精元 (2387)-台新券商分點個股進出

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

精元

(2387)

可現股當沖

股價
61.1
漲跌
▼0.1
漲幅
-0.16%
成交量
461張
產業
上市電腦週邊類股
305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

精元 (2387)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	0	0.00	2	61.40	61.10	-2	1,416	-0.14%
2024/05/30	8	61.40	4	61.10	61.20	4	1,440	0.28%
2024/05/29	2	61.90	0	0.00	62.00	2	1,460	0.14%
2024/05/28	5	62.14	17	62.24	62.10	-12	1,480	-0.81%
2024/05/27	4	62.40	5	61.70	62.30	-1	1,500	-0.07%
2024/05/24	0	0.00	1	61.00	61.10	-1	1,531	-0.07%
2024/05/23	5.1	60.95	7	60.89	60.90	-1.9	1,611	-0.12%
2024/05/22	0.1	62.40	1	62.30	62.40	-0.9	1,631	-0.06%
2024/05/21	0.9	62.16	0	0.00	62.00	0.9	1,665	0.06%
2024/05/20	8	62.89	11.4	63.09	62.60	-3.4	1,691	-0.20%
2024/05/16	1	62.30	1	63.00	62.60	0	1,739	0.00%
2024/05/15	0	0.00	35	62.50	62.30	-35	1,865	-1.88%
2024/05/14	0	0.00	1.4	62.20	62.20	-1.4	1,920	-0.07%
2024/05/13	3	62.57	78	62.13	62.20	-75	1,921	-3.90%
2024/05/10	2	63.40	39	63.55	63.20	-37	1,921	-1.93%
2024/05/09	1	63.00	47.1	63.29	63.00	-46.1	1,914	-2.41%
2024/05/08	48	63.47	5	63.28	63.90	43	1,899	2.26%
2024/05/07	1	62.30	2	62.95	63.10	-1	1,885	-0.05%
2024/05/06	2	62.60	23	62.62	62.80	-21	1,880	-1.12%
2024/05/03	2	62.45	1	62.70	62.20	1	1,877	0.05%
2024/05/02	1	62.40	1	62.20	62.40	0	1,869	0.00%
2024/04/30	1	61.70	0	0.00	61.70	1	1,863	0.05%
2024/04/29	3	61.50	3	61.63	61.70	0	1,868	0.00%
2024/04/26	3	60.80	2	61.20	60.70	1	1,874	0.05%
2024/04/25	4	60.28	1	60.30	60.60	3	1,879	0.16%
2024/04/24	1	60.20	2	60.10	60.30	-1	1,887	-0.05%
2024/04/23	26	58.82	3	58.97	59.40	23	1,895	1.21%
2024/04/22	2	59.05	8	59.25	58.80	-6	1,897	-0.32%
2024/04/19	10	59.26	0	0.00	59.70	10	1,893	0.53%
2024/04/18	4	60.08	3	60.20	60.20	1	1,884	0.05%
2024/04/17	13	60.12	0	0.00	60.70	13	1,893	0.69%
2024/04/16	24.1	59.95	4	60.40	59.40	20.1	1,939	1.04%
2024/04/15	6	61.63	9	61.51	61.30	-3	1,928	-0.16%
2024/04/12	1	62.00	15	62.17	62.80	-14	1,973	-0.71%
2024/04/11	7	61.69	11	61.95	62.10	-4	2,036	-0.20%
2024/04/10	4.1	62.92	7	62.81	62.70	-2.9	2,056	-0.14%
2024/04/09	4.1	62.31	2	62.20	61.90	2.1	2,057	0.10%
2024/04/08	0	0.00	2	63.00	62.90	-2	2,060	-0.10%
2024/04/03	11	62.82	1	62.90	62.90	10	2,069	0.48%
2024/04/02	7	63.66	16	63.80	63.60	-9	2,080	-0.43%
2024/04/01	0	0.00	25	64.51	64.50	-25	2,109	-1.18%
2024/03/29	10	62.82	57.3	62.92	63.20	-47.3	2,102	-2.25%
2024/03/28	18	64.06	1	63.60	63.70	17	2,119	0.80%
2024/03/27	11	63.58	43.2	62.96	64.20	-32.2	2,174	-1.48%
2024/03/26	40	64.01	25	64.72	63.00	15	2,217	0.68%
2024/03/25	9	66.12	14	66.03	66.10	-5	2,399	-0.21%
2024/03/22	30.4	65.69	19	65.44	65.80	11.4	2,405	0.48%
2024/03/21	55	63.77	11	64.43	64.60	44	2,363	1.86%
2024/03/20	37	63.25	80	63.69	63.60	-43	2,403	-1.79%
2024/03/19	4	62.08	10	61.85	62.00	-6	2,706	-0.22%
2024/03/18	2	60.55	5	60.32	61.10	-3	3,007	-0.10%
2024/03/15	1	60.30	4.5	60.52	60.00	-3.5	3,015	-0.12%
2024/03/14	12	60.35	7	60.39	60.00	5	3,023	0.17%
2024/03/13	5.1	60.99	6	61.02	60.30	-0.9	3,032	-0.03%
2024/03/12	7	61.63	3	61.40	61.70	4	3,022	0.13%
2024/03/11	11	61.81	7	61.90	61.30	4	3,028	0.13%
2024/03/08	13	63.94	31	63.53	63.00	-18	3,023	-0.60%
2024/03/07	17	64.35	6	64.45	64.90	11	2,993	0.37%
2024/03/06	22	65.26	12.3	65.01	64.70	9.7	2,991	0.32%
2024/03/05	10	64.41	4.3	64.24	64.60	5.7	2,959	0.19%
2024/03/04	0	0.00	5.4	64.41	64.10	-5.4	2,941	-0.18%
2024/03/01	3	64.13	4	64.05	63.90	-1	2,921	-0.03%
2024/02/29	8	64.15	11	64.12	64.30	-3	2,931	-0.10%
2024/02/27	10.1	64.01	13.2	63.97	64.00	-3.1	2,922	-0.10%
2024/02/26	25	63.86	28	64.19	64.80	-3	2,903	-0.10%
2024/02/23	10	62.47	9	62.32	61.90	1	2,833	0.04%
2024/02/22	20	62.90	26	62.80	62.90	-6	2,831	-0.21%
2024/02/21	7	61.94	14	62.04	62.00	-7	2,847	-0.25%
2024/02/20	7.1	61.61	8	61.79	61.40	-0.9	2,877	-0.03%
2024/02/19	16	61.53	7	61.80	62.30	9	2,895	0.31%
2024/02/16	42.4	61.62	69	61.36	61.70	-26.6	2,911	-0.91%
2024/02/15	6.8	59.31	18	58.59	59.50	-11.2	2,838	-0.40%
2024/02/05	9	57.28	15	57.40	57.20	-6	3,016	-0.20%
2024/02/02	3.1	56.31	4	56.58	56.90	-0.9	3,166	-0.03%
2024/02/01	0.2	56.30	0.1	56.30	55.90	0.1	3,158	0.00%
2024/01/31	1	56.60	0	0.00	56.30	1	3,156	0.03%
2024/01/30	11	56.45	3	56.43	56.50	8	3,157	0.25%
2024/01/29	2	56.70	0	0.00	56.80	2	3,167	0.06%
2024/01/26	3	56.87	2	56.70	56.60	1	3,178	0.03%
2024/01/25	2	56.90	0	0.00	56.80	2	3,182	0.06%
2024/01/24	1	57.10	0	0.00	57.10	1	3,194	0.03%
2024/01/23	4	56.83	0	0.00	56.80	4	3,219	0.12%
2024/01/22	7	57.21	9	56.88	57.30	-2	3,219	-0.06%
2024/01/19	5	55.74	22	55.81	56.10	-17	3,213	-0.53%
2024/01/18	63	55.20	14	54.98	55.30	49	3,204	1.53%
2024/01/17	5	56.14	1	55.80	55.70	4	3,191	0.13%
2024/01/16	53	56.96	4	57.08	56.80	49	3,177	1.54%
2024/01/15	11.3	57.15	13	56.76	57.10	-1.7	3,170	-0.05%
2024/01/12	1	56.30	1	56.40	56.30	0	3,169	0.00%
2024/01/11	9.4	56.36	7	56.56	56.80	2.4	3,161	0.08%
2024/01/10	11	56.67	8	56.51	56.50	3	3,174	0.09%
2024/01/09	11	58.85	15	58.65	58.50	-4	3,128	-0.13%
2024/01/08	23	59.50	9	59.61	57.80	14	3,119	0.45%
2024/01/05	51	58.69	52.1	59.45	59.20	-1.1	3,063	-0.04%
2024/01/04	20.1	57.76	22.3	57.64	57.70	-2.2	2,995	-0.07%
2024/01/03	7	59.07	5	59.10	58.80	2	2,962	0.07%
2024/01/02	8.2	59.73	9.2	60.14	59.50	-1	2,947	-0.03%
2023/12/29	3	58.90	26	58.92	59.40	-23	2,931	-0.78%
2023/12/28	6.4	59.09	5	59.00	59.00	1.4	2,921	0.05%
2023/12/27	22	59.47	14	59.95	59.60	8	2,907	0.28%
2023/12/26	2	58.55	1	58.70	58.60	1	2,870	0.03%
2023/12/25	14	58.42	8.4	58.55	58.10	5.6	2,862	0.20%
2023/12/22	37.6	59.61	6	60.50	59.30	31.6	2,838	1.11%
2023/12/21	17.4	60.57	29	60.74	60.60	-11.6	2,778	-0.42%
2023/12/20	84	60.90	170	60.78	60.20	-86	2,720	-3.16%	大賣/
2023/12/19	7	57.56	46.2	57.52	58.40	-39.2	2,501	-1.57%
2023/12/18	10.2	58.33	131	58.30	58.10	-120.8	2,467	-4.90%	大賣/鉅額交易
2023/12/15	79	59.43	73	59.16	58.50	6	2,461	0.24%
2023/12/14	147.2	60.91	106.1	61.29	59.50	41.1	2,421	1.70%	大買/大賣/
2023/12/13	138	60.90	167.1	60.80	62.80	-29.1	2,101	-1.38%	大買/大賣/
2023/12/12	9	56.87	31	56.65	57.10	-22	1,811	-1.21%
2023/12/11	2	56.75	13	56.74	56.60	-11	1,864	-0.59%
2023/12/08	2	57.15	6.1	56.94	57.00	-4.1	2,017	-0.20%
2023/12/07	14	57.17	11	56.66	56.60	3	2,007	0.15%
2023/12/06	16	56.00	20.5	56.38	56.80	-4.5	2,014	-0.22%
2023/12/05	47.1	55.25	16	55.03	55.10	31.1	2,039	1.52%
2023/12/04	2.1	56.10	2	56.30	56.20	0.1	2,025	0.00%
2023/12/01	1	55.70	7	55.56	55.70	-6	2,039	-0.29%
2023/11/30	15.5	54.99	0	0.00	55.30	15.5	2,056	0.75%
2023/11/29	40.2	55.15	21	55.32	54.90	19.2	2,047	0.94%
2023/11/28	66	55.34	1	55.20	55.30	65	2,046	3.18%
2023/11/27	18	54.67	21	54.68	54.50	-3	2,043	-0.15%
2023/11/24	0	0.00	1	56.00	56.00	-1	2,018	-0.05%
2023/11/22	0	0.00	12	56.58	56.60	-12	2,007	-0.60%
2023/11/21	105.1	56.93	20	56.54	56.40	85.1	2,006	4.24%	大買/
2023/11/20	30	57.39	16.4	57.29	56.70	13.6	1,992	0.68%
2023/11/17	56.4	57.66	37	57.94	58.20	19.4	1,951	0.99%
2023/11/16	47.5	56.98	36.5	56.89	56.80	11	1,896	0.58%
2023/11/15	55	57.11	94.5	56.52	56.40	-39.5	1,861	-2.12%
2023/11/14	34	56.15	60.3	56.01	56.20	-26.3	1,814	-1.45%
2023/11/13	150	56.66	193.4	56.44	55.90	-43.4	1,779	-2.44%	大買/大賣/
2023/11/10	44	53.55	50.5	53.06	53.70	-6.5	1,556	-0.42%
2023/11/09	12	49.70	10	49.90	50.00	2	1,440	0.14%
2023/11/08	33	49.99	1	50.20	50.20	32	1,466	2.18%
2023/11/07	1	49.55	3	49.68	49.80	-2	1,542	-0.13%
2023/11/06	2	50.20	53	50.32	50.20	-51	1,544	-3.30%
2023/11/03	40	49.56	7	50.39	49.75	33	1,532	2.15%
2023/11/02	0.4	50.10	1	50.20	50.10	-0.7	1,517	-0.04%
2023/11/01	5	49.60	0.4	50.40	49.75	4.7	1,507	0.31%
2023/10/31	3	50.03	22	49.41	49.40	-19	1,496	-1.27%
2023/10/30	0	0.00	2	49.25	49.25	-2	1,471	-0.14%
2023/10/25	0	0.00	1	47.95	48.10	-1	1,475	-0.07%
2023/10/24	0	0.00	3	47.12	47.70	-3	1,480	-0.20%
2023/10/20	46	47.10	8	47.11	47.30	38	1,516	2.51%
2023/10/19	40	48.49	1	48.70	48.00	39	1,520	2.56%
2023/10/18	0	0.00	1	48.05	48.60	-1	1,521	-0.07%
2023/10/17	2.4	48.98	1	49.00	48.70	1.4	1,504	0.09%
2023/10/16	26	48.74	1	48.70	48.80	25	1,505	1.66%
2023/10/13	4	48.48	1	48.45	48.50	3	1,497	0.20%
2023/10/12	9	48.11	2	47.60	48.15	7	1,522	0.46%
2023/10/11	2	47.50	14	47.94	47.95	-12	1,522	-0.79%
2023/10/06	13	47.49	7	47.82	47.35	6	1,528	0.39%
2023/10/05	0	0.00	5	48.21	48.10	-5	1,551	-0.32%
2023/10/04	2.2	46.70	1	47.10	47.40	1.2	1,598	0.08%
2023/10/03	4.1	47.84	5	47.63	47.35	-0.9	1,653	-0.05%
2023/10/02	8.2	47.59	22	47.75	47.80	-13.8	1,690	-0.82%
2023/09/28	0.5	47.45	0	0.00	47.25	0.5	1,750	0.03%
2023/09/26	16	47.02	12	47.11	47.10	4	1,786	0.22%
2023/09/25	0	0.00	1	48.75	48.50	-1	1,777	-0.06%
2023/09/22	11	48.10	3	48.00	48.00	8	1,775	0.45%
2023/09/21	29	48.56	22	48.51	48.55	7	1,765	0.40%
2023/09/20	22	50.18	19.1	50.07	49.55	2.9	1,751	0.17%
2023/09/19	27	51.13	10	50.85	50.80	17	1,731	0.98%
2023/09/18	45	51.88	12.1	51.86	51.80	33	1,705	1.93%
2023/09/15	10	50.92	17	51.33	51.50	-7	1,666	-0.42%
2023/09/14	51	51.44	55.1	51.30	51.30	-4.1	1,639	-0.25%
2023/09/13	128.1	50.70	89.1	50.72	50.80	39	1,572	2.48%	大買/
2023/09/12	19.4	47.56	1	47.70	47.70	18.4	1,405	1.31%
2023/09/11	17	47.69	27	47.14	46.85	-10	1,392	-0.72%
2023/09/08	36	46.95	65	46.87	48.15	-29	1,370	-2.12%
2023/09/07	3	46.82	1	47.00	47.00	2	1,321	0.15%
2023/09/06	19	46.58	35	47.04	46.80	-16	1,314	-1.22%
2023/09/05	5	45.58	4	45.55	46.00	1	1,291	0.08%
2023/09/04	12	44.19	1	44.25	44.30	11	1,250	0.88%
2023/09/01	19	44.49	1	44.25	44.30	18	1,249	1.44%
2023/08/31	21	44.60	0	0.00	44.60	21	1,246	1.68%
2023/08/29	2	44.50	22	44.03	44.25	-20	1,250	-1.60%
2023/08/28	1	45.10	2	45.25	44.50	-1	1,247	-0.08%
2023/08/25	0	0.00	8	45.16	44.90	-8	1,229	-0.65%
2023/08/24	39	45.09	26	44.89	44.70	13	1,225	1.06%
2023/08/23	25	44.77	14	44.53	44.75	11	1,211	0.91%
2023/08/22	0	0.00	3	44.98	45.00	-3	1,200	-0.25%
2023/08/21	4	45.03	2	45.00	45.00	2	1,196	0.17%
2023/08/18	24	44.90	9	44.96	45.00	15	1,191	1.26%
2023/08/17	28	44.94	5	45.07	45.15	23	1,181	1.95%
2023/08/16	3	44.47	7.5	44.49	44.65	-4.5	1,159	-0.39%
2023/08/15	11	44.75	27	44.69	44.55	-16	1,150	-1.39%
2023/08/14	29.5	43.95	1	44.60	43.35	28.5	1,113	2.56%
2023/08/11	13.5	43.75	35.5	43.93	43.90	-22	1,083	-2.03%
2023/08/10	2.6	42.25	8	42.06	42.10	-5.4	1,009	-0.54%
2023/08/09	1	42.50	1	42.70	42.65	0	1,011	0.00%
2023/08/08	0	0.00	0.1	42.65	42.70	-0.1	1,039	-0.01%
2023/08/07	0	0.00	5	42.44	42.60	-5	1,133	-0.44%
2023/08/04	3	41.75	0	0.00	42.30	3	1,275	0.24%
2023/08/01	2	41.70	0	0.00	42.25	2	1,348	0.15%
2023/07/31	14	42.88	1	43.50	42.35	13	1,345	0.97%
2023/07/27	10	43.15	0	0.00	42.95	10	1,394	0.72%
2023/07/26	0	0.00	6	43.33	43.25	-6	1,403	-0.43%
2023/07/25	0	0.00	12	43.13	43.20	-12	1,396	-0.86%
2023/07/24	0	0.00	2	41.58	42.30	-2	1,386	-0.14%
2023/07/21	0	0.00	1	42.00	41.50	-1	1,379	-0.07%
2023/07/20	1	41.85	25	41.64	41.70	-24	1,385	-1.73%
2023/07/19	0	0.00	6	40.73	40.60	-6	1,379	-0.43%
2023/07/18	5.1	41.73	2	41.35	41.10	3.1	1,389	0.22%
2023/07/17	6	40.80	18	41.52	42.15	-12	1,396	-0.86%
2023/07/14	10	40.91	0	0.00	40.75	10	1,375	0.73%
2023/07/13	10	41.32	3	42.03	41.20	7	1,378	0.51%
2023/07/12	9	41.73	73	41.97	41.95	-64	1,396	-4.58%
2023/07/11	33	40.84	10	40.80	40.85	23	1,409	1.63%
2023/07/10	29	44.90	8.4	44.96	44.95	20.6	1,380	1.49%
2023/07/07	6	44.71	20	44.65	44.65	-14	1,341	-1.04%
2023/07/06	17.1	45.59	10	45.53	45.50	7.1	1,313	0.54%
2023/07/05	2	45.20	1	45.25	45.10	1	1,253	0.08%
2023/07/04	3	44.38	3	44.47	44.75	0	1,225	0.00%
2023/07/03	5	44.08	0	0.00	44.20	5	1,218	0.41%
2023/06/30	4	43.59	2	43.53	43.65	2	1,218	0.16%
2023/06/28	0	0.00	0.1	43.05	42.85	-0.1	1,243	-0.01%
2023/06/27	4	43.03	1	43.25	42.85	3	1,264	0.24%
2023/06/26	2	43.08	0	0.00	43.35	2	1,279	0.16%
2023/06/21	0.5	43.25	0	0.00	43.15	0.5	1,302	0.04%
2023/06/20	10	43.25	1	43.05	43.30	9	1,319	0.68%
2023/06/19	5	43.25	10	42.90	43.25	-5	1,351	-0.37%
2023/06/16	1	43.00	4	43.23	43.00	-3	1,405	-0.21%
2023/06/15	23	43.52	23	43.49	43.40	0	1,460	0.00%
2023/06/14	1	43.45	9	43.17	43.40	-8	1,456	-0.55%
2023/06/13	6	42.48	2	42.33	42.65	4	1,449	0.28%
2023/06/12	6	42.41	0	0.00	42.40	6	1,447	0.41%
2023/06/09	0	0.00	3.1	42.61	42.75	-3.1	1,444	-0.22%
2023/06/08	1	41.85	1	41.80	41.80	0	1,437	0.00%
2023/06/07	0	0.00	6.1	42.00	42.00	-6.1	1,442	-0.42%
2023/06/06	1	42.25	8	41.71	41.85	-7	1,448	-0.48%
2023/06/05	1	41.95	0	0.00	42.25	1	1,452	0.07%
2023/06/02	0	0.00	2	41.85	41.95	-2	1,449	-0.14%
2023/06/01	0	0.00	19	41.60	41.80	-19	1,446	-1.31%
2023/05/31	0.2	41.55	3.1	41.40	41.55	-3	1,446	-0.20%
2023/05/30	4	41.60	2	41.43	41.25	2	1,452	0.14%
2023/05/29	9	41.27	6	41.05	41.50	3	1,443	0.21%
2023/05/24	2	40.95	2	41.00	40.95	0	1,431	0.00%
2023/05/23	4	40.96	1	41.05	41.20	3	1,428	0.21%
2023/05/22	11	40.80	2	40.75	40.80	9	1,421	0.63%
2023/05/19	4	40.25	9	40.33	40.35	-5	1,418	-0.35%
2023/05/18	1	40.30	2	40.10	40.25	-1	1,410	-0.07%
2023/05/17	7	40.44	0	0.00	40.40	7	1,400	0.50%
2023/05/16	8	40.41	1	40.45	40.25	7	1,391	0.50%
2023/05/15	22	40.40	0	0.00	40.40	22	1,381	1.59%
2023/05/12	12	39.75	27	40.61	40.80	-15	1,374	-1.09%
2023/05/11	49.4	40.27	17	41.08	40.00	32.4	1,346	2.41%
2023/05/10	39.1	42.87	27	42.89	42.80	12.1	1,252	0.97%
2023/05/09	16	46.99	20	46.94	47.45	-4	1,109	-0.36%
2023/05/08	1	45.85	5	45.90	45.50	-4	1,032	-0.39%
2023/05/05	3	45.72	5	45.59	45.45	-2	1,024	-0.20%
2023/05/04	13	45.55	2	45.65	45.65	11	1,024	1.08%
2023/05/03	8	45.20	5	45.05	45.35	3	1,000	0.30%
2023/05/02	18	44.66	9	44.80	44.55	9	958	0.94%
2023/04/28	1	44.55	3	44.32	44.45	-2	941	-0.21%
2023/04/27	0	0.00	2	43.98	44.25	-2	932	-0.21%
2023/04/26	4.1	43.59	4	43.09	43.60	0.1	915	0.01%
2023/04/25	2	43.35	17	43.70	43.25	-15	909	-1.65%
2023/04/24	0	0.00	36	43.53	43.70	-36	894	-4.02%
2023/04/21	36	43.74	39.2	43.65	43.70	-3.2	887	-0.36%
2023/04/20	1	44.20	14	44.31	44.30	-13	876	-1.48%
2023/04/19	6	44.77	3	44.57	44.65	3	861	0.35%
2023/04/18	3	44.55	1	44.95	44.65	2	845	0.23%
2023/04/17	13.1	44.76	2	45.30	44.95	11.1	831	1.34%
2023/04/14	7	46.02	3	45.93	45.80	4	795	0.50%
2023/04/13	14	45.15	2	45.15	45.15	12	752	1.60%
2023/04/12	9	44.74	10	45.00	45.00	-1	725	-0.14%
2023/04/11	6	44.53	0	0.00	44.45	6	701	0.85%
2023/04/10	1	44.40	1	44.20	44.20	0	689	0.00%
2023/04/07	11	44.48	0	0.00	44.35	11	684	1.61%
2023/04/06	29	44.43	2	44.45	44.45	27	679	3.98%
2023/03/31	0	0.00	6	44.27	44.30	-6	671	-0.89%
2023/03/30	7	44.54	34	44.05	44.15	-27	660	-4.09%
2023/03/29	2	43.70	236	43.60	43.50	-234	643	-36.35%	大賣/鉅額交易
2023/03/28	0	0.00	37.3	43.42	43.50	-37.3	634	-5.87%
2023/03/27	3.2	44.22	17	44.44	44.40	-13.8	606	-2.27%
2023/03/24	1	44.05	27.3	44.30	44.10	-26.3	585	-4.48%
2023/03/23	8.8	43.75	0.3	43.80	43.80	8.5	568	1.50%
2023/03/22	5	43.69	9	43.84	43.60	-4	554	-0.72%
2023/03/21	4	43.10	2	42.98	43.55	2	520	0.38%
2023/03/20	16	41.68	34	41.81	42.05	-18	463	-3.88%
2023/03/17	1	39.00	85	39.04	39.50	-84	418	-20.06%
2023/03/16	4	38.80	30	38.98	38.90	-26	417	-6.23%
2023/03/15	13	39.68	1	39.55	39.55	12	423	2.83%
2023/03/14	0	0.00	113	39.35	39.35	-113	426	-26.49%	大賣/鉅額交易
2023/03/13	5	39.13	131	39.11	39.40	-126	427	-29.46%	大賣/鉅額交易
2023/03/10	0	0.00	98	39.69	39.70	-98	431	-22.73%
2023/03/09	4	40.25	6	40.20	40.15	-2	441	-0.45%
2023/03/07	27	40.24	1	40.25	40.20	26	440	5.90%
2023/03/06	0	0.00	5	40.10	40.00	-5	446	-1.12%
2023/03/03	1	39.90	0	0.00	39.90	1	444	0.23%
2023/03/02	1	39.25	3	39.23	39.80	-2	441	-0.45%
2023/02/24	0	0.00	1	39.15	39.20	-1	445	-0.22%
2023/02/23	2	39.20	50	39.17	39.30	-48	453	-10.59%
2023/02/22	2	38.70	5	38.91	39.05	-3	461	-0.65%
2023/02/17	50	39.10	4	39.11	39.20	46	491	9.36%
2023/02/16	2	38.90	47	38.85	38.85	-45	500	-9.00%
2023/02/15	2	38.70	6	38.75	38.80	-4	532	-0.75%
2023/02/10	5	38.45	1	38.60	38.70	4	608	0.66%
2023/02/09	2.1	38.60	0	0.00	38.65	2.1	610	0.34%
2023/02/08	3	39.13	3	39.13	39.10	0	606	0.00%
2023/02/07	3	38.90	1	38.95	39.10	2	610	0.33%
2023/02/06	4	38.95	3	38.95	38.85	1	615	0.16%
2023/02/03	0	0.00	4	39.10	39.25	-4	628	-0.64%
2023/02/02	6	38.91	0	0.00	39.05	6	630	0.95%
2023/01/30	2	38.30	4	38.34	38.25	-2	624	-0.32%
2023/01/17	3	38.05	0	0.00	37.90	3	623	0.48%
2023/01/16	1	37.75	0	0.00	37.90	1	630	0.16%
2023/01/13	3	38.00	0	0.00	37.95	3	636	0.48%
2023/01/12	2	38.15	0	0.00	38.10	2	647	0.31%
2023/01/10	1.2	38.08	19	38.10	38.00	-17.8	657	-2.70%
2023/01/09	0	0.00	1	38.65	38.80	-1	651	-0.15%
2023/01/05	69	38.42	1	38.60	38.60	68	672	10.12%
2023/01/04	90	38.26	3	38.30	38.20	87	677	12.85%
2023/01/03	92	38.15	0	0.00	38.15	92	683	13.47%
2022/12/30	2.1	38.20	0	0.00	38.05	2.1	682	0.30%
2022/12/29	10	37.80	0	0.00	37.85	10	684	1.46%
2022/12/28	16.1	38.17	2	38.15	37.70	14.1	696	2.02%
2022/12/27	7	38.88	29	38.72	38.75	-22	698	-3.14%
2022/12/23	6	38.97	16	39.21	39.25	-10	716	-1.39%
2022/12/22	1	39.90	0	0.00	39.95	1	716	0.14%
2022/12/21	0	0.00	10	39.80	39.50	-10	734	-1.36%
2022/12/20	0.1	40.30	70	39.84	39.60	-70	740	-9.45%
2022/12/19	0.1	41.00	0	0.00	41.00	0.1	749	0.01%
2022/12/16	30	40.97	1	41.10	40.80	29	767	3.78%
2022/12/14	5	40.95	1	40.95	40.95	4	788	0.51%
2022/12/13	0	0.00	20	40.85	40.85	-20	824	-2.43%
2022/12/12	5.1	40.70	0	0.00	40.75	5.1	858	0.59%
2022/12/09	1.1	41.59	9	41.25	40.75	-7.9	890	-0.89%
2022/12/07	15	39.81	34	39.60	39.45	-19	922	-2.06%
2022/12/06	0	0.00	14	40.90	41.00	-14	950	-1.47%
2022/12/05	0	0.00	22	41.12	41.10	-22	964	-2.28%
2022/12/02	2	41.00	0	0.00	41.00	2	1,021	0.20%
2022/12/01	16	40.79	3	40.85	40.60	13	1,010	1.29%
2022/11/30	20	41.38	8	41.39	41.35	12	994	1.21%
2022/11/29	11	41.52	23	41.53	41.55	-12	988	-1.21%
2022/11/28	12	41.10	41	41.16	41.20	-29	981	-2.95%
2022/11/25	21	40.65	2	40.80	40.80	19	975	1.95%
2022/11/24	11	40.61	0	0.00	40.75	11	975	1.13%
2022/11/23	27	40.51	0	0.00	40.60	27	978	2.76%
2022/11/22	10	40.20	0	0.00	40.45	10	979	1.02%
2022/11/21	31	40.37	1	40.05	40.05	30	1,021	2.94%
2022/11/18	4	41.18	2	40.80	40.70	2	1,016	0.20%
2022/11/16	22	40.43	22	40.36	40.60	0	1,001	0.00%
2022/11/15	76	40.39	31	40.27	40.40	45	994	4.53%
2022/11/14	254	40.35	7	40.21	40.35	247	984	25.09%	大買/鉅額交易
2022/11/11	258	40.16	8	40.56	40.25	250	980	25.49%	大買/鉅額交易
2022/11/10	5	40.12	17	40.01	40.25	-12	954	-1.26%
2022/11/08	2	38.85	14	38.91	38.80	-12	914	-1.31%
2022/11/07	2	39.05	5	38.84	38.85	-3	916	-0.33%
2022/11/03	0	0.00	1	38.35	38.35	-1	1,044	-0.10%
2022/11/01	5	37.01	1	37.35	37.35	4	1,066	0.38%
2022/10/31	0	0.00	1	35.70	36.10	-1	1,062	-0.09%
2022/10/26	6	35.10	0	0.00	35.00	6	1,076	0.56%
2022/10/25	0	0.00	6	35.45	35.25	-6	1,082	-0.55%
2022/10/24	6	35.00	1	35.45	35.40	5	1,097	0.46%
2022/10/21	1	34.55	0	0.00	34.95	1	1,099	0.09%
2022/10/18	1	36.10	0	0.00	36.30	1	1,095	0.09%
2022/10/17	0	0.00	4	35.35	35.95	-4	1,118	-0.36%
2022/10/14	7	36.26	12	36.33	36.35	-5	1,137	-0.44%
2022/10/12	1	34.85	4	35.10	36.05	-3	1,143	-0.26%
2022/10/11	0	0.00	5	35.45	35.55	-5	1,157	-0.43%
2022/10/07	0	0.00	1	37.60	37.15	-1	1,232	-0.08%
2022/10/05	14	37.91	0	0.00	37.75	14	1,283	1.09%
2022/10/04	4	36.89	0	0.00	37.25	4	1,273	0.31%
2022/10/03	36	36.80	4	37.11	37.10	32	1,269	2.52%
2022/09/30	1	35.00	0	0.00	35.85	1	1,262	0.08%
2022/09/28	4	35.04	0	0.00	35.10	4	1,259	0.32%
2022/09/27	0	0.00	4	36.59	37.35	-4	1,242	-0.32%
2022/09/26	9	36.92	1	37.30	36.80	8	1,236	0.65%
2022/09/23	3	38.32	1.2	38.23	38.05	1.8	1,232	0.15%
2022/09/22	3	39.27	0	0.00	39.30	3	1,219	0.25%
2022/09/21	1	40.30	12	39.74	39.60	-11	1,208	-0.91%
2022/09/20	31	41.38	9.3	40.89	40.85	21.7	1,180	1.84%
2022/09/19	10	41.30	17	41.41	41.60	-7	1,142	-0.61%
2022/09/16	19	41.08	18	40.53	40.80	1	1,105	0.09%
2022/09/15	1	40.50	2	40.63	40.40	-1	1,070	-0.09%
2022/09/14	1	37.95	4	40.08	40.25	-3	1,041	-0.29%
2022/09/13	3	40.33	10	40.35	39.80	-7	1,021	-0.69%
2022/09/12	4	39.50	5	39.56	39.55	-1	979	-0.10%
2022/09/08	2.5	39.19	16	39.33	39.10	-13.5	962	-1.40%
2022/09/02	0	0.00	2	38.10	37.90	-2	890	-0.22%
2022/08/31	0	38.35	2	38.73	38.65	-2	892	-0.22%
2022/08/29	3	37.47	7	37.35	37.55	-4	882	-0.45%
2022/08/26	22	39.38	18	39.15	38.65	4	876	0.46%
2022/08/24	12.1	36.56	0	0.00	36.50	12.1	823	1.46%
2022/08/23	0.1	36.87	0	0.00	36.75	0.1	824	0.01%
2022/08/22	2	37.60	0	0.00	37.30	2	823	0.24%
2022/08/17	12	37.45	0	0.00	37.50	12	817	1.47%
2022/08/15	3	37.25	102	37.16	37.60	-99	804	-12.31%	大賣/
2022/08/12	6	38.23	4	38.25	38.10	2	787	0.25%
2022/08/11	2.1	38.42	0	0.00	38.10	2.1	780	0.26%
2022/08/10	116.2	40.78	19	40.63	41.10	97.2	728	13.34%	大買/
2022/08/09	0	0.00	10	38.64	38.80	-10	652	-1.53%
2022/08/08	4	37.35	5	37.93	38.00	-1	631	-0.16%
2022/08/04	0.1	36.10	0	0.00	35.90	0.1	614	0.02%
2022/08/02	0	0.00	1	37.35	37.40	-1	612	-0.16%
2022/08/01	2	38.48	1	38.50	38.50	1	608	0.16%
2022/07/29	0	0.00	3	38.20	38.40	-3	607	-0.49%
2022/07/28	0	0.00	3	38.08	37.80	-3	596	-0.50%
2022/07/27	2	37.75	0	0.00	37.80	2	589	0.34%
2022/07/26	1	37.85	10	37.00	37.10	-9	587	-1.53%
2022/07/25	10	38.10	18	38.08	38.00	-8	581	-1.38%
2022/07/22	21	38.43	1	38.85	38.40	20	573	3.49%
2022/07/21	1	37.90	0	0.00	38.35	1	555	0.18%
2022/07/20	17	37.40	6	37.60	37.50	11	535	2.05%
2022/07/19	1	37.00	1	37.00	37.00	0	524	0.00%
2022/07/18	5	37.60	10	37.93	37.50	-5	516	-0.97%
2022/07/15	38	38.53	42	38.66	38.40	-4	500	-0.80%
2022/07/14	1	38.20	2	37.38	38.20	-1	422	-0.24%
2022/07/13	1	36.00	4	36.59	37.05	-3	381	-0.79%
2022/07/11	1	36.10	1	36.30	36.50	0	371	0.00%
2022/07/08	0	0.00	2	36.15	35.60	-2	366	-0.55%
2022/07/07	0	0.00	2	34.18	35.00	-2	356	-0.56%
2022/07/05	1	34.50	1	34.00	34.10	0	352	0.00%
2022/07/01	1	33.80	1	33.65	33.90	0	352	0.00%
2022/06/29	1	35.60	0	0.00	35.65	1	336	0.30%
2022/06/27	1	36.40	1	36.00	36.40	0	355	0.00%
2022/06/20	0	0.00	1	34.30	34.20	-1	372	-0.27%
2022/06/13	0	0.00	1	37.10	37.10	-1	376	-0.27%
2022/06/10	0	0.00	2	37.80	37.90	-2	380	-0.53%
2022/06/09	0	0.00	6	38.03	37.75	-6	377	-1.59%
2022/06/06	0	0.00	5	37.95	37.95	-5	376	-1.33%
2022/06/01	0	0.00	2	37.75	37.50	-2	401	-0.50%
2022/05/31	2	37.45	1	37.10	37.50	1	407	0.25%
2022/05/30	10	36.55	0	0.00	36.80	10	404	2.48%
2022/05/23	0	0.00	2	36.15	35.80	-2	414	-0.48%
2022/05/20	1	35.85	1	35.95	35.95	0	424	0.00%
2022/05/18	1	36.55	2	36.60	36.70	-1	420	-0.24%
2022/05/17	0	0.00	1	36.50	36.70	-1	418	-0.24%
2022/05/16	1	35.80	1	36.25	35.80	0	421	0.00%
2022/05/12	1	35.25	1	35.10	35.25	0	428	0.00%
2022/05/11	1	35.50	1	36.30	35.50	0	429	0.00%
2022/05/10	1	34.40	10	34.19	36.25	-9	429	-2.10%
2022/05/03	1	36.80	1	36.95	36.95	0	423	0.00%
2022/04/29	6	37.77	5	37.65	37.85	1	424	0.24%
2022/04/27	1	35.85	3.5	36.39	36.50	-2.5	435	-0.57%
2022/04/25	1	38.70	3	37.90	37.85	-2	433	-0.46%
2022/04/22	0.5	39.50	0	0.00	39.25	0.5	429	0.12%
2022/04/21	0.1	39.40	0	0.00	39.10	0.1	434	0.02%
2022/04/20	1	39.30	3	39.42	39.40	-2	432	-0.46%
2022/04/19	1	39.60	0	0.00	39.60	1	436	0.23%
2022/04/18	0	0.00	9	40.09	39.90	-9	441	-2.04%
2022/04/15	1	40.40	2	40.40	40.40	-1	447	-0.22%
2022/04/14	2	40.83	2	41.13	41.20	0	460	0.00%
2022/04/13	0.1	40.75	0	0.00	40.85	0.1	472	0.02%
2022/04/11	2	40.05	1	40.00	40.00	1	574	0.17%
2022/04/08	1	40.50	0	0.00	40.80	1	620	0.16%
2022/04/07	1	41.05	1	40.70	40.50	0	646	0.00%
2022/04/06	1	41.15	1	41.35	41.55	0	654	0.00%
2022/04/01	1	41.40	0	0.00	41.55	1	684	0.15%
2022/03/31	0.2	41.70	83	41.60	41.50	-82.8	692	-11.96%
2022/03/30	3	42.28	86	42.39	42.25	-83	701	-11.84%
2022/03/29	2	41.90	0	0.00	41.90	2	698	0.29%
2022/03/25	2	41.95	0	0.00	41.80	2	715	0.28%
2022/03/24	0.1	41.75	0	0.00	41.95	0.1	728	0.01%
2022/03/23	15.1	42.27	0	0.00	42.00	15.1	729	2.07%
2022/03/22	3	41.75	8	41.69	42.00	-5	726	-0.69%
2022/03/17	0	0.00	2	40.98	41.10	-2	790	-0.25%
2022/03/16	9	39.91	1	39.95	40.20	8	806	0.99%
2022/03/15	4	39.68	1	40.50	39.70	3	841	0.36%
2022/03/14	10	40.70	0	0.00	40.90	10	970	1.03%
2022/03/11	1	40.60	0	0.00	40.60	1	1,140	0.09%
2022/03/10	1	40.75	2	40.70	40.75	-1	1,154	-0.09%
2022/03/09	2	39.70	0	0.00	39.55	2	1,164	0.17%
2022/03/08	1	39.15	3	39.00	38.90	-2	1,186	-0.17%
2022/03/07	3	39.25	0	0.00	38.90	3	1,244	0.24%
2022/03/04	10	41.20	2	41.00	40.85	8	1,273	0.63%
2022/03/03	49	42.01	0	0.00	41.90	49	1,275	3.84%
2022/03/02	1	41.60	0	0.00	41.60	1	1,284	0.08%
2022/02/25	2	40.60	8	40.64	40.60	-6	1,294	-0.46%
2022/02/24	5	41.28	1	40.70	40.40	4	1,294	0.31%
2022/02/23	5	42.03	3	42.13	42.05	2	1,288	0.16%
2022/02/22	3	42.38	0	0.00	42.15	3	1,285	0.23%
2022/02/21	1	43.45	0	0.00	43.40	1	1,280	0.08%
2022/02/17	0	0.00	3	43.80	43.50	-3	1,301	-0.23%
2022/02/16	35	43.64	1	43.55	43.55	34	1,308	2.60%
2022/02/15	1	43.50	6	43.55	43.45	-5	1,305	-0.38%
2022/02/14	11	43.47	2	43.45	43.50	9	1,307	0.69%
2022/02/10	4	44.51	3	44.50	44.60	1	1,306	0.08%
2022/02/09	3	44.50	3	44.70	44.90	0	1,305	0.00%
2022/02/08	1	44.40	1	44.20	44.40	0	1,303	0.00%
2022/01/25	8	43.57	2	43.10	43.15	6	1,297	0.46%
2022/01/24	0	0.00	1.9	43.79	44.00	-1.9	1,294	-0.15%
2022/01/21	0	0.00	3	44.68	44.80	-3	1,295	-0.23%
2022/01/20	2	45.20	1	45.20	45.80	1	1,285	0.08%
2022/01/19	0	0.00	1	45.40	45.15	-1	1,283	-0.08%
2022/01/18	0	0.00	3	45.98	46.00	-3	1,280	-0.23%
2022/01/17	4	45.51	0	0.00	45.75	4	1,278	0.31%
2022/01/14	7.1	45.10	0	0.00	45.00	7.1	1,279	0.55%
2022/01/13	1	46.30	0	0.00	45.95	1	1,282	0.08%
2022/01/12	2	46.55	10	45.98	46.30	-8	1,298	-0.62%
2022/01/11	4.1	47.19	0	0.00	46.80	4.1	1,300	0.31%
2022/01/10	2	46.78	5	46.84	46.95	-3	1,293	-0.23%
2022/01/07	9	46.20	4	46.08	46.30	5	1,290	0.39%
2022/01/06	5	46.90	3	46.98	47.00	2	1,279	0.16%
2022/01/05	6	47.48	11	47.50	47.65	-5	1,272	-0.39%
2022/01/04	16.5	49.04	13	48.87	48.80	3.5	1,248	0.28%
2022/01/03	44.6	48.12	33	48.31	48.85	11.6	1,180	0.98%
2021/12/30	96	47.15	11	47.87	47.70	85	1,136	7.48%
2021/12/29	11	46.31	24	46.39	46.75	-13	1,114	-1.17%
2021/12/28	7	46.48	13	46.43	46.60	-6	1,106	-0.54%
2021/12/27	2.2	44.33	2	44.73	44.90	0.2	1,081	0.02%
2021/12/24	12	44.81	0	0.00	44.45	12	1,080	1.11%
2021/12/23	0	0.00	4	45.13	45.00	-4	1,067	-0.37%
2021/12/22	24	44.54	2	44.88	45.00	22	1,059	2.08%
2021/12/21	1	44.25	1	44.65	44.70	0	1,050	0.00%
2021/12/20	33.1	44.77	6	44.65	44.40	27.1	1,046	2.59%
2021/12/17	21	45.63	1	45.20	45.35	20	1,041	1.92%
2021/12/16	2.3	45.67	2	45.58	45.50	0.3	1,043	0.03%
2021/12/15	2	44.95	2	45.35	45.50	0	1,039	0.00%
2021/12/14	4	45.25	12	45.16	44.95	-8	1,025	-0.78%
2021/12/13	8	46.84	30	47.19	46.50	-22	1,005	-2.19%
2021/12/10	7	48.36	27	48.25	48.05	-20	974	-2.05%
2021/12/09	25	49.41	58	48.72	48.75	-33	964	-3.42%
2021/12/08	46	49.18	34	49.12	49.30	12	929	1.29%
2021/12/07	94	49.20	62	49.36	50.30	32	800	4.00%
2021/12/06	9	46.33	4	45.85	45.80	5	632	0.79%
2021/12/03	3	45.93	1	46.45	46.45	2	626	0.32%
2021/12/02	8.1	46.62	6	46.34	45.90	2.1	615	0.34%
2021/12/01	20	46.89	50	46.59	46.95	-30	594	-5.04%
2021/11/30	12	46.07	8	45.18	46.40	4	534	0.75%
2021/11/29	1	42.60	1	42.20	42.60	0	493	0.00%
2021/11/26	1	42.70	2	43.13	42.95	-1	498	-0.20%
2021/11/25	21	44.11	1	44.25	44.25	20	490	4.07%
2021/11/24	2.2	42.75	2	43.00	43.25	0.2	483	0.03%
2021/11/22	1	43.70	11	43.61	43.70	-10	490	-2.04%
2021/11/19	2	43.63	5	43.85	43.85	-3	496	-0.60%
2021/11/18	3	43.98	0	0.00	44.10	3	495	0.60%
2021/11/17	0	0.00	2	44.50	44.35	-2	495	-0.40%
2021/11/16	2	43.50	2	43.33	43.85	0	492	0.00%
2021/11/15	5	42.79	1	43.05	42.70	4	509	0.79%
2021/11/12	2	42.70	2	42.65	42.75	0	535	0.00%
2021/11/11	1	42.20	0	0.00	42.25	1	547	0.18%
2021/11/10	0.1	43.45	3	43.45	43.35	-2.9	606	-0.48%
2021/11/09	5	43.84	0	0.00	43.75	5	622	0.80%
2021/11/08	0	0.00	1	42.75	43.10	-1	636	-0.16%
2021/11/04	0	0.00	2	43.05	42.95	-2	686	-0.29%
2021/11/02	0.1	43.50	0	0.00	43.00	0.1	717	0.02%
2021/11/01	0	0.00	4	43.19	43.10	-4	728	-0.55%
2021/10/29	3	44.02	3	43.70	43.40	0	741	0.00%
2021/10/28	3.1	44.54	2	44.50	44.50	1.1	755	0.14%
2021/10/26	2	44.85	0	0.00	44.45	2	831	0.24%
2021/10/25	0	0.00	6	44.56	44.60	-6	865	-0.69%
2021/10/22	3	45.02	0	0.00	44.80	3	911	0.33%
2021/10/21	2	44.55	2	44.95	45.95	0	967	0.00%
2021/10/20	15.1	44.84	12	45.28	44.70	3.1	1,045	0.30%
2021/10/19	5	43.77	0	0.00	43.75	5	1,235	0.40%
2021/10/18	0	0.00	1	42.75	42.70	-1	1,322	-0.08%
2021/10/15	4	42.89	3	43.15	42.85	1	1,344	0.07%
2021/10/14	3	42.43	5	42.61	42.70	-2	1,356	-0.15%
2021/10/13	4	42.50	3.5	42.52	42.70	0.5	1,371	0.04%
2021/10/12	1	42.05	2	41.95	42.00	-1	1,376	-0.07%
2021/10/08	2	43.80	20	43.77	43.60	-18	1,409	-1.28%
2021/10/07	2	43.95	20	43.84	44.45	-18	1,439	-1.25%
2021/10/06	0	0.00	17	42.68	42.45	-17	1,495	-1.14%
2021/10/05	3	43.12	16	42.94	43.10	-13	1,524	-0.85%
2021/10/04	0	0.00	2	42.55	42.65	-2	1,534	-0.13%
2021/10/01	2	43.38	2.4	43.76	43.50	-0.4	1,536	-0.02%
2021/09/30	3	45.00	0	0.00	44.70	3	1,544	0.19%
2021/09/29	0.1	45.10	2	44.93	44.85	-1.9	1,550	-0.12%
2021/09/28	3	46.30	4	46.56	46.20	-1	1,560	-0.06%
2021/09/27	3	47.28	5	47.23	47.35	-2	1,577	-0.13%
2021/09/24	5	46.62	1	45.85	46.60	4	1,585	0.25%
2021/09/23	8	44.82	0	0.00	45.90	8	1,587	0.50%
2021/09/22	0	0.00	3	44.23	43.80	-3	1,587	-0.19%
2021/09/17	1.1	45.44	15	45.31	45.30	-13.9	1,588	-0.88%
2021/09/15	0	0.00	20	45.30	45.70	-20	1,602	-1.25%
2021/09/14	1.2	45.60	4	45.64	45.35	-2.8	1,615	-0.17%
2021/09/13	4	45.63	0	0.00	45.85	4	1,614	0.25%
2021/09/10	2	46.00	1	45.65	46.00	1	1,627	0.06%
2021/09/09	5.1	46.01	35	46.02	46.25	-29.9	1,631	-1.83%
2021/09/08	1.2	45.80	0	0.00	45.85	1.2	1,642	0.07%
2021/09/07	0.1	47.30	1	47.25	47.00	-0.9	1,649	-0.05%
2021/09/06	2	48.73	10	48.24	48.00	-8	1,648	-0.49%
2021/09/02	4.1	49.20	10	49.03	48.00	-5.9	1,644	-0.36%
2021/09/01	103	48.56	5	48.67	48.85	98	1,647	5.95%	大買/
2021/08/31	1	47.40	0	0.00	47.60	1	1,650	0.06%
2021/08/30	0	0.00	1	47.30	47.55	-1	1,672	-0.06%
2021/08/27	3	47.68	25	47.23	47.25	-22	1,717	-1.28%
2021/08/26	1.1	47.40	6	47.93	47.20	-4.9	1,771	-0.28%
2021/08/25	2	47.88	3	47.88	48.00	-1	1,771	-0.06%
2021/08/24	0	0.00	3	47.50	47.60	-3	1,780	-0.17%
2021/08/23	5	47.88	4	47.70	47.85	1	1,786	0.06%
2021/08/20	7	46.69	3	46.65	46.60	4	1,786	0.22%
2021/08/19	13	47.48	18	47.36	46.60	-5	1,782	-0.28%
2021/08/18	21	47.88	34	47.25	48.85	-13	1,765	-0.74%
2021/08/17	10	48.64	69	48.50	47.85	-59	1,753	-3.36%
2021/08/16	11	48.82	81	47.97	48.45	-70	1,748	-4.00%
2021/08/13	35	50.56	2	50.55	50.60	33	1,713	1.93%
2021/08/12	40.2	50.66	6	50.53	50.60	34.2	1,713	1.99%
2021/08/11	9.1	51.77	6	51.27	51.00	3.1	1,714	0.18%
2021/08/10	30.1	51.96	22	52.26	51.70	8.1	1,732	0.47%
2021/08/09	0	0.00	3	55.00	54.10	-3	1,728	-0.17%
2021/08/06	5.2	54.65	0	0.00	54.60	5.2	1,734	0.30%
2021/08/05	15	55.88	1	56.60	55.70	14	1,740	0.80%
2021/08/04	15	57.10	4	57.10	56.80	11	1,794	0.61%
2021/08/03	17	57.27	4	57.25	57.40	13	1,800	0.72%
2021/08/02	4	56.15	16	56.30	56.40	-12	1,790	-0.67%
2021/07/30	31	56.95	17	56.30	55.30	14	1,777	0.79%
2021/07/29	17.5	54.59	11	55.57	54.50	6.5	1,735	0.37%
2021/07/28	44	56.30	27.1	55.82	55.80	16.9	1,734	0.97%
2021/07/27	23	58.23	16	58.40	57.60	7	1,731	0.40%
2021/07/26	37.4	58.08	16.2	57.75	57.90	21.2	1,699	1.25%
2021/07/23	151.1	58.40	127.2	58.13	59.10	23.9	1,619	1.48%	大買/大賣/
2021/07/22	15	57.23	22	54.89	57.50	-7	1,426	-0.49%
2021/07/21	3	51.80	3	51.63	52.80	0	1,347	0.00%
2021/07/20	4	52.38	5	52.78	51.80	-1	1,337	-0.07%
2021/07/19	2	53.85	2	54.30	53.50	0	1,336	0.00%
2021/07/16	4	55.05	5	54.68	54.60	-1	1,341	-0.07%
2021/07/15	27	55.21	21.6	54.75	55.00	5.4	1,344	0.40%
2021/07/14	14	53.41	6	52.80	54.00	8	1,312	0.61%
2021/07/13	17.2	53.44	15	53.40	52.50	2.2	1,298	0.17%
2021/07/12	5	49.94	4	50.08	50.00	1	1,252	0.08%
2021/07/09	3	50.80	2	50.50	50.50	1	1,229	0.08%
2021/07/08	4	51.43	1	51.40	51.40	3	1,252	0.24%
2021/07/07	6	51.35	2	51.35	51.10	4	1,265	0.32%
2021/07/06	6	52.22	0	0.00	52.00	6	1,276	0.47%
2021/07/05	5	52.20	3	52.60	52.90	2	1,298	0.15%
2021/07/02	18	51.56	3	51.43	51.50	15	1,311	1.14%
2021/07/01	6	52.45	1	52.20	52.10	5	1,318	0.38%
2021/06/30	2	53.05	1	53.30	53.20	1	1,330	0.08%
2021/06/29	1.1	54.30	11	53.23	53.10	-9.9	1,347	-0.74%
2021/06/25	1	53.90	3	53.87	53.70	-2	1,358	-0.15%
2021/06/24	1	53.90	0	0.00	53.80	1	1,377	0.07%
2021/06/23	4	54.33	21	53.77	54.60	-17	1,392	-1.22%
2021/06/22	1	52.90	0	0.00	52.40	1	1,437	0.07%
2021/06/21	6	53.18	1	52.90	52.90	5	1,553	0.32%
2021/06/18	2	54.50	1	54.00	54.20	1	1,614	0.06%
2021/06/17	1	54.40	1	54.00	54.50	0	1,692	0.00%
2021/06/16	11	54.99	15	54.15	54.70	-4	1,755	-0.23%
2021/06/15	1	55.90	6	55.90	55.90	-5	1,798	-0.28%
2021/06/09	3	55.30	24	55.38	55.40	-21	1,917	-1.10%
2021/06/08	12	56.18	9	56.46	56.10	3	1,924	0.16%
2021/06/07	30	57.08	10	56.78	57.10	20	1,922	1.04%
2021/06/04	41	58.26	12	58.48	57.80	29	1,914	1.51%
2021/06/03	31	57.46	17.8	57.83	58.90	13.2	1,873	0.70%
2021/06/02	4	55.70	14	55.34	55.50	-10	1,824	-0.55%
2021/06/01	9	56.69	6.1	56.72	56.40	2.9	1,826	0.16%
2021/05/31	14.1	55.88	15	55.78	55.40	-0.9	1,821	-0.05%
2021/05/28	11	56.31	0	0.00	56.40	11	1,830	0.60%
2021/05/27	0	0.00	3	55.83	55.60	-3	1,854	-0.16%
2021/05/25	5.1	55.70	6	55.60	55.70	-1	1,884	-0.05%
2021/05/24	1.1	55.73	2	55.75	55.50	-0.9	1,902	-0.05%
2021/05/21	6	54.97	6	55.92	56.30	0	1,946	0.00%
2021/05/20	3	52.03	12.5	52.32	52.70	-9.5	1,950	-0.49%
2021/05/19	5	51.30	5	51.42	52.20	0	1,956	0.00%
2021/05/18	1	51.90	6	51.92	52.30	-5	1,972	-0.25%
2021/05/17	4	48.65	102	47.70	47.55	-98	1,992	-4.92%	大賣/
2021/05/14	14	54.00	17	53.14	52.10	-3	1,983	-0.15%
2021/05/13	25	54.71	16	53.57	53.40	9	1,995	0.45%
2021/05/12	21	53.13	8	53.89	54.40	13	2,013	0.65%
2021/05/11	7.1	59.14	12	58.89	58.10	-5	1,985	-0.25%
2021/05/10	9	61.07	2	60.90	61.00	7	2,009	0.35%
2021/05/06	7	62.19	6	61.53	61.50	1	2,414	0.04%
2021/05/05	7	59.21	20	60.42	62.50	-13	2,648	-0.49%
2021/05/04	24	58.87	56	58.93	58.20	-32	2,676	-1.19%
2021/05/03	4.2	61.61	8	61.64	60.90	-3.9	2,658	-0.14%
2021/04/29	1	63.20	8	63.28	63.10	-7	2,668	-0.26%
2021/04/28	12	63.94	15	63.86	63.50	-3	2,691	-0.11%
2021/04/27	5	63.10	14	63.69	64.50	-9	2,735	-0.33%
2021/04/26	11	63.38	6	63.42	63.20	5	2,801	0.18%
2021/04/23	6	63.17	87	62.95	63.50	-81	2,890	-2.80%
2021/04/22	7	63.10	10.2	62.85	62.70	-3.2	2,986	-0.11%
2021/04/21	2.1	63.40	3	63.27	63.30	-0.9	3,040	-0.03%
2021/04/20	2.1	64.32	1	64.00	63.90	1.1	3,057	0.04%
2021/04/19	3	63.63	10	63.58	63.90	-7	3,074	-0.23%
2021/04/16	10	64.21	2.1	64.22	64.00	7.9	3,083	0.26%
2021/04/15	2	64.15	2	64.10	64.50	0	3,088	0.00%
2021/04/14	12	63.48	5	63.10	63.40	7	3,106	0.23%
2021/04/13	5	64.56	7	65.00	64.10	-2	3,112	-0.06%
2021/04/12	2.2	65.50	8	65.79	65.30	-5.8	3,118	-0.19%
2021/04/09	28.5	66.55	23.2	66.24	65.90	5.3	3,114	0.17%
2021/04/08	9.3	66.68	5	66.74	66.70	4.3	3,110	0.14%
2021/04/07	22	66.33	4	66.43	66.40	18	3,100	0.58%
2021/04/06	6	66.20	3	65.80	66.40	3	3,091	0.10%
2021/04/01	45.2	65.63	125.8	65.45	65.10	-80.6	3,087	-2.61%	大賣/
2021/03/31	11	66.35	6	66.13	66.20	5	3,096	0.16%
2021/03/30	43	66.11	3	66.03	65.80	40	3,170	1.26%
2021/03/29	2	65.80	1	65.90	65.70	1	3,223	0.03%
2021/03/26	2	64.90	4	65.15	65.00	-2	3,224	-0.06%
2021/03/25	14	65.26	18	64.76	64.80	-4	3,223	-0.12%
2021/03/24	95	67.24	80	66.94	66.60	15	3,182	0.47%
2021/03/23	20.1	69.83	49	69.11	70.60	-28.9	3,079	-0.94%
2021/03/22	49	69.90	48	70.40	69.10	1	3,030	0.03%
2021/03/19	32	69.86	27	70.02	69.80	5	3,003	0.17%
2021/03/18	25	69.17	40	69.01	69.20	-15	2,957	-0.51%
2021/03/17	20	68.25	18	68.19	68.20	2	2,960	0.07%
2021/03/16	40	68.11	31	67.96	67.90	9	3,065	0.29%
2021/03/15	3	65.33	7	65.43	65.90	-4	3,033	-0.13%
2021/03/12	7	65.00	7	65.29	65.10	0	3,084	0.00%
2021/03/11	7	65.30	4	65.18	65.30	3	3,120	0.10%
2021/03/10	4	63.78	11	64.00	64.00	-7	3,191	-0.22%
2021/03/09	5	63.96	0	0.00	64.30	5	3,316	0.15%
2021/03/08	6	63.77	7	63.97	64.00	-1	3,441	-0.03%
2021/03/05	2	64.20	100	64.25	64.10	-98	3,498	-2.80%
2021/03/04	25	65.02	5	64.98	64.50	20	3,606	0.55%
2021/03/03	6	64.12	15	64.92	65.50	-9	3,684	-0.24%
2021/03/02	12	65.20	9	65.21	64.70	3	3,694	0.08%
2021/02/26	4	65.93	3	65.60	65.90	1	3,718	0.03%
2021/02/25	4	66.10	36	66.37	65.80	-32	3,769	-0.85%
2021/02/24	17	67.06	11	66.91	66.40	6	3,841	0.16%
2021/02/23	42	69.09	24.7	68.97	68.30	17.3	3,880	0.45%
2021/02/22	15.7	67.94	36	67.76	68.00	-20.3	3,975	-0.51%
2021/02/19	5	67.18	12	67.44	67.50	-7	3,986	-0.18%
2021/02/18	11	67.35	36	67.00	67.40	-25	4,002	-0.62%
2021/02/17	46	66.87	32	66.28	66.20	14	4,053	0.35%
2021/02/05	13	64.25	12.5	64.18	64.20	0.5	4,058	0.01%
2021/02/04	20	64.60	21	65.03	64.80	-1	4,109	-0.02%
2021/02/03	16	65.95	40	66.06	65.50	-24	4,150	-0.58%
2021/02/02	13	65.08	9	65.56	65.40	4	4,231	0.09%
2021/02/01	18	65.28	11	65.09	65.90	7	4,302	0.16%
2021/01/29	152	68.35	84	68.02	66.70	68	4,422	1.54%	大買/
2021/01/28	362.5	68.99	165	68.93	68.70	197.5	4,302	4.59%	大買/大賣/鉅額交易
2021/01/27	284	69.05	263	68.58	66.30	21	4,085	0.51%	大買/大賣/
2021/01/26	27	66.71	16	66.43	65.80	11	3,880	0.28%
2021/01/25	8	65.49	10	65.43	65.50	-2	3,849	-0.05%
2021/01/22	10	64.92	12.1	64.59	65.60	-2.1	3,871	-0.05%
2021/01/21	29	64.56	21	63.62	64.20	8	3,892	0.21%
2021/01/20	23	64.78	25.2	64.79	63.80	-2.2	3,926	-0.06%
2021/01/19	29	67.19	29	67.12	66.90	0	3,938	0.00%
2021/01/18	59	66.67	54.1	66.90	66.90	4.9	3,929	0.12%
2021/01/15	39	65.85	77	64.86	65.90	-38	3,882	-0.98%
2021/01/14	14	64.60	22	64.65	65.30	-8	3,933	-0.20%
2021/01/13	5.1	62.04	9	62.44	62.00	-3.9	4,401	-0.09%
2021/01/12	52	62.16	38	61.89	61.30	14	4,438	0.32%
2021/01/11	9	62.47	7	62.51	62.30	2	4,486	0.04%
2021/01/08	5	61.80	11	61.72	61.70	-6	4,584	-0.13%
2021/01/07	19	61.64	19.1	62.06	62.10	-0.1	4,695	0.00%
2021/01/06	22	62.38	7	62.70	62.20	15	4,805	0.31%
2021/01/05	24	63.23	31	63.57	63.00	-7	4,934	-0.14%
2021/01/04	12	64.23	4	64.08	64.20	8	4,964	0.16%
2020/12/31	0	0.00	10	64.36	64.90	-10	5,063	-0.20%
2020/12/30	7	63.86	8	63.58	63.80	-1	5,149	-0.02%
2020/12/29	7	64.53	7	64.73	64.40	0	5,215	0.00%
2020/12/28	2	64.60	3	64.77	64.80	-1	5,272	-0.02%
2020/12/25	31	65.55	38	65.42	64.70	-7	5,363	-0.13%
2020/12/24	45	65.85	49	65.42	65.80	-4	5,420	-0.07%
2020/12/23	8	63.90	25	63.65	64.70	-17	5,408	-0.31%
2020/12/22	14	61.56	8	62.16	61.00	6	5,497	0.11%
2020/12/21	11.2	62.22	1	62.20	62.30	10.2	5,671	0.18%
2020/12/18	5	63.52	1	64.00	63.20	4	5,857	0.07%
2020/12/17	0	0.00	1	64.30	64.30	-1	5,931	-0.02%
2020/12/16	32	64.12	8	64.45	64.10	24	6,066	0.40%
2020/12/15	21	64.58	11	63.55	63.40	10	6,170	0.16%
2020/12/14	27	63.84	34	63.90	63.80	-7	6,381	-0.11%
2020/12/11	9.1	64.23	11	64.15	63.30	-1.9	6,513	-0.03%
2020/12/10	46	65.71	74	65.56	65.30	-28	6,504	-0.43%
2020/12/09	27	64.02	15	63.71	63.90	12	6,436	0.19%
2020/12/08	20.2	63.00	5.1	63.36	63.70	15.1	6,553	0.23%
2020/12/07	40	62.02	30.1	62.03	61.80	9.9	6,635	0.15%
2020/12/04	47.1	63.05	42	62.80	62.60	5.1	6,687	0.08%
2020/12/03	68.5	64.23	25	64.10	63.80	43.5	6,785	0.64%
2020/12/02	63	67.00	27	66.98	66.20	36	6,765	0.53%
2020/12/01	30	69.47	9	69.29	69.10	21	6,766	0.31%
2020/11/30	39	71.21	48.1	70.98	70.50	-9.1	6,897	-0.13%
2020/11/27	20	70.34	31	70.36	69.50	-11	6,956	-0.16%
2020/11/26	4	69.48	22.8	69.87	69.40	-18.8	7,336	-0.26%
2020/11/25	21	70.82	25.1	71.26	69.70	-4.1	7,796	-0.05%
2020/11/24	49	70.82	22.5	70.98	70.40	26.5	7,972	0.33%
2020/11/23	24	71.11	45	71.03	71.50	-21	8,254	-0.25%
2020/11/20	27	69.94	28	69.78	69.60	-1	8,466	-0.01%
2020/11/19	87	70.58	45	69.66	68.80	42	8,941	0.47%
2020/11/18	7.5	69.33	12	69.21	69.80	-4.5	9,056	-0.05%
2020/11/17	59	68.62	16	68.53	68.40	43	9,244	0.47%
2020/11/16	26	69.56	26	69.79	68.70	0	9,482	0.00%
2020/11/13	17	69.05	16	69.06	69.10	1	9,703	0.01%
2020/11/12	16	68.70	26	69.02	68.00	-10	9,926	-0.10%
2020/11/11	30.4	68.30	14	68.70	67.90	16.4	10,340	0.16%
2020/11/10	47	68.63	47	68.65	68.10	0	10,724	0.00%
2020/11/09	49.2	68.80	23	68.70	68.90	26.2	11,240	0.23%
2020/11/06	70	68.49	88	69.15	67.70	-18	11,460	-0.16%
2020/11/05	10	66.61	16	66.75	66.30	-6	11,486	-0.05%
2020/11/04	5	66.24	17	66.09	66.80	-12	11,654	-0.10%
2020/11/03	17	65.48	7	65.51	65.00	10	11,901	0.08%
2020/11/02	8	64.10	6	64.03	64.40	2	12,139	0.02%
2020/10/30	24	64.56	26.1	64.70	64.00	-2.1	12,466	-0.02%
2020/10/29	23	64.75	28	64.74	65.00	-5	12,730	-0.04%
2020/10/28	50	66.74	85.4	67.16	66.20	-35.4	12,750	-0.28%
2020/10/27	27	67.11	21	66.67	68.00	6	12,776	0.05%
2020/10/26	35.5	67.88	28	67.59	66.90	7.5	13,043	0.06%
2020/10/23	9	69.16	15	69.31	69.40	-6	13,250	-0.05%
2020/10/22	85.2	69.08	59	69.33	68.40	26.2	13,282	0.20%
2020/10/21	308.6	74.47	313	73.96	69.50	-4.5	13,215	-0.03%	大買/大賣/
2020/10/20	15	70.67	23	70.82	71.00	-8	12,729	-0.06%
2020/10/19	17	69.33	25.7	69.75	70.10	-8.7	12,720	-0.07%
2020/10/16	26	69.00	51	69.04	68.60	-25	12,720	-0.20%
2020/10/15	57	70.36	45	70.94	68.50	12	12,628	0.10%
2020/10/14	54	70.75	45	70.98	71.90	9	12,530	0.07%
2020/10/13	35	70.54	47	70.36	70.20	-12	12,454	-0.10%
2020/10/12	13	69.10	12	68.92	68.00	1	12,348	0.01%
2020/10/08	56.1	69.31	49	68.66	68.90	7.1	12,348	0.06%
2020/10/07	31.1	69.24	38	69.00	69.50	-7	12,275	-0.06%
2020/10/06	20.1	67.39	8	67.39	66.40	12.1	12,241	0.10%
2020/10/05	64	65.58	55	66.42	66.70	9	12,298	0.07%
2020/09/30	127.1	64.12	124	62.92	65.20	3.1	12,311	0.03%	大買/大賣/
2020/09/29	29	64.11	32	63.77	63.70	-3	12,351	-0.02%
2020/09/28	16.1	65.40	37	65.46	65.20	-20.9	12,376	-0.17%
2020/09/25	50	66.38	71	65.60	65.00	-21	12,408	-0.17%
2020/09/24	80	69.85	44	69.42	68.00	36	12,452	0.29%
2020/09/23	70	70.91	135	71.07	71.90	-65	12,462	-0.52%	大賣/
2020/09/22	45	69.91	20	68.91	68.60	25	12,353	0.20%
2020/09/21	96	69.59	101	70.37	71.20	-5	12,464	-0.04%	大賣/
2020/09/18	52	72.36	63	72.31	70.60	-11	12,363	-0.09%
2020/09/17	139	72.59	138	72.44	71.10	1	12,289	0.01%	大買/大賣/
2020/09/16	32	70.38	35	69.86	70.30	-3	12,113	-0.02%
2020/09/15	26	67.88	38	67.21	66.80	-12	12,036	-0.10%
2020/09/14	13	67.88	4	68.18	68.10	9	12,215	0.07%
2020/09/11	81	68.61	184.3	67.28	66.60	-103.3	12,511	-0.83%	大賣/鉅額交易
2020/09/10	61	72.30	72	71.55	69.50	-11	12,547	-0.09%
2020/09/09	25.1	69.65	32	70.28	71.00	-6.9	12,540	-0.05%
2020/09/08	97	70.92	87	70.44	70.20	10	12,480	0.08%
2020/09/07	35	70.15	35	69.42	68.50	0	12,342	0.00%
2020/09/04	33	69.78	35	70.09	70.50	-2	12,320	-0.02%
2020/09/03	83	71.57	99	71.70	70.50	-16	12,474	-0.13%
2020/09/02	115	73.13	80	73.22	73.00	35	12,380	0.28%	大買/
2020/09/01	428	76.23	347	73.66	72.50	81	12,242	0.66%	大買/大賣/
2020/08/31	259.1	72.73	294	73.42	73.50	-34.9	11,881	-0.29%	大買/大賣/
2020/08/28	72	68.86	90	69.00	69.30	-18	11,452	-0.16%
2020/08/27	152	69.60	174	69.41	66.80	-22	11,349	-0.19%	大買/大賣/
2020/08/26	253	67.90	235	68.05	68.10	18	11,088	0.16%	大買/大賣/
2020/08/25	273	67.43	185	67.45	68.00	88	10,874	0.81%	大買/大賣/
2020/08/24	46	63.19	57	63.89	63.90	-11	10,490	-0.10%
2020/08/21	165	63.57	129	63.73	62.80	36	10,397	0.35%	大買/大賣/
2020/08/20	103	62.00	177	62.27	62.60	-74	10,254	-0.72%	大買/大賣/
2020/08/19	148	67.45	135	67.17	65.30	13	10,087	0.13%	大買/大賣/
2020/08/18	174	69.14	150	69.43	67.40	24	9,851	0.24%	大買/大賣/
2020/08/17	273	69.42	224	69.31	72.50	49	9,610	0.51%	大買/大賣/
2020/08/14	309	66.81	223.1	65.92	68.40	85.9	9,199	0.93%	大買/大賣/
2020/08/13	485	62.62	451	62.56	62.20	34	8,769	0.39%	大買/大賣/
2020/08/12	181	56.22	200	56.75	59.00	-19	8,148	-0.23%	大買/大賣/
2020/08/11	84.6	54.23	88	54.57	53.70	-3.4	7,837	-0.04%
2020/08/10	80.1	54.22	72	54.25	54.50	8.1	7,687	0.11%
2020/08/07	123	53.64	104	53.56	53.80	19	7,532	0.25%	大買/大賣/
2020/08/06	178	52.31	138	52.14	50.80	40	7,271	0.55%	大買/大賣/
2020/08/05	219	50.70	202	50.68	52.40	17	7,014	0.24%	大買/大賣/
2020/08/04	134	48.64	220	48.43	47.65	-86	6,718	-1.28%	大買/大賣/
2020/08/03	48.4	46.91	32	46.75	46.90	16.4	6,440	0.25%
2020/07/31	54	46.55	52	46.73	46.55	2	6,389	0.03%
2020/07/30	150	47.11	153	46.79	46.75	-3	6,358	-0.05%	大買/大賣/
2020/07/29	152	45.42	162	45.32	46.50	-10	6,142	-0.16%	大買/大賣/
2020/07/28	35	42.75	28	42.82	42.95	7	5,892	0.12%
2020/07/27	31	42.83	45	43.02	42.50	-14	5,856	-0.24%
2020/07/24	14	41.80	15	41.88	41.65	-1	5,849	-0.02%
2020/07/23	24	41.91	25.5	42.04	41.85	-1.5	5,884	-0.03%
2020/07/22	43	41.78	52	41.51	42.20	-9	5,902	-0.15%
2020/07/21	9	40.33	3	40.30	40.25	6	5,859	0.10%
2020/07/20	5	39.25	22	39.32	40.00	-17	5,885	-0.29%
2020/07/17	41	40.26	22	40.25	39.30	19	5,909	0.32%
2020/07/16	12	39.50	17	39.29	39.45	-5	5,928	-0.08%
2020/07/15	4	40.60	16	40.16	39.80	-12	5,889	-0.20%
2020/07/14	11	41.66	35	41.76	40.80	-24	5,915	-0.41%
2020/07/13	37	43.11	53	42.24	41.75	-16	5,899	-0.27%
2020/07/10	71	42.94	77	42.67	41.70	-6	5,862	-0.10%
2020/07/09	45	44.48	54	44.43	44.95	-9	5,790	-0.16%
2020/07/08	132	43.91	111	44.46	44.75	21	5,739	0.37%	大買/大賣/
2020/07/07	82	43.03	71	42.77	42.75	11	5,627	0.20%
2020/07/06	98	42.17	261	42.63	42.80	-163	5,554	-2.93%	大賣/鉅額交易
2020/07/03	69	41.77	116	41.79	41.75	-47	5,510	-0.85%	大賣/
2020/07/02	158	40.69	163	41.24	41.25	-5	5,425	-0.09%	大買/大賣/
2020/07/01	52	39.64	64	39.65	39.30	-12	5,310	-0.23%
2020/06/30	124	39.41	112	39.68	40.10	12	5,257	0.23%	大買/大賣/
2020/06/29	21	37.52	20	37.70	37.80	1	5,209	0.02%
2020/06/24	22	37.58	46	37.56	37.15	-24	5,224	-0.46%
2020/06/23	59	37.88	112	37.85	37.50	-53	5,231	-1.01%	大賣/
2020/06/22	55	37.56	35	37.45	37.20	20	5,196	0.38%
2020/06/19	286	39.17	151	38.56	37.85	135	5,180	2.61%	大買/大賣/鉅額交易
2020/06/18	114	38.45	122	38.65	39.45	-8	4,987	-0.16%	大買/大賣/
2020/06/17	129	36.06	108	36.21	35.90	21	4,669	0.45%	大買/大賣/
2020/06/16	53	34.65	31	34.68	34.55	22	4,502	0.49%
2020/06/15	13	33.40	7	33.64	33.15	6	4,405	0.14%
2020/06/12	10	33.13	31	32.49	33.30	-21	4,416	-0.48%
2020/06/11	32	34.89	67	34.88	33.65	-35	4,454	-0.79%
2020/06/10	311	37.22	306	37.21	35.55	5	4,425	0.11%	大買/大賣/
2020/06/09	17	36.72	27	36.66	36.65	-10	4,268	-0.23%
2020/06/08	12	35.60	21	36.03	35.65	-9	4,266	-0.21%
2020/06/05	37	36.09	40	35.93	35.50	-3	4,345	-0.07%
2020/06/04	10	35.41	39.3	35.54	35.85	-29.3	4,346	-0.67%
2020/06/03	107	35.52	55	35.67	34.90	52	4,323	1.20%	大買/
2020/06/02	46	34.72	22	34.88	35.05	24	4,203	0.57%
2020/06/01	66	35.57	43	35.44	35.50	23	4,134	0.56%
2020/05/29	202	35.81	61	35.75	36.15	141	4,056	3.48%	大買/鉅額交易
2020/05/28	69	34.66	73	34.69	35.00	-4	3,942	-0.10%
2020/05/27	39	33.95	39	33.74	33.45	0	3,800	0.00%
2020/05/26	38	33.12	36	33.33	33.25	2	3,756	0.05%
2020/05/25	55	32.29	44	31.94	32.80	11	3,677	0.30%
2020/05/22	11	31.69	8	31.83	31.20	3	3,647	0.08%
2020/05/21	10	31.18	45	30.81	31.90	-35	3,642	-0.96%
2020/05/20	7	29.35	6	29.60	29.10	1	3,580	0.03%
2020/05/19	46	28.96	6	28.96	28.95	40	3,564	1.12%
2020/05/18	8	29.04	12	29.12	28.75	-4	3,564	-0.11%
2020/05/15	20	29.31	14	29.25	28.85	6	3,583	0.17%
2020/05/14	19	30.65	10	30.39	29.90	9	3,546	0.25%
2020/05/13	10	31.58	10	31.93	31.60	0	3,513	0.00%
2020/05/12	3	32.08	10	32.52	32.35	-7	3,502	-0.20%
2020/05/11	32	32.37	134	32.62	32.00	-102	3,488	-2.92%	大賣/鉅額交易
2020/05/08	42	33.23	17	33.51	32.80	25	3,435	0.73%
2020/05/07	9	32.99	4	33.09	33.25	5	3,423	0.15%
2020/05/06	26	33.49	12	33.34	33.20	14	3,421	0.41%
2020/05/05	51	33.80	118	33.93	34.00	-67	3,389	-1.98%	大賣/
2020/05/04	8	32.46	23	32.40	32.20	-15	3,290	-0.46%
2020/04/30	25	33.76	17	33.31	33.45	8	3,289	0.24%
2020/04/29	167	33.68	63	33.72	33.40	104	3,270	3.18%	大買/鉅額交易
2020/04/28	54	32.40	15	32.73	33.30	39	3,216	1.21%
2020/04/27	7	31.54	12	31.83	32.20	-5	3,203	-0.16%
2020/04/24	7	31.23	4	31.34	31.00	3	3,252	0.09%
2020/04/23	25	31.37	19	31.58	31.65	6	3,276	0.18%
2020/04/22	26	30.18	31	30.25	30.80	-5	3,273	-0.15%
2020/04/21	17	30.62	66	30.38	29.50	-49	3,234	-1.51%
2020/04/20	7	31.64	11	31.84	32.00	-4	3,203	-0.12%
2020/04/17	68	32.56	79	32.45	32.00	-11	3,225	-0.34%
2020/04/16	16	31.74	4	31.94	32.00	12	3,168	0.38%
2020/04/15	7	32.04	7	31.85	31.95	0	3,167	0.00%
2020/04/14	14	31.77	24	31.86	31.50	-10	3,148	-0.32%
2020/04/13	7	30.55	50	30.41	30.00	-43	3,105	-1.38%
2020/04/10	28	31.21	25	30.84	30.70	3	3,082	0.10%
2020/04/09	40	31.98	61	32.06	31.30	-21	3,082	-0.68%
2020/04/08	104	31.26	61	31.37	31.50	43	3,068	1.40%	大買/
2020/04/07	74	29.55	46	29.44	30.55	28	3,067	0.91%
2020/04/06	26	26.99	49	26.49	27.80	-23	2,988	-0.77%
2020/04/01	49	25.58	4	25.48	25.30	45	2,921	1.54%
2020/03/31	88	26.51	134	26.71	26.55	-46	2,890	-1.59%	大賣/
2020/03/30	6	24.47	31	24.59	25.10	-25	2,764	-0.90%
2020/03/27	44	24.39	142	24.07	24.00	-98	2,750	-3.56%	大賣/
2020/03/26	70	23.50	81	23.78	24.50	-11	2,734	-0.40%
2020/03/25	34	23.15	13	23.32	22.85	21	2,835	0.74%
2020/03/24	6	21.96	7	21.86	22.15	-1	3,032	-0.03%
2020/03/23	18	20.91	112	20.96	20.90	-94	3,120	-3.01%	大賣/
2020/03/20	1	22.30	5	22.95	23.20	-4	3,200	-0.12%
2020/03/19	3	22.03	29	23.09	21.80	-26	3,453	-0.75%
2020/03/18	18	25.18	20	24.91	24.20	-2	3,747	-0.05%
2020/03/17	18	25.72	4	26.33	25.40	14	3,991	0.35%
2020/03/16	9.3	30.08	13	30.82	28.20	-3.7	3,997	-0.09%
2020/03/13	37	29.82	19	29.41	31.25	18	3,945	0.46%
2020/03/12	39	33.15	31	33.10	32.50	8	3,852	0.21%
2020/03/11	33	33.12	41	33.75	35.45	-8	3,867	-0.21%
2020/03/10	11	30.46	28	31.02	32.65	-17	3,761	-0.45%
2020/03/09	10	31.53	11	31.44	31.15	-1	3,662	-0.03%
2020/03/06	2	32.85	4	32.81	32.80	-2	3,652	-0.05%
2020/03/05	1	33.70	1	33.00	33.05	0	3,693	0.00%
2020/03/04	0	0.00	1	32.95	32.85	-1	3,694	-0.03%
2020/03/03	41	33.58	21	33.85	33.70	20	3,706	0.54%
2020/03/02	30	31.48	38	31.76	32.25	-8	3,682	-0.22%
2020/02/27	33	32.16	32	32.67	31.90	1	3,673	0.03%
2020/02/26	10	33.19	28	33.63	33.05	-18	3,640	-0.49%
2020/02/25	23	33.41	70	33.14	33.40	-47	3,622	-1.30%
2020/02/24	34	33.79	24	33.99	33.50	10	3,605	0.28%
2020/02/21	2	35.10	2	34.85	35.00	0	3,583	0.00%
2020/02/20	3	35.28	2	35.40	35.25	1	3,588	0.03%
2020/02/19	4	35.19	2	35.55	35.70	2	3,622	0.06%
2020/02/18	35.6	35.33	0	0.00	35.15	35.6	3,641	0.98%
2020/02/17	6	36.28	2	36.28	36.20	4	3,651	0.11%
2020/02/14	1	36.60	4	36.85	36.80	-3	3,669	-0.08%
2020/02/13	4	36.83	1	37.40	35.90	3	3,692	0.08%
2020/02/12	3	36.33	12	36.50	36.70	-9	3,786	-0.24%
2020/02/11	12	36.02	1	36.00	36.00	11	3,835	0.29%
2020/02/10	3	35.35	3.6	35.73	35.80	-0.6	3,857	-0.01%
2020/02/07	6	36.76	6	36.97	36.30	0	3,899	0.00%
2020/02/06	1	37.80	21	37.62	37.90	-20	3,939	-0.51%
2020/02/05	13	37.18	2	36.80	36.80	11	3,955	0.28%
2020/02/04	8	37.17	11	37.50	37.75	-3	4,067	-0.07%
2020/02/03	17	35.30	9	34.75	36.50	8	4,168	0.19%
2020/01/31	5	37.73	12	37.58	37.20	-7	4,529	-0.15%
2020/01/30	29	38.04	23	37.96	37.50	6	4,568	0.13%
2020/01/20	71	41.45	82	41.09	41.60	-11	4,567	-0.24%
2020/01/17	3	39.87	13	40.17	39.90	-10	4,563	-0.22%
2020/01/16	18	39.39	58	39.39	39.30	-40	4,610	-0.87%
2020/01/15	5	38.18	14	38.13	38.30	-9	4,674	-0.19%
2020/01/14	4	38.25	26	38.20	38.50	-22	4,783	-0.46%
2020/01/13	24	37.16	16	37.10	37.40	8	4,853	0.16%
2020/01/10	12	35.63	0	0.00	35.60	12	4,929	0.24%
2020/01/09	10	36.09	1	36.80	35.90	9	5,147	0.17%
2020/01/08	9	36.13	21	36.19	36.10	-12	5,915	-0.20%
2020/01/07	8	36.58	13	36.62	36.50	-5	6,491	-0.08%
2020/01/06	4	37.34	15	37.34	37.10	-11	6,662	-0.17%
2020/01/03	11	38.18	16	37.89	37.30	-5	6,787	-0.07%
2020/01/02	14.6	38.66	10	38.62	38.55	4.6	7,228	0.06%
2019/12/31	86	38.65	28	38.84	39.00	58	7,504	0.77%
2019/12/30	4	39.43	0	0.00	39.85	4	7,489	0.05%
2019/12/27	1	39.25	32	39.69	39.20	-31	7,535	-0.41%
2019/12/26	2	39.75	20	39.77	39.75	-18	7,616	-0.24%
2019/12/25	2	39.50	1	39.60	39.70	1	7,639	0.01%
2019/12/24	8	39.89	19	40.33	39.70	-11	7,703	-0.14%
2019/12/23	10	39.39	5	39.12	39.00	5	7,707	0.06%
2019/12/20	30	39.52	85	39.59	39.80	-55	7,716	-0.71%
2019/12/19	483	39.87	433	39.51	39.05	50	7,609	0.66%	大買/大賣/
2019/12/18	45	43.34	69	43.39	43.35	-24	7,431	-0.32%
2019/12/17	60	42.90	54	42.99	43.10	6	7,484	0.08%
2019/12/16	223	43.14	190	43.09	43.20	33	7,401	0.45%	大買/大賣/
2019/12/13	271	42.29	239	42.39	41.15	32	7,155	0.45%	大買/大賣/
2019/12/12	98	39.73	153	40.00	40.85	-55	6,894	-0.80%	大賣/
2019/12/11	40	37.43	29	37.60	37.80	11	6,651	0.17%
2019/12/10	42	36.83	2	36.50	36.55	40	6,868	0.58%
2019/12/09	26	37.08	5	37.05	37.15	21	7,069	0.30%
2019/12/06	37	37.27	39	37.58	36.90	-2	7,213	-0.03%
2019/12/05	2	36.13	1	36.00	36.10	1	7,134	0.01%
2019/12/04	0	0.00	1	35.50	35.50	-1	7,178	-0.01%
2019/12/03	15	35.55	20	35.61	35.75	-5	7,256	-0.07%
2019/12/02	11	35.57	17	35.63	35.40	-6	7,328	-0.08%
2019/11/29	16	36.26	0	0.00	36.10	16	7,345	0.22%
2019/11/28	0	0.00	5	37.00	36.85	-5	7,385	-0.07%
2019/11/27	17	36.82	18	36.93	36.50	-1	7,443	-0.01%
2019/11/26	0	0.00	2	36.30	36.55	-2	7,519	-0.03%
2019/11/25	1	36.25	7	36.41	36.25	-6	7,661	-0.08%
2019/11/22	4	36.25	7	36.07	36.00	-3	7,712	-0.04%
2019/11/21	3	35.68	18	35.77	36.50	-15	7,819	-0.19%
2019/11/20	2	36.15	3	36.15	36.15	-1	7,883	-0.01%
2019/11/19	13	36.75	12	36.83	36.65	1	8,003	0.01%
2019/11/18	29	36.51	22	36.29	37.25	7	8,133	0.09%
2019/11/15	6	37.12	2	37.65	36.80	4	8,235	0.05%
2019/11/14	19	37.08	19	36.97	37.15	0	8,468	0.00%
2019/11/13	12	36.53	6	36.51	36.40	6	8,733	0.07%
2019/11/12	8	36.66	21	36.59	36.85	-13	8,846	-0.15%
2019/11/11	95	36.44	105.1	36.31	36.40	-10.1	9,150	-0.11%	大賣/
2019/11/08	40	38.37	37	38.39	38.10	3	9,222	0.03%
2019/11/07	16	37.60	8	37.67	37.50	8	9,447	0.08%
2019/11/06	35	37.99	12	38.20	38.00	23	9,661	0.24%
2019/11/05	19	37.57	27	37.62	38.20	-8	9,871	-0.08%
2019/11/04	13	37.65	3	37.57	37.55	10	10,207	0.10%
2019/11/01	74	37.60	51	37.44	38.00	23	10,398	0.22%
2019/10/31	102	38.12	65	37.86	37.40	37	10,604	0.35%	大買/
2019/10/30	242	39.05	1,741	37.98	37.60	-1,499	11,345	-13.21%	大買/大賣/鉅額交易
2019/10/29	26	42.34	6	41.60	41.00	20	11,324	0.18%
2019/10/28	27	42.06	21	42.05	42.45	6	11,523	0.05%
2019/10/25	46	42.07	58	41.90	41.50	-12	11,500	-0.10%
2019/10/24	33	43.49	22	43.68	43.10	11	11,493	0.10%
2019/10/23	98	44.52	166	44.45	43.80	-68	11,480	-0.59%	大賣/
2019/10/22	40	43.40	40	43.57	43.90	0	11,430	0.00%
2019/10/21	69	44.82	64	44.63	44.20	5	11,398	0.04%
2019/10/18	45	44.57	204	44.40	44.95	-159	11,464	-1.39%	大賣/鉅額交易
2019/10/17	168	44.35	119	44.20	44.55	49	11,485	0.43%	大買/大賣/
2019/10/16	621	45.55	533	45.41	43.50	88	11,466	0.77%	大買/大賣/
2019/10/15	267	41.98	295	42.10	43.45	-28	10,853	-0.26%	大買/大賣/
2019/10/14	111	39.78	89	40.14	39.50	22	10,371	0.21%	大買/
2019/10/09	19	38.09	18	38.34	38.35	1	10,313	0.01%
2019/10/08	173	39.72	172	39.76	37.30	1	10,275	0.01%	大買/大賣/
2019/10/07	71	38.51	119	38.76	39.60	-48	9,884	-0.49%	大賣/
2019/10/04	12	36.33	14	36.31	36.00	-2	9,755	-0.02%
2019/10/03	26	37.42	20	37.41	36.70	6	9,868	0.06%
2019/10/02	32	37.37	12	37.42	37.45	20	9,920	0.20%
2019/10/01	17	35.84	8	35.86	36.15	9	9,932	0.09%
2019/09/27	31	35.35	14	35.33	35.10	17	10,001	0.17%
2019/09/26	51	37.59	45	36.95	36.55	6	10,049	0.06%
2019/09/25	22	37.07	21	36.77	37.65	1	10,105	0.01%
2019/09/24	23	37.67	36	37.75	37.40	-13	10,136	-0.13%
2019/09/23	20	37.66	230	37.65	37.40	-210	10,108	-2.08%	大賣/鉅額交易
2019/09/20	76	38.74	73	38.98	38.45	3	10,035	0.03%
2019/09/19	14	37.74	41	37.75	37.75	-27	9,852	-0.27%
2019/09/18	4	37.64	7	37.29	37.25	-3	9,804	-0.03%
2019/09/17	37	37.41	19	37.25	37.15	18	9,763	0.18%
2019/09/16	36	38.58	36	38.31	38.20	0	9,684	0.00%
2019/09/12	233	40.32	261	40.25	39.20	-28	9,625	-0.29%	大買/大賣/
2019/09/11	126	38.68	133	38.76	39.00	-7	9,314	-0.08%	大買/大賣/
2019/09/10	124	36.39	107	35.93	37.65	17	9,092	0.19%	大買/大賣/
2019/09/09	5	37.34	5	37.06	36.90	0	8,909	0.00%
2019/09/06	24	37.89	21	38.52	37.35	3	8,868	0.03%
2019/09/05	54	37.69	53	37.68	37.80	1	8,807	0.01%
2019/09/04	43	36.92	75	36.72	36.65	-32	8,716	-0.37%
2019/09/03	31	37.72	22	37.96	37.20	9	8,612	0.10%
2019/09/02	30	37.51	19	37.55	38.20	11	8,549	0.13%
2019/08/30	62	37.76	16	37.52	37.30	46	8,486	0.54%
2019/08/29	50	37.06	24	37.15	37.05	26	8,397	0.31%
2019/08/28	90	38.77	80	38.63	38.05	10	8,289	0.12%
2019/08/27	47	37.41	64	37.60	37.15	-17	8,125	-0.21%
2019/08/26	81	37.69	171	37.54	37.00	-90	8,056	-1.12%	大賣/
2019/08/23	59	40.36	70	40.13	39.60	-11	7,933	-0.14%
2019/08/22	89	40.47	32	40.93	40.55	57	7,845	0.73%
2019/08/21	165	39.64	73	39.76	41.50	92	7,702	1.19%	大買/
2019/08/20	43	40.97	111	40.78	40.10	-68	7,552	-0.90%	大賣/
2019/08/19	119	42.74	162	42.94	41.90	-43	7,402	-0.58%	大買/大賣/
2019/08/16	353	41.53	433.9	41.78	41.70	-80.9	7,134	-1.13%	大買/大賣/
2019/08/15	122	39.66	266	39.57	39.50	-144	6,816	-2.11%	大買/大賣/鉅額交易
2019/08/14	324	40.43	269	40.68	40.50	55	6,681	0.82%	大買/大賣/
2019/08/13	101	37.46	108.8	37.79	38.60	-7.8	6,335	-0.12%	大買/大賣/
2019/08/12	316	39.13	167	39.20	37.50	149	6,146	2.42%	大買/大賣/鉅額交易
2019/08/08	439	37.86	320	37.98	39.25	119	5,860	2.03%	大買/大賣/鉅額交易
2019/08/07	279	36.66	130	36.66	35.70	149	5,612	2.65%	大買/大賣/鉅額交易
2019/08/06	532	35.82	547.5	35.70	36.00	-15.5	5,343	-0.29%	大買/大賣/
2019/08/05	158	38.84	297	38.45	37.40	-139	4,944	-2.81%	大買/大賣/鉅額交易
2019/08/02	197	41.35	155	41.38	39.55	42	4,705	0.89%	大買/大賣/
2019/08/01	817	41.37	892	41.95	42.90	-75	4,364	-1.72%	大買/大賣/
2019/07/31	367	38.41	313	38.58	39.90	54	3,490	1.55%	大買/大賣/
2019/07/30	185	36.33	298	36.45	36.75	-113	3,115	-3.63%	大買/大賣/鉅額交易
2019/07/29	51	33.67	14.9	33.58	33.95	36.1	2,843	1.27%
2019/07/26	102	33.92	62	33.59	33.55	40	2,786	1.44%	大買/
2019/07/25	79	33.42	29	33.28	32.80	50	2,671	1.87%
2019/07/24	80	34.36	10	34.21	34.20	70	2,579	2.71%
2019/07/23	72	33.66	21	33.72	33.95	51	2,509	2.03%
2019/07/22	113	33.52	72	33.46	33.55	41	2,412	1.70%	大買/
2019/07/19	62	31.70	156	32.11	32.80	-94	2,226	-4.22%	大賣/
2019/07/18	188	31.38	126	31.78	30.30	62	2,079	2.98%	大買/大賣/
2019/07/17	54	29.37	171.2	29.22	30.00	-117.2	1,856	-6.31%	大賣/鉅額交易
2019/07/16	55	26.95	52	26.89	27.30	3	1,670	0.18%
2019/07/15	179	25.95	116.4	26.15	26.40	62.6	1,554	4.03%	大買/大賣/
2019/07/12	54	25.31	10	25.28	25.20	44	1,419	3.10%
2019/07/11	62	25.37	51	25.49	25.40	11	1,318	0.83%
2019/07/10	112	25.38	48	25.39	25.40	64	1,228	5.21%	大買/
2019/07/09	79	25.92	100	25.70	26.50	-21	1,049	-2.00%
2019/07/08	147	25.12	58	24.65	25.80	89	890	10.00%	大買/
2019/07/05	51	23.81	92	23.52	24.50	-41	770	-5.32%
2019/07/04	38	23.20	59.7	23.22	23.25	-21.7	667	-3.25%
2019/07/03	57	22.20	113.9	22.66	22.80	-56.9	561	-10.13%	大賣/
2019/07/02	61	21.24	16.1	21.58	21.95	44.9	440	10.21%
2019/07/01	74	20.58	8	20.90	20.90	66	329	20.01%
2019/06/28	1	18.90	13	18.95	19.00	-12	253	-4.73%
2019/06/27	1	18.45	0	0.00	18.45	1	239	0.42%
2019/05/16	0	0.00	2.6	17.75	17.85	-2.6	312	-0.82%
2019/05/15	2.6	17.60	0	0.00	17.60	2.6	310	0.82%
2019/05/13	0	0.00	2	17.85	17.85	-2	309	-0.65%
2019/05/09	0	0.00	1	18.40	18.35	-1	308	-0.32%
2019/04/08	3	18.77	0	0.00	18.90	3	243	1.23%
2019/04/03	4	18.78	0	0.00	18.90	4	220	1.81%
2019/04/02	6	18.84	3	18.85	18.90	3	214	1.40%
2019/03/22	0	0.00	5	18.80	18.80	-5	159	-3.13%
2019/03/21	6	18.56	0	0.00	18.60	6	154	3.89%
2019/03/20	2	18.68	0	0.00	18.75	2	149	1.34%
2019/03/19	161	18.81	162	18.90	18.75	-1	141	-0.71%	大買/大賣/
2019/03/13	0	0.00	6	18.35	18.30	-6	117	-5.09%
2019/03/05	0	0.00	0.9	18.35	18.45	-0.9	130	-0.68%
2019/03/04	3	18.40	0	0.00	18.45	3	131	2.28%
2019/02/27	3	18.20	0	0.00	18.30	3	132	2.27%
2019/02/13	0	0.00	1	17.90	17.95	-1	199	-0.50%
2019/01/25	0	0.00	2	17.50	17.50	-2	224	-0.89%
2019/01/21	1	17.55	0	0.00	17.55	1	231	0.43%
2019/01/15	0	0.00	0.7	17.40	17.50	-0.7	269	-0.25%
2019/01/11	0	0.00	88	17.06	17.55	-88	290	-30.33%
2019/01/10	0	0.00	99	17.13	17.25	-99	289	-34.19%
2019/01/03	0.6	17.35	0	0.00	17.40	0.6	294	0.22%
2018/12/10	0	0.00	0.8	17.80	17.90	-0.8	374	-0.21%
2018/12/07	0	0.00	1	17.95	18.00	-1	378	-0.26%
2018/12/06	10	17.95	0	0.00	18.00	10	396	2.52%
2018/12/03	5.1	17.95	2	17.75	17.95	3.1	406	0.76%
2018/11/21	0	0.00	1	16.40	16.50	-1	410	-0.24%
2018/11/20	0	0.00	9	16.30	16.35	-9	415	-2.17%
2018/11/16	2	16.50	1	16.50	16.50	1	422	0.24%
2018/11/15	4	16.70	0	0.00	16.80	4	425	0.94%
2018/11/14	7	17.08	10	17.05	17.10	-3	421	-0.71%
2018/11/13	4	16.98	10	17.01	17.00	-6	414	-1.45%
2018/11/12	0	0.00	2	17.00	17.00	-2	414	-0.48%
2018/11/09	1	16.90	1	16.80	17.00	0	431	0.00%
2018/11/08	13	17.23	18	16.89	16.95	-5	428	-1.17%
2018/11/07	0	0.00	1	16.15	16.35	-1	424	-0.24%
2018/11/02	0	0.00	7	15.70	15.70	-7	460	-1.52%
2018/11/01	0	0.00	6	15.08	15.35	-6	466	-1.29%
2018/10/31	0	0.00	3	15.10	15.25	-3	477	-0.63%
2018/10/26	10	14.89	0	0.00	14.95	10	503	1.98%
2018/10/24	0	0.00	8	15.02	15.10	-8	524	-1.52%
2018/10/19	4	15.00	0	0.00	15.10	4	574	0.70%
2018/10/18	0	0.00	4	15.20	15.20	-4	597	-0.67%
2018/10/16	0	0.00	9.3	15.00	15.15	-9.3	606	-1.52%
2018/10/12	0	0.00	9	15.15	15.15	-9	626	-1.44%
2018/10/11	24	13.95	8	14.65	14.90	16	649	2.46%
2018/10/08	10	15.61	0	0.00	15.70	10	697	1.43%
2018/10/05	1	15.70	0	0.00	15.65	1	713	0.14%
2018/09/21	0	0.00	6	16.10	16.15	-6	881	-0.68%
2018/09/20	2	16.05	0	0.00	16.05	2	887	0.23%
2018/09/17	2	16.00	0	0.00	16.00	2	888	0.23%
2018/09/12	2	15.80	0	0.00	15.85	2	884	0.23%
2018/09/10	0	0.00	2	15.65	15.70	-2	948	-0.21%
2018/09/07	0	0.00	1	15.65	15.85	-1	948	-0.11%
2018/09/06	2	16.00	0	0.00	16.00	2	1,040	0.19%
2018/09/05	8	15.89	0	0.00	15.85	8	1,033	0.77%
2018/08/31	5	16.15	0	0.00	16.15	5	1,014	0.49%
2018/08/30	0	0.00	2	16.55	16.55	-2	1,015	-0.20%
2018/08/29	0	0.00	2	16.65	16.50	-2	1,019	-0.20%
2018/08/28	0	0.00	10	16.84	16.65	-10	1,039	-0.96%
2018/08/24	0	0.00	1	17.05	16.90	-1	1,037	-0.10%
2018/08/21	1	17.20	0	0.00	17.25	1	1,034	0.10%
2018/08/20	2	17.20	2	17.20	17.20	0	1,034	0.00%
2018/08/16	12	16.85	0	0.00	16.85	12	1,029	1.17%
2018/08/15	185	17.67	2	17.65	17.50	183	1,002	18.26%	大買/鉅額交易
2018/08/14	3	17.15	24	17.19	18.00	-21	995	-2.11%
2018/08/13	9	18.07	4	18.35	17.85	5	976	0.51%
2018/08/10	7	18.80	10	18.90	18.85	-3	958	-0.31%
2018/08/09	3	19.13	0	0.00	19.20	3	937	0.32%
2018/08/08	7	19.26	7	19.13	19.15	0	932	0.00%
2018/08/07	0	0.00	1	19.20	19.30	-1	926	-0.11%
2018/08/06	2	19.10	0	0.00	19.10	2	920	0.22%
2018/08/03	2	18.83	0	0.00	18.75	2	909	0.22%
2018/08/02	3	18.43	1	18.60	18.45	2	887	0.23%
2018/08/01	0	0.00	15	18.99	18.60	-15	881	-1.70%
2018/07/31	4	19.14	5	19.10	19.10	-1	856	-0.12%
2018/07/30	3	19.02	3	18.98	19.20	0	852	0.00%
2018/07/27	56	19.14	1	19.05	19.20	55	840	6.54%
2018/07/25	3	18.77	1	18.65	18.70	2	800	0.25%
2018/07/24	1	18.45	1	18.30	18.40	0	780	0.00%
2018/07/23	0	0.00	4	18.08	18.25	-4	776	-0.52%
2018/07/20	0	0.00	3	18.40	18.25	-3	772	-0.39%
2018/07/19	1	18.60	0	0.00	18.55	1	763	0.13%
2018/07/18	0	0.00	12	18.37	18.40	-12	743	-1.62%
2018/07/17	7	17.99	0	0.00	17.95	7	715	0.98%
2018/07/16	16	17.93	289	18.02	17.95	-273	695	-39.27%	大賣/鉅額交易
2018/07/13	1	17.45	7	17.39	17.50	-6	650	-0.92%
2018/07/12	7	17.12	0	0.00	17.10	7	631	1.11%
2018/07/11	4	17.06	13	17.10	16.80	-9	617	-1.46%
2018/07/10	305	17.47	4	17.35	17.30	301	606	49.65%	大買/鉅額交易
2018/07/09	2	16.60	0	0.00	16.60	2	547	0.37%
2018/07/06	2	16.60	0	0.00	16.65	2	543	0.37%
2018/07/05	5	16.78	0	0.00	16.65	5	539	0.93%
2018/07/03	1	16.50	0	0.00	16.55	1	499	0.20%
2018/06/26	0	0.00	5	16.35	16.50	-5	483	-1.03%
2018/06/15	5	17.00	0	0.00	16.85	5	460	1.08%
2018/06/14	4	17.16	3	16.82	16.75	1	456	0.22%
2018/06/13	1	16.60	0	0.00	16.65	1	355	0.28%
2018/06/08	0	0.00	1	16.75	16.75	-1	409	-0.24%
2018/06/05	1	16.55	1	16.90	16.80	0	401	0.00%
2018/05/21	0	0.00	1	15.50	15.60	-1	365	-0.27%
2018/04/24	5	15.50	0	0.00	15.60	5	452	1.11%
2018/03/31	1	16.50	1	16.55	16.60	0	456	0.00%
2018/03/30	0	0.00	2	16.55	16.60	-2	455	-0.44%
2018/03/28	2	16.60	0	0.00	16.60	2	445	0.45%
2018/03/22	1	16.25	0	0.00	16.05	1	422	0.24%
2018/03/21	1	16.50	1	16.50	16.40	0	412	0.00%
2018/03/16	0	0.00	0.3	16.05	15.85	-0.3	395	-0.07%
2018/02/21	0	0.00	1	16.35	16.45	-1	332	-0.30%
2018/02/12	0	0.00	1	16.20	16.15	-1	330	-0.30%
2018/02/08	1	16.00	0	0.00	16.10	1	325	0.31%
2018/02/07	2	16.10	0	0.00	16.10	2	326	0.61%
2018/02/06	0	0.00	4	16.21	15.90	-4	326	-1.23%
2018/02/05	0	0.00	11	16.93	16.95	-11	318	-3.45%
2018/02/02	0	0.00	1	17.30	17.25	-1	326	-0.31%
2018/02/01	0	0.00	0.1	17.25	17.30	-0.1	327	-0.04%
2018/01/31	2	17.30	0	0.00	17.35	2	326	0.61%
2018/01/30	0	0.00	2	17.50	17.50	-2	342	-0.58%
2018/01/29	1	17.30	0	0.00	17.40	1	340	0.29%
2018/01/25	5	17.63	0	0.00	17.35	5	335	1.49%
2018/01/24	5	17.75	4	17.90	17.80	1	327	0.31%
2018/01/23	11	17.94	1	17.80	18.05	10	318	3.14%