣/
2022/05/20	302	50.76	174	50.72	49.95	128	4,312	2.97%	大買/大賣/鉅額交易
2022/05/19	29	47.33	181	48.62	49.25	-152	4,229	-3.59%	大賣/鉅額交易
2022/05/18	5	47.16	32	46.93	47.00	-27	4,188	-0.64%
2022/05/17	7	46.66	19	46.64	46.95	-12	4,191	-0.29%
2022/05/16	44	46.58	120	47.01	46.25	-76	4,205	-1.81%	大賣/
2022/05/13	17	46.95	181	46.87	46.50	-164	4,216	-3.89%	大賣/鉅額交易
2022/05/12	184	46.91	259	48.00	46.20	-75	4,202	-1.78%	大買/大賣/
2022/05/11	283	47.84	78	49.33	47.45	205	4,173	4.91%	大買/鉅額交易
2022/05/10	107	50.79	110	51.29	51.00	-3	4,124	-0.07%	大買/大賣/
2022/05/09	131	53.66	275	55.13	52.90	-144	4,061	-3.55%	大買/大賣/鉅額交易
2022/05/06	132	57.92	57	58.24	58.60	75	3,963	1.89%	大買/
2022/05/05	216	59.01	37	58.64	58.90	179	3,924	4.56%	大買/鉅額交易
2022/05/04	33	57.50	269	57.15	56.60	-236	3,856	-6.12%	大賣/鉅額交易
2022/05/03	198	57.59	13	56.15	57.70	185	3,810	4.85%	大買/鉅額交易
2022/04/29	72	55.95	358	55.65	55.50	-286	3,737	-7.65%	大賣/鉅額交易
2022/04/28	54	52.93	37	53.42	53.00	17	3,662	0.46%
2022/04/27	338	52.44	102	52.69	53.10	236	3,646	6.47%	大買/大賣/鉅額交易
2022/04/26	97	55.72	297	55.85	55.00	-200	3,607	-5.54%	大賣/鉅額交易
2022/04/25	410	56.94	153	56.69	56.50	257	3,548	7.24%	大買/大賣/鉅額交易
2022/04/22	73	61.33	8	61.23	61.10	65	3,440	1.89%
2022/04/21	131	61.35	74	61.89	61.30	57	3,382	1.68%	大買/
2022/04/20	209	60.38	133	60.25	61.00	76	3,284	2.31%	大買/大賣/
2022/04/19	245	57.91	107	57.90	58.20	138	3,104	4.44%	大買/大賣/鉅額交易
2022/04/18	37	55.81	108	56.53	54.20	-71	2,981	-2.38%	大賣/
2022/04/15	147	59.05	28	57.67	57.60	119	2,923	4.07%	大買/鉅額交易
2022/04/14	59	59.52	291	59.04	58.20	-232	2,835	-8.18%	大賣/鉅額交易
2022/04/13	9	55.64	168	56.32	57.30	-159	2,639	-6.02%	大賣/鉅額交易
2022/04/12	30	54.86	16	56.16	55.20	14	2,549	0.55%
2022/04/11	63	55.54	25	55.84	55.50	38	2,513	1.51%
2022/04/08	61	55.66	107	55.99	56.10	-46	2,473	-1.86%	大賣/
2022/04/07	298	55.49	5	56.38	54.50	293	2,400	12.21%	大買/鉅額交易
2022/04/06	120	59.43	113	59.44	59.50	7	2,291	0.31%	大買/大賣/
2022/04/01	150	58.62	167	58.60	60.30	-17	2,236	-0.76%	大買/大賣/
2022/03/31	90	60.76	136	60.44	60.60	-46	2,107	-2.18%	大賣/
2022/03/30	246	60.41	322	59.30	60.00	-76	1,993	-3.81%	大買/大賣/
2022/03/29	48	58.16	290	57.83	58.00	-242	1,846	-13.10%	大賣/鉅額交易
2022/03/28	251	57.80	221	56.92	58.40	30	1,758	1.71%	大買/大賣/
2022/03/25	145	56.44	16	56.47	56.30	129	1,577	8.18%	大買/鉅額交易
2022/03/24	216	56.37	169	55.87	57.20	47	1,491	3.15%	大買/大賣/
2022/03/23	149	53.49	48	53.95	55.40	101	1,326	7.61%	大買/鉅額交易
2022/03/22	250	51.70	46	50.80	52.90	204	1,116	18.27%	大買/鉅額交易
2022/03/21	14	47.75	28	47.49	49.00	-14	974	-1.44%
2022/03/18	18	45.68	15	45.31	45.85	3	948	0.32%
2022/03/17	1	44.25	12	44.69	44.55	-11	942	-1.17%
2022/03/16	6	43.87	7	43.68	43.85	-1	938	-0.11%
2022/03/15	2	44.60	27	44.41	43.90	-25	933	-2.68%
2022/03/14	41	46.18	11	46.40	45.85	30	925	3.24%
2022/03/11	27	46.95	5	47.19	46.80	22	923	2.38%
2022/03/10	56	48.15	7	47.76	47.40	49	924	5.30%
2022/03/09	33	46.81	11	46.54	47.00	22	909	2.42%
2022/03/08	26	45.87	48	46.26	45.35	-22	907	-2.42%
2022/03/07	22	46.16	50	45.62	45.60	-28	905	-3.09%
2022/03/04	4	48.59	30	48.99	49.00	-26	882	-2.95%
2022/03/03	12	49.50	97	49.19	49.90	-85	866	-9.81%
2022/03/02	34	50.19	144	49.31	50.10	-110	845	-13.01%	大賣/鉅額交易
2022/03/01	3	48.08	39	49.06	50.60	-36	798	-4.51%
2022/02/25	0	0.00	21	46.04	46.05	-21	742	-2.83%
2022/02/24	0	0.00	28	47.46	46.00	-28	736	-3.80%
2022/02/23	113	48.14	0	0.00	49.10	113	710	15.90%	大買/鉅額交易
2022/02/22	3	45.92	2	46.65	45.75	1	691	0.14%
2022/02/21	0	0.00	2	46.18	46.35	-2	703	-0.28%
2022/02/18	1	45.80	2	45.95	45.80	-1	735	-0.14%
2022/02/17	2	46.70	57	46.81	46.15	-55	757	-7.26%
2022/02/16	31	47.32	0	0.00	47.75	31	739	4.19%
2022/02/15	13	46.83	2	46.55	46.50	11	710	1.55%
2022/02/14	7	45.37	4	44.44	45.50	3	669	0.45%
2022/02/11	65	45.07	2	44.13	45.35	63	658	9.57%
2022/02/10	80	44.48	11	44.23	43.90	69	631	10.92%
2022/02/09	8	42.55	0	0.00	42.60	8	596	1.34%
2022/02/08	22	42.11	0	0.00	42.15	22	594	3.70%
2022/02/07	1	41.60	0	0.00	41.90	1	592	0.17%
2022/01/26	1	40.50	35	40.51	40.75	-34	593	-5.73%
2022/01/25	3	40.73	10	40.61	40.50	-7	591	-1.18%
2022/01/24	1	41.40	3	41.47	41.45	-2	597	-0.33%
2022/01/21	1	42.55	21	42.54	42.15	-20	590	-3.39%
2022/01/20	1	43.90	77	44.07	43.90	-76	581	-13.07%
2022/01/19	54	44.58	0	0.00	44.90	54	564	9.57%
2022/01/18	17	43.55	1	43.20	43.20	16	538	2.97%
2022/01/17	1	42.45	5	42.29	42.40	-4	530	-0.75%
2022/01/14	0	0.00	7	41.87	42.05	-7	529	-1.32%
2022/01/13	0	0.00	19	42.05	42.65	-19	526	-3.61%
2022/01/12	1	42.80	5	42.87	42.80	-4	519	-0.77%
2022/01/11	0	0.00	7	42.89	42.90	-7	521	-1.34%
2022/01/10	17	43.33	0	0.00	43.35	17	520	3.27%
2022/01/07	0	0.00	61	43.32	43.10	-61	517	-11.79%
2022/01/06	55	44.13	1	44.25	44.25	54	506	10.65%
2022/01/05	22	43.73	0	0.00	43.75	22	498	4.41%
2022/01/04	52	43.33	0	0.00	43.75	52	497	10.45%
2022/01/03	8	43.34	0	0.00	43.40	8	494	1.62%
2021/12/30	15	43.24	0	0.00	43.25	15	492	3.05%
2021/12/29	27	42.58	0	0.00	42.45	27	487	5.54%
2021/12/27	0	0.00	7	42.41	42.35	-7	490	-1.43%
2021/12/24	2	43.88	6	42.76	42.50	-4	495	-0.81%
2021/12/23	18	43.49	0	0.00	43.70	18	488	3.68%
2021/12/22	22	42.42	0	0.00	42.45	22	476	4.62%
2021/12/21	0	0.00	4	41.63	41.85	-4	472	-0.85%
2021/12/20	0	0.00	1	41.50	41.50	-1	475	-0.21%
2021/12/17	0	0.00	3	41.43	41.40	-3	472	-0.63%
2021/12/16	0	0.00	5	41.38	41.90	-5	475	-1.05%
2021/12/14	3	41.43	11	41.35	41.25	-8	482	-1.66%
2021/12/13	8	42.14	3	42.12	42.15	5	475	1.05%
2021/12/10	7	42.09	0	0.00	42.00	7	476	1.47%
2021/12/09	12	42.90	1	42.80	42.40	11	475	2.31%
2021/12/08	45.1	42.75	0	0.00	42.95	45.1	472	9.55%
2021/12/07	8	42.10	0	0.00	41.80	8	469	1.70%
2021/12/06	0	0.00	6	42.00	42.25	-6	463	-1.30%
2021/12/03	0	0.00	5	42.67	42.65	-5	457	-1.09%
2021/12/02	0	0.00	4	42.93	42.70	-4	452	-0.88%
2021/12/01	0	0.00	15	44.06	43.60	-15	446	-3.36%
2021/11/30	2	42.60	7	42.46	42.90	-5	418	-1.20%
2021/11/29	5	41.94	2	41.73	41.80	3	409	0.73%
2021/11/26	7	42.50	3	42.52	42.55	4	404	0.99%
2021/11/25	0	0.00	23	43.85	43.20	-23	397	-5.78%
2021/11/24	5	43.01	11	43.19	43.15	-6	360	-1.66%
2021/11/23	0	0.00	15	42.82	42.55	-15	358	-4.19%
2021/11/19	0	0.00	30	43.27	42.75	-30	358	-8.38%
2021/11/18	1	45.85	39	44.39	44.50	-38	348	-10.90%
2021/11/17	6	45.38	20	44.95	45.80	-14	333	-4.20%
2021/11/16	21	43.42	0	0.00	43.85	21	302	6.95%
2021/11/15	0	0.00	13	40.30	41.40	-13	282	-4.61%
2021/11/12	0	0.00	2	40.60	40.60	-2	293	-0.68%
2021/11/11	8	40.89	7	40.77	40.80	1	300	0.33%
2021/11/10	12	41.07	2	40.85	41.10	10	315	3.17%
2021/11/09	16	41.59	0	0.00	41.50	16	338	4.72%
2021/11/08	2	41.73	8	41.61	41.55	-6	361	-1.66%
2021/11/05	2	41.73	5	41.57	41.70	-3	365	-0.82%
2021/11/04	4	41.63	0	0.00	41.70	4	377	1.06%
2021/11/03	3	41.35	0	0.00	41.50	3	381	0.79%
2021/11/02	1	41.60	35	41.21	40.75	-34	380	-8.94%
2021/11/01	34	41.92	9	41.77	41.65	25	377	6.62%
2021/10/29	2	40.88	0	0.00	40.75	2	368	0.54%
2021/10/28	11	40.67	0	0.00	40.90	11	378	2.91%
2021/10/26	14	40.77	0	0.00	40.60	14	383	3.65%
2021/10/25	7	40.59	0	0.00	40.60	7	385	1.82%
2021/10/21	0	0.00	6	40.46	40.60	-6	408	-1.47%
2021/10/18	7	40.46	1	40.30	40.30	6	445	1.35%
2021/10/14	0	0.00	4	38.98	38.95	-4	465	-0.86%
2021/10/12	0	0.00	8	39.88	39.70	-8	527	-1.52%
2021/10/08	2	41.20	0	0.00	41.05	2	529	0.38%
2021/10/07	11	40.00	0	0.00	40.10	11	537	2.04%
2021/10/06	0	0.00	4	38.86	38.75	-4	547	-0.73%
2021/10/05	5	38.57	0	0.00	39.20	5	556	0.90%
2021/10/01	2	39.85	1	39.60	39.65	1	551	0.18%
2021/09/30	4	40.79	0	0.00	41.00	4	549	0.73%
2021/09/29	5	40.50	5	40.42	40.30	0	557	0.00%
2021/09/27	15	41.89	121	41.68	41.40	-106	574	-18.44%	大賣/鉅額交易
2021/09/24	0	0.00	41	41.64	41.50	-41	580	-7.07%
2021/09/23	2	41.90	81	41.60	41.70	-79	582	-13.56%
2021/09/22	0	0.00	101	40.92	40.70	-101	581	-17.36%	大賣/鉅額交易
2021/09/17	0	0.00	61	42.49	42.50	-61	579	-10.52%
2021/09/16	1	42.65	31	42.51	42.60	-30	579	-5.17%
2021/09/15	0	0.00	52	42.29	42.65	-52	585	-8.88%
2021/09/14	0	0.00	57	42.39	42.70	-57	586	-9.72%
2021/09/13	0	0.00	41	42.56	42.70	-41	589	-6.96%
2021/09/10	0	0.00	55	43.08	43.00	-55	592	-9.28%
2021/09/09	0	0.00	21	42.14	42.60	-21	593	-3.54%
2021/09/07	3	42.22	0	0.00	42.40	3	605	0.50%
2021/09/06	1	43.40	10	43.25	42.40	-9	621	-1.45%
2021/09/03	2	44.50	5	44.50	44.20	-3	623	-0.48%
2021/09/01	1	44.20	5	43.93	44.05	-4	628	-0.64%
2021/08/31	0	0.00	1	44.00	44.05	-1	627	-0.16%
2021/08/30	0	0.00	2	43.95	43.90	-2	630	-0.32%
2021/08/27	11	43.49	1	43.70	43.70	10	630	1.59%
2021/08/26	8	42.84	2	42.70	43.50	6	632	0.95%
2021/08/25	2	43.43	4	43.58	43.50	-2	630	-0.32%
2021/08/24	17	42.07	3	42.03	42.45	14	629	2.22%
2021/08/23	4	41.05	4	40.99	41.00	0	628	0.00%
2021/08/20	5	39.73	9	39.59	39.55	-4	628	-0.64%
2021/08/19	8	40.31	21	40.29	39.90	-13	623	-2.09%
2021/08/18	15	40.51	8	41.27	41.55	7	612	1.14%
2021/08/17	0	0.00	1	41.60	41.15	-1	602	-0.17%
2021/08/16	7	41.78	7	41.92	42.25	0	597	0.00%
2021/08/13	11	44.00	10	43.23	42.65	1	587	0.17%
2021/08/12	3	45.90	227	45.83	45.50	-224	565	-39.58%	大賣/鉅額交易
2021/08/11	5	48.24	5	47.85	47.60	0	545	0.00%
2021/08/10	1	49.75	8	48.76	48.40	-7	550	-1.27%
2021/08/09	5	50.30	1	50.60	49.90	4	558	0.72%
2021/08/06	2	50.90	0	0.00	50.60	2	562	0.36%
2021/08/05	3	50.87	3	50.97	50.90	0	571	0.00%
2021/08/04	17	51.02	1	50.80	51.20	16	598	2.67%
2021/08/03	2	50.45	0	0.00	50.40	2	634	0.32%
2021/08/02	2	51.00	1	50.80	51.50	1	634	0.16%
2021/07/30	0	0.00	2	51.45	51.40	-2	643	-0.31%
2021/07/26	0	0.00	2	54.50	54.70	-2	684	-0.29%
2021/07/23	0	0.00	4	52.95	52.80	-4	667	-0.60%
2021/07/22	0	0.00	2	52.25	52.10	-2	668	-0.30%
2021/07/20	0	0.00	1	51.70	51.50	-1	696	-0.14%
2021/07/19	0	0.00	1	53.80	53.80	-1	843	-0.12%
2021/07/15	0	0.00	2	51.65	51.60	-2	920	-0.22%
2021/07/14	1	51.10	2	51.55	52.00	-1	938	-0.11%
2021/07/13	15	51.79	2	51.15	51.20	13	963	1.35%
2021/07/06	3	51.70	0	0.00	51.20	3	1,023	0.29%
2021/06/29	2	49.83	0	0.00	49.60	2	1,059	0.19%
2021/06/28	2	50.10	14	50.06	50.00	-12	1,117	-1.07%
2021/06/25	3	50.00	0	0.00	50.10	3	1,127	0.27%
2021/06/24	9	49.97	1	50.40	50.20	8	1,162	0.69%
2021/06/23	8	49.31	0	0.00	49.35	8	1,161	0.69%
2021/06/22	5	49.04	0	0.00	48.75	5	1,174	0.43%
2021/06/21	5	49.62	0	0.00	49.65	5	1,177	0.42%
2021/06/18	3	50.27	1	50.10	50.10	2	1,186	0.17%
2021/06/17	0	0.00	10	50.25	50.50	-10	1,197	-0.84%
2021/06/16	5	49.98	13	49.93	50.00	-8	1,213	-0.66%
2021/06/15	6	49.33	15	48.57	49.85	-9	1,260	-0.71%
2021/06/11	7	47.58	2	47.90	47.25	5	1,273	0.39%
2021/06/10	17	47.53	5	47.82	48.30	12	1,304	0.92%
2021/06/09	1	46.00	0	0.00	45.95	1	1,381	0.07%
2021/06/07	0	0.00	5	45.59	45.20	-5	1,580	-0.32%
2021/06/03	1	45.80	3	46.75	46.85	-2	1,621	-0.12%
2021/06/02	0	0.00	1	46.70	46.70	-1	1,633	-0.06%
2021/06/01	8	47.19	20	46.99	47.45	-12	1,633	-0.73%
2021/05/31	26	46.86	5	46.82	47.00	21	1,631	1.29%
2021/05/28	1	45.10	1	45.40	45.40	0	1,627	0.00%
2021/05/27	5	44.35	1	44.70	44.80	4	1,628	0.25%
2021/05/26	1	44.05	0	0.00	44.50	1	1,632	0.06%
2021/05/25	15	44.51	2	44.70	44.45	13	1,636	0.79%
2021/05/24	5	43.59	5	43.52	43.40	0	1,641	0.00%
2021/05/21	1	43.30	4	42.89	43.30	-3	1,658	-0.18%
2021/05/20	1	42.90	17	42.75	42.15	-16	1,665	-0.96%
2021/05/19	16	43.50	5	43.00	43.15	11	1,668	0.66%
2021/05/18	3	43.00	9	42.44	43.15	-6	1,674	-0.36%
2021/05/17	225	39.57	3	39.80	39.60	222	1,677	13.23%	大買/鉅額交易
2021/05/14	7	43.50	24	42.98	43.00	-17	1,663	-1.02%
2021/05/13	23	43.18	32	43.21	42.75	-9	1,659	-0.54%
2021/05/12	18	42.31	40	43.52	42.70	-22	1,658	-1.33%
2021/05/11	9	46.52	0	0.00	44.70	9	1,637	0.55%
2021/05/10	0	0.00	18	49.93	49.60	-18	1,607	-1.12%
2021/05/07	30	50.64	1	51.20	51.30	29	1,609	1.80%
2021/05/06	7	49.99	7	50.29	49.95	0	1,598	0.00%
2021/05/05	6	50.45	3	50.55	49.90	3	1,591	0.19%
2021/05/04	13	50.45	1	50.50	50.80	12	1,581	0.76%
2021/05/03	5	55.36	0	0.00	53.60	5	1,569	0.32%
2021/04/29	6	56.58	0	0.00	56.50	6	1,557	0.39%
2021/04/27	0	0.00	8	56.70	57.50	-8	1,566	-0.51%
2021/04/26	20	57.25	8	57.49	57.20	12	1,557	0.77%
2021/04/23	15	60.48	44	60.42	58.20	-29	1,550	-1.87%
2021/04/22	78	60.17	50	59.26	58.50	28	1,438	1.95%
2021/04/21	1	59.60	17	59.45	59.30	-16	1,380	-1.16%
2021/04/20	0	0.00	28	58.73	58.40	-28	1,325	-2.11%
2021/04/19	49	58.62	0	0.00	58.70	49	1,314	3.73%
2021/04/16	0	0.00	10	56.33	56.00	-10	1,290	-0.77%
2021/04/15	0	0.00	1	56.30	56.30	-1	1,292	-0.08%
2021/04/14	6	55.32	7	54.19	55.60	-1	1,291	-0.08%
2021/04/13	1	56.40	1	56.30	54.80	0	1,289	0.00%
2021/04/12	6	56.57	0	0.00	56.60	6	1,278	0.47%
2021/04/09	0	0.00	4	58.18	58.10	-4	1,271	-0.31%
2021/04/08	1	58.90	0	0.00	58.80	1	1,272	0.08%
2021/04/07	0	0.00	8	58.40	59.20	-8	1,266	-0.63%
2021/04/06	12	57.67	0	0.00	57.60	12	1,262	0.95%
2021/04/01	7	57.96	1	57.30	57.50	6	1,257	0.48%
2021/03/31	0	0.00	47	59.31	58.00	-47	1,253	-3.75%
2021/03/30	0	0.00	1	58.80	58.90	-1	1,202	-0.08%
2021/03/29	55	58.98	4	58.80	58.90	51	1,207	4.22%
2021/03/26	0	0.00	3	56.87	57.00	-3	1,180	-0.25%
2021/03/25	9	56.74	8	57.09	56.20	1	1,188	0.08%
2021/03/24	0	0.00	9	57.62	57.60	-9	1,180	-0.76%
2021/03/23	1	58.60	21	57.98	57.60	-20	1,182	-1.69%
2021/03/22	3	58.00	3	58.40	58.30	0	1,185	0.00%
2021/03/19	3	57.60	0	0.00	58.20	3	1,185	0.25%
2021/03/18	0	0.00	36	59.05	59.30	-36	1,197	-3.01%
2021/03/17	0	0.00	1	57.80	58.00	-1	1,167	-0.09%
2021/03/16	0	0.00	16	58.46	57.90	-16	1,182	-1.35%
2021/03/15	49	61.15	10	60.28	59.50	39	1,177	3.31%
2021/03/12	2	59.50	48	59.18	59.00	-46	1,105	-4.16%
2021/03/11	18	55.81	12	55.41	56.30	6	976	0.61%
2021/03/10	0	0.00	8	54.29	54.70	-8	935	-0.86%
2021/03/09	0	0.00	2	52.00	52.40	-2	911	-0.22%
2021/03/08	0	0.00	8	53.23	53.10	-8	937	-0.85%
2021/03/05	0	0.00	1	51.20	51.20	-1	940	-0.11%
2021/03/03	0	0.00	3	51.77	51.80	-3	970	-0.31%
2021/03/02	0	0.00	3	51.97	51.00	-3	1,028	-0.29%
2021/02/26	28	52.04	1	52.20	52.10	27	1,051	2.57%
2021/02/24	11	52.86	0	0.00	53.20	11	1,112	0.99%
2021/02/23	38	53.68	0	0.00	53.90	38	1,117	3.40%
2021/02/22	89	52.91	3	52.77	52.90	86	1,121	7.67%
2021/02/19	51	52.03	4	52.10	52.30	47	1,118	4.20%
2021/02/18	77	51.32	4	51.35	51.80	73	1,128	6.47%
2021/02/17	157	50.94	0	0.00	51.00	157	1,147	13.68%	大買/鉅額交易
2021/02/05	86	49.58	11	49.53	49.30	75	1,149	6.52%
2021/02/04	93	49.96	0	0.00	49.80	93	1,173	7.92%
2021/02/03	142	49.83	0	0.00	49.65	142	1,191	11.92%	大買/鉅額交易
2021/02/02	126	48.72	3	48.78	48.90	123	1,223	10.05%	大買/鉅額交易
2021/02/01	8	46.96	2	47.20	47.25	6	1,261	0.48%
2021/01/29	1	47.15	55	47.70	47.15	-54	1,272	-4.25%
2021/01/28	1	48.95	19	48.57	48.40	-18	1,268	-1.42%
2021/01/27	0	0.00	12	49.20	49.05	-12	1,279	-0.94%
2021/01/26	8	50.50	42	49.41	48.90	-34	1,297	-2.62%
2021/01/25	4	50.10	11	48.71	50.20	-7	1,312	-0.53%
2021/01/22	0	0.00	24	49.39	49.20	-24	1,326	-1.81%
2021/01/21	0	0.00	52	48.92	48.90	-52	1,336	-3.89%
2021/01/20	5	49.80	67	49.09	48.65	-62	1,364	-4.54%
2021/01/18	27	50.52	3	51.60	51.40	24	1,389	1.73%
2021/01/15	0	0.00	109	51.80	50.70	-109	1,388	-7.85%	大賣/鉅額交易
2021/01/14	19	53.99	5	54.10	53.80	14	1,378	1.02%
2021/01/13	17	54.82	1	55.20	54.30	16	1,415	1.13%
2021/01/12	1	54.30	20	55.43	54.30	-19	1,654	-1.15%
2021/01/11	0	0.00	2	55.40	55.80	-2	1,715	-0.12%
2021/01/08	8	54.65	15	54.64	54.30	-7	1,739	-0.40%
2021/01/07	2	54.60	0	0.00	55.20	2	1,758	0.11%
2021/01/06	5	55.44	1	54.30	53.80	4	1,781	0.22%
2021/01/05	1	56.00	2	56.25	56.20	-1	1,814	-0.06%
2021/01/04	14	56.80	4	56.48	56.80	10	1,833	0.55%
2020/12/31	0	0.00	6	55.35	55.30	-6	1,836	-0.33%
2020/12/30	13	55.22	10	55.30	55.30	3	1,854	0.16%
2020/12/29	25	54.90	9	54.89	54.40	16	1,885	0.85%
2020/12/28	2	53.55	8	54.00	54.00	-6	1,889	-0.32%
2020/12/25	3	55.03	6	54.97	54.10	-3	1,910	-0.16%
2020/12/22	11	53.57	1	53.90	53.00	10	1,976	0.51%
2020/12/21	12	53.25	4	53.00	53.00	8	2,009	0.40%
2020/12/18	21	54.11	1	54.50	54.00	20	2,021	0.99%
2020/12/17	14	53.90	2	53.95	53.70	12	2,076	0.58%
2020/12/16	3	54.47	2	53.95	54.40	1	2,173	0.05%
2020/12/15	37	53.45	8	53.88	54.10	29	2,184	1.33%
2020/12/14	14	53.54	2	53.40	53.50	12	2,201	0.55%
2020/12/11	13	53.62	10	54.24	53.60	3	2,258	0.13%
2020/12/10	9	56.07	17	56.03	55.30	-8	2,339	-0.34%
2020/12/09	7	56.60	10	56.40	56.10	-3	2,353	-0.13%
2020/12/08	0	0.00	7	57.53	57.30	-7	2,431	-0.29%
2020/12/07	0	0.00	21	58.80	58.10	-21	2,551	-0.82%
2020/12/04	0	0.00	1	59.70	59.60	-1	2,568	-0.04%
2020/12/02	0	0.00	2	60.60	59.80	-2	2,656	-0.08%
2020/12/01	33	60.80	6	60.33	60.70	27	2,714	0.99%
2020/11/30	0	0.00	2	60.25	60.00	-2	2,808	-0.07%
2020/11/27	0	0.00	3	60.23	60.50	-3	2,876	-0.10%
2020/11/26	2	60.85	30	60.54	60.90	-28	2,983	-0.94%
2020/11/25	23	60.22	1	59.90	60.00	22	3,134	0.70%
2020/11/24	8	60.00	4	59.70	59.30	4	3,220	0.12%
2020/11/23	12	59.96	0	0.00	59.00	12	3,559	0.34%
2020/11/20	26	58.78	1	58.50	59.00	25	3,861	0.65%
2020/11/19	59	58.52	1	58.40	58.60	58	4,037	1.44%
2020/11/18	0	0.00	7	57.71	57.60	-7	4,125	-0.17%
2020/11/17	3	57.60	0	0.00	57.70	3	4,253	0.07%
2020/11/16	0	0.00	10	57.63	57.50	-10	4,357	-0.23%
2020/11/13	1	56.60	5	56.46	56.60	-4	4,450	-0.09%
2020/11/12	2	54.85	64	55.88	55.80	-62	4,716	-1.31%
2020/11/11	0.1	57.00	0	0.00	57.20	0.1	4,929	0.00%
2020/11/10	1	56.00	58	55.67	55.40	-57	5,216	-1.09%
2020/11/09	13	56.64	13	57.20	57.60	0	5,337	0.00%
2020/11/06	1	54.50	14	54.81	54.40	-13	5,310	-0.24%
2020/11/05	2	54.10	6	54.80	54.10	-4	5,318	-0.08%
2020/11/03	20	54.16	0	0.00	54.60	20	5,427	0.37%
2020/10/28	1	56.60	0	0.00	54.60	1	5,475	0.02%
2020/10/27	1	56.00	10	56.16	56.60	-9	5,588	-0.16%
2020/10/26	8	56.73	7	58.13	56.50	1	5,617	0.02%
2020/10/23	1	57.80	8	57.98	58.30	-7	5,594	-0.13%
2020/10/22	1	58.80	0	0.00	57.80	1	5,585	0.02%
2020/10/21	23	59.00	0	0.00	59.00	23	5,564	0.41%
2020/10/14	9	59.39	30	58.84	59.50	-21	5,206	-0.40%
2020/10/13	1	56.30	0	0.00	59.10	1	5,187	0.02%
2020/10/12	1	59.10	0	0.00	55.90	1	5,136	0.02%
2020/10/08	6	58.67	0	0.00	58.50	6	5,107	0.12%
2020/10/07	10	59.50	0	0.00	59.50	10	5,086	0.20%
2020/10/06	5	58.68	0	0.00	58.80	5	5,061	0.10%
2020/10/05	11	58.42	7	58.06	58.60	4	5,033	0.08%
2020/09/30	1	56.60	0	0.00	57.70	1	5,029	0.02%
2020/09/29	1	59.40	0	0.00	56.40	1	5,029	0.02%
2020/09/28	1	58.70	4	58.95	59.20	-3	4,998	-0.06%
2020/09/25	1	59.30	0	0.00	58.00	1	4,984	0.02%
2020/09/24	1	59.70	0	0.00	58.10	1	4,952	0.02%
2020/09/22	1	60.80	0	0.00	61.60	1	4,905	0.02%
2020/09/18	12	63.89	0	0.00	64.10	12	4,747	0.25%
2020/09/11	1	66.60	11	66.95	66.20	-10	4,457	-0.22%
2020/09/09	1	65.00	0	0.00	65.00	1	4,217	0.02%
2020/09/04	14	64.00	0	0.00	66.90	14	4,093	0.34%
2020/09/01	0	0.00	1	70.00	68.10	-1	3,833	-0.03%
2020/08/31	0	0.00	14	70.96	69.80	-14	3,714	-0.38%
2020/08/28	14	68.21	1	70.00	68.70	13	3,505	0.37%
2020/08/25	0	0.00	1	60.40	65.50	-1	2,696	-0.04%
2020/08/24	0	0.00	1	60.20	59.60	-1	2,505	-0.04%
2020/08/20	0	0.00	1	60.50	57.50	-1	2,270	-0.04%
2020/08/18	58	63.28	1	63.50	63.50	57	2,035	2.80%
2020/08/17	1	58.00	0	0.00	61.00	1	1,762	0.06%
2020/08/14	4	55.33	1	54.10	56.00	3	1,535	0.20%
2020/08/13	24	52.40	1	49.05	52.90	23	1,232	1.87%
2020/08/12	5	47.90	5	47.40	48.15	0	1,076	0.00%
2020/08/11	0	0.00	10	47.18	47.20	-10	1,061	-0.94%
2020/08/10	0	0.00	32	48.51	47.00	-32	1,039	-3.08%
2020/08/07	0	0.00	10	48.74	49.50	-10	978	-1.02%
2020/08/06	0	0.00	16	47.13	47.20	-16	918	-1.74%
2020/08/04	0	0.00	8	46.61	46.40	-8	872	-0.92%
2020/08/03	0	0.00	1	45.50	46.90	-1	867	-0.12%
2020/07/28	0	0.00	1	41.00	39.90	-1	651	-0.15%
2020/07/27	0	0.00	1	42.20	40.85	-1	647	-0.15%
2020/07/24	0	0.00	1	42.50	41.95	-1	637	-0.16%
2020/07/23	0	0.00	6	43.01	43.00	-6	621	-0.96%
2020/07/22	2	42.20	1	41.90	41.75	1	598	0.17%
2020/07/21	1	41.80	8	41.80	41.60	-7	596	-1.17%
2020/07/20	0	0.00	13	39.95	41.75	-13	587	-2.21%
2020/07/17	0	0.00	5	39.68	39.70	-5	569	-0.88%
2020/07/14	0	0.00	3	39.35	39.30	-3	568	-0.53%
2020/07/13	0	0.00	1	40.15	39.80	-1	568	-0.18%
2020/07/10	0	0.00	1	41.90	39.85	-1	568	-0.18%
2020/07/09	0	0.00	8	43.14	42.35	-8	557	-1.44%
2020/07/08	0	0.00	1	41.05	43.85	-1	544	-0.18%
2020/07/07	0	0.00	1	41.75	40.80	-1	520	-0.19%
2020/07/06	4	41.70	0	0.00	41.55	4	519	0.77%
2020/07/03	0	0.00	1	40.90	41.05	-1	515	-0.19%
2020/07/02	2	40.70	1	39.90	40.90	1	508	0.20%
2020/07/01	0	0.00	1	40.10	39.70	-1	500	-0.20%
2020/06/30	2	39.25	1	39.25	39.20	1	491	0.20%
2020/06/29	0	0.00	1	38.50	39.20	-1	496	-0.20%
2020/06/23	0	0.00	1	39.40	38.80	-1	504	-0.20%
2020/06/19	0	0.00	1	38.30	37.95	-1	500	-0.20%
2020/06/18	5	38.26	1	38.05	38.45	4	504	0.79%
2020/06/17	1	38.30	0	0.00	38.15	1	509	0.20%
2020/06/16	0	0.00	1	37.60	38.05	-1	517	-0.19%
2020/06/12	0	0.00	1	36.20	37.60	-1	538	-0.19%
2020/06/10	4	39.00	1	38.40	39.30	3	569	0.53%
2020/06/08	0	0.00	1	41.90	40.85	-1	595	-0.17%
2020/06/05	6	40.93	0	0.00	40.95	6	589	1.02%
2020/06/04	4	41.31	0	0.00	41.30	4	594	0.67%
2020/06/02	7	40.74	0	0.00	40.65	7	598	1.17%
2020/06/01	1	40.10	0	0.00	40.00	1	594	0.17%
2020/05/29	0	0.00	3	39.55	39.55	-3	593	-0.51%
2020/05/28	4	40.60	0	0.00	40.05	4	597	0.67%
2020/05/22	0	0.00	3	41.13	40.15	-3	620	-0.48%
2020/05/20	3	40.55	0	0.00	40.50	3	601	0.50%
2020/05/04	0	0.00	8	37.68	38.25	-8	613	-1.30%
2020/04/30	13	36.68	0	0.00	37.10	13	615	2.11%
2020/04/28	13	35.03	0	0.00	35.15	13	645	2.01%
2020/04/24	0	0.00	5	33.84	33.65	-5	665	-0.75%
2020/04/22	0	0.00	3	33.53	33.60	-3	672	-0.45%
2020/04/21	0	0.00	9	33.73	34.00	-9	674	-1.33%
2020/04/20	0	0.00	2	34.28	34.75	-2	674	-0.30%
2020/04/07	0	0.00	1	31.45	31.50	-1	854	-0.12%
2020/04/06	0	0.00	2	30.20	30.35	-2	859	-0.23%
2020/03/24	3.2	27.29	1	27.30	27.00	2.2	963	0.22%
2020/03/23	0.9	26.50	0	0.00	26.45	0.9	959	0.09%
2020/03/20	25	25.64	0	0.00	25.75	25	962	2.60%
2020/03/19	21	24.09	0	0.00	23.85	21	959	2.19%
2020/03/18	0	0.00	12	26.88	26.50	-12	953	-1.26%
2020/03/17	65	28.28	3	28.18	27.60	62	948	6.54%
2020/03/16	42	31.45	2	29.45	29.20	40	939	4.26%
2020/03/13	2	31.95	8	32.09	32.40	-6	907	-0.66%
2020/03/12	1	38.00	2	35.50	35.50	-1	891	-0.11%
2020/03/11	1	40.40	0	0.00	39.10	1	879	0.11%
2020/03/10	24	39.77	0	0.00	40.25	24	880	2.73%
2020/03/09	1	41.40	0	0.00	40.00	1	881	0.11%
2020/03/06	2	41.85	0	0.00	42.00	2	874	0.23%
2020/03/05	20	41.71	0	0.00	41.70	20	877	2.28%
2020/03/04	8	41.11	2	41.00	41.00	6	882	0.68%
2020/03/03	51	41.44	1	41.25	41.45	50	886	5.64%
2020/03/02	2	41.90	0	0.00	40.60	2	882	0.23%
2020/02/27	1	43.35	3	42.47	42.55	-2	860	-0.23%
2020/02/21	6	43.29	1	43.55	43.15	5	848	0.59%
2020/02/20	29	43.71	1	43.50	43.50	28	848	3.30%
2020/02/19	1	43.15	1	43.10	42.90	0	841	0.00%
2020/02/18	0	0.00	1	42.55	42.80	-1	842	-0.12%
2020/02/17	0	0.00	1	42.50	42.40	-1	843	-0.12%
2020/02/14	0	0.00	1	43.00	42.80	-1	848	-0.12%
2020/02/13	0	0.00	3	42.45	42.45	-3	853	-0.35%
2020/02/12	1	41.80	3	42.87	43.40	-2	860	-0.23%
2020/02/11	17	41.28	1	40.75	41.15	16	844	1.89%
2020/02/06	0	0.00	1	41.90	41.90	-1	861	-0.12%
2020/02/05	1	41.60	0	0.00	40.65	1	857	0.12%
2020/02/04	0	0.00	4	40.85	41.15	-4	859	-0.47%
2020/02/03	0	0.00	42	39.75	40.30	-42	868	-4.83%
2020/01/31	0	0.00	1	43.75	42.30	-1	854	-0.12%
2020/01/30	1	43.90	1	43.90	43.75	0	855	0.00%
2020/01/20	0	0.00	1	49.15	48.60	-1	867	-0.12%
2020/01/17	0	0.00	2	49.28	49.05	-2	869	-0.23%
2020/01/16	0	0.00	1	49.60	49.40	-1	874	-0.11%
2020/01/15	0	0.00	2	49.93	49.75	-2	884	-0.23%
2020/01/14	0	0.00	2	49.90	50.30	-2	907	-0.22%
2020/01/13	0	0.00	3	49.55	49.60	-3	948	-0.32%
2020/01/10	0	0.00	1	49.40	49.00	-1	966	-0.10%
2020/01/09	0	0.00	17	49.59	49.25	-17	971	-1.75%
2020/01/08	0	0.00	4	49.44	49.35	-4	1,007	-0.40%
2020/01/07	0	0.00	1	52.20	50.00	-1	1,040	-0.10%
2020/01/06	10	51.93	4	51.83	51.80	6	1,051	0.57%
2020/01/03	8	52.46	1	52.90	52.40	7	1,062	0.66%
2020/01/02	0	0.00	1	53.30	52.50	-1	1,078	-0.09%
2019/12/30	0	0.00	5	51.90	51.90	-5	981	-0.51%
2019/12/27	7	51.80	1	52.50	51.80	6	1,072	0.56%
2019/12/26	0	0.00	1	52.50	52.30	-1	1,138	-0.09%
2019/12/25	0	0.00	8	51.78	52.10	-8	1,097	-0.73%
2019/12/24	0	0.00	1	48.50	49.20	-1	1,049	-0.10%
2019/12/23	3	48.30	1	49.00	48.30	2	1,048	0.19%
2019/12/20	4	49.10	1	49.35	48.90	3	1,046	0.29%
2019/12/19	2	49.30	1	49.80	49.30	1	1,047	0.10%
2019/12/18	4	49.68	1	49.50	49.60	3	1,044	0.29%
2019/12/17	3	49.30	1	49.00	49.30	2	1,046	0.19%
2019/12/16	1	48.90	1	48.95	48.90	0	1,051	0.00%
2019/12/13	13	48.48	4	48.83	48.95	9	1,054	0.85%
2019/12/12	0	0.00	3	48.70	48.50	-3	1,052	-0.29%
2019/12/11	8	48.74	2	48.33	48.60	6	1,075	0.56%
2019/12/10	1	48.10	3	48.27	48.35	-2	1,072	-0.19%
2019/12/09	3	48.70	5	48.40	48.40	-2	1,070	-0.19%
2019/12/06	0	0.00	1	47.25	47.60	-1	1,070	-0.09%
2019/12/05	0	0.00	1	47.60	47.10	-1	1,064	-0.09%
2019/12/04	0	0.00	1	45.65	47.10	-1	1,077	-0.09%
2019/12/03	0	0.00	2	45.75	45.75	-2	1,078	-0.19%
2019/12/02	0	0.00	1	47.35	45.90	-1	1,084	-0.09%
2019/11/29	0	0.00	1	47.40	47.30	-1	1,123	-0.09%
2019/11/28	0	0.00	2	47.50	47.50	-2	1,124	-0.18%
2019/11/27	1	47.10	1	47.00	47.05	0	1,133	0.00%
2019/11/26	0	0.00	1	47.10	46.90	-1	1,137	-0.09%
2019/11/22	0	0.00	1	47.15	46.90	-1	1,138	-0.09%
2019/11/21	0	0.00	32	46.58	46.90	-32	1,144	-2.80%
2019/11/20	0	0.00	1	47.00	46.90	-1	1,148	-0.09%
2019/11/18	0	0.00	16	46.94	46.95	-16	1,170	-1.37%
2019/11/14	62	46.67	0	0.00	46.70	62	1,173	5.28%
2019/11/13	2	46.95	1	47.45	46.95	1	1,174	0.09%
2019/11/12	66	47.67	5	47.91	48.00	61	1,171	5.21%
2019/11/11	0	0.00	4	47.60	47.60	-4	1,174	-0.34%
2019/11/08	20	49.76	1	49.80	49.75	19	1,166	1.63%
2019/11/07	0	0.00	14	49.69	49.40	-14	1,167	-1.20%
2019/11/06	0	0.00	86	50.49	50.30	-86	1,157	-7.43%
2019/11/05	0	0.00	9	51.00	51.30	-9	1,151	-0.78%
2019/11/04	1	51.80	3	50.70	50.70	-2	1,153	-0.17%
2019/11/01	0	0.00	3	51.30	51.30	-3	1,155	-0.26%
2019/10/31	0	0.00	14	50.77	50.10	-14	1,154	-1.21%
2019/10/30	0	0.00	1	51.90	51.20	-1	1,141	-0.09%
2019/10/29	0	0.00	11	52.15	51.60	-11	1,143	-0.96%
2019/10/28	0	0.00	142	53.18	52.90	-142	1,133	-12.53%	大賣/鉅額交易
2019/10/25	0	0.00	8	52.38	52.00	-8	1,108	-0.72%
2019/10/24	0	0.00	9	52.13	52.40	-9	1,109	-0.81%
2019/10/22	0	0.00	19	53.17	52.80	-19	1,119	-1.70%
2019/10/21	32	53.38	0	0.00	53.30	32	1,124	2.85%
2019/10/18	33	52.31	4.2	52.22	52.00	28.9	1,085	2.66%
2019/10/17	24	52.66	7	52.53	52.70	17	1,072	1.58%
2019/10/16	61	53.29	0	0.00	52.30	61	1,073	5.68%
2019/10/15	72	52.90	0	0.00	52.60	72	1,056	6.81%
2019/10/14	72	51.64	4	52.00	51.60	68	1,020	6.66%
2019/10/09	51	51.97	0	0.00	51.80	51	997	5.11%
2019/10/08	138	51.46	0	0.00	52.10	138	982	14.04%	大買/鉅額交易
2019/10/07	42	50.85	1	50.90	50.20	41	962	4.26%
2019/10/04	45	50.59	8	50.60	50.60	37	998	3.71%
2019/10/03	333	51.97	1	51.20	50.90	332	988	33.60%	大買/鉅額交易
2019/10/02	409	50.91	1	51.90	51.90	408	898	45.42%	大買/鉅額交易
2019/10/01	13	48.83	0	0.00	48.85	13	826	1.57%
2019/09/27	32.5	47.76	0	0.00	47.70	32.5	827	3.92%
2019/09/26	18	48.53	4	48.55	48.50	14	844	1.66%
2019/09/25	0	0.00	3	48.52	48.50	-3	970	-0.31%
2019/09/24	1	49.55	5	49.06	49.05	-4	1,005	-0.40%
2019/09/23	0.6	49.40	3	49.43	49.40	-2.4	1,003	-0.24%
2019/09/20	0	0.00	3	49.50	49.35	-3	1,004	-0.30%
2019/09/18	9.3	48.82	3	48.77	48.75	6.3	1,000	0.63%
2019/09/17	3	49.50	5	49.57	49.35	-2	1,004	-0.20%
2019/09/16	8	50.00	14	49.86	50.00	-6	1,028	-0.58%
2019/09/12	0	0.00	3	48.32	48.40	-3	1,040	-0.29%
2019/09/11	0	0.00	4	48.13	48.20	-4	1,052	-0.38%
2019/09/10	4.1	47.73	11	47.71	47.70	-6.9	1,052	-0.66%
2019/09/09	0	0.00	9	48.87	48.80	-9	1,045	-0.86%
2019/09/06	2	49.50	17	49.54	49.25	-15	1,044	-1.44%
2019/09/05	15	49.05	0	0.00	48.90	15	1,032	1.45%
2019/09/04	15	49.15	12	49.12	49.35	3	1,030	0.29%
2019/09/03	11	49.03	4	49.25	49.00	7	1,036	0.68%
2019/09/02	0	0.00	29	47.87	48.25	-29	995	-2.91%
2019/08/30	0	0.00	5	47.66	47.30	-5	995	-0.50%
2019/08/29	2	47.05	2	47.10	47.00	0	1,009	0.00%
2019/08/28	17	46.74	1	45.95	46.85	16	1,029	1.55%
2019/08/27	7	46.16	0	0.00	46.15	7	1,041	0.67%
2019/08/26	17	46.02	0	0.00	45.75	17	1,046	1.62%
2019/08/23	0	0.00	7	47.53	47.45	-7	1,058	-0.66%
2019/08/22	4	47.20	5	47.45	47.45	-1	1,070	-0.09%
2019/08/21	17	45.58	0	0.00	45.80	17	1,060	1.60%
2019/08/20	4	45.20	1	45.40	45.20	3	1,076	0.28%
2019/08/19	14	45.34	1	45.55	45.55	13	1,082	1.20%
2019/08/16	19	44.67	1	44.80	44.80	18	1,095	1.64%
2019/08/15	16	43.99	7	43.96	44.00	9	1,097	0.82%
2019/08/14	6	44.86	12	45.17	44.70	-6	1,111	-0.54%
2019/08/13	9	44.82	36	44.84	44.80	-27	1,113	-2.42%
2019/08/12	31	45.94	6	45.99	46.10	25	1,118	2.24%
2019/08/08	6	45.10	0	0.00	45.05	6	1,132	0.53%
2019/08/07	5	44.81	10	44.90	44.65	-5	1,173	-0.43%
2019/08/06	5	44.00	29	43.49	44.50	-24	1,192	-2.01%
2019/08/05	3	45.73	38	45.70	45.00	-35	1,201	-2.91%
2019/08/02	2	46.00	29	46.18	46.10	-27	1,211	-2.23%
2019/08/01	0	0.00	20	47.43	47.35	-20	1,231	-1.62%
2019/07/31	0	0.00	46	47.71	48.20	-46	1,232	-3.73%
2019/07/30	0	0.00	53	47.41	47.00	-53	1,238	-4.28%
2019/07/29	3	49.18	68	48.97	48.70	-65	1,235	-5.26%
2019/07/26	2	49.05	9	49.19	49.60	-7	1,242	-0.56%
2019/07/25	2	48.90	31	48.89	49.00	-29	1,246	-2.33%
2019/07/24	0	0.00	66	48.71	48.95	-66	1,246	-5.30%
2019/07/23	35	52.21	71	52.43	52.10	-36	1,232	-2.92%
2019/07/22	35	51.39	40	51.40	51.60	-5	1,218	-0.41%
2019/07/19	0	0.00	46	51.13	51.00	-46	1,223	-3.76%
2019/07/18	0	0.00	40	51.69	51.00	-40	1,242	-3.22%
2019/07/17	30	52.39	30	53.05	52.30	0	1,246	0.00%
2019/07/16	31	52.23	0	0.00	52.30	31	1,229	2.52%
2019/07/15	1	52.30	0	0.00	52.30	1	1,234	0.08%
2019/07/11	0	0.00	9	52.26	52.00	-9	1,253	-0.72%
2019/07/10	2	51.20	4	51.85	52.60	-2	1,249	-0.16%
2019/07/09	0	0.00	4	52.13	51.70	-4	1,213	-0.33%
2019/07/08	0	0.00	3	52.10	52.30	-3	1,215	-0.25%
2019/07/05	1	51.90	26	52.20	52.00	-25	1,223	-2.04%
2019/07/04	4	52.30	35	51.98	52.30	-31	1,262	-2.46%
2019/07/03	0	0.00	53	52.44	52.10	-53	1,287	-4.12%
2019/07/02	44	53.68	7	53.83	53.70	37	1,299	2.85%
2019/07/01	9	52.00	48	51.19	52.00	-39	1,210	-3.22%
2019/06/28	0	0.00	14	49.55	49.60	-14	1,226	-1.14%
2019/06/27	0	0.00	23	49.99	50.00	-23	1,463	-1.57%
2019/06/26	31	49.80	16	49.78	49.70	15	1,581	0.95%
2019/06/25	4	49.50	51	49.82	49.50	-47	1,632	-2.88%
2019/06/24	1	50.70	39	50.54	50.70	-38	1,710	-2.22%
2019/06/21	0	0.00	36	50.48	50.50	-36	1,812	-1.99%
2019/06/20	4	47.80	44	48.97	50.40	-40	1,813	-2.21%
2019/06/19	0	0.00	36	48.13	48.15	-36	1,888	-1.91%
2019/06/18	0	0.00	9	47.60	47.30	-9	1,907	-0.47%
2019/06/17	0	0.00	8	47.51	47.55	-8	1,925	-0.42%
2019/06/14	4	47.50	9	47.65	47.50	-5	1,957	-0.26%
2019/06/13	46	47.77	6	47.73	47.60	40	2,010	1.99%
2019/06/12	12	47.80	13	47.63	47.65	-1	2,036	-0.05%
2019/06/11	9	48.30	0	0.00	48.30	9	2,153	0.42%
2019/06/10	9	46.73	0	0.00	46.70	9	2,170	0.41%
2019/06/06	29	46.31	0	0.00	46.30	29	2,180	1.33%
2019/06/04	1	46.90	0	0.00	46.70	1	2,193	0.05%
2019/06/03	1	46.50	0	0.00	45.10	1	2,332	0.04%
2019/05/31	0	0.00	1	46.80	46.80	-1	2,334	-0.04%
2019/05/30	0	0.00	1	46.00	46.80	-1	2,348	-0.04%
2019/05/29	0	0.00	114	46.06	46.00	-114	2,372	-4.81%	大賣/鉅額交易
2019/05/28	4	45.30	2	45.20	45.45	2	2,389	0.08%
2019/05/27	0	0.00	25	44.51	44.10	-25	2,443	-1.02%
2019/05/24	3	45.93	2	45.50	45.75	1	2,531	0.04%
2019/05/23	1	45.85	0	0.00	45.60	1	2,644	0.04%
2019/05/22	1	47.50	17	48.12	47.35	-16	2,721	-0.59%
2019/05/21	0	0.00	34	47.05	48.00	-34	2,911	-1.17%
2019/05/20	0	0.00	2	47.43	47.35	-2	3,173	-0.06%
2019/05/17	0	0.00	1	49.65	49.30	-1	3,321	-0.03%
2019/05/16	26	51.30	14	50.66	50.70	12	3,340	0.36%
2019/05/15	0	0.00	107	51.20	51.40	-107	3,402	-3.14%	大賣/鉅額交易
2019/05/14	0	0.00	18	49.65	50.90	-18	3,417	-0.53%
2019/05/13	0	0.00	17	49.33	49.15	-17	3,426	-0.50%
2019/05/10	32	51.82	7	50.71	50.60	25	3,414	0.73%
2019/05/09	0	0.00	6	51.28	50.70	-6	3,411	-0.18%
2019/05/08	1	53.80	12	53.97	54.00	-11	3,403	-0.32%
2019/05/07	13	54.24	0	0.00	54.30	13	3,413	0.38%
2019/05/06	0	0.00	1	53.50	52.90	-1	3,468	-0.03%
2019/05/03	0	0.00	8	54.80	54.70	-8	3,541	-0.23%
2019/05/02	0	0.00	1	53.90	53.90	-1	3,535	-0.03%
2019/04/30	3	52.20	0	0.00	52.40	3	3,530	0.08%
2019/04/29	2	52.70	3	52.80	52.20	-1	3,530	-0.03%
2019/04/26	12	54.34	1	54.30	53.90	11	3,528	0.31%
2019/04/25	21	54.41	1	55.20	54.30	20	3,527	0.57%
2019/04/24	10	55.49	0	0.00	55.20	10	3,532	0.28%
2019/04/23	14	56.65	4	57.50	56.60	10	3,513	0.28%
2019/04/22	2	57.45	0	0.00	57.50	2	3,503	0.06%
2019/04/19	2	57.60	5	57.40	57.20	-3	3,508	-0.09%
2019/04/18	0	0.00	27	57.70	57.90	-27	3,527	-0.77%
2019/04/17	0	0.00	1	58.40	58.40	-1	3,562	-0.03%
2019/04/16	1	58.50	0	0.00	58.50	1	3,560	0.03%
2019/04/15	12	59.25	15	59.01	59.10	-3	3,559	-0.08%
2019/04/12	1	59.00	0	0.00	58.50	1	3,568	0.03%
2019/04/11	8	58.58	9	58.50	58.50	-1	3,574	-0.03%
2019/04/10	30	59.39	2	59.05	58.80	28	3,562	0.79%
2019/04/09	7	60.30	0	0.00	60.30	7	3,519	0.20%
2019/04/08	35	61.85	26	63.05	61.70	9	3,489	0.26%
2019/04/03	7	62.39	15	62.77	62.30	-8	3,467	-0.23%
2019/04/02	27	62.29	33	62.45	62.40	-6	3,439	-0.17%
2019/04/01	34	62.40	71	62.74	62.40	-37	3,392	-1.09%
2019/03/29	0	0.00	12	59.95	61.10	-12	3,154	-0.38%
2019/03/28	27	58.78	30	60.69	58.70	-3	3,055	-0.10%
2019/03/27	0	0.00	33	60.36	61.20	-33	3,016	-1.09%
2019/03/26	29	60.00	124	60.04	60.00	-95	2,935	-3.24%	大賣/
2019/03/25	28	58.87	44	58.53	58.80	-16	2,840	-0.56%
2019/03/22	1	59.50	1	59.90	59.50	0	2,813	0.00%
2019/03/21	24	57.72	27	58.10	57.70	-3	2,705	-0.11%
2019/03/20	0	0.00	10	58.73	58.80	-10	2,685	-0.37%
2019/03/19	44	59.35	34	60.43	59.30	10	2,687	0.37%
2019/03/18	29	59.95	52	59.43	60.00	-23	2,671	-0.86%
2019/03/15	28	58.70	47	58.82	58.80	-19	2,659	-0.71%
2019/03/14	51	58.74	8	59.85	58.90	43	2,648	1.62%
2019/03/13	37	57.48	55	57.91	57.60	-18	2,581	-0.70%
2019/03/12	6	58.53	31	58.49	58.30	-25	2,575	-0.97%
2019/03/11	30	57.87	35	58.21	58.00	-5	2,633	-0.19%
2019/03/08	27	57.70	60	57.27	57.80	-33	2,694	-1.22%
2019/03/07	29	58.40	33	59.75	58.40	-4	2,698	-0.15%
2019/03/06	0	0.00	3	58.27	58.40	-3	2,637	-0.11%
2019/03/05	0	0.00	3	58.40	57.90	-3	2,661	-0.11%
2019/03/04	27	58.11	32	58.84	58.20	-5	2,677	-0.19%
2019/02/27	0	0.00	36	59.10	59.10	-36	2,688	-1.34%
2019/02/26	27	59.60	38	60.49	59.90	-11	2,680	-0.41%
2019/02/25	10	59.53	0	0.00	60.90	10	2,650	0.38%
2019/02/22	32	58.58	29	61.13	58.60	3	2,592	0.12%
2019/02/21	29	61.03	58	61.67	61.20	-29	2,523	-1.15%
2019/02/20	33	62.48	61	61.26	62.50	-28	2,476	-1.13%
2019/02/19	0	0.00	80	58.12	59.20	-80	2,392	-3.34%
2019/02/18	1	56.10	0	0.00	56.60	1	2,141	0.05%
2019/02/15	30	51.79	30	52.21	51.50	0	2,041	0.00%
2019/02/14	51	52.92	35	52.15	52.80	16	2,144	0.75%
2019/02/13	69	51.34	36	51.13	51.20	33	2,258	1.46%
2019/02/12	70	50.12	37	49.73	50.20	33	2,271	1.45%
2019/02/11	53	48.66	0	0.00	48.70	53	2,252	2.35%
2019/01/30	0	0.00	4	48.10	48.10	-4	2,252	-0.18%
2019/01/29	12	49.08	11	48.95	48.95	1	2,248	0.04%
2019/01/28	26	48.92	1	49.45	48.90	25	2,239	1.12%
2019/01/25	0	0.00	27	49.63	49.55	-27	2,244	-1.20%
2019/01/24	26	49.44	44	49.43	49.50	-18	2,204	-0.82%
2019/01/23	10	45.89	0	0.00	46.55	10	2,131	0.47%
2019/01/22	36	45.61	0	0.00	45.60	36	2,129	1.69%
2019/01/21	6	46.13	1	46.50	46.05	5	2,132	0.23%
2019/01/18	9	45.59	0	0.00	45.80	9	2,153	0.42%
2019/01/17	15	45.24	2	45.40	45.30	13	2,172	0.60%
2019/01/16	2	45.60	0	0.00	45.30	2	2,168	0.09%
2019/01/14	0	0.00	5	45.00	45.00	-5	2,191	-0.23%
2019/01/10	0	0.00	19	43.22	44.75	-19	2,197	-0.86%
2019/01/09	27	44.51	0	0.00	44.30	27	2,182	1.24%
2019/01/08	12	43.67	0	0.00	43.70	12	2,155	0.56%
2019/01/07	5	43.97	46	43.67	43.30	-41	2,165	-1.89%
2019/01/04	3	42.87	10	40.87	43.85	-7	2,201	-0.32%
2019/01/03	6	42.16	4	42.90	42.15	2	2,190	0.09%
2019/01/02	4	43.60	29	44.13	43.60	-25	2,215	-1.13%
2018/12/28	15	44.16	0	0.00	44.10	15	2,249	0.67%
2018/12/27	6	44.18	0	0.00	44.20	6	2,331	0.26%
2018/12/26	11	43.80	20	44.83	43.80	-9	2,335	-0.39%
2018/12/25	34	44.11	0	0.00	44.35	34	2,335	1.46%
2018/12/24	25	45.68	3	45.60	45.60	22	2,332	0.94%
2018/12/21	70	44.65	9	45.07	45.90	61	2,357	2.59%
2018/12/20	21	45.15	0	0.00	44.65	21	2,343	0.90%
2018/12/19	20	46.06	0	0.00	45.70	20	2,335	0.86%
2018/12/18	10	46.21	3	45.95	45.80	7	2,347	0.30%
2018/12/17	42	48.03	0	0.00	47.90	42	2,357	1.78%
2018/12/14	89	47.79	0	0.00	48.00	89	2,392	3.72%
2018/12/13	51	47.46	6	47.87	48.00	45	2,403	1.87%
2018/12/12	2	46.80	10	47.70	47.70	-8	2,432	-0.33%
2018/12/11	6	45.61	0	0.00	45.75	6	2,429	0.25%
2018/12/10	3	47.50	113	45.30	45.10	-110	2,454	-4.48%	大賣/鉅額交易
2018/12/07	24	49.11	24	49.48	49.10	0	2,431	0.00%
2018/12/06	5	51.00	99	50.34	48.80	-94	2,457	-3.83%
2018/12/05	3	51.10	0	0.00	51.40	3	2,443	0.12%
2018/12/04	34	51.83	48	53.63	51.70	-14	2,484	-0.56%
2018/12/03	44	53.32	142	52.78	53.50	-98	2,531	-3.87%	大賣/
2018/11/30	30	50.81	134	50.84	50.80	-104	2,542	-4.09%	大賣/鉅額交易
2018/11/29	27	51.30	98	51.80	50.60	-71	2,518	-2.82%
2018/11/28	0	0.00	18	50.57	50.80	-18	2,436	-0.74%
2018/11/27	19	50.40	28	49.52	50.70	-9	2,421	-0.37%
2018/11/26	1	49.90	19	50.63	50.00	-18	2,414	-0.75%
2018/11/23	0	0.00	2	48.15	47.80	-2	2,392	-0.08%
2018/11/22	2	49.70	0	0.00	47.80	2	2,400	0.08%
2018/11/21	8	48.93	0	0.00	49.70	8	2,452	0.33%
2018/11/19	1	51.00	19	50.97	50.80	-18	2,538	-0.71%
2018/11/16	0	0.00	7	52.17	51.00	-7	2,557	-0.27%
2018/11/15	1	50.80	20	50.26	50.20	-19	2,472	-0.77%
2018/11/14	1	51.00	65	51.01	50.40	-64	2,466	-2.60%
2018/11/13	2	49.90	35	50.94	51.20	-33	2,473	-1.33%
2018/11/12	35	52.78	25	53.07	49.20	10	2,450	0.41%
2018/11/09	37	47.25	0	0.00	50.60	37	2,373	1.56%
2018/11/08	32	47.37	0	0.00	46.05	32	2,395	1.34%
2018/11/07	85	46.28	0	0.00	46.60	85	2,452	3.47%
2018/11/06	21	46.94	0	0.00	45.35	21	2,516	0.83%
2018/11/05	70	46.97	0	0.00	46.95	70	2,541	2.75%
2018/11/02	57	46.28	1	46.20	46.00	56	2,590	2.16%
2018/11/01	45	45.46	27	45.80	45.00	18	2,678	0.67%
2018/10/31	29	43.37	0	0.00	43.20	29	2,781	1.04%
2018/10/30	8	41.93	4	41.49	41.40	4	2,869	0.14%
2018/10/29	46	42.59	8	42.30	42.30	38	2,902	1.31%
2018/10/26	71	42.16	1	42.20	41.75	70	2,950	2.37%
2018/10/25	44	42.19	2	42.40	40.95	42	3,083	1.36%
2018/10/24	64	45.08	4	45.50	45.50	60	3,227	1.86%
2018/10/23	7	46.26	0	0.00	45.20	7	3,290	0.21%
2018/10/22	29	47.28	7	47.98	48.25	22	3,316	0.66%
2018/10/19	2	46.20	33	46.71	46.80	-31	3,356	-0.92%
2018/10/18	11	46.70	5	46.69	46.75	6	3,389	0.18%
2018/10/16	2	45.90	1	45.90	45.90	1	3,453	0.03%
2018/10/15	2	46.95	0	0.00	46.90	2	3,471	0.06%
2018/10/12	17	45.93	18	47.09	47.05	-1	3,456	-0.03%
2018/10/11	2	46.00	0	0.00	46.00	2	3,427	0.06%
2018/10/09	1	51.10	7	51.13	51.10	-6	3,450	-0.17%
2018/10/08	8	51.99	10	51.90	51.90	-2	3,435	-0.06%
2018/10/05	0	0.00	41	52.55	51.60	-41	3,429	-1.20%
2018/10/04	0	0.00	18	57.26	57.00	-18	3,353	-0.54%
2018/10/03	0	0.00	24	57.43	57.50	-24	3,351	-0.72%
2018/10/02	2	58.75	6	58.80	58.80	-4	3,355	-0.12%
2018/10/01	2	58.70	11	58.60	59.40	-9	3,374	-0.27%
2018/09/28	1	57.50	0	0.00	57.50	1	3,407	0.03%
2018/09/27	2	57.95	0	0.00	57.90	2	3,420	0.06%
2018/09/26	3	57.37	0	0.00	57.90	3	3,448	0.09%
2018/09/25	2	57.30	7	57.70	57.70	-5	3,479	-0.14%
2018/09/21	9	56.83	8	57.90	57.90	1	3,481	0.03%
2018/09/20	96	56.00	29	55.79	55.80	67	3,485	1.92%
2018/09/19	16	58.71	10	57.60	57.60	6	3,491	0.17%
2018/09/18	0	0.00	8	59.49	58.70	-8	3,559	-0.22%
2018/09/17	27	59.22	27	59.18	59.30	0	3,557	0.00%
2018/09/14	1	57.90	5	59.90	59.90	-4	3,556	-0.11%
2018/09/13	15	57.90	14	57.40	57.00	1	3,538	0.03%
2018/09/12	136	57.63	21	57.96	57.50	115	3,538	3.25%	大買/鉅額交易
2018/09/11	6	59.42	0	0.00	60.10	6	3,538	0.17%
2018/09/10	111	60.11	37	60.15	59.20	74	3,523	2.10%	大買/
2018/09/07	8	65.00	15	68.01	64.00	-7	3,492	-0.20%
2018/09/06	1	69.10	64	70.12	68.90	-63	3,435	-1.83%
2018/09/05	22	70.24	23	70.14	70.00	-1	3,549	-0.03%
2018/09/04	0	0.00	19	71.00	71.00	-19	3,814	-0.50%
2018/09/03	0	0.00	3	69.50	68.80	-3	3,867	-0.08%
2018/08/31	59	70.24	0	0.00	71.10	59	3,916	1.51%
2018/08/30	22	70.40	0	0.00	70.40	22	4,027	0.55%
2018/08/29	6	71.17	1	71.20	71.20	5	4,043	0.12%
2018/08/28	28	70.70	1	70.80	70.70	27	4,029	0.67%
2018/08/27	37	70.80	0	0.00	71.10	37	3,965	0.93%
2018/08/24	41	68.30	2	68.40	68.30	39	3,865	1.01%
2018/08/23	28	66.55	0	0.00	66.30	28	3,822	0.73%
2018/08/22	21	68.59	24	69.62	68.50	-3	3,795	-0.08%
2018/08/21	17	69.78	10	69.40	69.80	7	3,817	0.18%
2018/08/20	64	69.95	38	69.27	70.00	26	3,833	0.68%
2018/08/17	39	69.04	34	70.02	69.00	5	3,815	0.13%
2018/08/16	24	69.60	74	68.42	69.60	-50	3,728	-1.34%
2018/08/15	59	67.74	14	71.72	67.70	45	3,637	1.24%
2018/08/14	2	71.50	26	69.70	72.50	-24	3,586	-0.67%
2018/08/13	0	0.00	50	70.74	70.00	-50	3,544	-1.41%
2018/08/10	23	74.19	12	73.13	72.80	11	3,521	0.31%
2018/08/09	12	73.87	41	74.82	75.00	-29	3,532	-0.82%
2018/08/08	62	75.43	56	76.08	74.30	6	3,486	0.17%
2018/08/07	55	73.23	10	73.36	75.50	45	3,409	1.32%
2018/08/06	0	0.00	12	71.63	72.90	-12	3,354	-0.36%
2018/08/03	0	0.00	54	70.61	70.50	-54	3,310	-1.63%
2018/08/02	0	0.00	5	70.80	69.70	-5	3,300	-0.15%
2018/08/01	0	0.00	96	72.89	72.20	-96	3,287	-2.92%
2018/07/31	0	0.00	126	69.58	72.90	-126	3,172	-3.97%	大賣/鉅額交易
2018/07/30	15	65.69	99	65.50	66.30	-84	3,113	-2.70%
2018/07/27	13	64.53	6	64.35	64.30	7	3,069	0.23%
2018/07/26	0	0.00	29	66.24	65.00	-29	3,068	-0.95%
2018/07/25	0	0.00	36	67.18	67.40	-36	3,072	-1.17%
2018/07/24	21	66.96	21	69.50	69.50	0	3,079	0.00%
2018/07/23	0	0.00	1	66.00	66.00	-1	3,071	-0.03%
2018/07/20	0	0.00	56	70.35	68.80	-56	3,067	-1.83%
2018/07/18	0	0.00	1	71.00	70.60	-1	3,198	-0.03%
2018/07/17	20	71.45	60	72.27	71.50	-40	3,218	-1.24%
2018/07/16	0	0.00	64	75.33	74.20	-64	3,226	-1.98%
2018/07/13	22	78.21	27	76.51	77.80	-5	3,239	-0.15%
2018/07/12	17	74.96	16	74.17	75.00	1	3,218	0.03%
2018/07/11	14	73.74	7	74.17	73.70	7	3,231	0.22%
2018/07/10	41	74.21	20	74.61	75.30	21	3,248	0.65%
2018/07/09	18	73.22	11	74.81	73.20	7	3,294	0.21%
2018/07/06	24	74.07	86	76.63	74.20	-62	3,320	-1.87%
2018/07/05	22	76.52	15	78.04	76.40	7	3,287	0.21%
2018/07/04	32	78.83	18	79.41	78.80	14	3,312	0.42%
2018/07/03	53	82.90	25	82.40	82.40	28	3,310	0.85%
2018/07/02	5	84.26	0	0.00	84.40	5	3,315	0.15%
2018/06/29	36	84.01	0	0.00	83.50	36	3,463	1.04%
2018/06/28	32	86.61	31	85.60	85.00	1	3,455	0.03%
2018/06/27	3	86.70	118	85.93	86.70	-115	3,429	-3.35%	大賣/鉅額交易
2018/06/26	47	83.52	33	82.57	85.90	14	3,356	0.42%
2018/06/25	0	0.00	30	82.26	81.70	-30	3,342	-0.90%
2018/06/22	4	79.30	0	0.00	82.00	4	3,398	0.12%
2018/06/21	0	0.00	5	81.88	81.10	-5	3,396	-0.15%
2018/06/20	77	79.84	71	82.44	83.00	6	3,419	0.18%
2018/06/19	9	84.18	2	84.90	83.30	7	3,431	0.20%
2018/06/15	20	86.30	31	86.66	86.30	-11	3,423	-0.32%
2018/06/14	88	86.26	5	86.16	87.30	83	3,427	2.42%
2018/06/13	5	85.00	8	94.99	85.00	-3	3,478	-0.09%
2018/06/12	0	0.00	311	89.84	92.80	-311	3,321	-9.36%	大賣/鉅額交易
2018/06/11	217	82.85	2	82.60	84.40	215	3,215	6.69%	大買/鉅額交易
2018/06/08	81	81.93	0	0.00	79.80	81	3,387	2.39%
2018/06/07	46	80.38	54	79.65	81.10	-8	3,341	-0.24%
2018/06/06	10	76.70	0	0.00	76.70	10	3,243	0.31%
2018/06/05	25	74.28	0	0.00	74.30	25	3,220	0.78%
2018/06/04	42	74.06	0	0.00	73.90	42	3,236	1.30%
2018/06/01	2	73.00	0	0.00	72.60	2	3,236	0.06%
2018/05/31	0	0.00	210	73.53	73.50	-210	3,254	-6.45%	大賣/鉅額交易
2018/05/30	104	71.82	40	74.10	74.10	64	3,281	1.95%	大買/
2018/05/29	23	74.06	1	78.20	73.70	22	3,283	0.67%
2018/05/28	6	78.20	4	78.20	78.20	2	3,273	0.06%
2018/05/25	26	77.00	12	77.70	77.70	14	3,269	0.43%
2018/05/24	29	77.44	6	77.07	77.30	23	3,264	0.70%
2018/05/23	0	0.00	10	77.26	77.10	-10	3,381	-0.30%
2018/05/22	1	77.00	0	0.00	76.50	1	3,484	0.03%
2018/05/21	45	75.80	5	75.86	75.60	40	3,500	1.14%
2018/05/18	21	73.42	30	75.58	75.50	-9	3,537	-0.25%
2018/05/17	14	73.20	48	75.16	73.20	-34	3,539	-0.96%
2018/05/16	4	73.30	13	73.02	73.00	-9	3,528	-0.26%
2018/05/15	16	74.35	24	74.37	74.00	-8	3,579	-0.22%
2018/05/14	6	76.60	21	75.67	76.60	-15	3,632	-0.41%
2018/05/11	0	0.00	17	72.22	72.20	-17	3,599	-0.47%
2018/05/10	49	70.09	13	69.90	69.90	36	3,585	1.00%
2018/05/09	15	70.70	0	0.00	70.70	15	3,596	0.42%
2018/05/08	6	69.25	7	71.29	69.20	-1	3,613	-0.03%
2018/05/07	23	66.36	49	68.07	71.00	-26	3,628	-0.72%
2018/05/04	8	64.74	9	64.31	65.40	-1	3,593	-0.03%
2018/05/03	17	64.86	0	0.00	65.00	17	3,684	0.46%
2018/05/02	37	63.09	32	63.68	63.30	5	3,714	0.13%
2018/04/30	17	61.27	0	0.00	61.20	17	3,861	0.44%
2018/04/27	26	62.04	5	63.50	63.50	21	3,934	0.53%
2018/04/26	13	61.22	25	64.03	61.20	-12	4,041	-0.30%
2018/04/25	24	63.83	0	0.00	63.30	24	4,182	0.57%
2018/04/24	89	68.16	58	68.15	67.30	31	4,274	0.73%
2018/04/23	13	74.70	0	0.00	74.70	13	4,461	0.29%
2018/04/20	0	0.00	29	79.90	78.80	-29	4,753	-0.61%
2018/04/19	0	0.00	31	84.18	82.20	-31	4,844	-0.64%
2018/04/18	32	82.82	11	82.41	83.70	21	4,958	0.42%
2018/04/17	10	81.00	33	82.13	81.70	-23	4,990	-0.46%
2018/04/16	0	0.00	2	83.60	83.60	-2	5,033	-0.04%
2018/04/13	23	84.97	9	84.00	84.60	14	5,098	0.27%
2018/04/12	9	82.00	50	84.07	82.00	-41	5,107	-0.80%
2018/04/10	0	0.00	3	82.90	81.00	-3	5,234	-0.06%
2018/04/09	0	0.00	2	84.50	84.50	-2	5,411	-0.04%
2018/04/03	0	0.00	34	81.31	80.80	-34	5,541	-0.61%
2018/04/02	36	84.76	18	84.32	84.20	18	5,829	0.31%
2018/03/30	5	77.32	0	0.00	76.60	5	6,342	0.08%
2018/03/29	16	76.51	12	76.10	76.10	4	6,778	0.06%
2018/03/28	0	0.00	17	76.30	76.30	-17	7,083	-0.24%
2018/03/27	7	77.30	18	77.70	77.70	-11	7,222	-0.15%
2018/03/26	20	73.37	0	0.00	73.60	20	7,576	0.26%
2018/03/23	70	71.71	0	0.00	72.50	70	7,875	0.89%
2018/03/22	23	76.81	30	78.38	76.40	-7	7,989	-0.09%
2018/03/21	0	0.00	27	79.80	80.80	-27	8,031	-0.34%
2018/03/19	0	0.00	72	84.10	82.10	-72	8,372	-0.86%
2018/03/16	34	82.26	19	84.54	82.00	15	8,294	0.18%
2018/03/15	56	83.34	48	83.13	83.20	8	8,294	0.10%
2018/03/14	4	84.05	4	84.60	83.10	0	8,208	0.00%
2018/03/08	20	73.99	36	74.26	75.50	-16	8,097	-0.20%
2018/03/07	0	0.00	57	75.30	73.90	-57	8,155	-0.70%
2018/03/06	15	74.74	1	74.60	75.40	14	8,217	0.17%
2018/03/05	1	73.00	0	0.00	73.00	1	8,268	0.01%
2018/03/02	0	0.00	52	79.09	77.90	-52	8,363	-0.62%
2018/03/01	0	0.00	1	77.80	77.80	-1	8,515	-0.01%
2018/02/23	1	81.50	98	80.76	80.00	-97	9,152	-1.06%
2018/02/22	98	77.11	41	77.48	81.40	57	9,186	0.62%
2018/02/09	0	0.00	1	66.00	69.50	-1	9,005	-0.01%
2018/02/06	1	68.00	9	68.00	68.00	-8	8,947	-0.09%
2018/02/05	0	0.00	1	75.10	75.30	-1	8,939	-0.01%
2018/02/02	0	0.00	16	78.50	78.50	-16	8,943	-0.18%
2018/02/01	0	0.00	3	79.47	78.50	-3	8,976	-0.03%
2018/01/30	0	0.00	2	79.20	78.00	-2	8,949	-0.02%
2018/01/29	1	81.10	0	0.00	81.10	1	9,020	0.01%
2018/01/26	8	79.50	3	79.13	79.50	5	8,964	0.06%
2018/01/25	14	78.20	0	0.00	78.20	14	8,852	0.16%
2018/01/24	0	0.00	2	82.50	81.90	-2	8,789	-0.02%
2018/01/23	1	86.70	2	85.65	84.60	-1	8,582	-0.01%
2018/01/22	7	85.60	0	0.00	87.40	7	8,466	0.08%
2018/01/19	21	85.20	10	86.08	85.20	11	8,367	0.13%
2018/01/18	0	0.00	55	91.60	89.50	-55	8,184	-0.67%
2018/01/17	0	0.00	3	96.60	97.60	-3	8,035	-0.04%
2018/01/16	62	96.99	62	95.80	95.80	0	7,777	0.00%
2018/01/15	0	0.00	42	89.90	89.90	-42	7,450	-0.56%
2018/01/12	0	0.00	2	87.65	87.90	-2	7,351	-0.03%
2018/01/11	0	0.00	3	85.90	85.90	-3	7,217	-0.04%
2018/01/09	0	0.00	9	85.00	85.00	-9	7,130	-0.13%
2018/01/08	0	0.00	24	86.20	86.20	-24	7,061	-0.34%
2018/01/05	0	0.00	1	87.40	87.80	-1	6,990	-0.01%
2018/01/04	0	0.00	68	86.61	87.10	-68	6,904	-0.98%
2018/01/03	68	88.32	0	0.00	88.30	68	6,819	1.00%
2018/01/02	43	85.80	0	0.00	85.70	43	6,597	0.65%