承業醫 (4164)-元大券商分點個股進出

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

承業醫

(4164)

可現股當沖

股價
55.1
漲跌
▼0.5
漲幅
-0.90%
成交量
423張
產業
上市生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:30

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

承業醫 (4164)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/05/02	3	55.13	1	55.41	55.10	2	836	0.23%
2024/04/30	4.3	55.61	4	55.80	55.60	0.3	834	0.04%
2024/04/29	5	56.00	1	56.20	56.00	4	833	0.48%
2024/04/26	5	55.88	5	55.92	55.80	0	833	0.00%
2024/04/25	3	56.33	5	56.34	56.00	-2	837	-0.24%
2024/04/24	12	56.48	8	56.65	56.40	4	858	0.47%
2024/04/23	9	56.81	9	56.76	56.40	0	864	0.00%
2024/04/22	14	56.51	11	56.47	56.40	3	878	0.34%
2024/04/19	40	56.15	48.3	56.42	55.60	-8.3	887	-0.93%
2024/04/18	2	58.15	29	57.73	58.00	-27	871	-3.10%
2024/04/17	13	57.09	31.8	57.33	57.20	-18.8	879	-2.14%
2024/04/16	9	57.80	9.6	57.74	57.20	-0.6	878	-0.06%
2024/04/15	7	59.23	22	59.19	59.00	-15	880	-1.70%
2024/04/12	2	59.65	5.4	59.68	59.50	-3.4	872	-0.38%
2024/04/11	9	60.12	6.6	60.14	59.60	2.4	865	0.28%
2024/04/10	9	61.06	27	61.09	61.40	-18	857	-2.10%
2024/04/09	6	60.07	2	60.40	60.20	4	853	0.47%
2024/04/08	4	60.80	8	60.93	60.70	-4	847	-0.47%
2024/04/03	12.1	60.44	14.1	60.59	60.60	-2	841	-0.24%
2024/04/02	2	60.15	4	60.08	60.00	-2	834	-0.24%
2024/04/01	2	60.50	14	60.15	60.10	-12	841	-1.43%
2024/03/29	14.1	60.41	11	60.46	60.30	3.1	842	0.37%
2024/03/28	8	61.38	9	61.32	60.50	-1	845	-0.12%
2024/03/27	18	60.84	20	60.76	60.70	-2	838	-0.24%
2024/03/26	6.1	59.29	22	59.63	59.40	-16	832	-1.92%
2024/03/25	16	61.00	17	60.98	60.40	-1	830	-0.12%
2024/03/22	6	61.72	9	61.71	61.60	-3	833	-0.36%
2024/03/21	21	61.26	23	61.31	61.40	-2	827	-0.24%
2024/03/20	49	61.25	60.1	61.44	61.10	-11.1	834	-1.32%
2024/03/19	8	58.89	14	59.39	59.40	-6	810	-0.74%
2024/03/18	7	58.34	11.2	58.58	58.70	-4.2	810	-0.52%
2024/03/15	17	58.12	20	58.16	57.60	-3	830	-0.36%
2024/03/14	8.1	57.61	11	57.84	57.30	-2.9	852	-0.34%
2024/03/13	10	58.14	30	58.18	57.80	-20	857	-2.33%
2024/03/12	12	58.50	26	58.57	59.00	-14	852	-1.64%
2024/03/11	5	58.96	10	59.02	58.60	-5	866	-0.58%
2024/03/08	18	59.97	23.3	60.19	59.10	-5.3	885	-0.59%
2024/03/07	14.1	59.58	51.5	59.60	60.50	-37.4	897	-4.17%
2024/03/06	6	60.55	13	60.76	60.40	-7	910	-0.77%
2024/03/05	11.1	60.63	16	60.31	59.90	-5	903	-0.55%
2024/03/04	6	60.48	6.1	60.47	60.00	-0.1	897	-0.01%
2024/03/01	8	61.40	25	61.26	61.00	-17	886	-1.92%
2024/02/29	10	61.45	192	61.04	61.40	-182	882	-20.62%	大賣/鉅額交易
2024/02/27	6	60.60	61	61.03	60.70	-55	871	-6.31%
2024/02/26	17	61.55	19	61.62	61.50	-2	863	-0.23%
2024/02/23	11	60.84	53	61.02	60.60	-42	849	-4.94%
2024/02/22	12	61.24	8	61.61	61.10	4	841	0.48%
2024/02/21	31	61.77	25	61.83	61.50	6	831	0.72%
2024/02/20	56	61.84	49	61.86	61.90	7	826	0.85%
2024/02/19	89	60.02	65	60.69	61.70	24	829	2.90%
2024/02/16	8	56.66	3	56.97	57.00	5	790	0.64%
2024/02/15	16	56.43	14	56.34	57.00	2	806	0.25%
2024/02/05	4	56.72	4	56.68	56.40	0	864	0.00%
2024/02/02	3	57.17	3	57.20	57.20	0	903	0.00%
2024/02/01	2	57.05	1	57.50	57.60	1	939	0.11%
2024/01/31	7	56.39	6.3	56.54	56.40	0.7	984	0.07%
2024/01/30	1	56.70	2.3	56.76	56.70	-1.3	1,047	-0.12%
2024/01/29	6	57.03	8	57.05	57.30	-2	1,067	-0.19%
2024/01/26	7	57.21	30.3	57.10	56.80	-23.3	1,069	-2.18%
2024/01/25	8	57.58	5.2	57.23	57.20	2.8	1,075	0.26%
2024/01/24	1	58.40	6	58.18	58.10	-5	1,087	-0.46%
2024/01/23	2	58.00	2	58.20	58.20	0	1,107	0.00%
2024/01/22	1	57.80	3	57.90	58.10	-2	1,143	-0.17%
2024/01/19	7	57.34	8	57.25	57.80	-1	1,231	-0.08%
2024/01/18	33	57.37	30.9	57.22	56.50	2.1	1,226	0.17%
2024/01/17	31	59.06	9	59.42	58.60	22	1,206	1.82%
2024/01/16	26	60.32	12	60.33	60.60	14	1,201	1.17%
2024/01/15	4	60.18	4	59.83	60.60	0	1,196	0.00%
2024/01/12	5	58.60	5	58.82	58.90	0	1,198	0.00%
2024/01/11	11	57.81	11	57.93	57.80	0	1,199	0.00%
2024/01/10	9	58.27	8	58.15	58.80	1	1,198	0.09%
2024/01/09	13	58.86	11.3	58.83	58.20	1.7	1,201	0.14%
2024/01/08	1	60.20	1	60.00	59.80	0	1,192	0.00%
2024/01/05	1	59.90	1	60.20	60.20	0	1,202	0.00%
2024/01/04	5	60.04	5	60.10	59.80	0	1,220	0.00%
2024/01/03	5	61.08	14.2	60.74	60.30	-9.2	1,242	-0.74%
2024/01/02	3	61.10	8	61.29	61.40	-5	1,243	-0.40%
2023/12/29	1	61.20	6	60.97	61.10	-5	1,244	-0.40%
2023/12/28	13	60.41	4	60.83	60.80	9	1,246	0.72%
2023/12/27	13	60.86	18	60.73	60.40	-5	1,246	-0.40%
2023/12/26	1	60.10	53	59.96	60.10	-52	1,242	-4.18%
2023/12/25	5	60.02	4	60.10	59.70	1	1,240	0.08%
2023/12/22	1	60.70	4	60.53	60.50	-3	1,236	-0.24%
2023/12/21	6	60.53	6	60.72	60.50	0	1,243	0.00%
2023/12/20	6	60.53	2	60.55	60.40	4	1,246	0.32%
2023/12/19	19.1	60.44	7	60.91	60.40	12.1	1,246	0.97%
2023/12/18	8	62.15	6	61.88	61.50	2	1,237	0.16%
2023/12/15	20.1	61.67	20	61.50	61.30	0.1	1,232	0.00%
2023/12/14	13	62.34	14	62.14	62.50	-1	1,224	-0.08%
2023/12/13	5	62.00	5	62.26	61.80	0	1,211	0.00%
2023/12/12	21	62.50	21	62.46	62.70	0	1,207	0.00%
2023/12/11	12	61.66	13	61.93	61.90	-1	1,192	-0.08%
2023/12/08	9	59.87	4	60.33	59.80	5	1,191	0.42%
2023/12/07	9	60.69	9	60.73	60.30	0	1,213	0.00%
2023/12/06	13	61.02	12	61.04	60.90	1	1,214	0.08%
2023/12/05	5	62.34	7	62.39	62.00	-2	1,203	-0.17%
2023/12/04	20	62.53	23	62.70	62.30	-3	1,185	-0.26%
2023/12/01	29	62.07	22	62.28	61.20	7	1,169	0.60%
2023/11/30	0	0.00	1	61.40	61.50	-1	1,143	-0.09%
2023/11/29	1	61.10	2	60.95	61.00	-1	1,146	-0.09%
2023/11/28	3	61.07	6	60.92	61.00	-3	1,153	-0.26%
2023/11/27	8	62.11	9	61.98	61.00	-1	1,154	-0.09%
2023/11/22	4	60.88	1.1	60.92	60.80	2.9	1,154	0.25%
2023/11/21	2	61.60	2	61.60	61.50	0	1,148	0.00%
2023/11/20	5	61.16	5	61.48	61.50	0	1,158	0.00%
2023/11/17	10	60.99	20.1	61.05	60.90	-10.1	1,157	-0.87%
2023/11/16	36	61.60	27.4	61.57	61.10	8.6	1,151	0.75%
2023/11/15	28	63.46	14	63.32	63.40	14	1,124	1.25%
2023/11/14	22	61.89	16	62.08	62.20	6	1,111	0.54%
2023/11/13	156	61.10	141.1	61.04	61.30	14.9	1,100	1.35%	大買/大賣/
2023/11/10	52	64.45	59	64.68	63.50	-7	1,050	-0.67%
2023/11/09	41	64.63	59	64.63	65.00	-18	1,013	-1.78%
2023/11/08	35	64.61	33	64.71	64.20	2	990	0.20%
2023/11/07	38	63.39	39	63.26	64.20	-1	953	-0.10%
2023/11/06	11	62.02	8	62.46	63.00	3	897	0.33%
2023/11/03	20	61.47	8	61.80	61.30	12	885	1.36%
2023/11/02	7	61.36	6	61.65	61.30	1	902	0.11%
2023/11/01	13	61.64	13	61.59	61.30	0	900	0.00%
2023/10/31	14	61.51	14	61.99	60.50	0	900	0.00%
2023/10/30	68	62.61	52	63.19	61.80	16	910	1.76%
2023/10/27	42	62.46	44	62.75	63.10	-2	883	-0.23%
2023/10/26	2	58.35	11	58.85	59.50	-9	809	-1.11%
2023/10/25	5	59.02	2	59.20	58.50	3	831	0.36%
2023/10/24	3	58.67	1	59.30	58.80	2	851	0.23%
2023/10/23	12	59.33	11	59.44	59.30	1	866	0.12%
2023/10/20	21.2	57.30	23.1	57.59	57.50	-1.9	867	-0.22%
2023/10/19	1	59.10	1	59.00	58.70	0	867	0.00%
2023/10/18	15	57.86	7	57.87	57.90	8	891	0.90%
2023/10/17	7	59.14	5	59.46	58.50	2	896	0.22%
2023/10/16	6	59.92	5	59.94	60.00	1	910	0.11%
2023/10/13	14	60.86	12	60.69	60.50	2	930	0.22%
2023/10/12	10	59.05	11	59.56	60.50	-1	939	-0.11%
2023/10/11	50.1	58.51	30.4	58.62	57.60	19.7	946	2.09%
2023/10/06	14	61.79	12	61.76	62.10	2	952	0.21%
2023/10/05	3	61.47	1	61.60	61.40	2	971	0.21%
2023/10/04	1	60.20	7	61.23	61.40	-6	1,031	-0.58%
2023/10/03	2	61.10	2	60.90	61.10	0	1,046	0.00%
2023/10/02	0	0.00	2	60.90	61.10	-2	1,070	-0.19%
2023/09/28	1	59.60	8	59.70	59.90	-7	1,112	-0.63%
2023/09/27	3	59.50	16	59.59	59.80	-13	1,158	-1.12%
2023/09/26	25	59.51	15	59.59	59.30	10	1,181	0.85%
2023/09/25	10	60.55	4	60.68	60.50	6	1,232	0.49%
2023/09/22	32	60.69	0	0.00	60.50	32	1,361	2.35%
2023/09/21	16	61.11	10	60.84	61.00	6	1,526	0.39%
2023/09/20	3	61.57	3	61.80	61.50	0	1,605	0.00%
2023/09/19	12	61.97	11	61.86	61.70	1	1,649	0.06%
2023/09/18	4	62.15	0	0.00	61.70	4	1,652	0.24%
2023/09/15	29	60.83	5	60.72	61.00	24	1,651	1.45%
2023/09/14	20	61.11	8	60.85	61.00	12	1,648	0.73%
2023/09/13	36	60.28	11	60.77	60.50	25	1,639	1.52%
2023/09/12	102	57.18	35	57.10	58.20	67	1,617	4.14%	大買/
2023/09/11	97.2	57.50	6	57.25	57.00	91.2	1,596	5.71%
2023/09/08	5	56.46	6	56.70	57.20	-1	1,598	-0.06%
2023/09/07	31	55.91	10	56.01	56.00	21	1,605	1.31%
2023/09/06	31	56.05	11	56.15	56.10	20	1,611	1.24%
2023/09/05	7	56.34	2	56.50	56.20	5	1,635	0.31%
2023/09/04	12	55.44	7	55.67	55.60	5	1,676	0.30%
2023/09/01	4	55.25	11	54.72	55.70	-7	1,697	-0.41%
2023/08/31	3	54.00	0	0.00	54.00	3	1,702	0.18%
2023/08/30	3	54.30	1	54.30	54.30	2	1,711	0.12%
2023/08/28	2	53.10	128	52.85	53.10	-126	1,730	-7.28%	大賣/鉅額交易
2023/08/25	0	0.00	1	53.60	53.60	-1	1,736	-0.06%
2023/08/24	16	53.28	181	53.07	52.80	-165	1,757	-9.39%	大賣/鉅額交易
2023/08/22	13	52.51	12	53.07	52.70	1	1,815	0.05%
2023/08/21	6	53.10	3	52.87	53.10	3	1,819	0.16%
2023/08/18	10	53.30	11.7	53.52	53.00	-1.7	1,827	-0.09%
2023/08/17	1	55.00	4	53.88	55.00	-3	1,819	-0.17%
2023/08/16	4	53.18	178.1	53.40	53.60	-174.1	1,818	-9.57%	大賣/鉅額交易
2023/08/15	1	53.80	0	0.00	54.00	1	1,828	0.05%
2023/08/14	25.2	53.82	25.3	53.79	54.10	-0.1	1,840	-0.01%
2023/08/11	5	55.38	5.3	55.20	55.00	-0.3	1,839	-0.01%
2023/08/10	15.2	55.81	16.6	56.25	55.50	-1.4	1,841	-0.08%
2023/08/09	26	56.77	6.8	56.59	56.90	19.2	1,848	1.04%
2023/08/08	10.2	56.97	28.1	57.45	57.00	-17.9	1,857	-0.96%
2023/08/07	3	58.83	2.4	59.49	58.80	0.6	1,879	0.03%
2023/08/04	20	58.40	16.6	58.44	58.90	3.4	1,896	0.18%
2023/08/02	23	59.51	23	60.00	59.20	0	1,957	0.00%
2023/08/01	4	61.80	4	61.80	61.80	0	1,991	0.00%
2023/07/31	10	62.58	10	62.16	61.80	0	2,166	0.00%
2023/07/28	24.2	61.71	16	61.89	61.30	8.2	2,308	0.35%
2023/07/27	5	62.72	5.6	62.45	62.60	-0.6	2,326	-0.02%
2023/07/26	16	62.81	18	63.14	62.20	-2	2,337	-0.08%
2023/07/25	9	61.96	10	61.76	62.20	-1	2,337	-0.04%
2023/07/24	10	61.01	13.2	61.71	62.00	-3.2	2,341	-0.14%
2023/07/21	32	62.18	32	62.38	62.00	0	2,348	0.00%
2023/07/20	10	62.58	10	62.78	63.30	0	2,369	0.00%
2023/07/19	214.2	62.75	16	63.26	62.20	198.2	2,384	8.31%	大買/鉅額交易
2023/07/18	35	63.74	25	63.99	62.80	10	2,460	0.41%
2023/07/17	19	64.71	16	64.94	64.90	3	2,644	0.11%
2023/07/14	31	64.03	30	64.18	64.20	1	2,778	0.04%
2023/07/13	15	63.62	217.5	63.34	63.10	-202.5	2,814	-7.20%	大賣/鉅額交易
2023/07/12	21	65.55	25.3	65.24	64.80	-4.3	2,836	-0.15%
2023/07/11	51	68.90	35.1	69.19	67.70	15.9	2,852	0.56%
2023/07/10	17	68.17	28	67.90	68.60	-11	3,028	-0.36%
2023/07/07	42	69.34	26	69.32	68.20	16	3,089	0.52%
2023/07/06	84	70.24	45	70.50	69.90	39	3,099	1.26%
2023/07/05	86	70.05	65	70.45	69.60	21	3,088	0.68%
2023/07/04	21	69.26	13	69.66	69.10	8	3,088	0.26%
2023/07/03	104	69.85	61	70.15	69.30	43	3,178	1.35%	大買/
2023/06/30	210	70.97	219	70.98	70.70	-9	3,211	-0.28%	大買/大賣/
2023/06/29	163	68.52	137	68.34	70.00	26	3,147	0.83%	大買/大賣/
2023/06/28	96	65.33	70.3	65.35	65.30	25.7	2,999	0.86%
2023/06/27	12	63.50	114	63.07	63.20	-102	2,979	-3.42%	大賣/鉅額交易
2023/06/26	7	61.63	0	0.00	61.80	7	2,983	0.23%
2023/06/21	4	60.68	0	61.30	60.70	4	3,053	0.13%
2023/06/20	5	61.30	2	61.25	61.30	3	3,123	0.10%
2023/06/19	107	61.46	1	61.20	61.40	106	3,195	3.32%	大買/鉅額交易
2023/06/16	9	61.79	2	61.80	61.30	7	3,253	0.22%
2023/06/15	7	60.80	192	60.88	61.10	-185	3,293	-5.62%	大賣/鉅額交易
2023/06/14	11	60.80	1	61.00	61.00	10	3,449	0.29%
2023/06/13	21	60.78	8	60.78	60.50	13	3,808	0.34%
2023/06/12	12	61.38	12	61.53	61.40	0	3,885	0.00%
2023/06/09	21	61.15	151	61.09	62.00	-130	3,956	-3.29%	大賣/鉅額交易
2023/06/08	19.2	61.69	140.5	61.22	61.70	-121.3	4,041	-3.00%	大賣/鉅額交易
2023/06/07	17.3	63.53	6	63.78	63.10	11.3	4,120	0.27%
2023/06/06	1	63.90	21	63.53	64.00	-20	4,199	-0.48%
2023/06/05	5	63.32	0	0.00	63.50	5	4,366	0.11%
2023/06/02	36	62.92	31	63.16	62.40	5	4,492	0.11%
2023/06/01	2.2	63.16	2.4	62.82	62.70	-0.2	4,670	-0.01%
2023/05/31	23	63.67	4	63.33	63.60	19	4,883	0.39%
2023/05/30	6	62.77	18	62.67	62.60	-12	4,962	-0.24%
2023/05/29	3	63.97	32	64.05	64.10	-29	4,976	-0.58%
2023/05/26	8.2	64.09	53.7	64.00	64.10	-45.6	4,985	-0.91%
2023/05/25	11	66.68	7	66.93	66.50	4	5,008	0.08%
2023/05/24	15	67.95	18	67.77	67.70	-3	5,061	-0.06%
2023/05/23	4	68.18	0	0.00	68.20	4	5,090	0.08%
2023/05/22	0	0.00	48	68.11	68.10	-48	5,311	-0.90%
2023/05/19	18	67.54	39.3	68.84	67.10	-21.3	5,410	-0.39%
2023/05/18	10	68.66	60	68.89	68.60	-50	5,404	-0.93%
2023/05/17	85	68.29	125	68.25	68.10	-40	5,409	-0.74%	大賣/
2023/05/16	9	66.90	89	67.04	66.90	-80	5,452	-1.47%
2023/05/15	61.1	67.11	10.2	66.26	66.30	50.9	5,499	0.93%
2023/05/12	17	66.71	80	67.57	68.10	-63	5,505	-1.14%
2023/05/11	20.2	67.34	26.1	68.08	67.20	-5.9	5,531	-0.11%
2023/05/10	6	69.53	37	69.70	69.90	-31	5,514	-0.56%
2023/05/09	101	69.64	126.9	70.18	68.80	-25.9	5,549	-0.47%	大買/大賣/
2023/05/08	34	72.47	34.1	72.65	71.90	-0.1	5,553	0.00%
2023/05/05	223	73.80	262	73.92	72.60	-39	5,520	-0.71%	大買/大賣/
2023/05/04	246	72.97	162	73.13	71.80	84	5,417	1.55%	大買/大賣/
2023/05/03	32	70.47	32	70.72	70.40	0	5,379	0.00%
2023/05/02	12	69.78	16.1	69.81	69.60	-4.1	5,389	-0.08%
2023/04/28	12	68.37	15	68.51	68.40	-3	5,361	-0.06%
2023/04/27	7	67.33	8	67.55	67.40	-1	5,348	-0.02%
2023/04/26	49	66.58	32	66.38	67.20	17	5,351	0.32%
2023/04/25	31	66.58	26.7	66.77	66.30	4.3	5,340	0.08%
2023/04/24	29	66.79	26	66.75	67.10	3	5,292	0.06%
2023/04/21	122	69.49	137.7	69.41	67.10	-15.7	5,265	-0.30%	大買/大賣/
2023/04/20	555	72.26	664	72.34	70.70	-109	5,170	-2.11%	大買/大賣/鉅額交易
2023/04/19	289.6	72.13	101	72.42	73.80	188.6	4,960	3.80%	大買/大賣/鉅額交易
2023/04/18	55	70.34	109	69.97	69.20	-54	4,802	-1.12%	大賣/
2023/04/17	91	70.41	75	70.33	70.60	16	4,738	0.34%
2023/04/14	50	68.65	80	68.96	68.50	-30	4,678	-0.64%
2023/04/13	69	68.31	146.6	67.59	68.80	-77.6	4,627	-1.68%	大賣/
2023/04/12	248	73.58	19	72.19	73.40	229	4,383	5.22%	大買/鉅額交易
2023/04/11	14	71.15	7.1	71.36	71.40	6.9	4,302	0.16%
2023/04/10	15	70.75	63	70.49	71.10	-48	4,266	-1.12%
2023/04/07	12	70.63	76	71.09	70.10	-64	4,229	-1.51%
2023/04/06	140	70.65	211	70.56	70.60	-71	4,184	-1.70%	大買/大賣/
2023/03/31	133	68.65	128	67.81	69.00	5	4,068	0.12%	大買/大賣/
2023/03/30	149	66.77	81.5	66.32	66.90	67.5	3,978	1.70%	大買/
2023/03/29	43	63.97	51	64.08	64.30	-8	3,904	-0.20%
2023/03/28	76	63.60	58.6	63.65	63.50	17.5	3,887	0.45%
2023/03/27	72	65.49	59.6	65.36	65.10	12.4	3,824	0.33%
2023/03/24	212	67.10	185.7	67.63	66.20	26.3	3,780	0.69%	大買/大賣/
2023/03/23	76	68.94	125.1	68.96	69.20	-49.1	3,697	-1.33%	大賣/
2023/03/22	56	71.58	29.2	70.98	70.70	26.8	3,627	0.74%
2023/03/21	22	70.14	14.1	69.85	70.00	7.9	3,561	0.22%
2023/03/20	34	68.77	35	68.17	69.00	-1	3,505	-0.03%
2023/03/17	178	68.76	250.9	68.91	69.00	-72.9	3,465	-2.10%	大買/大賣/
2023/03/16	547	70.20	525.7	70.38	68.30	21.3	3,310	0.64%	大買/大賣/
2023/03/15	89	69.49	34.1	69.18	70.00	54.9	2,953	1.86%
2023/03/14	96	67.51	92	67.68	66.60	4	2,878	0.14%
2023/03/13	181	65.88	202.9	65.72	67.10	-21.9	2,813	-0.78%	大買/大賣/
2023/03/10	157	66.66	199.9	67.08	66.40	-42.9	2,710	-1.58%	大買/大賣/
2023/03/09	121	71.83	144.6	71.68	70.30	-23.6	2,595	-0.91%	大買/大賣/
2023/03/08	343	72.95	211.7	73.17	73.30	131.3	2,496	5.26%	大買/大賣/鉅額交易
2023/03/07	71	68.71	174.8	69.48	70.00	-103.8	2,334	-4.45%	大賣/鉅額交易
2023/03/06	143	65.49	147.1	65.71	68.20	-4.1	2,209	-0.18%	大買/大賣/
2023/03/03	297	64.85	266.5	65.04	66.70	30.5	2,024	1.51%	大買/大賣/
2023/03/02	85	61.92	87	61.81	62.50	-2	1,805	-0.11%
2023/03/01	27	60.49	38	60.72	61.20	-11	1,725	-0.64%
2023/02/24	7	60.21	6	60.40	60.00	1	1,746	0.06%
2023/02/23	28	59.77	24	59.57	60.70	4	1,727	0.23%
2023/02/22	136	58.44	106.4	58.77	58.40	29.6	1,649	1.80%	大買/大賣/
2023/02/21	40.2	59.34	43.8	59.58	59.10	-3.6	1,583	-0.23%
2023/02/20	264	61.36	169.9	60.97	60.10	94.1	1,544	6.09%	大買/大賣/
2023/02/17	214	57.91	71	58.48	61.00	143	1,315	10.87%	大買/鉅額交易
2023/02/16	6	54.83	6	55.18	55.50	0	1,209	0.00%
2023/02/15	49	55.67	48	55.36	54.80	1	1,197	0.08%
2023/02/14	43	55.40	42.3	55.87	55.00	0.7	1,174	0.06%
2023/02/13	9	54.66	12	54.57	55.60	-3	1,118	-0.27%
2023/02/10	107	53.54	8.7	53.63	53.20	98.3	1,059	9.28%	大買/
2023/02/09	6	54.87	6.6	55.01	54.00	-0.6	1,031	-0.05%
2023/02/08	5	55.36	7	55.17	55.40	-2	985	-0.20%
2023/02/07	3	54.87	4	55.03	55.50	-1	955	-0.10%
2023/02/06	27.1	53.89	11	54.17	53.70	16.1	893	1.80%
2023/02/03	6	53.47	5	53.60	53.10	1	815	0.12%
2023/02/02	28	53.96	128	54.39	53.60	-100	781	-12.80%	大賣/
2023/02/01	62.1	51.94	65	50.91	53.20	-2.9	698	-0.41%
2023/01/31	1	48.95	0	0.00	48.95	1	579	0.17%
2023/01/17	42	45.97	0	0.00	45.90	42	522	8.04%
2023/01/16	0	0.00	3	46.80	46.10	-3	520	-0.58%
2023/01/13	9	44.73	1	45.50	45.75	8	502	1.59%
2023/01/12	0	45.00	0	0.00	44.85	0	491	0.00%
2023/01/11	1	45.50	0.4	45.80	45.55	0.6	488	0.12%
2023/01/10	0	44.85	0	0.00	45.65	0	489	0.00%
2023/01/09	0	0.00	0	44.59	44.55	0	484	-0.01%
2023/01/05	0	44.10	0	0.00	43.85	0	496	0.00%
2023/01/04	0	0.00	4	43.70	43.85	-4	500	-0.80%
2023/01/03	0	0.00	1	43.50	43.65	-1	508	-0.20%
2022/12/29	1	43.60	2.2	43.65	43.60	-1.2	515	-0.24%
2022/12/28	0	0.00	11	43.60	43.50	-11	516	-2.13%
2022/12/26	4	44.80	2	44.85	44.65	2	513	0.39%
2022/12/23	0	0.00	9	44.17	44.20	-9	509	-1.77%
2022/12/22	0	0.00	3	43.98	44.20	-3	513	-0.58%
2022/12/21	0	0.00	7	43.77	43.60	-7	514	-1.36%
2022/12/20	0	0.00	4	44.40	43.85	-4	515	-0.78%
2022/12/19	0	0.00	2	44.58	44.60	-2	513	-0.39%
2022/12/16	0	0.00	8	45.23	44.75	-8	511	-1.56%
2022/12/15	0	0.00	4	45.81	45.65	-4	505	-0.79%
2022/12/14	8	45.91	2	46.10	46.10	6	502	1.19%
2022/12/13	1	45.05	1	45.25	45.55	0	495	0.00%
2022/12/12	0	0.00	1	46.40	46.40	-1	490	-0.20%
2022/12/08	3	46.25	3	46.00	46.25	0	483	0.00%
2022/12/06	0	0.00	1	46.15	45.55	-1	462	-0.22%
2022/12/05	0	0.00	5	46.50	46.00	-5	448	-1.12%
2022/12/02	0	0.00	7	45.67	45.65	-7	437	-1.60%
2022/12/01	1	45.20	6	45.02	45.30	-5	425	-1.18%
2022/11/30	4	44.90	7	45.01	45.15	-3	423	-0.71%
2022/11/29	13	45.58	12	46.09	45.15	1	425	0.23%
2022/11/28	0	44.45	3	43.62	44.85	-3	419	-0.72%
2022/11/24	5	44.02	0	0.00	44.00	5	438	1.14%
2022/11/23	2	43.20	2	43.40	44.00	0	451	0.00%
2022/11/22	7	43.96	6.1	44.17	43.80	0.9	451	0.21%
2022/11/21	1	42.95	1	42.95	42.95	0	401	0.00%
2022/11/18	0	0.00	0	41.90	41.80	0	397	-0.01%
2022/11/17	0	0.00	0	41.50	41.40	0	399	0.00%
2022/11/16	0	0.00	13.1	41.34	41.30	-13.1	405	-3.23%
2022/11/15	0	0.00	3	40.15	40.70	-3	424	-0.71%
2022/11/14	0	0.00	3	40.56	40.55	-3	446	-0.68%
2022/11/11	1	40.30	2	40.30	40.20	-1	493	-0.20%
2022/11/10	0	0.00	0.1	40.63	40.20	-0.1	499	-0.02%
2022/11/09	2	40.75	3	40.90	40.90	-1	505	-0.20%
2022/11/07	0	0.00	0	40.00	40.05	0	507	0.00%
2022/11/04	0	0.00	0.2	40.48	39.95	-0.2	523	-0.04%
2022/11/02	0	40.10	0	0.00	40.00	0	541	0.00%
2022/11/01	3	40.13	0	0.00	40.25	3	547	0.55%
2022/10/31	2	39.85	2	39.95	39.55	0	549	0.00%
2022/10/27	2	38.75	0	0.00	39.70	2	551	0.36%
2022/10/26	35	38.60	0	0.00	38.40	35	552	6.34%
2022/10/25	35	38.97	0	38.95	38.35	35	551	6.35%
2022/10/24	113	39.34	0	0.00	39.20	113	547	20.64%	大買/鉅額交易
2022/10/20	1	39.70	0.1	40.00	40.00	0.9	541	0.17%
2022/10/19	5	40.10	1.3	40.05	39.85	3.7	542	0.68%
2022/10/18	11	40.98	0	0.00	40.75	11	543	2.03%
2022/10/17	1	39.00	0	0.00	39.15	1	539	0.19%
2022/10/14	5	40.11	0	0.00	39.70	5	537	0.93%
2022/10/13	6	38.78	4	38.95	38.55	2	538	0.37%
2022/10/12	4	41.24	2.1	41.60	41.15	1.9	530	0.36%
2022/10/11	1	41.00	0.3	41.20	42.00	0.7	529	0.13%
2022/10/07	0	0.00	25.1	43.40	43.45	-25.1	524	-4.77%
2022/10/05	3	41.97	0	0.00	41.80	3	523	0.57%
2022/10/04	6	42.08	0	0.00	41.90	6	528	1.14%
2022/10/03	0	0.00	1	41.60	41.45	-1	530	-0.19%
2022/09/30	5.1	41.08	0	0.00	41.75	5.1	533	0.96%
2022/09/29	0	0.00	0	41.55	41.10	0	536	0.00%
2022/09/28	1	40.60	1	40.35	40.35	0	535	0.00%
2022/09/27	0	0.00	3.1	42.07	42.70	-3.1	532	-0.57%
2022/09/26	2	42.28	1.5	42.69	42.20	0.5	534	0.09%
2022/09/23	8	44.14	0.1	44.47	44.10	7.9	532	1.48%
2022/09/22	0	44.40	79	44.17	44.80	-79	535	-14.75%
2022/09/21	1	44.00	11	43.80	43.85	-10	533	-1.87%
2022/09/19	0	0.00	1.3	44.72	44.30	-1.3	535	-0.25%
2022/09/16	0	0.00	55	45.34	45.30	-55	532	-10.33%
2022/09/15	1	45.50	4	45.49	45.70	-3	534	-0.56%
2022/09/14	1	45.20	10	45.59	45.70	-9	533	-1.69%
2022/09/13	0	0.00	0.1	45.20	45.05	-0.1	534	-0.02%
2022/09/12	0	43.75	0	0.00	45.20	0	537	0.00%
2022/09/08	0	0.00	6	44.05	44.25	-6	536	-1.12%
2022/09/07	1	43.70	23	43.60	43.55	-22	535	-4.11%
2022/09/06	2	44.80	3.1	44.52	44.10	-1.1	535	-0.20%
2022/09/05	0	0.00	13.7	44.83	44.50	-13.7	529	-2.59%
2022/09/02	28	45.80	3.8	45.78	45.50	24.2	524	4.61%
2022/09/01	40	46.30	14.3	46.54	46.10	25.7	516	4.98%
2022/08/31	9	46.18	1	46.35	46.50	8	510	1.57%
2022/08/30	7	45.65	2	47.00	46.00	5	486	1.03%
2022/08/29	3	45.42	7	45.79	45.60	-4	472	-0.85%
2022/08/26	1	46.00	0	0.00	46.00	1	465	0.21%
2022/08/23	24	44.90	4	45.35	44.60	20	451	4.43%
2022/08/22	6	46.05	26	44.34	45.50	-20	445	-4.49%
2022/08/19	94	45.04	1	45.85	44.50	93	422	22.00%
2022/08/18	30	45.42	15	44.47	45.05	15	400	3.74%
2022/08/16	41	40.98	0	0.00	40.90	41	351	11.66%
2022/08/15	1	41.75	0.5	42.85	41.75	0.5	348	0.15%
2022/08/12	0	0.00	3	41.82	41.70	-3	350	-0.86%
2022/08/11	52	41.60	3	41.90	41.60	49	353	13.87%
2022/08/10	11	40.84	5	40.83	41.00	6	342	1.75%
2022/08/09	10	39.60	5.1	39.36	39.70	4.9	337	1.45%
2022/08/08	40	38.15	5.4	38.03	38.20	34.6	333	10.39%
2022/08/05	1	36.80	3.1	36.61	36.80	-2.1	329	-0.63%
2022/08/04	0	0.00	11.1	35.71	35.95	-11.1	335	-3.30%
2022/08/03	5	35.55	36.6	35.61	35.30	-31.6	339	-9.32%
2022/08/02	1	35.65	2.1	35.95	36.05	-1.1	342	-0.34%
2022/07/29	0	0.00	1.3	36.55	36.50	-1.3	368	-0.37%
2022/07/28	3	36.57	3.5	36.70	36.60	-0.5	389	-0.13%
2022/07/27	0	0.00	3	36.70	36.75	-3	394	-0.76%
2022/07/26	0	0.00	2.4	36.57	36.35	-2.4	407	-0.59%
2022/07/25	0	0.00	3	37.25	37.20	-3	411	-0.73%
2022/07/22	1	36.55	1.5	36.45	36.55	-0.5	414	-0.13%
2022/07/21	7	35.86	0	0.00	35.95	7	424	1.65%
2022/07/20	6	35.77	50.1	35.60	35.60	-44.1	434	-10.15%
2022/07/19	17	35.67	2	35.91	35.60	15	448	3.35%
2022/07/18	20	36.05	1.6	36.04	35.85	18.4	456	4.04%
2022/07/15	21	35.78	1.2	35.79	35.95	19.8	465	4.26%
2022/07/14	2	35.88	2.7	36.04	35.90	-0.6	477	-0.14%
2022/07/13	29	36.10	1.3	36.15	36.15	27.7	501	5.52%
2022/07/12	2	37.10	3.9	37.32	36.90	-1.9	511	-0.37%
2022/07/11	0	0.00	21	37.95	37.90	-21	517	-4.06%
2022/07/08	33	37.70	0	0.00	37.60	33	542	6.09%
2022/07/07	3	37.30	1.3	37.25	37.60	1.7	560	0.31%
2022/07/06	25	37.35	1.1	37.54	37.25	23.9	575	4.15%
2022/07/05	10	38.37	1.1	37.81	38.10	8.9	589	1.50%
2022/07/04	37	37.73	3.6	37.97	37.60	33.4	630	5.29%
2022/07/01	21	38.33	1.5	38.29	37.45	19.6	654	2.99%
2022/06/30	1	38.80	1.4	39.12	38.65	-0.4	683	-0.06%
2022/06/29	8	40.16	1.5	40.03	40.15	6.5	696	0.93%
2022/06/28	0	0.00	0.6	40.64	40.00	-0.6	731	-0.08%
2022/06/27	8	41.55	0	0.00	41.40	8	753	1.06%
2022/06/24	54	41.49	0	0.00	41.20	54	777	6.94%
2022/06/23	20	41.45	1	41.10	41.20	19	796	2.38%
2022/06/22	9	41.42	1.2	42.08	41.25	7.8	808	0.96%
2022/06/21	12	41.03	7	41.42	41.70	5	814	0.61%
2022/06/20	1	40.25	0.6	41.08	40.15	0.4	821	0.05%
2022/06/17	15	40.58	0	0.00	40.95	15	832	1.80%
2022/06/16	0	41.15	0	0.00	41.05	0	861	0.00%
2022/06/15	2	41.25	8	41.47	41.55	-6	878	-0.68%
2022/06/14	2	40.95	0.2	41.45	41.05	1.8	892	0.20%
2022/06/10	2	40.90	3	41.04	40.90	-1	919	-0.11%
2022/06/09	0	0.00	7	41.80	41.75	-7	921	-0.76%
2022/06/08	7	40.83	0	0.00	41.00	7	929	0.75%
2022/06/07	1	40.00	2	39.77	39.90	-1	934	-0.11%
2022/06/06	2	39.25	6	39.94	40.45	-4	935	-0.43%
2022/06/02	0	0.00	6.1	39.27	39.30	-6.1	946	-0.65%
2022/06/01	33	39.09	0	0.00	39.20	33	968	3.41%
2022/05/31	0	0.00	1.2	39.01	39.00	-1.2	1,002	-0.12%
2022/05/30	5.1	39.08	0	0.00	39.45	5.1	1,005	0.50%
2022/05/27	5	38.43	0	38.44	38.50	5	1,012	0.49%
2022/05/26	2	38.30	0.7	38.30	38.05	1.3	1,031	0.12%
2022/05/25	19	38.16	0.9	39.02	38.25	18.1	1,048	1.73%
2022/05/24	3.1	38.51	2.4	38.62	38.15	0.7	1,047	0.06%
2022/05/23	4	38.35	0	39.00	38.55	4	1,051	0.38%
2022/05/20	0	0.00	0.4	38.15	38.10	-0.4	1,049	-0.04%
2022/05/19	1	38.25	1	38.39	38.00	0	1,046	0.00%
2022/05/18	75	39.34	0.2	39.80	39.05	74.8	1,040	7.19%
2022/05/17	11	38.78	7.2	38.62	38.75	3.8	1,034	0.37%
2022/05/16	6	39.02	0.6	38.99	38.65	5.4	1,030	0.53%
2022/05/13	4	39.24	11.1	39.06	39.15	-7.1	1,027	-0.69%
2022/05/12	1	38.30	1.2	38.81	38.30	-0.2	1,026	-0.02%
2022/05/11	2	39.53	1	39.88	39.50	1	1,023	0.10%
2022/05/10	10	39.96	0.3	40.00	39.80	9.7	1,018	0.95%
2022/05/09	14	40.44	2.2	41.55	40.20	11.8	1,011	1.17%
2022/05/06	2	42.43	2	42.56	42.25	0	998	0.00%
2022/05/05	0	0.00	10.3	43.47	43.55	-10.3	986	-1.04%
2022/05/04	1	44.60	0	0.00	44.05	1	965	0.10%
2022/05/03	0	0.00	1.3	45.37	44.30	-1.3	962	-0.13%
2022/04/28	4	46.10	0	0.00	46.20	4	945	0.42%
2022/04/27	1	45.95	10	46.07	46.00	-9	941	-0.96%
2022/04/26	0	0.00	1	47.35	47.15	-1	932	-0.11%
2022/04/25	19	47.62	15.6	47.80	47.40	3.4	923	0.37%
2022/04/22	8	49.37	4.1	49.60	49.50	3.9	909	0.43%
2022/04/21	3	49.28	2.3	49.26	49.50	0.7	897	0.08%
2022/04/20	0	0.00	0	49.40	49.90	0	885	0.00%
2022/04/19	3.2	48.96	3	49.10	49.10	0.2	872	0.03%
2022/04/18	1	48.15	3	48.37	48.15	-2	859	-0.23%
2022/04/15	0	0.00	0.4	48.50	48.30	-0.4	848	-0.05%
2022/04/14	24	48.81	38.2	49.84	48.70	-14.2	836	-1.70%
2022/04/13	53	49.56	7	49.56	49.75	46	808	5.69%
2022/04/12	4.1	48.10	2.1	48.38	48.70	2	787	0.26%
2022/04/11	2	47.80	2.5	47.88	48.10	-0.5	769	-0.07%
2022/04/08	83	47.68	10	47.84	47.95	73	753	9.69%
2022/04/07	69.1	46.02	7.6	46.09	46.15	61.4	712	8.62%
2022/04/06	1	46.55	6.1	47.07	46.60	-5.1	683	-0.74%
2022/04/01	15	46.94	5	46.67	46.70	10	651	1.54%
2022/03/31	0.1	46.50	8	46.75	47.15	-7.9	632	-1.25%
2022/03/30	17	45.61	3	45.85	45.60	14	598	2.34%
2022/03/29	0	0.00	90	45.84	44.85	-90	570	-15.76%
2022/03/28	0	0.00	12	45.28	45.60	-12	545	-2.20%
2022/03/25	45	44.76	5.1	44.84	45.00	39.9	523	7.62%
2022/03/23	10	44.64	0	0.00	44.60	10	495	2.02%
2022/03/22	1	45.00	3.4	44.15	44.35	-2.4	482	-0.50%
2022/03/21	7	44.61	10.3	44.79	44.85	-3.3	467	-0.71%
2022/03/17	0.1	42.33	1	42.40	42.60	-0.9	425	-0.21%
2022/03/16	3	41.30	5	41.15	41.00	-2	410	-0.49%
2022/03/15	1	42.80	2	42.60	41.50	-1	399	-0.25%
2022/03/11	0	41.95	1	41.85	42.15	-1	367	-0.27%
2022/03/10	0	41.38	0	0.00	41.90	0	349	0.00%
2022/03/09	0	0.00	2	40.66	40.70	-2	340	-0.60%
2022/03/08	1	39.45	15.3	40.43	39.45	-14.3	332	-4.28%
2022/03/07	15	41.58	10	41.77	41.05	5	315	1.58%
2022/03/04	5	41.18	4.1	40.86	41.60	0.9	291	0.31%
2022/03/03	0	0.00	0.2	40.45	40.20	-0.2	257	-0.07%
2022/03/02	9	40.41	1.1	40.70	40.45	7.9	252	3.12%
2022/03/01	3.6	40.17	0	0.00	40.25	3.6	239	1.50%
2022/02/25	1	39.70	2.2	39.25	39.20	-1.2	218	-0.54%
2022/02/24	2	37.73	5	37.97	38.00	-3	203	-1.48%
2022/02/23	3	38.37	0	0.00	38.20	3	201	1.49%
2022/02/22	1	37.60	4	37.65	37.55	-3	195	-1.54%
2022/02/21	1	37.95	0	0.00	37.95	1	198	0.50%
2022/02/16	0	0.00	0	37.50	37.35	0	197	-0.01%
2022/02/15	2	37.58	32.5	37.66	37.30	-30.5	197	-15.45%
2022/02/14	0	0.00	0.2	38.00	37.85	-0.2	195	-0.08%
2022/02/10	0	0.00	2	37.90	37.80	-2	189	-1.05%
2022/02/09	9	37.93	1	37.75	37.95	8	188	4.24%
2022/02/07	4	37.28	4	36.58	37.00	0	186	0.00%
2022/01/26	1	36.05	0.8	36.19	36.05	0.2	185	0.11%
2022/01/25	1	35.95	12.3	36.16	35.90	-11.3	184	-6.10%
2022/01/24	0	0.00	1	36.40	36.40	-1	181	-0.55%
2022/01/21	1	36.40	0.3	36.61	36.30	0.7	180	0.36%
2022/01/20	0	0.00	0.2	36.66	36.45	-0.2	179	-0.13%
2022/01/19	3	37.18	10.8	36.68	36.50	-7.8	177	-4.41%
2022/01/17	4	37.14	1.4	37.23	37.10	2.6	171	1.53%
2022/01/14	1	37.15	1.3	37.45	37.30	-0.3	169	-0.16%
2022/01/12	2	37.85	1	37.75	37.80	1	170	0.59%
2022/01/11	22	38.66	12	38.32	38.05	10	169	5.90%
2022/01/10	1	37.50	0.7	37.68	37.80	0.3	157	0.17%
2022/01/05	2	37.60	1.1	37.35	37.65	0.9	153	0.57%
2022/01/03	0	0.00	18	38.04	37.90	-18	159	-11.28%
2021/12/29	9	37.92	0	0.00	37.95	9	166	5.40%
2021/12/28	0	0.00	0	38.15	37.90	0	173	0.00%
2021/12/22	0	0.00	0	37.90	37.70	0	193	-0.01%
2021/12/21	0	0.00	0.1	37.69	37.55	-0.1	195	-0.07%
2021/12/20	1	37.55	4.5	37.60	37.65	-3.5	194	-1.80%
2021/12/17	0	0.00	0.2	37.73	37.55	-0.2	199	-0.11%
2021/12/16	0	0.00	1.2	37.77	37.75	-1.2	204	-0.56%
2021/12/15	0	0.00	30.2	37.73	37.90	-30.2	204	-14.74%
2021/12/14	7	37.76	51.3	37.77	37.65	-44.3	203	-21.78%
2021/12/13	18	38.18	28	38.14	38.00	-10	201	-4.97%
2021/12/10	35	37.54	0	37.40	37.60	35	195	17.92%
2021/12/09	2	37.40	0	0.00	37.30	2	192	1.04%
2021/12/08	3	37.43	0	0.00	37.35	3	192	1.56%
2021/12/07	8	37.34	0	0.00	37.30	8	189	4.21%
2021/12/06	0	0.00	0.7	37.30	37.15	-0.7	186	-0.35%
2021/12/03	5	37.15	0	37.45	37.10	5	185	2.69%
2021/12/02	3	36.90	0.1	37.23	37.15	2.9	183	1.58%
2021/12/01	24	36.96	1.1	37.13	37.00	22.9	180	12.69%
2021/11/30	5	37.01	0	0.00	37.00	5	180	2.77%
2021/11/29	27.2	36.87	0.6	36.95	36.80	26.6	177	14.95%
2021/11/26	14	37.08	0	0.00	36.95	14	175	7.97%
2021/11/24	5	37.25	0	0.00	37.40	5	172	2.92%
2021/11/23	1	36.35	1.2	36.88	37.10	-0.2	171	-0.12%
2021/11/22	2	37.08	0	37.25	37.05	2	168	1.17%
2021/11/18	1.7	37.14	0	0.00	37.40	1.7	165	1.01%
2021/11/17	7	36.55	4	36.50	36.85	3	163	1.84%
2021/11/16	3	36.57	0	0.00	36.55	3	163	1.84%
2021/11/15	1	36.50	0	36.65	36.55	1	164	0.58%
2021/11/12	4	36.80	0	36.80	36.45	4	164	2.42%
2021/11/10	5	36.44	0	0.00	36.35	5	167	2.98%
2021/11/09	0	0.00	1	36.15	36.20	-1	169	-0.59%
2021/11/08	6	36.08	0.3	36.42	36.25	5.7	170	3.32%
2021/11/05	0	0.00	0.1	36.30	36.20	-0.1	172	-0.08%
2021/11/03	3	36.42	0.1	36.71	36.40	2.9	174	1.66%
2021/11/02	0	0.00	0.1	36.75	36.50	-0.1	175	-0.03%
2021/11/01	2	36.53	0.7	36.75	36.70	1.3	175	0.74%
2021/10/29	33	36.71	0.6	36.90	36.75	32.4	178	18.21%
2021/10/28	47	36.71	0	0.00	36.90	47	178	26.33%
2021/10/27	3	36.72	0.7	36.86	36.80	2.3	179	1.29%
2021/10/26	3	36.68	0	0.00	36.65	3	180	1.66%
2021/10/22	1	36.70	0.3	36.95	36.70	0.7	185	0.36%
2021/10/20	0	0.00	0.1	37.05	37.40	-0.1	196	-0.05%
2021/10/19	1	36.75	0.1	37.00	36.90	0.9	195	0.44%
2021/10/18	2	36.50	0	36.65	36.80	2	197	1.00%
2021/10/15	18	36.56	0	37.00	36.55	18	197	9.11%
2021/10/13	3	36.22	0	0.00	36.20	3	200	1.50%
2021/10/12	0	0.00	2.7	36.72	36.60	-2.7	201	-1.32%
2021/10/07	0	0.00	40	37.28	37.05	-40	194	-20.54%
2021/10/06	0	0.00	20.2	37.97	37.60	-20.2	192	-10.50%
2021/10/05	0.1	37.60	0	0.00	39.00	0.1	189	0.08%
2021/10/01	2	37.53	0	0.00	37.80	2	182	1.10%
2021/09/30	5.1	37.90	6	37.10	38.00	-0.9	177	-0.50%
2021/09/29	0	0.00	32	36.33	36.80	-32	170	-18.81%
2021/09/28	0	0.00	0.2	36.28	36.80	-0.2	169	-0.12%
2021/09/27	1	36.20	0.1	36.30	36.25	0.9	169	0.53%
2021/09/24	2	36.10	0.2	36.23	36.10	1.8	170	1.08%
2021/09/23	0	35.70	0	35.55	36.50	0	166	0.00%
2021/09/22	3	34.85	25.4	34.85	35.00	-22.4	160	-13.96%
2021/09/17	0	0.00	0.1	35.50	35.30	-0.1	159	-0.03%
2021/09/16	1	35.05	3.8	35.11	35.25	-2.8	161	-1.71%
2021/09/15	5	35.30	24.3	35.16	35.30	-19.3	159	-12.06%
2021/09/13	1	34.26	0.6	34.32	35.10	0.4	156	0.28%
2021/09/10	1	33.85	1.2	34.07	33.90	-0.2	157	-0.11%
2021/09/09	0	0.00	1	34.30	34.30	-1	159	-0.63%
2021/09/08	2	33.73	21.5	33.63	33.55	-19.5	161	-12.08%
2021/09/07	1	33.85	1	34.07	33.85	0	164	-0.01%
2021/09/06	1	33.90	1.6	34.24	33.85	-0.6	166	-0.35%
2021/09/03	0	0.00	3.1	33.99	34.10	-3.1	168	-1.86%
2021/09/02	2	34.03	1.4	34.27	33.95	0.6	170	0.33%
2021/09/01	0	0.00	2.6	34.21	34.30	-2.6	170	-1.50%
2021/08/31	2	33.85	1.9	34.20	34.10	0.1	170	0.05%
2021/08/30	3	34.20	2	34.36	34.10	1	172	0.60%
2021/08/27	2	33.68	0.1	33.92	34.30	1.9	174	1.07%
2021/08/26	5	33.59	3.5	33.79	33.70	1.5	174	0.88%
2021/08/25	5	33.54	1.4	33.58	33.40	3.6	177	2.00%
2021/08/24	2	33.25	2	33.47	33.20	0	179	-0.03%
2021/08/23	1	33.25	0.3	33.43	33.30	0.7	180	0.40%
2021/08/20	1	33.20	1.9	33.41	33.20	-0.9	180	-0.51%
2021/08/19	5	33.23	5	33.47	33.20	0	181	0.01%
2021/08/18	3	33.22	2.1	33.45	33.40	0.9	182	0.47%
2021/08/17	2	33.50	2.2	33.75	33.25	-0.2	184	-0.13%
2021/08/16	8	33.53	3.9	33.85	33.60	4.1	183	2.24%
2021/08/13	7	34.03	5.6	34.20	34.00	1.4	183	0.74%
2021/08/12	5	34.20	4.2	34.37	34.10	0.8	183	0.41%
2021/08/11	4	34.53	4.2	34.69	34.35	-0.2	182	-0.13%
2021/08/10	4	34.71	3.2	34.81	34.80	0.8	185	0.41%
2021/08/09	3	34.90	2	35.08	34.80	1	191	0.55%
2021/08/06	6	35.28	2.9	35.44	35.05	3.1	193	1.58%
2021/08/05	4	35.81	1.2	35.85	35.60	2.8	200	1.38%
2021/08/04	1	35.90	0.5	35.50	35.85	0.5	211	0.23%
2021/08/03	1	35.05	0.9	35.23	34.95	0.1	213	0.06%
2021/08/02	1	34.95	0.7	35.13	35.05	0.3	215	0.12%
2021/07/30	2	34.95	2.1	35.30	34.95	-0.1	214	-0.06%
2021/07/29	8	34.87	7	35.10	34.85	1	215	0.47%
2021/07/28	8	34.74	9.2	34.93	34.70	-1.2	217	-0.57%
2021/07/27	0	0.00	0.5	37.25	37.05	-0.5	226	-0.22%
2021/07/26	2	36.95	0.5	37.31	37.25	1.5	229	0.66%
2021/07/23	0	0.00	0.5	37.38	37.00	-0.5	230	-0.21%
2021/07/21	1	37.10	0.7	37.42	37.05	0.3	231	0.15%
2021/07/19	0.1	37.05	0	37.35	37.15	0	235	0.02%
2021/07/16	0	0.00	0.1	37.15	36.95	-0.1	243	-0.05%
2021/07/15	1	36.75	0.8	36.93	36.95	0.2	247	0.07%
2021/07/14	2	36.78	0.4	36.87	36.65	1.6	250	0.62%
2021/07/13	12	36.83	0.2	36.97	36.65	11.8	260	4.54%
2021/07/12	14	36.94	2.7	37.05	36.80	11.3	262	4.30%
2021/07/09	1	37.10	0.8	37.48	37.15	0.2	259	0.10%
2021/07/08	0	0.00	30.1	37.20	37.10	-30.1	263	-11.43%
2021/07/07	1	37.05	19.5	37.07	37.05	-18.5	266	-6.93%
2021/07/06	3	37.23	2.7	37.46	37.10	0.3	273	0.10%
2021/07/05	8	37.33	1.1	37.43	37.20	6.9	275	2.51%
2021/07/02	1	36.95	2.9	37.04	36.85	-1.9	278	-0.67%
2021/07/01	1	36.85	0.5	37.10	37.00	0.5	281	0.16%
2021/06/30	0	0.00	1.1	37.22	37.00	-1.1	283	-0.37%
2021/06/29	1	37.10	2.8	37.46	37.10	-1.8	287	-0.63%
2021/06/28	1	37.60	11.5	37.66	37.70	-10.5	292	-3.58%
2021/06/25	13	37.86	0.2	37.85	37.65	12.8	295	4.33%
2021/06/24	6	37.45	0.6	37.65	37.55	5.4	299	1.80%
2021/06/23	82	37.29	0	0.00	37.45	82	303	27.02%
2021/06/22	1	37.00	0	0.00	37.00	1	313	0.32%
2021/06/21	0	0.00	0.6	37.09	36.80	-0.6	317	-0.19%
2021/06/18	0	0.00	0	37.45	37.25	0	321	-0.01%
2021/06/17	0	0.00	1	37.20	37.15	-1	324	-0.31%
2021/06/16	54	37.23	0	0.00	37.10	54	325	16.58%
2021/06/15	1	37.50	0	0.00	37.50	1	325	0.31%
2021/06/11	0	0.00	14.1	37.55	37.55	-14.1	326	-4.32%
2021/06/07	0	0.00	18	37.50	37.35	-18	331	-5.43%
2021/06/02	50	37.27	3.3	37.17	37.80	46.7	333	13.99%
2021/06/01	0	0.00	0.2	36.54	36.45	-0.2	331	-0.06%
2021/05/31	0	0.00	0.5	36.43	36.15	-0.5	329	-0.14%
2021/05/28	1	36.30	0.9	36.55	36.35	0.1	329	0.03%
2021/05/27	0	0.00	0	36.50	36.25	0	328	0.00%
2021/05/26	11	35.85	0.2	35.87	35.65	10.8	328	3.29%
2021/05/25	1	35.45	1.9	35.89	35.40	-0.9	329	-0.26%
2021/05/24	4	35.05	2.7	35.34	35.30	1.3	327	0.40%
2021/05/21	0	0.00	0.8	35.41	35.00	-0.8	328	-0.23%
2021/05/20	7	34.95	1.7	35.08	34.75	5.3	331	1.61%
2021/05/19	0	0.00	3.4	34.99	34.75	-3.4	333	-1.02%
2021/05/18	0	0.00	3	34.66	34.90	-3	334	-0.89%
2021/05/17	5	34.17	6.1	34.53	33.80	-1.1	332	-0.33%
2021/05/14	2	35.33	3.1	35.45	35.35	-1.1	327	-0.33%
2021/05/13	7	35.05	7.9	35.32	34.95	-0.9	324	-0.26%
2021/05/12	5	35.65	9.5	36.07	35.15	-4.5	317	-1.41%
2021/05/11	2	37.28	2.3	37.54	36.90	-0.3	310	-0.11%
2021/05/10	0	0.00	0.4	38.29	38.05	-0.4	307	-0.12%
2021/05/06	1	36.95	2.1	37.14	36.95	-1.1	309	-0.37%
2021/05/05	3	37.15	4.1	37.04	36.80	-1.1	310	-0.35%
2021/05/04	9	37.13	3.2	37.13	36.70	5.8	309	1.89%
2021/05/03	3	37.77	3	38.15	37.70	0	298	0.00%
2021/04/29	1	38.65	0.6	38.94	38.70	0.4	290	0.15%
2021/04/28	3	39.02	2.6	39.28	38.85	0.4	289	0.15%
2021/04/27	1	39.20	0.5	39.33	39.20	0.5	288	0.17%
2021/04/26	0	0.00	0	39.20	39.05	0	287	-0.01%
2021/04/23	0	0.00	27.3	38.98	38.95	-27.3	284	-9.62%
2021/04/22	12	39.74	0.9	39.69	39.25	11.1	286	3.88%
2021/04/21	0	0.00	23	39.27	39.65	-23	282	-8.14%
2021/04/20	0	0.00	0.1	39.26	39.05	-0.1	280	-0.02%
2021/04/19	1	39.10	28.8	39.07	39.00	-27.8	282	-9.85%
2021/04/16	12	38.84	12.2	38.81	38.75	-0.2	273	-0.08%
2021/04/15	0	0.00	9	38.72	38.75	-9	272	-3.30%
2021/04/14	1	38.40	0.7	38.91	38.40	0.3	272	0.11%
2021/04/13	5	39.80	0.1	39.70	39.05	4.9	269	1.82%
2021/04/12	5	39.26	10.8	39.12	39.10	-5.8	268	-2.16%
2021/04/09	4	39.25	4.4	39.31	39.25	-0.4	267	-0.15%
2021/04/08	6	39.44	20	39.40	39.30	-14	271	-5.17%
2021/04/07	23	39.14	1	38.75	39.30	22	267	8.22%
2021/04/06	26	38.87	28.4	38.71	38.65	-2.4	263	-0.91%
2021/04/01	20	38.83	11.5	38.90	38.85	8.5	262	3.26%
2021/03/31	13	38.97	15.2	39.20	39.05	-2.2	259	-0.83%
2021/03/30	11	38.95	21	38.95	38.95	-10	255	-3.92%
2021/03/29	13	38.97	11.1	39.07	39.00	1.9	253	0.75%
2021/03/26	5	38.81	6.2	38.96	38.95	-1.2	250	-0.46%
2021/03/25	2	38.90	12.4	39.04	38.70	-10.4	247	-4.22%
2021/03/24	13	38.64	5.1	38.77	38.75	7.9	236	3.34%
2021/03/23	19	38.16	5.3	38.30	38.50	13.7	232	5.91%
2021/03/22	4	37.73	10.7	37.67	37.80	-6.7	227	-2.93%
2021/03/19	1	37.30	2.8	37.37	37.20	-1.8	225	-0.80%
2021/03/18	0	0.00	0.6	37.90	37.40	-0.6	223	-0.25%
2021/03/17	3	37.45	11.1	37.46	37.60	-8.1	224	-3.60%
2021/03/16	1	37.40	1.1	38.10	37.50	-0.1	225	-0.06%
2021/03/15	11	37.44	0.7	37.56	37.45	10.3	226	4.54%
2021/03/12	2	37.43	8.4	37.44	37.40	-6.4	225	-2.82%
2021/03/11	6	37.95	1	37.85	37.80	5	227	2.20%
2021/03/10	6	37.77	8	37.67	37.60	-2	227	-0.89%
2021/03/09	0	0.00	11	37.50	37.40	-11	228	-4.83%
2021/03/08	0	0.00	0.2	37.22	36.95	-0.2	227	-0.07%
2021/03/05	0	0.00	1.4	36.68	36.70	-1.4	228	-0.62%
2021/03/04	1	36.55	0.4	36.84	36.60	0.6	233	0.25%
2021/03/03	24	36.77	0.4	36.66	36.85	23.6	245	9.64%
2021/03/02	0	0.00	14	36.55	36.25	-14	245	-5.71%
2021/02/26	1	36.90	0.4	37.20	36.80	0.6	248	0.23%
2021/02/25	0	0.00	0.3	37.58	37.30	-0.3	248	-0.10%
2021/02/24	2	37.35	4.4	37.25	37.30	-2.4	247	-0.99%
2021/02/23	4	37.34	0.4	37.50	37.35	3.6	249	1.45%
2021/02/22	0.4	36.45	0	0.00	37.30	0.4	247	0.15%
2021/02/19	1	35.90	0.1	36.40	36.60	1	246	0.39%
2021/02/18	1	36.00	0.5	36.22	36.15	0.5	245	0.19%
2021/02/17	0	0.00	0.3	36.09	35.90	-0.3	247	-0.11%
2021/02/03	1	34.75	0.7	35.39	34.75	0.3	252	0.12%
2021/02/02	2.3	34.60	2.8	34.99	34.70	-0.5	260	-0.18%
2021/02/01	2	34.70	1.4	34.85	34.50	0.6	267	0.21%
2021/01/29	1	35.15	0.8	35.36	34.85	0.2	267	0.07%
2021/01/28	1	35.45	1	35.81	35.50	0	265	0.00%
2021/01/27	1	35.95	1	36.01	35.70	0	266	0.02%
2021/01/26	1	36.45	0.7	36.57	35.95	0.3	266	0.10%
2021/01/25	0	0.00	0.2	36.15	36.55	-0.2	269	-0.09%
2021/01/22	0	0.00	0.7	36.08	36.05	-0.7	268	-0.28%
2021/01/21	1	36.00	0.7	36.43	35.90	0.3	269	0.10%
2021/01/20	0	0.00	1.1	36.94	36.40	-1.1	267	-0.41%
2021/01/15	0	0.00	0.1	37.20	36.80	-0.1	275	-0.02%
2021/01/14	1	37.50	1.7	37.72	37.20	-0.7	271	-0.25%
2021/01/13	5	37.80	2.1	37.81	37.85	2.9	271	1.07%
2021/01/12	1	38.10	0.1	38.44	37.80	0.9	271	0.34%
2021/01/08	0.6	38.60	0	0.00	38.50	0.6	271	0.24%
2021/01/07	0	0.00	0	38.99	38.45	0	277	-0.01%
2021/01/06	0	0.00	25.2	38.64	38.55	-25.2	286	-8.78%
2021/01/05	0	0.00	0.1	39.73	39.35	-0.1	286	-0.02%
2020/12/31	0.5	39.11	0	0.00	39.55	0.5	282	0.18%
2020/12/30	28	38.74	2	38.65	38.75	26	280	9.26%
2020/12/25	0	38.25	0	0.00	38.20	0	286	0.01%
2020/12/23	0	0.00	9	38.35	38.25	-9	287	-3.13%
2020/12/21	0	0.00	0	38.79	38.30	0	297	-0.01%
2020/12/18	0	0.00	0.1	38.85	38.55	-0.1	300	-0.03%
2020/12/16	0.5	38.60	0	0.00	38.95	0.5	315	0.17%
2020/12/14	0.3	38.64	0	0.00	38.90	0.3	332	0.10%
2020/12/11	11.3	39.10	10	38.70	38.80	1.3	336	0.40%
2020/12/10	0	0.00	0.1	39.52	39.40	-0.1	340	-0.02%
2020/12/09	0	0.00	0	40.25	39.85	0	340	-0.01%
2020/12/08	0	0.00	2	40.00	39.80	-2	345	-0.58%
2020/12/03	0	0.00	0.5	40.55	40.20	-0.5	349	-0.14%
2020/12/02	1	40.40	0	40.60	40.55	1	350	0.28%
2020/12/01	0	0.00	8.4	40.37	40.60	-8.4	352	-2.38%
2020/11/30	0.1	40.60	3	41.02	40.75	-2.9	354	-0.81%
2020/11/27	1.5	39.53	8	40.09	40.55	-6.5	353	-1.84%
2020/11/26	0	0.00	2	39.30	38.90	-2	343	-0.58%
2020/11/25	1.7	38.79	3	38.90	38.80	-1.3	345	-0.37%
2020/11/24	0	0.00	11.1	39.02	38.90	-11.1	349	-3.18%
2020/11/23	0.2	38.85	6	39.28	39.15	-5.8	350	-1.65%
2020/11/20	0	0.00	15	38.96	38.85	-15	355	-4.22%
2020/11/16	0	0.00	2	39.35	39.00	-2	371	-0.54%
2020/11/11	20	39.58	1	39.25	39.55	19	371	5.11%
2020/11/10	1	39.80	3	39.70	39.40	-2	369	-0.54%
2020/11/09	0.1	38.51	5	39.26	39.50	-4.9	364	-1.35%
2020/11/06	0	0.00	0.1	38.45	38.10	-0.1	358	-0.03%
2020/11/05	0	0.00	0.3	38.50	37.70	-0.3	364	-0.08%
2020/11/04	0.2	37.40	3	37.75	37.75	-2.8	378	-0.75%
2020/11/03	0	0.00	1	37.70	37.45	-1	379	-0.26%
2020/10/30	0	0.00	4	37.24	37.15	-4	385	-1.04%
2020/10/29	10	37.15	10	37.15	37.15	0	391	0.00%
2020/10/27	5	37.45	0	0.00	37.25	5	401	1.24%
2020/10/26	11	37.25	0	0.00	37.25	11	404	2.72%
2020/10/23	16	37.19	0.7	40.25	37.30	15.3	414	3.69%
2020/10/21	12	37.36	0	0.00	37.35	12	448	2.68%
2020/10/20	15	37.41	0	0.00	37.40	15	489	3.06%
2020/10/19	34	37.37	0	0.00	37.30	34	518	6.55%
2020/10/16	36	37.59	0	0.00	37.50	36	539	6.67%
2020/10/15	80	37.97	0	0.00	37.85	80	546	14.63%
2020/10/14	0	0.00	3	37.83	38.00	-3	545	-0.55%
2020/10/13	18	37.45	0	0.00	37.55	18	545	3.30%
2020/10/08	0.1	37.80	0	0.00	37.85	0.1	567	0.02%
2020/10/07	61	37.79	0	0.00	37.80	61	581	10.48%
2020/10/06	69	38.10	0	0.00	38.10	69	598	11.53%
2020/10/05	48	38.20	0	0.00	38.20	48	650	7.38%
2020/09/30	70	38.19	1.1	38.41	38.15	68.9	678	10.16%
2020/09/29	50	38.07	2	38.25	37.90	48	721	6.65%
2020/09/28	37	38.33	18	38.38	38.25	19	764	2.48%
2020/09/25	70	38.44	33	38.36	38.10	37	827	4.47%
2020/09/24	43	39.12	1	39.40	39.10	42	834	5.04%
2020/09/23	60	39.37	27	39.42	39.50	33	848	3.89%
2020/09/22	10	39.35	4	39.36	39.35	6	852	0.70%
2020/09/21	122	40.03	7	40.12	39.85	115	855	13.45%	大買/鉅額交易
2020/09/18	151	40.77	8	40.62	40.75	143	850	16.81%	大買/鉅額交易
2020/09/17	74	40.46	0	0.00	40.60	74	851	8.69%
2020/09/16	0	0.00	11	39.82	39.75	-11	867	-1.27%
2020/09/15	0	0.00	5	39.57	39.75	-5	911	-0.55%
2020/09/14	50	39.11	0	0.00	39.10	50	995	5.02%
2020/09/11	23	39.10	0	0.00	39.10	23	1,049	2.19%
2020/09/10	0	0.00	11	39.80	39.80	-11	1,058	-1.04%
2020/09/09	0	0.00	4	39.74	39.70	-4	1,087	-0.37%
2020/09/08	2	40.35	20	40.38	40.50	-18	1,130	-1.59%
2020/09/03	3	41.00	0	0.00	40.75	3	1,148	0.26%
2020/09/02	3	40.77	1	40.75	40.80	2	1,149	0.17%
2020/09/01	3	41.00	17	40.98	41.00	-14	1,159	-1.21%
2020/08/28	0	0.00	1	41.65	41.60	-1	1,161	-0.09%
2020/08/27	0	0.00	4	41.00	41.10	-4	1,156	-0.35%
2020/08/26	0	0.00	1	41.10	40.95	-1	1,153	-0.09%
2020/08/25	0	0.00	8	40.37	40.40	-8	1,148	-0.70%
2020/08/24	0	0.00	2	40.18	40.25	-2	1,147	-0.17%
2020/08/21	0	0.00	5	40.09	40.40	-5	1,147	-0.44%
2020/08/20	1	39.70	59	39.30	39.20	-58	1,146	-5.06%
2020/08/19	0	0.00	6	40.81	40.95	-6	1,136	-0.53%
2020/08/18	0	0.00	12	40.61	40.60	-12	1,137	-1.05%
2020/08/17	0	0.00	10	40.72	40.70	-10	1,138	-0.88%
2020/08/14	0	0.00	26	40.53	40.60	-26	1,139	-2.28%
2020/08/13	0	0.00	24	40.44	40.40	-24	1,140	-2.10%
2020/08/12	0	0.00	7	40.63	40.65	-7	1,140	-0.61%
2020/08/11	0	0.00	1	40.90	40.90	-1	1,146	-0.09%
2020/08/10	3	41.18	13	40.92	40.90	-10	1,142	-0.88%
2020/08/07	0	0.00	20	42.47	42.30	-20	1,129	-1.77%
2020/08/06	1	42.65	51	42.57	42.55	-50	1,128	-4.43%
2020/08/05	1	42.85	2	42.85	42.90	-1	1,126	-0.09%
2020/08/04	1	42.80	0	0.00	42.70	1	1,127	0.09%
2020/08/03	3	42.93	40	42.83	42.90	-37	1,125	-3.29%
2020/07/30	1	43.40	94	43.51	43.40	-93	1,125	-8.27%
2020/07/29	0	0.00	55	43.07	43.00	-55	1,114	-4.93%
2020/07/28	2	43.40	37	43.40	43.20	-35	1,104	-3.17%
2020/07/27	6	43.82	5	43.88	43.40	1	1,091	0.09%
2020/07/24	4	44.85	15	45.01	44.90	-11	1,073	-1.02%
2020/07/23	1	43.50	0	0.00	44.15	1	1,026	0.10%
2020/07/22	2	43.70	7	43.94	43.85	-5	997	-0.50%
2020/07/21	0	0.00	5	42.60	42.70	-5	973	-0.51%
2020/07/17	7	42.74	3	42.75	42.60	4	959	0.42%
2020/07/16	0	0.00	2	42.60	42.60	-2	953	-0.21%
2020/07/15	1	42.95	5	42.20	42.30	-4	940	-0.43%
2020/07/14	3	43.30	0	0.00	42.95	3	929	0.32%
2020/07/13	5	44.23	101	44.74	43.85	-96	917	-10.46%	大賣/
2020/07/10	6	45.08	45	44.90	44.80	-39	903	-4.32%
2020/07/09	3	48.12	0	0.00	48.50	3	849	0.35%
2020/07/08	11	47.63	17	48.05	48.00	-6	826	-0.73%
2020/07/07	2	47.40	6	47.15	46.90	-4	783	-0.51%
2020/07/06	1	45.80	5	46.93	48.40	-4	741	-0.54%
2020/07/03	2	45.15	0	0.00	45.25	2	680	0.29%
2020/07/02	0	0.00	2	44.70	45.25	-2	669	-0.30%
2020/07/01	1	44.05	0	0.00	44.10	1	657	0.15%
2020/06/30	1	44.00	20	43.95	44.00	-19	655	-2.90%
2020/06/23	3	44.55	3	44.35	44.10	0	648	0.00%
2020/06/22	5	45.42	7	45.96	45.20	-2	624	-0.32%
2020/06/19	31	46.30	10	45.95	45.60	21	582	3.60%
2020/06/18	10	45.09	7	44.98	44.20	3	496	0.60%
2020/06/17	22	43.07	0	0.00	43.10	22	449	4.90%
2020/06/16	9	42.73	6	42.38	42.65	3	437	0.69%
2020/06/15	0	0.00	3	41.83	42.80	-3	430	-0.70%
2020/06/12	0	0.00	8	39.01	39.60	-8	407	-1.96%
2020/06/11	1	40.20	0	0.00	39.25	1	408	0.24%
2020/06/10	0	0.00	1	40.70	40.85	-1	402	-0.25%
2020/06/09	2	40.65	1	40.60	40.55	1	418	0.24%
2020/06/08	2	39.60	8	39.74	40.85	-6	423	-1.42%
2020/06/05	2	39.10	9	39.07	39.20	-7	413	-1.69%
2020/06/04	2	39.10	6	38.65	38.65	-4	418	-0.96%
2020/06/03	0	0.00	8	38.86	39.00	-8	425	-1.88%
2020/06/02	0	0.00	3	38.62	38.65	-3	425	-0.71%
2020/06/01	0	0.00	3	38.90	38.70	-3	426	-0.70%
2020/05/27	3	38.55	0	0.00	38.40	3	430	0.70%
2020/05/26	4	39.13	0	0.00	38.90	4	429	0.93%
2020/05/25	0	0.00	10	39.08	39.50	-10	426	-2.34%
2020/05/22	1	38.95	0	0.00	38.95	1	422	0.24%
2020/05/21	0	0.00	1	39.40	39.30	-1	420	-0.24%
2020/05/20	1	38.60	1	39.10	39.10	0	418	0.00%
2020/05/19	7	39.01	0	0.00	38.85	7	416	1.68%
2020/05/18	0	0.00	1	37.65	39.40	-1	414	-0.24%
2020/05/15	2	37.53	2	37.83	37.80	0	405	0.00%
2020/05/13	0	0.00	1	37.50	38.50	-1	402	-0.25%
2020/05/12	3	38.20	0	0.00	37.95	3	403	0.74%
2020/05/11	0	0.00	1	38.30	38.45	-1	401	-0.25%
2020/05/08	2	37.43	3	38.00	37.15	-1	397	-0.25%
2020/05/07	2	36.90	2	37.38	37.60	0	396	0.00%
2020/05/06	4	37.10	0	0.00	36.90	4	396	1.01%
2020/04/29	3	35.72	0	0.00	35.70	3	391	0.77%
2020/04/28	7	35.69	0	0.00	35.70	7	397	1.76%
2020/04/27	0	0.00	2	36.13	35.90	-2	410	-0.49%
2020/04/23	0	0.00	1	34.60	35.50	-1	413	-0.24%
2020/04/22	0	0.00	1	34.25	34.65	-1	416	-0.24%
2020/04/21	2	35.33	0	0.00	34.60	2	421	0.47%
2020/04/17	2	36.00	1	36.50	36.00	1	439	0.23%
2020/04/15	0	0.00	2	34.98	35.05	-2	433	-0.46%
2020/04/13	7	33.55	0	0.00	33.45	7	433	1.61%
2020/04/10	1	34.60	0	0.00	34.50	1	432	0.23%
2020/04/09	0	0.00	1	34.90	34.75	-1	431	-0.23%
2020/04/08	2	34.83	2	35.00	35.10	0	430	0.00%
2020/04/07	6	34.62	0	0.00	34.70	6	426	1.41%
2020/04/06	0	0.00	1	34.95	34.90	-1	423	-0.24%
2020/04/01	0	0.00	3	33.50	34.10	-3	419	-0.72%
2020/03/31	0	0.00	1	33.05	32.85	-1	415	-0.24%
2020/03/30	8	32.57	0	0.00	32.65	8	410	1.95%
2020/03/27	0	0.00	2	31.85	31.55	-2	408	-0.49%
2020/03/26	3	30.45	2	31.00	31.20	1	405	0.25%
2020/03/25	2	30.58	3	30.93	30.45	-1	405	-0.25%
2020/03/24	2	30.10	0	0.00	29.90	2	402	0.50%
2020/03/20	0	0.00	29	29.47	29.90	-29	419	-6.91%
2020/03/19	1	27.95	13	28.35	27.65	-12	416	-2.88%
2020/03/18	7	30.49	20	30.46	30.70	-13	399	-3.25%
2020/03/17	0	0.00	9	31.14	31.40	-9	380	-2.36%
2020/03/16	2	32.60	5	32.65	32.15	-3	378	-0.79%
2020/03/13	1	31.85	4	32.03	32.30	-3	374	-0.80%
2020/03/12	1	37.00	1	35.40	35.10	0	360	0.00%
2020/03/11	0	0.00	7	37.99	37.65	-7	358	-1.95%
2020/03/10	8	37.07	0	0.00	37.60	8	367	2.17%
2020/03/06	0	0.00	3	37.10	37.50	-3	386	-0.78%
2020/02/25	0	0.00	1	37.00	37.00	-1	442	-0.23%
2020/02/24	0	0.00	3	36.93	37.10	-3	456	-0.66%
2020/02/21	0	0.00	2	37.03	37.00	-2	463	-0.43%
2020/02/20	3	37.02	1	36.95	36.95	2	472	0.42%
2020/02/19	0	0.00	1	37.40	37.40	-1	472	-0.21%
2020/02/18	0	0.00	2	36.90	36.80	-2	472	-0.42%
2020/02/14	1	37.20	0	0.00	37.15	1	475	0.21%
2020/02/13	0	0.00	1	37.05	37.45	-1	475	-0.21%
2020/02/12	14	37.08	3	37.00	37.00	11	483	2.28%
2020/02/11	0	0.00	1	36.90	36.90	-1	484	-0.21%
2020/02/07	1	37.60	0	0.00	37.50	1	489	0.20%
2020/02/06	1	38.05	0	0.00	37.95	1	490	0.20%
2020/02/05	1	37.65	0	0.00	37.90	1	492	0.20%
2020/02/03	0	0.00	4	35.20	36.45	-4	497	-0.80%
2020/01/30	3	39.83	4	40.33	38.40	-1	522	-0.19%
2020/01/20	3	40.65	0	0.00	40.55	3	511	0.59%
2020/01/17	3	40.85	0	0.00	40.90	3	515	0.58%
2020/01/16	1	41.05	0	0.00	41.10	1	517	0.19%
2020/01/15	0	0.00	2	41.00	40.85	-2	515	-0.39%
2020/01/13	2	40.70	6	40.27	41.00	-4	525	-0.76%
2020/01/10	4	39.40	1	39.45	39.50	3	514	0.58%
2020/01/08	0	0.00	7	38.98	38.85	-7	529	-1.32%
2020/01/06	1	39.70	1	40.00	39.55	0	528	0.00%
2020/01/03	0	0.00	4	40.11	40.00	-4	529	-0.76%
2020/01/02	6	40.34	0	0.00	40.50	6	526	1.14%
2019/12/31	0	0.00	3	40.20	40.25	-3	526	-0.57%
2019/12/30	0	0.00	5	40.11	40.10	-5	533	-0.94%
2019/12/27	1	40.45	0	0.00	40.45	1	533	0.19%
2019/12/26	2	40.40	0	0.00	40.30	2	533	0.37%
2019/12/25	2	40.45	0	0.00	40.45	2	535	0.37%
2019/12/24	1	40.15	1	40.75	40.65	0	541	0.00%
2019/12/23	1	40.45	1	40.40	40.35	0	540	0.00%
2019/12/20	3	40.83	0	0.00	40.40	3	541	0.55%
2019/12/19	2	41.15	2	40.65	40.40	0	538	0.00%
2019/12/18	0	0.00	1	40.80	40.80	-1	538	-0.19%
2019/12/17	5	41.04	2	40.78	41.60	3	541	0.55%
2019/12/11	1	40.00	0	0.00	40.00	1	516	0.19%
2019/12/10	1	40.55	0	0.00	40.50	1	515	0.19%
2019/12/09	1	40.80	0	0.00	40.60	1	523	0.19%
2019/12/06	4	41.88	0	0.00	41.50	4	517	0.77%
2019/12/05	6	42.24	0	0.00	42.40	6	510	1.17%
2019/12/04	1	42.65	1	43.50	42.90	0	506	0.00%
2019/12/03	2	42.65	0	0.00	42.80	2	484	0.41%
2019/12/02	7	42.37	2	43.25	43.05	5	475	1.05%
2019/11/29	1	42.40	6	42.98	42.25	-5	469	-1.07%
2019/11/28	0	0.00	2	42.00	42.35	-2	476	-0.42%
2019/11/27	1	41.80	1	42.20	41.70	0	470	0.00%
2019/11/26	1	41.70	0	0.00	41.65	1	471	0.21%
2019/11/22	0	0.00	2	41.95	41.80	-2	482	-0.41%
2019/11/21	5	41.35	1	40.45	41.50	4	479	0.83%
2019/11/20	0	0.00	2	40.05	40.35	-2	474	-0.42%
2019/11/19	0	0.00	2	39.85	39.60	-2	479	-0.42%
2019/11/18	3	38.98	0	0.00	38.95	3	479	0.63%
2019/11/15	5	39.19	0	0.00	39.15	5	483	1.03%
2019/11/14	2	39.23	0	0.00	39.20	2	486	0.41%
2019/11/13	0	0.00	2	39.75	39.65	-2	486	-0.41%
2019/11/12	0	0.00	3	39.95	40.05	-3	490	-0.61%
2019/11/11	0	0.00	1	39.60	40.00	-1	495	-0.20%
2019/11/08	17	40.57	0	0.00	40.45	17	500	3.40%
2019/11/07	34	40.65	4	40.74	40.65	30	505	5.94%
2019/11/06	22	40.60	0	0.00	40.60	22	520	4.23%
2019/11/05	0	0.00	7	41.26	41.25	-7	522	-1.34%
2019/11/01	0	0.00	1	41.20	41.35	-1	550	-0.18%
2019/10/31	0	0.00	43	41.60	41.45	-43	574	-7.48%
2019/10/30	10	42.17	0	0.00	41.90	10	624	1.60%
2019/10/29	16	41.23	4	40.99	41.15	12	648	1.85%
2019/10/25	18	40.33	0	0.00	40.35	18	760	2.37%
2019/10/24	10	40.65	0	0.00	40.60	10	783	1.28%
2019/10/23	39	40.95	0	0.00	40.95	39	796	4.90%
2019/10/22	12	41.30	0	0.00	41.20	12	809	1.48%
2019/10/21	91	40.98	0	0.00	41.30	91	822	11.06%
2019/10/18	140	40.42	0	0.00	40.40	140	824	16.97%	大買/鉅額交易
2019/10/17	32	40.50	0	0.00	40.60	32	847	3.77%
2019/10/16	1	41.00	0	0.00	41.15	1	867	0.12%
2019/10/15	28	42.48	0	0.00	42.50	28	881	3.18%
2019/10/09	0	0.00	3	42.72	42.40	-3	974	-0.31%
2019/10/07	0	0.00	1	43.80	43.50	-1	1,001	-0.10%
2019/10/04	0	0.00	23	43.68	43.50	-23	1,017	-2.26%
2019/10/02	1	43.35	0	0.00	43.35	1	1,066	0.09%
2019/10/01	29	43.23	0	0.00	43.20	29	1,103	2.63%
2019/09/27	0	0.00	3	43.18	43.40	-3	1,111	-0.27%
2019/09/26	12	43.58	3	43.53	43.45	9	1,118	0.80%
2019/09/25	0	0.00	2	43.73	43.60	-2	1,142	-0.18%
2019/09/23	0	0.00	10	44.00	44.05	-10	1,166	-0.86%
2019/09/20	1	43.70	5	44.13	44.00	-4	1,194	-0.33%
2019/09/19	0	0.00	2	44.18	44.05	-2	1,186	-0.17%
2019/09/18	0	0.00	9	43.84	44.00	-9	1,189	-0.76%
2019/09/17	1	44.00	0	0.00	43.85	1	1,196	0.08%
2019/09/16	11	43.80	6	44.02	43.80	5	1,202	0.42%
2019/09/12	0	0.00	1	44.50	44.50	-1	1,212	-0.08%
2019/09/11	2	44.68	11	44.56	44.50	-9	1,210	-0.74%
2019/09/10	0	0.00	3	45.50	45.40	-3	1,201	-0.25%
2019/09/09	1	45.90	1	45.75	45.75	0	1,200	0.00%
2019/09/06	1	46.10	8	45.99	45.65	-7	1,203	-0.58%
2019/09/03	29	45.75	0	0.00	45.50	29	1,226	2.36%
2019/09/02	0	0.00	6	46.24	46.15	-6	1,214	-0.49%
2019/08/27	3	43.40	1	43.35	43.35	2	1,198	0.17%
2019/08/23	2	44.75	0	0.00	44.80	2	1,184	0.17%
2019/08/22	2	44.73	6	45.00	44.80	-4	1,181	-0.34%
2019/08/21	0	0.00	1	45.70	45.50	-1	1,186	-0.08%
2019/08/20	6	46.45	0	0.00	46.20	6	1,196	0.50%
2019/08/19	2	46.85	0	0.00	46.30	2	1,198	0.17%
2019/08/16	0	0.00	7	47.06	46.85	-7	1,195	-0.59%
2019/08/15	0	0.00	4	46.50	46.50	-4	1,201	-0.33%
2019/08/14	2	47.10	1	47.30	46.90	1	1,209	0.08%
2019/08/12	1	46.55	3	47.33	47.05	-2	1,192	-0.17%
2019/08/08	2	47.10	24	46.82	47.30	-22	1,189	-1.85%
2019/08/07	5	48.35	0	0.00	48.20	5	1,177	0.42%
2019/08/06	9	48.06	0	0.00	48.90	9	1,173	0.77%
2019/08/05	4	49.13	0	0.00	48.60	4	1,170	0.34%
2019/08/02	13	49.70	0	0.00	50.00	13	1,156	1.12%
2019/08/01	6	49.69	3	49.75	50.30	3	1,137	0.26%
2019/07/31	38	48.67	239	48.46	49.00	-201	1,088	-18.47%	大賣/鉅額交易
2019/07/30	26	48.94	8	50.81	47.00	18	1,046	1.72%
2019/07/29	5	49.23	1	49.60	49.45	4	950	0.42%
2019/07/26	6	48.59	26	48.64	48.65	-20	939	-2.13%
2019/07/25	17	48.22	9	48.33	48.10	8	922	0.87%
2019/07/24	14	47.80	1	47.95	47.70	13	918	1.42%
2019/07/23	7	48.01	0	0.00	47.60	7	915	0.76%
2019/07/22	9	47.87	4	47.70	48.30	5	912	0.55%
2019/07/19	28	47.83	7	48.51	47.80	21	906	2.32%
2019/07/18	1	47.25	1	47.85	47.75	0	936	0.00%
2019/07/17	3	47.18	1	48.10	47.40	2	930	0.21%
2019/07/16	2	47.05	0	0.00	47.70	2	930	0.21%
2019/07/15	2	44.43	31	45.52	47.50	-29	942	-3.08%
2019/07/12	6	44.00	16	44.17	44.10	-10	897	-1.11%
2019/07/11	11	44.16	261	44.14	44.00	-250	899	-27.78%	大賣/鉅額交易
2019/07/10	17	43.75	56	43.68	43.75	-39	914	-4.26%
2019/07/09	9	43.71	64	44.02	44.05	-55	946	-5.81%
2019/07/08	12	44.21	0	0.00	45.00	12	936	1.28%
2019/07/05	10	44.41	1	44.20	44.25	9	977	0.92%
2019/07/04	6	43.27	0	0.00	43.50	6	947	0.63%
2019/07/03	8	43.13	0	0.00	42.90	8	954	0.84%
2019/07/02	8	43.09	0	0.00	43.10	8	993	0.81%
2019/07/01	1	42.50	0	0.00	42.20	1	1,013	0.10%
2019/06/27	1	41.75	0	0.00	42.15	1	1,025	0.10%
2019/06/26	4	40.93	0	0.00	41.00	4	1,029	0.39%
2019/06/25	6	40.84	0	0.00	40.65	6	1,029	0.58%
2019/06/20	5	40.88	0	0.00	40.85	5	1,034	0.48%
2019/06/18	2	39.78	0	0.00	39.85	2	1,022	0.20%
2019/06/17	8	40.16	0	0.00	40.00	8	1,022	0.78%
2019/06/12	1	39.25	0	0.00	39.10	1	1,013	0.10%
2019/06/10	3	39.42	0	0.00	39.45	3	1,011	0.30%
2019/06/06	0	0.00	2	39.30	39.05	-2	1,013	-0.20%
2019/06/04	1	40.15	0	0.00	40.05	1	1,012	0.10%
2019/06/03	0	0.00	5	41.00	40.70	-5	1,010	-0.49%
2019/05/28	4	41.56	0	0.00	41.50	4	984	0.41%
2019/05/27	7	41.08	0	0.00	41.40	7	967	0.72%
2019/05/24	1	39.80	0	0.00	40.30	1	949	0.11%
2019/05/23	7	39.92	0	0.00	39.85	7	942	0.74%
2019/05/22	11	40.30	0	0.00	40.25	11	942	1.17%
2019/05/21	23	39.55	0	0.00	40.00	23	934	2.46%
2019/05/20	1	39.05	0	0.00	38.60	1	921	0.11%
2019/05/17	13	39.42	0	0.00	39.05	13	930	1.40%
2019/05/16	31	39.27	0	0.00	39.50	31	929	3.33%
2019/05/13	21	39.46	0	0.00	38.35	21	916	2.29%
2019/05/09	11	39.80	0	0.00	39.40	11	899	1.22%
2019/05/08	1	40.65	0	0.00	40.60	1	889	0.11%
2019/05/03	57	40.24	124	40.10	40.30	-67	865	-7.74%	大賣/
2019/05/02	1	40.80	117	40.58	40.25	-116	851	-13.62%	大賣/鉅額交易
2019/04/30	16	39.95	0	0.00	40.30	16	837	1.91%
2019/04/29	9	41.11	0	0.00	40.50	9	824	1.09%
2019/04/26	2	41.85	0	0.00	41.90	2	808	0.25%
2019/04/25	11	42.56	0	0.00	42.50	11	791	1.39%
2019/04/24	26	44.03	4	44.74	42.85	22	781	2.82%
2019/04/23	9	42.51	0	0.00	42.80	9	719	1.25%
2019/04/22	8	42.54	1	42.70	42.40	7	696	1.01%
2019/04/19	9	41.41	28	42.21	42.80	-19	671	-2.83%
2019/04/18	1	40.30	2	40.38	40.70	-1	618	-0.16%
2019/04/17	7	40.09	0	0.00	40.00	7	601	1.16%
2019/04/16	2	40.45	118	39.91	40.10	-116	586	-19.79%	大賣/鉅額交易
2019/04/15	2	40.28	35	40.35	40.25	-33	550	-6.00%
2019/04/11	1	42.50	4	42.64	42.95	-3	477	-0.63%
2019/04/09	0	0.00	1	41.00	40.60	-1	399	-0.25%
2019/04/08	9	40.94	3	41.93	40.30	6	381	1.57%
2019/04/03	118	39.20	3	38.40	39.90	115	327	35.11%	大買/鉅額交易
2019/04/02	0	0.00	1	37.60	37.55	-1	280	-0.36%
2019/04/01	0	0.00	1	36.90	37.00	-1	267	-0.37%
2019/03/25	0	0.00	1	34.50	35.40	-1	203	-0.49%
2019/03/21	0	0.00	1	35.00	34.75	-1	188	-0.53%
2019/03/13	0	0.00	3	34.58	34.55	-3	163	-1.84%
2019/03/11	0	0.00	3	34.30	34.25	-3	142	-2.11%
2019/03/05	0	0.00	3	32.80	32.70	-3	134	-2.23%
2019/02/25	0	0.00	7	32.52	32.60	-7	131	-5.33%
2019/02/21	0	0.00	22	32.65	32.65	-22	127	-17.28%
2019/02/20	0	0.00	75	32.84	32.75	-75	123	-60.49%
2019/02/19	0	0.00	26	32.98	33.00	-26	121	-21.46%
2019/02/18	0	0.00	110	32.90	33.00	-110	118	-92.48%	大賣/鉅額交易
2019/02/15	0	0.00	109	32.28	32.45	-109	108	-100.74%	大賣/鉅額交易
2019/02/14	0	0.00	91	32.17	32.15	-91	104	-87.43%
2019/02/13	0	0.00	40	32.06	32.10	-40	102	-39.04%
2019/02/12	0	0.00	28	31.99	32.10	-28	101	-27.66%
2019/01/30	0	0.00	20	31.48	31.50	-20	98	-20.29%
2019/01/29	0	0.00	6	31.50	31.45	-6	98	-6.12%
2019/01/24	0	0.00	12	31.23	31.15	-12	96	-12.37%
2019/01/21	0	0.00	1	31.50	31.50	-1	100	-0.99%
2019/01/08	0	0.00	33	32.12	32.15	-33	113	-29.14%
2019/01/07	0	0.00	2	31.63	31.85	-2	113	-1.77%
2019/01/03	0	0.00	6	30.58	30.60	-6	125	-4.79%
2018/12/28	1	30.95	15	31.00	30.85	-14	129	-10.84%
2018/12/21	5	31.00	0	0.00	31.50	5	143	3.48%
2018/12/19	0	0.00	2	32.60	32.70	-2	127	-1.57%
2018/12/13	0	0.00	1	33.30	33.25	-1	139	-0.72%
2018/12/12	0	0.00	50	33.05	33.20	-50	145	-34.46%
2018/12/11	0	0.00	1	32.80	32.75	-1	146	-0.68%
2018/12/07	0	0.00	1	32.80	32.80	-1	160	-0.63%
2018/11/19	4	32.48	0	0.00	32.40	4	199	2.01%
2018/11/15	4	32.10	0	0.00	32.10	4	203	1.97%
2018/11/09	3	32.20	0	0.00	32.40	3	219	1.37%
2018/11/08	0	0.00	1	32.55	32.40	-1	225	-0.44%
2018/11/01	3	32.50	0	0.00	32.85	3	235	1.27%
2018/10/12	0	0.00	5	34.06	34.70	-5	227	-2.19%
2018/10/08	0	0.00	5	36.10	36.60	-5	213	-2.34%
2018/10/05	1	36.30	1	35.90	36.10	0	211	0.00%
2018/10/03	0	0.00	1	36.55	36.80	-1	209	-0.48%
2018/10/02	0	0.00	6	36.60	36.80	-6	208	-2.87%
2018/10/01	1	36.45	1	36.80	36.50	0	209	0.00%
2018/09/27	2	36.63	0	0.00	36.60	2	204	0.98%
2018/09/26	0	0.00	1	37.00	36.95	-1	204	-0.49%
2018/09/25	0	0.00	8	37.04	37.05	-8	204	-3.91%
2018/09/21	1	36.85	0	0.00	36.95	1	202	0.49%
2018/09/20	0	0.00	4	36.30	36.50	-4	199	-2.00%
2018/09/19	0	0.00	1	36.40	36.35	-1	197	-0.51%
2018/09/18	3	36.00	2	36.45	36.45	1	194	0.51%
2018/09/14	1	35.70	11	35.99	35.70	-10	193	-5.17%
2018/09/13	0	0.00	6	35.81	35.95	-6	190	-3.14%
2018/09/11	5	35.45	5	35.15	35.15	0	184	0.00%
2018/09/10	3	34.20	3	34.35	34.50	0	181	0.00%
2018/09/03	2	34.15	0	0.00	34.15	2	183	1.09%
2018/08/23	1	33.50	0	0.00	33.50	1	183	0.55%
2018/08/21	5	33.64	0	0.00	33.65	5	182	2.74%
2018/08/20	10	33.68	0	0.00	33.65	10	182	5.48%
2018/08/17	1	33.20	1	33.20	33.20	0	179	0.00%
2018/07/26	0	0.00	1	31.90	31.75	-1	190	-0.52%
2018/07/17	1	32.10	0	0.00	32.05	1	301	0.33%
2018/07/03	10	32.95	0	0.00	32.85	10	365	2.73%
2018/06/29	9	33.06	0	0.00	32.90	9	373	2.41%
2018/06/27	0	0.00	14	33.05	32.95	-14	378	-3.70%
2018/06/26	0	0.00	1	33.50	33.00	-1	387	-0.26%
2018/06/25	0	0.00	16	33.10	32.90	-16	390	-4.10%
2018/06/22	1	33.15	5	33.20	33.45	-4	392	-1.02%
2018/06/13	5	35.55	0	0.00	35.35	5	413	1.21%
2018/06/12	5	35.65	0	0.00	35.70	5	416	1.20%
2018/06/11	25	36.65	22.6	36.70	36.00	2.4	415	0.58%
2018/06/08	0	0.00	107	35.60	36.00	-107	407	-26.26%	大賣/鉅額交易
2018/06/07	0	0.00	9	34.83	34.80	-9	400	-2.25%
2018/06/06	0	0.00	22	34.98	34.80	-22	402	-5.46%
2018/06/05	1	35.00	1	35.00	35.00	0	401	0.00%
2018/06/04	1	34.60	1	35.80	35.05	0	406	0.00%
2018/05/10	2	35.30	0	0.00	35.25	2	395	0.51%
2018/05/02	0	0.00	2	38.00	37.25	-2	373	-0.54%
2018/04/27	0	0.00	1	37.00	37.00	-1	347	-0.29%
2018/04/26	0	0.00	6	36.21	37.00	-6	338	-1.77%
2018/04/24	0	0.00	1	35.20	35.50	-1	288	-0.35%
2018/04/23	2	35.68	2	36.00	35.90	0	280	0.00%
2018/04/12	0	0.00	1	35.80	35.20	-1	257	-0.39%
2018/04/11	3	34.75	0	0.00	35.25	3	251	1.19%
2018/04/10	2	35.68	12	36.10	35.70	-10	244	-4.09%
2018/04/09	0	0.00	6	34.85	35.60	-6	225	-2.66%
2018/04/02	0	0.00	94.1	33.75	33.50	-94.1	203	-46.27%
2018/03/30	2	33.95	100	34.00	33.85	-98	196	-49.99%
2018/03/29	0	0.00	187	34.12	34.45	-187	190	-98.21%	大賣/鉅額交易
2018/03/28	3	33.50	129	33.95	33.70	-126	184	-68.32%	大賣/鉅額交易
2018/03/27	0	0.00	84	34.34	34.35	-84	178	-47.06%
2018/03/26	0	0.00	187	34.11	34.00	-187	174	-106.86%	大賣/鉅額交易
2018/03/23	0	0.00	124	33.07	33.45	-124	166	-74.55%	大賣/鉅額交易
2018/03/22	3	33.42	291	33.59	33.40	-288	161	-178.80%	大賣/鉅額交易
2018/03/21	0	0.00	78	34.57	34.45	-78	141	-55.28%
2018/03/20	0	0.00	47	34.31	34.20	-47	137	-34.09%
2018/03/19	0	0.00	2	34.70	34.50	-2	138	-1.45%
2018/03/15	0	0.00	1	34.20	34.20	-1	134	-0.74%
2018/03/12	3	33.62	0	0.00	33.80	3	141	2.12%
2018/03/09	1	33.90	0	0.00	34.00	1	140	0.71%
2018/03/08	0	0.00	1	34.80	34.30	-1	142	-0.70%
2018/03/06	2	32.88	0	0.00	32.90	2	132	1.50%
2018/02/22	1	32.30	0	0.00	32.50	1	125	0.80%
2018/02/06	5	33.40	0	0.00	33.00	5	128	3.89%
2018/02/01	0	0.00	5	35.20	35.10	-5	126	-3.97%
2018/01/30	0	0.00	44.1	35.45	35.35	-44.1	125	-34.99%
2018/01/29	0	0.00	13	35.40	35.50	-13	124	-10.41%
2018/01/24	0	0.00	8	35.30	35.25	-8	124	-6.45%
2018/01/23	0	0.00	1	35.50	35.40	-1	124	-0.80%
2018/01/18	1	35.50	0	0.00	35.30	1	123	0.81%
2018/01/17	0	0.00	10	35.55	35.40	-10	126	-7.92%
2018/01/16	1	35.55	40	35.78	35.80	-39	130	-29.96%
2018/01/12	1	35.15	0	0.00	35.25	1	124	0.80%
2018/01/11	3	35.30	1	35.80	35.15	2	129	1.55%
2018/01/10	3	35.55	0	0.00	35.35	3	131	2.28%
2018/01/09	1	35.55	0	0.00	35.35	1	138	0.72%
2018/01/08	1	36.10	0	0.00	35.80	1	139	0.72%
2018/01/05	0.2	35.95	0	0.00	35.95	0.2	138	0.14%