精元 (2387)-元大券商分點個股進出

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
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精元 (2387)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
2024/11/20	34	62.89	30	63.14	62.70	4	862	0.46%
2024/11/19	102	63.48	92	63.48	63.30	10	842	1.19%	大買/
2024/11/18	71	61.99	66.8	62.05	62.70	4.2	812	0.52%
2024/11/15	262	63.01	264	63.33	62.20	-2	804	-0.25%	大買/大賣/
2024/11/14	436	60.64	62	60.45	61.10	374	700	53.40%	大買/鉅額交易
2024/11/13	64	60.09	73	60.11	60.30	-9	665	-1.35%
2024/11/12	118	59.42	127	59.56	59.70	-9	634	-1.42%	大買/大賣/
2024/11/11	14	57.16	14	57.33	58.20	0	592	0.00%
2024/11/08	8	56.23	7.8	56.29	56.00	0.2	591	0.03%
2024/11/07	2	56.35	2	56.30	56.80	0	597	0.00%
2024/11/06	2	55.90	1.2	56.18	55.90	0.8	598	0.14%
2024/11/05	2	55.70	1.4	55.78	55.50	0.6	608	0.10%
2024/11/04	39	55.70	38.9	55.64	55.60	0.1	626	0.02%
2024/11/01	2	55.65	6	55.65	56.40	-4	651	-0.61%
2024/10/30	2	56.00	0.4	56.11	55.80	1.6	675	0.24%
2024/10/29	4	56.10	11.2	56.07	56.00	-7.2	683	-1.05%
2024/10/28	6	56.67	1.2	56.85	56.60	4.8	680	0.71%
2024/10/25	2	56.90	2.1	56.86	56.70	-0.1	701	-0.02%
2024/10/24	1	56.80	5.4	56.80	56.80	-4.4	707	-0.62%
2024/10/23	1	57.10	11	57.14	57.00	-10	709	-1.41%
2024/10/22	2	56.70	2	57.20	57.20	0	714	0.00%
2024/10/21	2	56.70	1	57.00	57.00	1	730	0.14%
2024/10/18	11	56.97	4	56.40	56.40	7	747	0.94%
2024/10/17	14	57.09	7	57.09	57.00	7	746	0.94%
2024/10/16	18	55.61	12	55.71	56.10	6	743	0.81%
2024/10/15	6	55.45	3.7	55.54	55.50	2.3	743	0.30%
2024/10/14	5	55.34	4.1	55.11	55.40	0.9	744	0.12%
2024/10/11	0	0.00	1.4	55.74	55.60	-1.4	745	-0.19%
2024/10/09	5	56.54	9.1	56.36	56.10	-4.1	750	-0.55%
2024/10/08	0	0.00	1	56.70	57.10	-1	764	-0.13%
2024/10/07	24	57.41	20	57.36	57.60	4	827	0.48%
2024/10/04	13	56.18	20.2	56.13	56.30	-7.2	849	-0.85%
2024/10/01	3	56.20	2	56.30	56.30	1	859	0.12%
2024/09/30	7	55.97	7.4	56.15	55.90	-0.4	878	-0.05%
2024/09/27	5	56.56	4.8	56.54	56.50	0.2	880	0.03%
2024/09/26	10	57.20	0.6	57.39	56.60	9.4	885	1.06%
2024/09/25	14	57.34	0.3	57.49	57.20	13.7	890	1.53%
2024/09/24	5	56.80	5.1	57.06	56.80	-0.1	894	-0.01%
2024/09/23	7	57.64	0	0.00	57.60	7	891	0.78%
2024/09/20	1	57.60	0.8	57.95	57.60	0.2	899	0.03%
2024/09/19	19	57.15	0	57.20	57.30	19	904	2.10%
2024/09/18	2	57.10	2.5	57.28	56.60	-0.5	920	-0.05%
2024/09/16	5	57.50	4.8	57.77	57.50	0.2	918	0.02%
2024/09/13	1	57.20	1	57.74	57.00	0	921	0.00%
2024/09/12	16	57.11	11.6	57.28	57.20	4.4	925	0.47%
2024/09/11	7	57.11	5.5	57.17	56.90	1.5	923	0.16%
2024/09/10	7	58.51	6.9	58.87	58.40	0.1	913	0.01%
2024/09/09	4	57.23	9.1	57.46	58.10	-5.1	908	-0.57%
2024/09/06	12	58.14	9	57.92	58.50	3	908	0.33%
2024/09/05	8	57.56	9.3	57.63	57.10	-1.3	914	-0.14%
2024/09/04	10	56.96	28.2	56.92	56.90	-18.2	925	-1.97%
2024/09/02	3	59.43	3	59.60	59.30	0	923	0.00%
2024/08/30	3	59.67	1	59.30	59.70	2	927	0.22%
2024/08/29	2	59.30	3	59.47	59.60	-1	930	-0.11%
2024/08/27	1	59.40	1	59.80	59.70	0	938	0.00%
2024/08/26	3	60.03	3	60.00	59.40	0	945	0.00%
2024/08/23	1	59.80	2	59.20	59.80	-1	945	-0.11%
2024/08/22	14	60.23	14	59.83	59.80	0	947	0.00%
2024/08/21	5	59.30	2	59.05	58.90	3	942	0.32%
2024/08/20	11	59.81	11	60.29	59.10	0	945	0.00%
2024/08/19	57	59.81	58	59.89	60.10	-1	954	-0.10%
2024/08/16	13	58.94	6	58.95	58.50	7	927	0.75%
2024/08/15	17	58.50	17	58.11	58.50	0	924	0.00%
2024/08/14	11	58.74	37	58.82	58.30	-26	929	-2.80%
2024/08/13	26	58.85	27	59.02	58.80	-1	931	-0.11%
2024/08/12	40	57.49	39.5	57.55	57.60	0.5	913	0.05%
2024/08/09	5	56.26	10	56.52	57.00	-5	900	-0.56%
2024/08/08	14	54.44	16.4	54.48	54.70	-2.4	894	-0.27%
2024/08/07	23	53.66	23	54.10	54.90	0	908	0.00%
2024/08/06	100	51.16	102	51.28	52.00	-2	913	-0.21%	大賣/
2024/08/05	110	52.48	113.6	52.71	51.80	-3.6	915	-0.39%	大買/大賣/
2024/08/02	41	57.36	47.7	57.20	56.70	-6.7	903	-0.74%
2024/08/01	1	55.50	3	55.27	56.20	-2	887	-0.23%
2024/07/31	2	54.30	1.9	54.40	54.30	0.1	890	0.01%
2024/07/30	7	53.64	6.8	53.72	54.30	0.2	901	0.03%
2024/07/29	4	54.55	4.6	54.87	54.50	-0.6	898	-0.06%
2024/07/26	6	54.08	15.5	54.18	54.30	-9.5	903	-1.05%
2024/07/23	14	55.14	13.7	55.07	55.10	0.3	907	0.04%
2024/07/22	37	54.51	24.1	54.63	54.70	12.9	907	1.42%
2024/07/19	8	55.83	7.5	56.53	55.50	0.5	900	0.05%
2024/07/18	1	57.80	0	0.00	57.80	1	892	0.11%
2024/07/17	6	58.42	6	58.43	58.40	0	895	0.00%
2024/07/16	6	58.62	8	59.18	58.90	-2	903	-0.22%
2024/07/15	3	57.77	3	57.77	57.70	0	902	0.00%
2024/07/12	0	0.00	6	57.28	57.70	-6	903	-0.66%
2024/07/11	0	0.00	7.3	56.70	56.90	-7.3	903	-0.81%
2024/07/10	12	56.84	33	57.05	56.50	-21	930	-2.25%
2024/07/09	47	57.16	46.6	57.09	56.50	0.4	931	0.04%
2024/07/08	9	59.86	5.6	60.14	59.70	3.4	885	0.39%
2024/07/05	5	60.40	5.6	60.65	60.50	-0.6	878	-0.07%
2024/07/04	1	60.80	0.7	61.06	60.80	0.3	879	0.03%
2024/07/03	3	60.73	0.3	60.83	60.70	2.7	883	0.30%
2024/07/02	9	60.33	9.6	60.15	60.40	-0.6	882	-0.06%
2024/07/01	3	60.93	3	60.97	61.00	0	882	0.00%
2024/06/28	7	60.33	2.5	60.46	60.10	4.5	888	0.51%
2024/06/27	0	0.00	2	60.30	60.40	-2	906	-0.22%
2024/06/26	2	60.30	1.5	60.50	60.20	0.5	918	0.05%
2024/06/25	8	60.18	8.2	59.88	60.40	-0.2	935	-0.02%
2024/06/24	5	60.98	5.6	60.64	60.30	-0.6	951	-0.06%
2024/06/21	4	59.80	1.3	59.86	59.90	2.7	985	0.27%
2024/06/20	7	59.90	4.1	60.06	59.80	2.9	1,032	0.28%
2024/06/19	6	60.15	1	60.18	59.80	5	1,103	0.46%
2024/06/18	1	60.00	1.2	60.42	59.80	-0.2	1,131	-0.02%
2024/06/17	1	60.20	1.2	60.03	60.00	-0.2	1,185	-0.02%
2024/06/14	6	60.32	0.3	60.51	60.20	5.8	1,202	0.48%
2024/06/13	7	60.29	1.9	60.41	60.30	5.1	1,210	0.42%
2024/06/12	9	59.84	5.8	59.95	60.10	3.2	1,219	0.26%
2024/06/11	10	59.88	11.4	59.97	59.80	-1.4	1,230	-0.12%
2024/06/07	3	60.73	5.3	60.73	60.70	-2.3	1,257	-0.18%
2024/06/06	1	60.60	6.1	60.83	60.60	-5.1	1,276	-0.40%
2024/06/05	0	0.00	5	61.06	60.90	-5	1,302	-0.38%
2024/06/04	2	60.70	9.3	60.76	60.70	-7.3	1,353	-0.54%
2024/06/03	1	61.60	8	61.21	61.10	-7	1,375	-0.51%
2024/05/31	1	61.20	7.4	61.16	61.10	-6.4	1,416	-0.45%
2024/05/30	2	61.70	9.1	61.63	61.20	-7.1	1,440	-0.49%
2024/05/29	2	61.90	8	61.95	62.00	-6	1,460	-0.41%
2024/05/28	4	62.23	32.8	62.19	62.10	-28.8	1,480	-1.94%
2024/05/27	5	61.80	5.1	62.08	62.30	-0.1	1,500	-0.01%
2024/05/24	1	60.90	8.3	60.96	61.10	-7.3	1,531	-0.48%
2024/05/23	11	61.09	20.4	61.45	60.90	-9.4	1,611	-0.58%
2024/05/22	2	61.90	9	62.32	62.40	-7	1,631	-0.43%
2024/05/21	3	62.03	11	62.20	62.00	-8	1,665	-0.48%
2024/05/20	18	63.27	23.1	62.94	62.60	-5.1	1,691	-0.30%
2024/05/17	2	62.45	9	62.36	62.70	-7	1,701	-0.41%
2024/05/16	6	62.45	11	62.45	62.60	-5	1,739	-0.29%
2024/05/15	11	62.65	12	62.44	62.30	-1	1,865	-0.05%
2024/05/14	8	62.04	15	61.99	62.20	-7	1,920	-0.36%
2024/05/13	10	62.18	11	63.04	62.20	-1	1,921	-0.05%
2024/05/10	8	63.88	7	63.30	63.20	1	1,921	0.05%
2024/05/09	9	63.58	25	63.70	63.00	-16	1,914	-0.84%
2024/05/08	9	63.26	16	63.48	63.90	-7	1,899	-0.37%
2024/05/07	0.2	62.80	11	62.23	63.10	-10.8	1,885	-0.57%
2024/05/06	10	62.83	18.1	62.87	62.80	-8.1	1,880	-0.43%
2024/05/03	9	62.98	16	62.34	62.20	-7	1,877	-0.37%
2024/05/02	12	62.36	11.1	62.40	62.40	0.9	1,869	0.05%
2024/04/30	6.2	61.84	14	61.81	61.70	-7.8	1,863	-0.42%
2024/04/29	7	61.57	9	61.63	61.70	-2	1,868	-0.11%
2024/04/26	4	60.83	56.1	60.71	60.70	-52.1	1,874	-2.78%
2024/04/25	8	60.28	8	60.39	60.60	0	1,879	0.00%
2024/04/24	11	60.16	30	59.99	60.30	-19	1,887	-1.01%
2024/04/23	49	59.33	29.1	58.90	59.40	19.9	1,895	1.05%
2024/04/22	18	59.08	10.6	59.02	58.80	7.4	1,897	0.39%
2024/04/19	18	58.87	37.3	59.13	59.70	-19.3	1,893	-1.02%
2024/04/18	5	60.12	5.1	60.63	60.20	-0.1	1,884	-0.01%
2024/04/17	4	59.93	13.1	59.99	60.70	-9.1	1,893	-0.48%
2024/04/16	30	59.63	26.3	60.00	59.40	3.7	1,939	0.19%
2024/04/15	14	61.71	13.2	61.99	61.30	0.8	1,928	0.04%
2024/04/12	10	62.37	14.8	62.45	62.80	-4.8	1,973	-0.25%
2024/04/11	17	61.87	335.7	61.79	62.10	-318.7	2,036	-15.65%	大賣/鉅額交易
2024/04/10	34	63.22	44.4	63.00	62.70	-10.4	2,056	-0.51%
2024/04/09	28	62.23	17.2	62.51	61.90	10.8	2,057	0.53%
2024/04/08	22	62.80	8.1	62.77	62.90	13.9	2,060	0.67%
2024/04/03	12	62.75	16.6	62.69	62.90	-4.6	2,069	-0.22%
2024/04/02	6	63.90	6.7	64.19	63.60	-0.7	2,080	-0.03%
2024/04/01	39	64.34	40	64.66	64.50	-1	2,109	-0.05%
2024/03/29	9	63.01	16.2	62.96	63.20	-7.2	2,102	-0.34%
2024/03/28	19	63.67	22.5	63.91	63.70	-3.5	2,119	-0.16%
2024/03/27	28	64.04	43.4	63.50	64.20	-15.4	2,174	-0.71%
2024/03/26	40	63.54	47	64.06	63.00	-7	2,217	-0.32%
2024/03/25	19	65.95	18	66.02	66.10	1	2,399	0.04%
2024/03/22	92.1	65.52	87	65.57	65.80	5.1	2,405	0.21%
2024/03/21	17	64.23	16.7	63.90	64.60	0.3	2,363	0.01%
2024/03/20	50	63.82	54	63.90	63.60	-4	2,403	-0.17%
2024/03/19	46	61.78	10.2	61.78	62.00	35.8	2,706	1.32%
2024/03/18	5	60.16	17	60.72	61.10	-12	3,007	-0.40%
2024/03/15	23	60.37	19.9	60.23	60.00	3.1	3,015	0.10%
2024/03/14	7	60.33	4.8	60.58	60.00	2.2	3,023	0.07%
2024/03/13	50	60.76	86	60.92	60.30	-36	3,032	-1.19%
2024/03/12	19	61.28	16	61.58	61.70	3	3,022	0.10%
2024/03/11	20.2	61.96	21.9	61.75	61.30	-1.7	3,028	-0.06%
2024/03/08	108	63.44	117	64.05	63.00	-9	3,023	-0.30%	大買/大賣/
2024/03/07	8	64.65	20	64.40	64.90	-12	2,993	-0.40%
2024/03/06	17.1	65.16	17.3	64.84	64.70	-0.2	2,991	-0.01%
2024/03/05	16	64.28	15	64.39	64.60	1	2,959	0.03%
2024/03/04	11	64.48	18.2	64.79	64.10	-7.2	2,941	-0.24%
2024/03/01	14	64.15	14	64.18	63.90	0	2,921	0.00%
2024/02/29	27	63.92	25	64.22	64.30	2	2,931	0.07%
2024/02/27	72	63.86	92	64.09	64.00	-20	2,922	-0.68%
2024/02/26	72	63.93	181.5	63.60	64.80	-109.5	2,903	-3.77%	大賣/鉅額交易
2024/02/23	72.5	62.72	91	62.40	61.90	-18.5	2,833	-0.65%
2024/02/22	45	62.93	19	63.16	62.90	26	2,831	0.92%
2024/02/21	29	61.84	38	62.11	62.00	-9	2,847	-0.32%
2024/02/20	7.1	62.12	19	61.66	61.40	-11.9	2,877	-0.41%
2024/02/19	28.2	61.81	17.6	61.93	62.30	10.6	2,895	0.37%
2024/02/16	382.6	61.85	192.4	61.64	61.70	190.2	2,911	6.53%	大買/大賣/鉅額交易
2024/02/15	497.1	59.38	58	59.17	59.50	439.1	2,838	15.47%	大買/鉅額交易
2024/02/05	1	57.20	2	56.70	57.20	-1	3,016	-0.03%
2024/02/02	13	56.40	13	56.84	56.90	0	3,166	0.00%
2024/02/01	8	56.05	6.7	56.08	55.90	1.3	3,158	0.04%
2024/01/31	3	56.37	2.1	56.51	56.30	0.9	3,156	0.03%
2024/01/30	3.2	56.63	4	56.58	56.50	-0.8	3,157	-0.03%
2024/01/29	6	56.75	7.3	56.70	56.80	-1.3	3,167	-0.04%
2024/01/26	3	56.77	2.7	56.77	56.60	0.3	3,178	0.01%
2024/01/25	2	57.00	3	56.87	56.80	-1	3,182	-0.03%
2024/01/24	126	57.33	13	57.17	57.10	113	3,194	3.54%	大買/鉅額交易
2024/01/23	14	56.65	13.9	56.83	56.80	0.1	3,219	0.00%
2024/01/22	4	56.85	6	56.92	57.30	-2	3,219	-0.06%
2024/01/19	5	56.04	7.1	55.88	56.10	-2.1	3,213	-0.07%
2024/01/18	19.2	55.20	23.5	55.15	55.30	-4.3	3,204	-0.14%
2024/01/17	33	56.00	15.4	56.12	55.70	17.6	3,191	0.55%
2024/01/16	8	56.89	25	57.00	56.80	-17	3,177	-0.53%
2024/01/15	6	56.82	6	57.10	57.10	0	3,170	0.00%
2024/01/12	8	56.28	9.8	56.44	56.30	-1.8	3,169	-0.06%
2024/01/11	10	56.59	28.7	56.48	56.80	-18.7	3,161	-0.59%
2024/01/10	46	56.63	101.2	56.58	56.50	-55.2	3,174	-1.74%	大賣/
2024/01/09	25.2	58.53	28	58.63	58.50	-2.8	3,128	-0.09%
2024/01/08	61	59.20	109.1	59.47	57.80	-48.1	3,119	-1.54%	大賣/
2024/01/05	120.4	59.48	63.3	59.24	59.20	57.1	3,063	1.86%	大買/
2024/01/04	23	57.66	24.5	58.00	57.70	-1.5	2,995	-0.05%
2024/01/03	5	58.80	12	58.98	58.80	-7	2,962	-0.24%
2024/01/02	9	59.64	46	59.67	59.50	-37	2,947	-1.26%
2023/12/29	2	59.15	6	59.02	59.40	-4	2,931	-0.14%
2023/12/28	2	59.45	11	59.25	59.00	-9	2,921	-0.31%
2023/12/27	8	59.65	14	59.49	59.60	-6	2,907	-0.21%
2023/12/26	4	58.60	2	58.60	58.60	2	2,870	0.07%
2023/12/25	11	58.47	45	58.54	58.10	-34	2,862	-1.19%
2023/12/22	73	59.70	104.1	60.24	59.30	-31.1	2,838	-1.10%	大賣/
2023/12/21	84	60.70	100	60.64	60.60	-16	2,778	-0.58%
2023/12/20	458	60.93	345	61.05	60.20	113	2,720	4.15%	大買/大賣/鉅額交易
2023/12/19	74	57.17	96	57.56	58.40	-22	2,501	-0.88%
2023/12/18	11	58.20	22	58.23	58.10	-11	2,467	-0.45%
2023/12/15	9.2	58.97	15.3	59.19	58.50	-6.1	2,461	-0.25%
2023/12/14	666	61.00	725.7	61.43	59.50	-59.7	2,421	-2.46%	大買/大賣/
2023/12/13	766	61.60	642.7	61.92	62.80	123.3	2,101	5.87%	大買/大賣/鉅額交易
2023/12/12	4	56.88	4	56.80	57.10	0	1,811	0.00%
2023/12/11	15	56.67	8	56.68	56.60	7	1,864	0.38%
2023/12/08	24	57.42	22	57.23	57.00	2	2,017	0.10%
2023/12/07	27	56.75	69	57.06	56.60	-42	2,007	-2.09%
2023/12/06	10	56.41	11	56.28	56.80	-1	2,014	-0.05%
2023/12/05	17	55.02	18.5	55.32	55.10	-1.5	2,039	-0.08%
2023/12/04	18	56.42	12	56.25	56.20	6	2,025	0.30%
2023/12/01	19	55.94	15	55.66	55.70	4	2,039	0.20%
2023/11/30	10	55.16	9	55.01	55.30	1	2,056	0.05%
2023/11/29	5	55.34	6	55.45	54.90	-1	2,047	-0.05%
2023/11/28	7	55.29	3	55.13	55.30	4	2,046	0.20%
2023/11/27	17	54.72	25	55.07	54.50	-8	2,043	-0.39%
2023/11/24	22	56.17	22	56.37	56.00	0	2,018	0.00%
2023/11/22	9.2	56.46	11.2	56.64	56.60	-2	2,007	-0.10%
2023/11/21	26.2	56.38	36	56.33	56.40	-9.8	2,006	-0.49%
2023/11/20	29	57.19	29	57.28	56.70	0	1,992	0.00%
2023/11/17	54	57.63	130	57.77	58.20	-76	1,951	-3.89%	大賣/
2023/11/16	22	57.08	78	57.12	56.80	-56	1,896	-2.95%
2023/11/15	70	56.84	70	56.97	56.40	0	1,861	0.00%
2023/11/14	52	56.01	56	56.12	56.20	-4	1,814	-0.22%
2023/11/13	446	56.58	404.4	56.65	55.90	41.6	1,779	2.34%	大買/大賣/
2023/11/10	264	52.88	282.7	53.12	53.70	-18.7	1,556	-1.20%	大買/大賣/
2023/11/09	5.1	49.82	5	49.97	50.00	0.1	1,440	0.01%
2023/11/08	5.2	49.88	5	50.16	50.20	0.2	1,466	0.01%
2023/11/07	3.1	49.74	3	49.80	49.80	0.1	1,542	0.00%
2023/11/06	9.2	50.21	36	50.11	50.20	-26.8	1,544	-1.73%
2023/11/03	4	50.21	4	50.04	49.75	0	1,532	0.00%
2023/11/02	6	49.99	6	50.04	50.10	0	1,517	0.00%
2023/11/01	8	50.01	10	49.95	49.75	-2	1,507	-0.13%
2023/10/31	13	49.85	14.8	49.87	49.40	-1.8	1,496	-0.12%
2023/10/30	5	49.00	4.2	48.57	49.25	0.8	1,471	0.06%
2023/10/27	3	48.40	3.1	48.34	48.15	-0.1	1,466	-0.01%
2023/10/26	1.3	47.54	8	47.83	47.90	-6.7	1,468	-0.46%
2023/10/25	6	48.04	8.2	48.07	48.10	-2.2	1,475	-0.15%
2023/10/24	0	0.00	0.4	47.62	47.70	-0.4	1,480	-0.03%
2023/10/23	0	0.00	1.1	47.11	47.05	-1.1	1,492	-0.07%
2023/10/20	8.7	46.99	9	47.21	47.30	-0.3	1,516	-0.02%
2023/10/19	2.1	47.88	1	48.60	48.00	1.1	1,520	0.07%
2023/10/18	25.8	48.53	9.1	48.69	48.60	16.7	1,521	1.09%
2023/10/17	2.1	48.84	3	49.03	48.70	-0.9	1,504	-0.06%
2023/10/16	18	49.08	22.3	49.14	48.80	-4.3	1,505	-0.29%
2023/10/13	3	48.53	3.1	48.57	48.50	-0.1	1,497	-0.01%
2023/10/12	8.1	47.92	7	48.10	48.15	1.1	1,522	0.07%
2023/10/11	20	47.84	11	47.85	47.95	9	1,522	0.59%
2023/10/06	1	47.35	1.1	47.82	47.35	-0.1	1,528	0.00%
2023/10/05	33	48.21	6	48.14	48.10	27	1,551	1.74%
2023/10/04	5	47.08	10	47.07	47.40	-5	1,598	-0.31%
2023/10/03	108.1	47.75	10	47.62	47.35	98.1	1,653	5.93%	大買/
2023/10/02	55.1	47.65	4.2	47.65	47.80	50.9	1,690	3.01%
2023/09/28	5	47.30	2	47.45	47.25	3	1,750	0.17%
2023/09/27	2.2	47.34	8	47.11	47.35	-5.9	1,777	-0.33%
2023/09/26	13.6	47.37	11.3	47.42	47.10	2.3	1,786	0.13%
2023/09/25	1	48.50	1	48.55	48.50	0	1,777	0.00%
2023/09/22	6	48.08	6.1	47.92	48.00	-0.1	1,775	0.00%
2023/09/21	15.6	48.47	17	48.39	48.55	-1.4	1,765	-0.08%
2023/09/20	8.2	50.24	11	50.18	49.55	-2.8	1,751	-0.16%
2023/09/19	22	50.95	34	50.93	50.80	-12	1,731	-0.69%
2023/09/18	27	52.04	27	51.99	51.80	0	1,705	0.00%
2023/09/15	19	51.23	23	51.18	51.50	-4	1,666	-0.24%
2023/09/14	55	51.04	59	51.12	51.30	-4	1,639	-0.24%
2023/09/13	352	50.43	363.8	50.64	50.80	-11.8	1,572	-0.75%	大買/大賣/
2023/09/12	16	47.37	29	47.52	47.70	-13	1,405	-0.92%
2023/09/11	61	47.65	91	47.45	46.85	-30	1,392	-2.15%
2023/09/08	58	47.51	36	47.46	48.15	22	1,370	1.61%
2023/09/07	38	46.85	31	46.77	47.00	7	1,321	0.53%
2023/09/06	62	46.53	58	46.39	46.80	4	1,314	0.30%
2023/09/05	5	45.40	16	45.53	46.00	-11	1,291	-0.85%
2023/09/04	2	44.30	3	44.15	44.30	-1	1,250	-0.08%
2023/09/01	3	44.18	11	44.41	44.30	-8	1,249	-0.64%
2023/08/31	5	44.76	14	44.64	44.60	-9	1,246	-0.72%
2023/08/30	6	44.44	6	44.35	44.50	0	1,250	0.00%
2023/08/29	5	44.16	4	44.38	44.25	1	1,250	0.08%
2023/08/28	7	44.84	8	45.09	44.50	-1	1,247	-0.08%
2023/08/25	7	44.89	8	44.91	44.90	-1	1,229	-0.08%
2023/08/24	16	45.05	22	44.97	44.70	-6	1,225	-0.49%
2023/08/23	5	44.61	5	44.69	44.75	0	1,211	0.00%
2023/08/22	3	45.00	3	44.98	45.00	0	1,200	0.00%
2023/08/21	3	44.93	3	45.07	45.00	0	1,196	0.00%
2023/08/18	11	45.11	12	44.93	45.00	-1	1,191	-0.08%
2023/08/17	6	44.73	7.1	44.87	45.15	-1.1	1,181	-0.09%
2023/08/16	9.1	44.38	9	44.32	44.65	0.1	1,159	0.01%
2023/08/15	34	44.77	29	44.69	44.55	5	1,150	0.43%
2023/08/14	33	44.23	54	44.32	43.35	-21	1,113	-1.89%
2023/08/11	137	43.89	120	43.86	43.90	17	1,083	1.57%	大買/大賣/
2023/08/10	7	42.02	7	42.06	42.10	0	1,009	0.00%
2023/08/09	3	42.62	4	42.74	42.65	-1	1,011	-0.10%
2023/08/08	2	42.53	7	42.41	42.70	-5	1,039	-0.48%
2023/08/07	3	42.30	4	42.46	42.60	-1	1,133	-0.09%
2023/08/04	0	0.00	2	41.95	42.30	-2	1,275	-0.16%
2023/08/02	7	41.56	15	41.63	41.55	-8	1,347	-0.59%
2023/08/01	4	42.18	5	41.88	42.25	-1	1,348	-0.07%
2023/07/31	3	42.35	3	42.77	42.35	0	1,345	0.00%
2023/07/28	6	42.39	17	42.57	42.95	-11	1,361	-0.81%
2023/07/27	0	0.00	1	43.20	42.95	-1	1,394	-0.07%
2023/07/26	9	43.45	56	43.23	43.25	-47	1,403	-3.35%
2023/07/25	24	43.18	92	43.02	43.20	-68	1,396	-4.87%
2023/07/24	144	41.92	2	41.15	42.30	142	1,386	10.24%	大買/鉅額交易
2023/07/21	7	41.62	8	41.57	41.50	-1	1,379	-0.07%
2023/07/20	6	41.62	6	41.54	41.70	0	1,385	0.00%
2023/07/19	6	40.60	6	41.03	40.60	0	1,379	0.00%
2023/07/18	8	41.54	9	41.60	41.10	-1	1,389	-0.07%
2023/07/17	19	41.09	25	41.80	42.15	-6	1,396	-0.43%
2023/07/14	9	40.88	8	41.02	40.75	1	1,375	0.07%
2023/07/13	14	41.60	8	41.58	41.20	6	1,378	0.43%
2023/07/12	10	41.75	15	41.92	41.95	-5	1,396	-0.36%
2023/07/11	6	40.92	6	41.03	40.85	0	1,409	0.00%
2023/07/10	16	45.06	20	45.05	44.95	-4	1,380	-0.29%
2023/07/07	8	45.02	12	44.48	44.65	-4	1,341	-0.30%
2023/07/06	2	45.35	3	45.43	45.50	-1	1,313	-0.08%
2023/07/05	6	45.13	14	45.14	45.10	-8	1,253	-0.64%
2023/07/04	1	44.75	0	0.00	44.75	1	1,225	0.08%
2023/07/03	1	44.20	1	44.20	44.20	0	1,218	0.00%
2023/06/29	3	43.10	0	0.00	43.30	3	1,231	0.24%
2023/06/28	6	42.99	10	42.95	42.85	-4	1,243	-0.32%
2023/06/27	1	42.85	1	42.80	42.85	0	1,264	0.00%
2023/06/26	1	43.35	0	0.00	43.35	1	1,279	0.08%
2023/06/20	11	43.66	0	0.00	43.30	11	1,319	0.83%
2023/06/19	1	42.80	2	43.00	43.25	-1	1,351	-0.07%
2023/06/16	10	43.18	2	43.00	43.00	8	1,405	0.57%
2023/06/15	1	43.40	1	43.50	43.40	0	1,460	0.00%
2023/06/14	5	43.39	2	43.40	43.40	3	1,456	0.21%
2023/06/13	9	42.39	1	42.20	42.65	8	1,449	0.55%
2023/06/12	8	42.42	8	42.70	42.40	0	1,447	0.00%
2023/06/07	1	42.00	0	0.00	42.00	1	1,442	0.07%
2023/06/02	1	41.70	3	41.95	41.95	-2	1,449	-0.14%
2023/06/01	1	41.55	0	0.00	41.80	1	1,446	0.07%
2023/05/31	19	41.40	2	41.25	41.55	17	1,446	1.18%
2023/05/30	0	0.00	2	41.25	41.25	-2	1,452	-0.14%
2023/05/29	1	40.85	1	41.05	41.50	0	1,443	0.00%
2023/05/26	2	40.88	3	40.88	40.75	-1	1,435	-0.07%
2023/05/25	1	40.90	0	0.00	40.90	1	1,435	0.07%
2023/05/24	22	41.09	32	41.00	40.95	-10	1,431	-0.70%
2023/05/23	10	41.13	0	0.00	41.20	10	1,428	0.70%
2023/05/22	9	40.77	0	0.00	40.80	9	1,421	0.63%
2023/05/19	19	40.30	4	40.34	40.35	15	1,418	1.06%
2023/05/18	16	40.30	0	0.00	40.25	16	1,410	1.13%
2023/05/17	101	40.48	1	40.45	40.40	100	1,400	7.14%	大買/
2023/05/16	16	40.44	0	0.00	40.25	16	1,391	1.15%
2023/05/15	15	40.41	3	40.22	40.40	12	1,381	0.87%
2023/05/12	18	40.68	8	40.44	40.80	10	1,374	0.73%
2023/05/11	68	40.83	89.1	41.25	40.00	-21.1	1,346	-1.57%
2023/05/10	91	43.77	102	43.93	42.80	-11	1,252	-0.88%	大賣/
2023/05/09	25	46.91	16	46.78	47.45	9	1,109	0.81%
2023/05/08	14	45.68	4	45.61	45.50	10	1,032	0.97%
2023/05/05	10	45.53	1	45.45	45.45	9	1,024	0.88%
2023/05/04	19	45.56	7	45.45	45.65	12	1,024	1.17%
2023/05/03	4	45.16	5	45.16	45.35	-1	1,000	-0.10%
2023/05/02	1	44.80	2	44.65	44.55	-1	958	-0.10%
2023/04/28	3	44.40	3	44.35	44.45	0	941	0.00%
2023/04/27	14	43.99	5	43.97	44.25	9	932	0.97%
2023/04/26	17	43.22	2	43.09	43.60	15	915	1.64%
2023/04/25	2	43.35	0	0.00	43.25	2	909	0.22%
2023/04/24	4	43.28	4	43.66	43.70	0	894	0.00%
2023/04/21	2	43.65	6	43.83	43.70	-4	887	-0.45%
2023/04/20	13	44.40	0	0.00	44.30	13	876	1.48%
2023/04/19	22	44.71	3	44.65	44.65	19	861	2.21%
2023/04/18	12	44.88	1	44.65	44.65	11	845	1.30%
2023/04/17	12	44.92	1	45.20	44.95	11	831	1.32%
2023/04/14	167	45.89	4	45.89	45.80	163	795	20.49%	大買/鉅額交易
2023/04/13	16	44.94	8	45.17	45.15	8	752	1.06%
2023/04/12	6	44.82	1	44.95	45.00	5	725	0.69%
2023/04/11	1	44.30	1	44.50	44.45	0	701	0.00%
2023/04/10	0	0.00	1	44.15	44.20	-1	689	-0.14%
2023/03/31	2	44.30	2	44.23	44.30	0	671	0.00%
2023/03/30	34	44.06	2	44.05	44.15	32	660	4.84%
2023/03/29	3	43.83	3	43.83	43.50	0	643	0.00%
2023/03/28	16	43.61	6	43.73	43.50	10	634	1.58%
2023/03/27	8	44.31	7	44.39	44.40	1	606	0.16%
2023/03/24	8	44.13	9	44.11	44.10	-1	585	-0.17%
2023/03/23	5	43.79	5	43.80	43.80	0	568	0.00%
2023/03/22	29	43.74	18	43.80	43.60	11	554	1.99%
2023/03/21	11	43.19	26	43.13	43.55	-15	520	-2.88%
2023/03/20	1	40.75	26	42.22	42.05	-25	463	-5.39%
2023/03/17	0	0.00	2	39.10	39.50	-2	418	-0.48%
2023/03/16	0	0.00	2	39.13	38.90	-2	417	-0.48%
2023/03/15	0	0.00	11	39.57	39.55	-11	423	-2.60%
2023/03/13	1	39.10	2	39.30	39.40	-1	427	-0.23%
2023/03/08	7	40.64	0	0.00	40.70	7	440	1.59%
2023/03/07	2	40.20	0	0.00	40.20	2	440	0.45%
2023/03/06	14	40.14	0	0.00	40.00	14	446	3.14%
2023/03/03	15	39.79	0	0.00	39.90	15	444	3.38%
2023/03/02	0	0.00	7	39.17	39.80	-7	441	-1.59%
2023/03/01	0	0.00	9	39.01	39.15	-9	439	-2.05%
2023/02/24	1	39.20	6	39.16	39.20	-5	445	-1.12%
2023/02/23	0	0.00	1	39.30	39.30	-1	453	-0.22%
2023/02/21	0	0.00	1	39.10	39.15	-1	469	-0.21%
2023/02/17	0	0.00	14	39.06	39.20	-14	491	-2.85%
2023/02/15	1	38.65	0	0.00	38.80	1	532	0.19%
2023/02/13	0	0.00	7	38.34	38.55	-7	601	-1.16%
2023/02/10	0	0.00	1	38.25	38.70	-1	608	-0.16%
2023/02/09	2	38.48	1	38.70	38.65	1	610	0.16%
2023/02/08	0	0.00	2	39.05	39.10	-2	606	-0.33%
2023/02/06	0	0.00	25	38.91	38.85	-25	615	-4.06%
2023/02/03	1	39.15	1	39.05	39.25	0	628	0.00%
2023/02/02	0	0.00	4	38.85	39.05	-4	630	-0.63%
2023/01/31	1	38.45	0	0.00	38.45	1	623	0.16%
2023/01/30	0	0.00	0.3	38.00	38.25	-0.3	624	-0.04%
2023/01/11	0	0.00	11	38.12	38.10	-11	654	-1.68%
2023/01/05	0	0.00	4	38.41	38.60	-4	672	-0.60%
2023/01/04	0	0.00	3	38.20	38.20	-3	677	-0.44%
2023/01/03	9	38.25	7	37.70	38.15	2	683	0.29%
2022/12/29	3	37.33	1	37.65	37.85	2	684	0.29%
2022/12/28	0	0.00	13	37.90	37.70	-13	696	-1.87%
2022/12/26	0	0.00	4	39.14	38.90	-4	713	-0.56%
2022/12/23	0	0.00	11	39.22	39.25	-11	716	-1.54%
2022/12/22	0	0.00	3	39.85	39.95	-3	716	-0.42%
2022/12/21	0	0.00	20	39.60	39.50	-20	734	-2.72%
2022/12/20	0	0.00	4	40.59	39.60	-4	740	-0.54%
2022/12/19	0	0.00	2	40.73	41.00	-2	749	-0.27%
2022/12/16	0	0.00	8	40.94	40.80	-8	767	-1.04%
2022/12/15	0	0.00	3	41.02	41.30	-3	774	-0.39%
2022/12/14	29	40.96	2	40.95	40.95	27	788	3.42%
2022/12/12	1	40.75	1	40.60	40.75	0	858	0.00%
2022/12/09	1	41.45	1	41.45	40.75	0	890	0.00%
2022/12/07	0	0.00	20	39.68	39.45	-20	922	-2.17%
2022/12/06	0	0.00	1	41.05	41.00	-1	950	-0.11%
2022/12/02	28	41.00	8	40.94	41.00	20	1,021	1.96%
2022/12/01	24	40.95	5	40.63	40.60	19	1,010	1.88%
2022/11/30	1	41.45	5	41.35	41.35	-4	994	-0.40%
2022/11/28	0	0.00	3	40.75	41.20	-3	981	-0.31%
2022/11/24	1	40.90	0	0.00	40.75	1	975	0.10%
2022/11/22	1	40.50	0	0.00	40.45	1	979	0.10%
2022/11/18	1	41.20	0	0.00	40.70	1	1,016	0.10%
2022/11/16	0	0.00	13	40.47	40.60	-13	1,001	-1.30%
2022/11/15	4	40.70	7	40.55	40.40	-3	994	-0.30%
2022/11/14	0	0.00	2	40.43	40.35	-2	984	-0.20%
2022/11/11	7	40.56	8	40.63	40.25	-1	980	-0.10%
2022/11/10	5	40.23	6	39.85	40.25	-1	954	-0.10%
2022/11/09	2	39.78	2	39.85	39.85	0	917	0.00%
2022/11/08	1	38.90	1	39.15	38.80	0	914	0.00%
2022/11/03	2	37.80	7	38.09	38.35	-5	1,044	-0.48%
2022/11/01	3	36.62	7	37.11	37.35	-4	1,066	-0.38%
2022/10/31	2	36.03	2	36.18	36.10	0	1,062	0.00%
2022/10/27	1	35.15	0	0.00	35.50	1	1,071	0.09%
2022/10/26	10	35.20	0	0.00	35.00	10	1,076	0.93%
2022/10/25	28	35.33	0	0.00	35.25	28	1,082	2.59%
2022/10/24	26	35.43	1	35.10	35.40	25	1,097	2.28%
2022/10/21	1	34.85	1	34.95	34.95	0	1,099	0.00%
2022/10/20	7	35.21	30	35.39	35.00	-23	1,099	-2.09%
2022/10/19	17	36.35	5	36.40	36.10	12	1,095	1.10%
2022/10/18	31	36.18	2	36.35	36.30	29	1,095	2.65%
2022/10/17	5	35.59	3	35.70	35.95	2	1,118	0.18%
2022/10/14	6	36.33	0	0.00	36.35	6	1,137	0.53%
2022/10/11	2	35.45	2	35.65	35.55	0	1,157	0.00%
2022/10/07	2	37.35	3	37.25	37.15	-1	1,232	-0.08%
2022/10/06	0	0.00	16	37.51	37.60	-16	1,276	-1.25%
2022/10/05	3	37.87	14	37.97	37.75	-11	1,283	-0.86%
2022/10/04	8	37.02	0	0.00	37.25	8	1,273	0.63%
2022/10/03	26	36.92	1	35.50	37.10	25	1,269	1.97%
2022/09/30	3	35.22	1	35.20	35.85	2	1,262	0.16%
2022/09/22	1	38.80	2	39.15	39.30	-1	1,219	-0.08%
2022/09/21	38	40.26	7	39.61	39.60	31	1,208	2.56%
2022/09/20	2	41.40	2	41.90	40.85	0	1,180	0.00%
2022/09/16	0	0.00	3	40.63	40.80	-3	1,105	-0.27%
2022/09/15	0	0.00	2	40.73	40.40	-2	1,070	-0.19%
2022/09/14	4	38.15	9	39.36	40.25	-5	1,041	-0.48%
2022/09/13	0	0.00	25	39.92	39.80	-25	1,021	-2.45%
2022/09/12	0	0.00	1	39.55	39.55	-1	979	-0.10%
2022/09/08	3	39.00	14	39.05	39.10	-11	962	-1.14%
2022/09/07	0	0.00	15	37.07	37.25	-15	900	-1.67%
2022/09/06	1	37.10	2	37.03	37.15	-1	897	-0.11%
2022/09/01	0	0.00	9	38.20	38.05	-9	890	-1.01%
2022/08/31	2	38.70	0	0.00	38.65	2	892	0.22%
2022/08/29	1	37.20	4	37.49	37.55	-3	882	-0.34%
2022/08/26	4	39.50	13	39.38	38.65	-9	876	-1.03%
2022/08/12	0	0.00	2	38.30	38.10	-2	787	-0.25%
2022/08/11	25	38.10	1	38.80	38.10	24	780	3.08%
2022/08/10	7	39.68	16	39.71	41.10	-9	728	-1.24%
2022/08/09	0	0.00	1	38.40	38.80	-1	652	-0.15%
2022/08/08	0	0.00	6	38.00	38.00	-6	631	-0.95%
2022/08/04	0	0.00	9	35.85	35.90	-9	614	-1.47%
2022/08/03	1	37.20	2	36.48	36.45	-1	613	-0.16%
2022/08/02	1	37.50	1	37.40	37.40	0	612	0.00%
2022/07/27	0	0.00	1	37.80	37.80	-1	589	-0.17%
2022/07/26	3	37.65	2	38.10	37.10	1	587	0.17%
2022/07/25	1	38.05	0	0.00	38.00	1	581	0.17%
2022/07/22	14	38.40	2	38.35	38.40	12	573	2.09%
2022/07/21	0	0.00	13	37.49	38.35	-13	555	-2.34%
2022/07/20	10	37.80	5	37.63	37.50	5	535	0.93%
2022/07/19	2	36.90	0	0.00	37.00	2	524	0.38%
2022/07/18	2	37.55	0	0.00	37.50	2	516	0.39%
2022/07/15	7	38.60	5	38.72	38.40	2	500	0.40%
2022/07/14	4	37.94	6	38.25	38.20	-2	422	-0.47%
2022/07/13	17	36.69	0	0.00	37.05	17	381	4.45%
2022/07/12	0	0.00	2	35.63	35.25	-2	373	-0.54%
2022/07/11	12	36.10	3	36.03	36.50	9	371	2.43%
2022/07/08	5	35.94	1	36.15	35.60	4	366	1.09%
2022/07/07	1	34.45	0	0.00	35.00	1	356	0.28%
2022/07/06	9	33.89	0	0.00	33.80	9	351	2.56%
2022/07/05	5	34.32	2	34.05	34.10	3	352	0.85%
2022/07/04	10	34.08	0	0.00	33.80	10	351	2.84%
2022/07/01	11	34.04	0	0.00	33.90	11	352	3.12%
2022/06/30	1	34.30	1	34.05	34.05	0	342	0.00%
2022/06/29	0	0.00	1	35.75	35.65	-1	336	-0.30%
2022/06/28	2	35.93	0	0.00	35.90	2	341	0.59%
2022/06/27	12	36.10	7	36.10	36.40	5	355	1.41%
2022/06/24	49	35.42	1	35.50	35.25	48	355	13.50%
2022/06/23	3	35.45	0	0.00	35.05	3	356	0.84%
2022/06/22	8	35.45	2	35.78	35.25	6	358	1.67%
2022/06/21	4	35.79	0	0.00	35.95	4	363	1.10%
2022/06/20	3	34.60	0	0.00	34.20	3	372	0.80%
2022/06/17	2	35.78	0	0.00	35.50	2	373	0.54%
2022/06/16	4	36.91	0	0.00	36.30	4	372	1.07%
2022/06/15	5	36.94	4	37.04	36.75	1	373	0.27%
2022/06/13	0	0.00	8	37.00	37.10	-8	376	-2.12%
2022/06/10	7	37.66	9.2	37.43	37.90	-2.2	380	-0.57%
2022/06/09	15	37.86	2	38.25	37.75	13	377	3.45%
2022/06/08	1	38.40	0	0.00	38.30	1	369	0.27%
2022/06/07	0	38.20	0	0.00	38.20	0	372	0.00%
2022/06/06	2	38.13	0	0.00	37.95	2	376	0.53%
2022/06/02	33	37.77	1	37.40	37.80	32	380	8.41%
2022/06/01	5	37.56	0	0.00	37.50	5	401	1.25%
2022/05/31	5	37.28	3	37.63	37.50	2	407	0.49%
2022/05/30	10	36.71	0	0.00	36.80	10	404	2.48%
2022/05/25	4	35.75	2	35.85	36.00	2	404	0.49%
2022/05/24	7	35.66	0	0.00	35.30	7	409	1.71%
2022/05/23	18	35.88	0	0.00	35.80	18	414	4.34%
2022/05/20	2	35.95	0	0.00	35.95	2	424	0.47%
2022/05/19	14	35.83	0	0.00	36.00	14	422	3.31%
2022/05/18	18	36.62	38	36.59	36.70	-20	420	-4.76%
2022/05/16	1	36.05	120	35.94	35.80	-119	421	-28.22%	大賣/鉅額交易
2022/05/13	0	0.00	1	35.65	36.30	-1	426	-0.23%
2022/05/12	2	35.20	0	0.00	35.25	2	428	0.47%
2022/05/11	2	35.73	2.1	36.09	35.50	-0.1	429	-0.02%
2022/05/10	0	0.00	0.3	35.23	36.25	-0.3	429	-0.07%
2022/05/09	0	0.00	1.7	36.07	35.20	-1.7	423	-0.39%
2022/05/06	1	36.15	0.6	36.63	36.40	0.4	422	0.10%
2022/05/05	7	37.10	121	37.11	37.30	-114	419	-27.16%	大賣/鉅額交易
2022/04/28	0	0.00	1	36.95	37.00	-1	433	-0.23%
2022/04/27	1	36.00	7.4	36.24	36.50	-6.4	435	-1.46%
2022/04/25	5	38.32	3.7	38.43	37.85	1.3	433	0.30%
2022/04/22	0	0.00	38	39.31	39.25	-38	429	-8.85%
2022/04/21	5	39.20	0	0.00	39.10	5	434	1.15%
2022/04/20	2	39.25	0.1	39.60	39.40	1.9	432	0.45%
2022/04/19	16	39.68	5	39.77	39.60	11	436	2.52%
2022/04/18	0	0.00	0	40.65	39.90	0	441	0.00%
2022/04/14	0	42.00	0	42.00	41.20	0	460	0.00%
2022/04/11	0	0.00	0.5	40.80	40.00	-0.5	574	-0.08%
2022/04/07	25	41.27	0	41.00	40.50	25	646	3.87%
2022/04/06	83	41.31	0	0.00	41.55	83	654	12.68%
2022/04/01	22	41.52	0	0.00	41.55	22	684	3.22%
2022/03/31	1	41.60	0	0.00	41.50	1	692	0.14%
2022/03/30	13	42.38	4	43.15	42.25	9	701	1.28%
2022/03/29	20	41.98	0	42.20	41.90	20	698	2.86%
2022/03/25	1	41.90	0	0.00	41.80	1	715	0.14%
2022/03/23	7	42.17	0	0.00	42.00	7	729	0.96%
2022/03/22	1	41.75	0	0.00	42.00	1	726	0.14%
2022/03/21	2	41.48	0	0.00	41.45	2	738	0.27%
2022/03/18	5	41.11	4	41.00	41.10	1	762	0.13%
2022/03/16	0	0.00	1	39.80	40.20	-1	806	-0.12%
2022/03/15	0	0.00	0.3	39.80	39.70	-0.3	841	-0.03%
2022/03/10	1	40.70	0	0.00	40.75	1	1,154	0.09%
2022/03/09	8	39.57	4	39.61	39.55	4	1,164	0.34%
2022/03/08	0	0.00	2	38.93	38.90	-2	1,186	-0.17%
2022/03/07	0	0.00	10.5	39.64	38.90	-10.5	1,244	-0.85%
2022/03/04	0	0.00	2	41.35	40.85	-2	1,273	-0.16%
2022/03/02	7	41.68	0	0.00	41.60	7	1,284	0.54%
2022/03/01	1	41.30	0	0.00	41.65	1	1,293	0.08%
2022/02/25	2	40.60	0.1	41.00	40.60	1.9	1,294	0.15%
2022/02/24	3	41.35	4.1	41.74	40.40	-1.1	1,294	-0.08%
2022/02/23	4	42.13	1	42.05	42.05	3	1,288	0.23%
2022/02/22	1	42.85	3.4	42.62	42.15	-2.4	1,285	-0.19%
2022/02/18	10	43.66	0	0.00	43.65	10	1,291	0.77%
2022/02/17	21	43.71	0	0.00	43.50	21	1,301	1.61%
2022/02/16	31	43.57	0	0.00	43.55	31	1,308	2.37%
2022/02/15	2	44.00	2	44.40	43.45	0	1,305	0.00%
2022/02/14	2	43.43	1	43.51	43.50	1	1,307	0.08%
2022/02/11	10	44.48	0	0.00	44.45	10	1,307	0.76%
2022/02/10	6	44.66	2	45.08	44.60	4	1,306	0.31%
2022/02/09	6	45.02	1	44.95	44.90	5	1,305	0.38%
2022/02/07	3	44.12	3	43.67	44.00	0	1,301	0.00%
2022/01/25	0	0.00	7	43.50	43.15	-7	1,297	-0.54%
2022/01/24	1	43.55	1	44.00	44.00	0	1,294	0.00%
2022/01/21	15	44.70	2	44.45	44.80	13	1,295	1.00%
2022/01/20	0	0.00	1	45.55	45.80	-1	1,285	-0.08%
2022/01/19	5	45.46	10	45.16	45.15	-5	1,283	-0.39%
2022/01/17	0	0.00	1	45.45	45.75	-1	1,278	-0.08%
2022/01/14	6	45.03	1	45.05	45.00	5	1,279	0.39%
2022/01/13	0	0.00	1	46.25	45.95	-1	1,282	-0.08%
2022/01/12	2	46.53	0	0.00	46.30	2	1,298	0.15%
2022/01/11	14	46.59	1	46.15	46.80	13	1,300	1.00%
2022/01/10	0	0.00	11	46.71	46.95	-11	1,293	-0.85%
2022/01/07	3	46.70	4	45.86	46.30	-1	1,290	-0.08%
2022/01/05	7	47.36	10.2	48.00	47.65	-3.2	1,272	-0.25%
2022/01/04	15	48.98	22	49.15	48.80	-7	1,248	-0.56%
2022/01/03	55	48.53	0.5	48.80	48.85	54.5	1,180	4.62%
2021/12/30	26	47.88	3	47.85	47.70	23	1,136	2.02%
2021/12/29	4	46.78	0	0.00	46.75	4	1,114	0.36%
2021/12/28	9	46.42	5	45.55	46.60	4	1,106	0.36%
2021/12/27	23	44.84	0	0.00	44.90	23	1,081	2.13%
2021/12/24	4	44.56	0	0.00	44.45	4	1,080	0.37%
2021/12/23	3	45.05	6	45.46	45.00	-3	1,067	-0.28%
2021/12/22	1	44.55	0	0.00	45.00	1	1,059	0.09%
2021/12/20	3	44.83	1	45.60	44.40	2	1,046	0.19%
2021/12/16	0	0.00	9	45.71	45.50	-9	1,043	-0.86%
2021/12/14	4	45.28	1	45.00	44.95	3	1,025	0.29%
2021/12/13	5	46.39	137	46.81	46.50	-132	1,005	-13.13%	大賣/鉅額交易
2021/12/10	0	0.00	1	48.10	48.05	-1	974	-0.10%
2021/12/09	4	48.79	9	49.42	48.75	-5	964	-0.52%
2021/12/08	14	49.05	8	49.28	49.30	6	929	0.65%
2021/12/07	40	49.93	195	49.65	50.30	-155	800	-19.37%	大賣/鉅額交易
2021/12/06	0	0.00	99	46.13	45.80	-99	632	-15.64%
2021/12/03	4	46.28	4	46.39	46.45	0	626	0.00%
2021/12/02	2	47.20	2	47.40	45.90	0	615	0.00%
2021/12/01	10	46.87	50	46.76	46.95	-40	594	-6.73%
2021/11/30	1	46.40	0	0.00	46.40	1	534	0.19%
2021/11/29	1	42.60	2	42.98	42.60	-1	493	-0.20%
2021/11/26	2	42.78	1	43.25	42.95	1	498	0.20%
2021/11/25	1	44.00	1	43.35	44.25	0	490	0.00%
2021/11/24	4	42.94	10	43.04	43.25	-6	483	-1.24%
2021/11/22	2	43.65	6	43.69	43.70	-4	490	-0.82%
2021/11/19	5	43.85	0	0.00	43.85	5	496	1.01%
2021/11/17	0	0.00	2	44.45	44.35	-2	495	-0.40%
2021/11/16	6	43.14	2	43.78	43.85	4	492	0.81%
2021/11/12	1	42.20	2	42.70	42.75	-1	535	-0.19%
2021/11/11	13	42.46	2	42.25	42.25	11	547	2.01%
2021/11/10	23	43.65	28	43.51	43.35	-5	606	-0.82%
2021/11/09	0	0.00	40	43.79	43.75	-40	622	-6.43%
2021/11/08	1	43.00	1	43.10	43.10	0	636	0.00%
2021/11/03	1	43.20	0	0.00	43.25	1	699	0.14%
2021/11/02	0	0.00	1	43.70	43.00	-1	717	-0.14%
2021/11/01	1	43.15	7	43.14	43.10	-6	728	-0.82%
2021/10/29	2	44.13	2	44.73	43.40	0	741	0.00%
2021/10/28	2	44.50	12	44.05	44.50	-10	755	-1.32%
2021/10/27	2	44.28	7	44.23	44.10	-5	774	-0.65%
2021/10/26	0	0.00	7	44.76	44.45	-7	831	-0.84%
2021/10/22	0	0.00	3	44.82	44.80	-3	911	-0.33%
2021/10/21	0	0.00	2	44.73	45.95	-2	967	-0.21%
2021/10/20	10	45.45	4	44.86	44.70	6	1,045	0.57%
2021/10/19	3	43.75	10	43.51	43.75	-7	1,235	-0.57%
2021/10/18	4	42.59	5	42.74	42.70	-1	1,322	-0.08%
2021/10/15	1	43.45	20	42.91	42.85	-19	1,344	-1.41%
2021/10/14	0	0.00	33	42.42	42.70	-33	1,356	-2.43%
2021/10/13	2	42.75	0	0.00	42.70	2	1,371	0.15%
2021/10/12	2	42.03	3	42.65	42.00	-1	1,376	-0.07%
2021/10/08	6	43.66	16	43.98	43.60	-10	1,409	-0.71%
2021/10/07	0	0.00	1	44.05	44.45	-1	1,439	-0.07%
2021/10/06	1	42.05	7	42.51	42.45	-6	1,495	-0.40%
2021/10/04	0	0.00	1	43.65	42.65	-1	1,534	-0.07%
2021/10/01	2	43.05	17	43.91	43.50	-15	1,536	-0.98%
2021/09/30	0	0.00	19	44.87	44.70	-19	1,544	-1.23%
2021/09/29	1	45.05	41	44.90	44.85	-40	1,550	-2.58%
2021/09/28	1	46.10	11	46.31	46.20	-10	1,560	-0.64%
2021/09/27	0	0.00	9	47.34	47.35	-9	1,577	-0.57%
2021/09/24	0	0.00	19	46.07	46.60	-19	1,585	-1.20%
2021/09/23	0	0.00	2	45.18	45.90	-2	1,587	-0.13%
2021/09/22	1	43.85	18	43.82	43.80	-17	1,587	-1.07%
2021/09/16	0	0.00	45	45.31	45.25	-45	1,595	-2.82%
2021/09/15	0	0.00	14	45.55	45.70	-14	1,602	-0.87%
2021/09/14	2	45.45	1	45.60	45.35	1	1,615	0.06%
2021/09/10	1	45.90	0	0.00	46.00	1	1,627	0.06%
2021/09/09	0	0.00	2	46.23	46.25	-2	1,631	-0.12%
2021/09/08	1	45.60	15	45.74	45.85	-14	1,642	-0.85%
2021/09/07	2	47.25	1	47.55	47.00	1	1,649	0.06%
2021/09/03	3	48.70	3	49.02	48.75	0	1,646	0.00%
2021/09/02	2	48.30	2	48.50	48.00	0	1,644	0.00%
2021/09/01	5	48.28	157	48.24	48.85	-152	1,647	-9.23%	大賣/鉅額交易
2021/08/31	1	47.60	1	47.35	47.60	0	1,650	0.00%
2021/08/30	1	47.65	1	47.80	47.55	0	1,672	0.00%
2021/08/27	1	47.40	1	47.70	47.25	0	1,717	0.00%
2021/08/26	5	47.20	6	47.72	47.20	-1	1,771	-0.06%
2021/08/25	2	48.08	0	0.00	48.00	2	1,771	0.11%
2021/08/24	1	47.55	1	47.90	47.60	0	1,780	0.00%
2021/08/20	1	46.05	1	46.90	46.60	0	1,786	0.00%
2021/08/19	3	46.67	189	47.08	46.60	-186	1,782	-10.43%	大賣/鉅額交易
2021/08/18	3	47.60	18	47.95	48.85	-15	1,765	-0.85%
2021/08/17	14	47.96	2	48.38	47.85	12	1,753	0.68%
2021/08/16	17	48.18	1,415	47.68	48.45	-1,398	1,748	-79.96%	大賣/鉅額交易
2021/08/13	4	50.18	4	50.40	50.60	0	1,713	0.00%
2021/08/12	15	50.83	232	50.58	50.60	-217	1,713	-12.66%	大賣/鉅額交易
2021/08/11	16	51.04	14	50.96	51.00	2	1,714	0.12%
2021/08/10	38	51.74	8	52.03	51.70	30	1,732	1.73%
2021/08/09	2	54.30	2	54.50	54.10	0	1,728	0.00%
2021/08/06	2	54.50	3	54.87	54.60	-1	1,734	-0.06%
2021/08/05	2	55.80	0	0.00	55.70	2	1,740	0.11%
2021/08/03	6.2	57.37	186	56.93	57.40	-179.8	1,800	-9.99%	大賣/鉅額交易
2021/08/02	10.3	56.38	8	56.40	56.40	2.3	1,790	0.13%
2021/07/30	7.3	56.52	280	57.02	55.30	-272.7	1,777	-15.34%	大賣/鉅額交易
2021/07/29	11.2	54.40	41	54.48	54.50	-29.8	1,735	-1.72%
2021/07/28	26	55.51	19.7	56.67	55.80	6.3	1,734	0.37%
2021/07/27	11	59.11	37	58.48	57.60	-26	1,731	-1.50%
2021/07/26	25.7	58.20	208	57.83	57.90	-182.3	1,699	-10.73%	大賣/鉅額交易
2021/07/23	101	58.05	545	58.54	59.10	-444	1,619	-27.41%	大買/大賣/鉅額交易
2021/07/22	1,676	55.61	1	54.40	57.50	1,675	1,426	117.45%	大買/鉅額交易
2021/07/21	456	52.44	1	52.40	52.80	455	1,347	33.77%	大買/鉅額交易
2021/07/19	1	53.50	0	56.90	53.50	1	1,336	0.07%
2021/07/16	3	54.93	3.1	55.20	54.60	-0.1	1,341	-0.01%
2021/07/15	3	55.00	3	54.93	55.00	0	1,344	0.00%
2021/07/14	67	53.53	13.6	53.13	54.00	53.4	1,312	4.07%
2021/07/13	41.1	52.80	22.5	52.79	52.50	18.6	1,298	1.43%
2021/07/12	27.2	49.95	2.3	49.99	50.00	24.8	1,252	1.98%
2021/07/09	23	50.77	0.3	51.31	50.50	22.7	1,229	1.84%
2021/07/08	1	51.40	2.4	51.74	51.40	-1.4	1,252	-0.12%
2021/07/07	2	51.15	1.1	51.43	51.10	1	1,265	0.08%
2021/07/06	0	0.00	17.7	52.25	52.00	-17.7	1,276	-1.38%
2021/07/05	0	0.00	1	52.31	52.90	-1	1,298	-0.08%
2021/07/02	2	51.45	32.6	52.02	51.50	-30.6	1,311	-2.33%
2021/07/01	1	53.00	0.1	52.65	52.10	0.9	1,318	0.07%
2021/06/30	0	0.00	0	53.30	53.20	0	1,330	0.00%
2021/06/29	0	0.00	0.6	53.65	53.10	-0.6	1,347	-0.04%
2021/06/28	0	0.00	0.1	54.00	54.30	-0.1	1,354	0.00%
2021/06/25	2	53.75	1.9	54.25	53.70	0.1	1,358	0.01%
2021/06/24	18	53.83	29	54.01	53.80	-11	1,377	-0.80%
2021/06/23	51	54.24	2	54.55	54.60	49	1,392	3.52%
2021/06/22	0	0.00	5	52.70	52.40	-5	1,437	-0.35%
2021/06/21	1	52.90	1	53.10	52.90	0	1,553	0.00%
2021/06/18	1	54.70	1	54.90	54.20	0	1,614	0.00%
2021/06/17	1	54.80	0.1	54.80	54.50	0.9	1,692	0.06%
2021/06/16	24	54.69	0.2	54.83	54.70	23.8	1,755	1.36%
2021/06/15	1.3	55.66	0	0.00	55.90	1.3	1,798	0.07%
2021/06/08	3	56.17	3	57.00	56.10	0	1,924	0.00%
2021/06/07	7	56.87	7	57.60	57.10	0	1,922	0.00%
2021/06/04	16	58.03	1	57.80	57.80	15	1,914	0.78%
2021/06/03	7	57.77	9	57.78	58.90	-2	1,873	-0.11%
2021/06/02	19	55.68	30	55.76	55.50	-11	1,824	-0.60%
2021/06/01	3	56.77	4	57.00	56.40	-1	1,826	-0.05%
2021/05/26	5	56.58	1	57.20	56.50	4	1,869	0.21%
2021/05/25	1	55.60	1	56.00	55.70	0	1,884	0.00%
2021/05/24	0	0.00	0	55.20	55.50	0	1,902	0.00%
2021/05/21	6	55.35	9	54.67	56.30	-3	1,946	-0.15%
2021/05/20	1	53.10	1	52.70	52.70	0	1,950	0.00%
2021/05/19	4	51.10	81.1	51.00	52.20	-77.1	1,956	-3.94%
2021/05/18	1.1	51.85	1	50.70	52.30	0.1	1,972	0.01%
2021/05/17	4	48.76	4	49.25	47.55	0	1,992	0.00%
2021/05/14	1	52.10	1.1	52.58	52.10	-0.1	1,983	-0.01%
2021/05/13	6.1	53.43	6	53.55	53.40	0.1	1,995	0.01%
2021/05/12	27	54.25	27	54.73	54.40	0	2,013	0.00%
2021/05/11	1	57.90	1.1	58.25	58.10	-0.1	1,985	0.00%
2021/05/10	2	60.90	17	61.57	61.00	-15	2,009	-0.75%
2021/05/07	0	0.00	0.1	62.00	62.30	-0.1	2,154	0.00%
2021/05/06	3	62.37	3	62.36	61.50	0	2,414	0.00%
2021/05/05	12.1	61.75	37	61.48	62.50	-24.9	2,648	-0.94%
2021/05/04	2	58.50	9	58.70	58.20	-7	2,676	-0.26%
2021/05/03	1	61.90	4	61.33	60.90	-3	2,658	-0.11%
2021/04/29	1	63.10	0	0.00	63.10	1	2,668	0.04%
2021/04/28	1	65.00	1	63.50	63.50	0	2,691	0.00%
2021/04/27	2	64.50	22	64.05	64.50	-20	2,735	-0.73%
2021/04/26	0	0.00	59	63.30	63.20	-59	2,801	-2.11%
2021/04/23	1	62.80	71	63.01	63.50	-70	2,890	-2.42%
2021/04/22	7	63.24	5	63.14	62.70	2	2,986	0.07%
2021/04/21	2	63.25	0	0.00	63.30	2	3,040	0.07%
2021/04/20	0	0.00	2	64.40	63.90	-2	3,057	-0.07%
2021/04/19	1	63.20	147.2	63.89	63.90	-146.2	3,074	-4.75%	大賣/鉅額交易
2021/04/16	5	64.60	3	64.10	64.00	2	3,083	0.06%
2021/04/15	2	64.30	0	0.00	64.50	2	3,088	0.06%
2021/04/14	0	0.00	10	62.94	63.40	-10	3,106	-0.32%
2021/04/13	7	65.21	8	64.68	64.10	-1	3,112	-0.03%
2021/04/12	0	0.00	10	66.15	65.30	-10	3,118	-0.32%
2021/04/09	9	66.19	0	0.00	65.90	9	3,114	0.29%
2021/04/08	2	66.50	0	0.00	66.70	2	3,110	0.06%
2021/04/07	6	66.30	5.1	66.19	66.40	0.9	3,100	0.03%
2021/04/06	91	66.00	30	65.43	66.40	61	3,091	1.97%
2021/04/01	50	65.49	3	65.70	65.10	47	3,087	1.52%
2021/03/31	56	66.25	1	66.30	66.20	55	3,096	1.78%
2021/03/30	28	65.81	1	65.80	65.80	27	3,170	0.85%
2021/03/29	9	65.70	10	65.84	65.70	-1	3,223	-0.03%
2021/03/26	0.1	65.50	4	64.95	65.00	-4	3,224	-0.12%
2021/03/25	6	65.05	7	65.24	64.80	-1	3,223	-0.03%
2021/03/24	11	67.40	42.5	67.38	66.60	-31.5	3,182	-0.99%
2021/03/23	22.5	70.04	5.3	69.69	70.60	17.2	3,079	0.56%
2021/03/22	41.2	70.85	410	69.96	69.10	-368.8	3,030	-12.17%	大賣/鉅額交易
2021/03/19	17	69.80	9	69.78	69.80	8	3,003	0.27%
2021/03/18	119.1	69.71	14	69.14	69.20	105.1	2,957	3.55%	大買/鉅額交易
2021/03/17	6	67.82	15	67.85	68.20	-9	2,960	-0.31%
2021/03/16	303	68.04	8	67.68	67.90	295	3,065	9.62%	大買/鉅額交易
2021/03/15	5	64.98	0	0.00	65.90	5	3,033	0.16%
2021/03/11	0	0.00	3	65.00	65.30	-3	3,120	-0.10%
2021/03/10	2	64.05	6	63.92	64.00	-4	3,191	-0.13%
2021/03/09	1	63.70	2	63.85	64.30	-1	3,316	-0.03%
2021/03/08	2	64.20	20	63.99	64.00	-18	3,441	-0.52%
2021/03/04	1	65.20	0	0.00	64.50	1	3,606	0.03%
2021/03/03	18	65.40	10	64.24	65.50	8	3,684	0.22%
2021/03/02	1	65.80	1	64.70	64.70	0	3,694	0.00%
2021/02/26	1	65.50	6	65.35	65.90	-5	3,718	-0.13%
2021/02/25	6	66.17	2	67.35	65.80	4	3,769	0.11%
2021/02/24	5	67.32	4.1	67.19	66.40	0.9	3,841	0.02%
2021/02/23	26	68.77	16	68.63	68.30	10	3,880	0.26%
2021/02/22	3	68.20	4	68.00	68.00	-1	3,975	-0.03%
2021/02/19	0	0.00	8	66.80	67.50	-8	3,986	-0.20%
2021/02/18	9	67.24	3	66.93	67.40	6	4,002	0.15%
2021/02/17	8.1	65.80	10.1	66.00	66.20	-2	4,053	-0.05%
2021/02/05	3	64.20	4	63.93	64.20	-1	4,058	-0.02%
2021/02/04	3	64.90	502	64.64	64.80	-499	4,109	-12.14%	大賣/鉅額交易
2021/02/03	7	66.49	3.1	66.39	65.50	3.9	4,150	0.09%
2021/02/02	9.2	65.30	9	65.59	65.40	0.2	4,231	0.00%
2021/02/01	10	65.78	19	65.49	65.90	-9	4,302	-0.21%
2021/01/29	91.1	67.21	186	68.45	66.70	-95	4,422	-2.15%	大賣/
2021/01/28	614	68.03	21	68.37	68.70	593	4,302	13.78%	大買/鉅額交易
2021/01/27	129	67.86	101	67.56	66.30	28	4,085	0.69%	大買/大賣/
2021/01/26	36	65.91	31	65.70	65.80	5	3,880	0.13%
2021/01/25	31	65.57	27.2	65.08	65.50	3.8	3,849	0.10%
2021/01/22	1.1	64.71	1	65.30	65.60	0.1	3,871	0.00%
2021/01/21	37.1	64.15	52	64.42	64.20	-14.9	3,892	-0.38%
2021/01/20	43	63.87	76.5	64.89	63.80	-33.5	3,926	-0.85%
2021/01/19	43	66.85	53.4	66.82	66.90	-10.4	3,938	-0.26%
2021/01/18	52.2	67.07	39	66.30	66.90	13.1	3,929	0.33%
2021/01/15	57.7	65.87	103.6	64.75	65.90	-45.9	3,882	-1.18%	大賣/
2021/01/14	103.6	64.98	13	64.42	65.30	90.6	3,933	2.30%	大買/
2021/01/13	5	62.22	286	62.89	62.00	-281	4,401	-6.38%	大賣/鉅額交易
2021/01/12	0	0.00	7	61.16	61.30	-7	4,438	-0.16%
2021/01/11	5	62.30	5	62.46	62.30	0	4,486	0.00%
2021/01/08	0	0.00	1.1	61.91	61.70	-1.1	4,584	-0.02%
2021/01/06	6.1	63.07	65	62.12	62.20	-58.9	4,805	-1.23%
2021/01/05	3	63.17	7	62.90	63.00	-4	4,934	-0.08%
2021/01/04	1	64.30	27	64.48	64.20	-26	4,964	-0.52%
2020/12/31	37	64.75	35	63.93	64.90	2	5,063	0.04%
2020/12/30	49	63.78	31.1	64.03	63.80	17.9	5,149	0.35%
2020/12/29	146	64.65	46	64.50	64.40	100	5,215	1.92%	大買/
2020/12/28	25	64.76	0	0.00	64.80	25	5,272	0.47%
2020/12/25	28.1	64.73	35	64.81	64.70	-6.9	5,363	-0.13%
2020/12/24	19	65.83	16	65.33	65.80	3	5,420	0.06%
2020/12/23	5	62.94	8	63.65	64.70	-3	5,408	-0.05%
2020/12/22	6	62.33	9	62.08	61.00	-3	5,497	-0.05%
2020/12/21	5	62.12	29	61.66	62.30	-24	5,671	-0.42%
2020/12/18	35	63.31	34	63.45	63.20	1	5,857	0.02%
2020/12/17	58	64.26	58	64.20	64.30	0	5,931	0.00%
2020/12/16	0	0.00	12	64.05	64.10	-12	6,066	-0.20%
2020/12/15	68	63.39	67	64.27	63.40	1	6,170	0.02%
2020/12/14	1	64.10	1	63.30	63.80	0	6,381	0.00%
2020/12/11	54	63.32	55.2	63.81	63.30	-1.2	6,513	-0.02%
2020/12/10	63	65.31	63	65.01	65.30	0	6,504	0.00%
2020/12/09	62	63.90	33	63.60	63.90	29	6,436	0.45%
2020/12/08	1.2	62.79	1	63.70	63.70	0.2	6,553	0.00%
2020/12/07	2	61.80	34	61.57	61.80	-32	6,635	-0.48%
2020/12/04	4	62.98	2	62.75	62.60	2	6,687	0.03%
2020/12/03	5	64.26	2	63.80	63.80	3	6,785	0.04%
2020/12/02	9	67.16	2.1	67.04	66.20	6.9	6,765	0.10%
2020/12/01	2	70.35	116.2	70.01	69.10	-114.2	6,766	-1.69%	大賣/鉅額交易
2020/11/30	93	71.47	40	69.87	70.50	53	6,897	0.77%
2020/11/27	13	71.24	14	71.39	69.50	-1	6,956	-0.01%
2020/11/26	1	69.30	61	69.85	69.40	-60	7,336	-0.82%
2020/11/25	1	70.20	22	70.77	69.70	-21	7,796	-0.27%
2020/11/24	1	70.60	36	70.96	70.40	-35	7,972	-0.44%
2020/11/23	100	71.36	7	71.24	71.50	93	8,254	1.13%
2020/11/20	2.1	69.53	5	69.44	69.60	-2.9	8,466	-0.03%
2020/11/19	12.2	70.06	5	71.10	68.80	7.2	8,941	0.08%
2020/11/18	3	69.30	4	68.80	69.80	-1	9,056	-0.01%
2020/11/17	39	68.36	40	68.11	68.40	-1	9,244	-0.01%
2020/11/16	36	68.79	135	69.47	68.70	-99	9,482	-1.04%	大賣/
2020/11/13	118	69.36	6	69.13	69.10	112	9,703	1.15%	大買/鉅額交易
2020/11/12	68	68.58	37	68.15	68.00	31	9,926	0.31%
2020/11/11	49	67.97	37	68.20	67.90	12	10,340	0.12%
2020/11/10	6	68.45	4	67.85	68.10	2	10,724	0.02%
2020/11/09	94	68.92	49	68.60	68.90	45	11,240	0.40%
2020/11/06	26	70.21	11	69.31	67.70	15	11,460	0.13%
2020/11/05	2	67.25	6	66.53	66.30	-4	11,486	-0.03%
2020/11/04	0	0.00	1	66.10	66.80	-1	11,654	-0.01%
2020/11/03	30	65.10	36	64.80	65.00	-6	11,901	-0.05%
2020/11/02	8	63.54	2	64.60	64.40	6	12,139	0.05%
2020/10/30	2	64.85	4	64.75	64.00	-2	12,466	-0.02%
2020/10/29	31	65.01	11	64.67	65.00	20	12,730	0.16%
2020/10/28	37	66.31	49	66.28	66.20	-12	12,750	-0.09%
2020/10/27	0	0.00	15	67.44	68.00	-15	12,776	-0.12%
2020/10/26	23	68.99	7	68.29	66.90	16	13,043	0.12%
2020/10/23	2	68.40	3	69.57	69.40	-1	13,250	-0.01%
2020/10/22	15	68.19	708	69.44	68.40	-693	13,282	-5.22%	大賣/鉅額交易
2020/10/21	840	74.38	187	72.56	69.50	653	13,215	4.94%	大買/大賣/鉅額交易
2020/10/20	15	70.75	2	70.75	71.00	13	12,729	0.10%
2020/10/19	0	0.00	45	69.44	70.10	-45	12,720	-0.35%
2020/10/16	7	68.73	14	69.38	68.60	-7	12,720	-0.06%
2020/10/15	104	68.96	129	71.42	68.50	-25	12,628	-0.20%	大買/大賣/
2020/10/14	6	71.25	35	71.34	71.90	-29	12,530	-0.23%
2020/10/13	32	71.06	60	70.87	70.20	-28	12,454	-0.22%
2020/10/12	1	68.90	11	69.04	68.00	-10	12,348	-0.08%
2020/10/08	24	68.97	28	69.82	68.90	-4	12,348	-0.03%
2020/10/07	31	69.37	58	67.31	69.50	-27	12,275	-0.22%
2020/10/06	11	67.63	6	67.30	66.40	5	12,241	0.04%
2020/10/05	42	65.46	19	65.87	66.70	23	12,298	0.19%
2020/09/30	31	64.59	8	63.16	65.20	23	12,311	0.19%
2020/09/29	17	63.69	27	64.03	63.70	-10	12,351	-0.08%
2020/09/28	26	65.32	69	65.62	65.20	-43	12,376	-0.35%
2020/09/25	11	64.35	61	66.18	65.00	-50	12,408	-0.40%
2020/09/24	18	70.07	70	70.64	68.00	-52	12,452	-0.42%
2020/09/23	76	71.54	4	70.95	71.90	72	12,462	0.58%
2020/09/22	3	69.50	132	69.62	68.60	-129	12,353	-1.04%	大賣/鉅額交易
2020/09/21	4	68.83	76	68.45	71.20	-72	12,464	-0.58%
2020/09/18	13	72.28	13	72.47	70.60	0	12,363	0.00%
2020/09/17	65	72.52	112	72.34	71.10	-47	12,289	-0.38%	大賣/
2020/09/16	23	70.30	47	68.36	70.30	-24	12,113	-0.20%
2020/09/15	12	68.31	21	67.78	66.80	-9	12,036	-0.07%
2020/09/14	38	67.75	14	67.44	68.10	24	12,215	0.20%
2020/09/11	7	68.17	58	67.82	66.60	-51	12,511	-0.41%
2020/09/10	52	72.46	21	71.53	69.50	31	12,547	0.25%
2020/09/09	13	70.71	25	69.72	71.00	-12	12,540	-0.10%
2020/09/08	45	70.89	17	70.22	70.20	28	12,480	0.22%
2020/09/07	5	70.26	10	70.60	68.50	-5	12,342	-0.04%
2020/09/04	5	69.88	8	70.55	70.50	-3	12,320	-0.02%
2020/09/03	7	71.07	16	70.66	70.50	-9	12,474	-0.07%
2020/09/02	55	72.79	15	72.23	73.00	40	12,380	0.32%
2020/09/01	101	73.96	51	74.76	72.50	50	12,242	0.41%	大買/
2020/08/31	112	73.04	129.4	72.11	73.50	-17.4	11,881	-0.15%	大買/大賣/
2020/08/28	76	69.35	52	67.12	69.30	24	11,452	0.21%
2020/08/27	28	70.14	38	68.69	66.80	-10	11,349	-0.09%
2020/08/26	175	68.25	159	68.33	68.10	16	11,088	0.14%	大買/大賣/
2020/08/25	847	69.65	762	69.93	68.00	85	10,874	0.78%	大買/大賣/
2020/08/24	62	64.18	24	64.15	63.90	38	10,490	0.36%
2020/08/21	34	62.76	11	62.80	62.80	23	10,397	0.22%
2020/08/20	3	62.47	38	63.85	62.60	-35	10,254	-0.34%
2020/08/19	8	67.69	30	65.93	65.30	-22	10,087	-0.22%
2020/08/18	22	69.55	87	69.71	67.40	-65	9,851	-0.66%
2020/08/17	46	69.19	381	69.34	72.50	-335	9,610	-3.49%	大賣/鉅額交易
2020/08/14	369	68.16	76	67.18	68.40	293	9,199	3.18%	大買/鉅額交易
2020/08/13	90	62.65	425	63.64	62.20	-335	8,769	-3.82%	大賣/鉅額交易
2020/08/12	786	58.61	477	58.80	59.00	309	8,148	3.79%	大買/大賣/鉅額交易
2020/08/11	108	53.89	173	55.05	53.70	-65	7,837	-0.83%	大買/大賣/
2020/08/10	12	54.28	36	54.73	54.50	-24	7,687	-0.31%
2020/08/07	320	53.89	1	53.31	53.80	319	7,532	4.23%	大買/鉅額交易
2020/08/06	186	51.63	544	52.60	50.80	-358	7,271	-4.92%	大買/大賣/鉅額交易
2020/08/05	536	51.91	117	50.09	52.40	419	7,014	5.97%	大買/大賣/鉅額交易
2020/08/04	100	49.11	26	48.40	47.65	74	6,718	1.10%
2020/08/03	17	46.66	2	46.90	46.90	15	6,440	0.23%
2020/07/31	34	46.56	50	46.72	46.55	-16	6,389	-0.25%
2020/07/30	19	46.79	209	47.16	46.75	-190	6,358	-2.99%	大賣/鉅額交易
2020/07/29	217	45.42	74	45.18	46.50	143	6,142	2.33%	大買/鉅額交易
2020/07/28	40	42.82	120	42.69	42.95	-80	5,892	-1.36%	大賣/
2020/07/27	156	43.03	6	43.10	42.50	150	5,856	2.56%	大買/鉅額交易
2020/07/24	180	41.52	5	41.70	41.65	175	5,849	2.99%	大買/鉅額交易
2020/07/23	40	42.11	133	41.65	41.85	-93	5,884	-1.58%	大賣/
2020/07/22	281	41.64	8	41.84	42.20	273	5,902	4.63%	大買/鉅額交易
2020/07/21	40	40.24	15	40.18	40.25	25	5,859	0.43%
2020/07/20	0	0.00	2	40.08	40.00	-2	5,885	-0.03%
2020/07/17	8	40.58	10	39.95	39.30	-2	5,909	-0.03%
2020/07/16	26	40.10	1	39.45	39.45	25	5,928	0.42%
2020/07/15	18	40.51	4	39.91	39.80	14	5,889	0.24%
2020/07/14	14	41.64	6	41.05	40.80	8	5,915	0.14%
2020/07/13	8	42.21	9	42.60	41.75	-1	5,899	-0.02%
2020/07/10	6	43.33	9	41.52	41.70	-3	5,862	-0.05%
2020/07/09	59	44.75	126	44.57	44.95	-67	5,790	-1.16%	大賣/
2020/07/08	92	44.57	13	44.38	44.75	79	5,739	1.38%
2020/07/07	3	42.20	13	42.36	42.75	-10	5,627	-0.18%
2020/07/06	1	42.05	5	41.72	42.80	-4	5,554	-0.07%
2020/07/03	870	41.40	147	41.63	41.75	723	5,510	13.12%	大買/大賣/鉅額交易
2020/07/02	60	40.85	70	41.08	41.25	-10	5,425	-0.18%
2020/07/01	66	39.40	3	39.50	39.30	63	5,310	1.19%
2020/06/30	114	40.40	11	39.98	40.10	103	5,257	1.96%	大買/鉅額交易
2020/06/29	0	0.00	22	37.52	37.80	-22	5,209	-0.42%
2020/06/24	6	38.00	6	37.49	37.15	0	5,224	0.00%
2020/06/23	11	37.72	30	37.83	37.50	-19	5,231	-0.36%
2020/06/22	2	37.70	32	37.55	37.20	-30	5,196	-0.58%
2020/06/19	23	37.98	77	38.66	37.85	-54	5,180	-1.04%
2020/06/18	70	38.48	128.8	38.72	39.45	-58.8	4,987	-1.18%	大賣/
2020/06/17	53	36.10	49	36.10	35.90	4	4,669	0.09%
2020/06/16	25	34.64	35	34.56	34.55	-10	4,502	-0.22%
2020/06/15	0	0.00	37	33.71	33.15	-37	4,405	-0.84%
2020/06/12	0	0.00	39	33.07	33.30	-39	4,416	-0.88%
2020/06/11	8	34.78	19	34.01	33.65	-11	4,454	-0.25%
2020/06/10	18	37.69	64	37.91	35.55	-46	4,425	-1.04%
2020/06/09	71	36.91	15	36.87	36.65	56	4,268	1.31%
2020/06/08	1	36.20	38	35.88	35.65	-37	4,266	-0.87%
2020/06/05	31	36.20	25	35.83	35.50	6	4,345	0.14%
2020/06/04	21	35.46	11	35.55	35.85	10	4,346	0.23%
2020/06/03	74	35.25	26	36.02	34.90	48	4,323	1.11%
2020/06/02	31	34.71	8	34.94	35.05	23	4,203	0.55%
2020/06/01	24	35.87	78	35.47	35.50	-54	4,134	-1.31%
2020/05/29	22	35.75	128	35.26	36.15	-106	4,056	-2.61%	大賣/鉅額交易
2020/05/28	118	35.03	58	34.54	35.00	60	3,942	1.52%	大買/
2020/05/27	2	33.55	25	33.89	33.45	-23	3,800	-0.61%
2020/05/26	20	32.76	49	33.32	33.25	-29	3,756	-0.77%
2020/05/25	39	32.47	32	32.03	32.80	7	3,677	0.19%
2020/05/22	13	31.79	19	31.57	31.20	-6	3,647	-0.16%
2020/05/21	52	31.31	2	29.65	31.90	50	3,642	1.37%
2020/05/20	1	29.05	1	29.70	29.10	0	3,580	0.00%
2020/05/18	0	0.00	14	29.05	28.75	-14	3,564	-0.39%
2020/05/15	4	29.14	3	28.85	28.85	1	3,583	0.03%
2020/05/14	3	30.35	18	30.41	29.90	-15	3,546	-0.42%
2020/05/13	4	31.70	3	31.60	31.60	1	3,513	0.03%
2020/05/11	25	32.24	63	32.41	32.00	-38	3,488	-1.09%
2020/05/08	35	33.28	14	32.94	32.80	21	3,435	0.61%
2020/05/07	0	0.00	1	33.25	33.25	-1	3,423	-0.03%
2020/05/06	12	33.25	63	33.32	33.20	-51	3,421	-1.49%
2020/05/05	99	34.10	13	33.60	34.00	86	3,389	2.54%
2020/05/04	5	32.41	40	32.53	32.20	-35	3,290	-1.06%
2020/04/30	2	33.00	15	33.45	33.45	-13	3,289	-0.40%
2020/04/29	2	33.40	50	33.28	33.40	-48	3,270	-1.47%
2020/04/28	64	33.38	26	32.67	33.30	38	3,216	1.18%
2020/04/27	14	32.28	1	32.20	32.20	13	3,203	0.41%
2020/04/24	1	31.00	6	30.97	31.00	-5	3,252	-0.15%
2020/04/23	2	31.40	9	30.95	31.65	-7	3,276	-0.21%
2020/04/22	42	30.77	4	30.75	30.80	38	3,273	1.16%
2020/04/21	4	30.03	24	31.14	29.50	-20	3,234	-0.62%
2020/04/17	12	32.34	14.4	32.61	32.00	-2.4	3,225	-0.07%
2020/04/16	0	0.00	8.6	31.71	32.00	-8.6	3,168	-0.27%
2020/04/15	1	32.20	5	31.80	31.95	-4	3,167	-0.13%
2020/04/14	8	31.89	15	31.70	31.50	-7	3,148	-0.22%
2020/04/13	1	31.15	0	0.00	30.00	1	3,105	0.03%
2020/04/10	5	30.70	1	30.80	30.70	4	3,082	0.13%
2020/04/09	1	32.30	6	31.87	31.30	-5	3,082	-0.16%
2020/04/08	22	31.47	13	31.33	31.50	9	3,068	0.29%
2020/04/07	26	29.91	17	29.94	30.55	9	3,067	0.29%
2020/04/06	9	26.31	20	27.40	27.80	-11	2,988	-0.37%
2020/04/01	1	25.45	0	0.00	25.30	1	2,921	0.03%
2020/03/31	7	26.30	6	26.77	26.55	1	2,890	0.03%
2020/03/30	1	24.50	5	23.98	25.10	-4	2,764	-0.14%
2020/03/27	17	24.55	19	24.20	24.00	-2	2,750	-0.07%
2020/03/26	27	23.86	26	23.84	24.50	1	2,734	0.04%
2020/03/25	0	0.00	1	23.30	22.85	-1	2,835	-0.04%
2020/03/23	0	0.00	540	20.93	20.90	-540	3,120	-17.30%	大賣/鉅額交易
2020/03/20	62	23.38	0	0.00	23.20	62	3,200	1.94%
2020/03/19	50	22.26	0	0.00	21.80	50	3,453	1.45%
2020/03/18	50	25.30	7	24.93	24.20	43	3,747	1.15%
2020/03/17	90	26.73	50	26.02	25.40	40	3,991	1.00%
2020/03/16	13	28.65	100	30.64	28.20	-87	3,997	-2.18%
2020/03/13	123	29.37	164	29.53	31.25	-41	3,945	-1.04%	大買/大賣/
2020/03/12	65	33.33	137	33.89	32.50	-72	3,852	-1.87%	大賣/
2020/03/11	302	34.42	61	34.30	35.45	241	3,867	6.23%	大買/鉅額交易
2020/03/10	15	30.48	8	32.39	32.65	7	3,761	0.19%
2020/03/09	0	0.00	4	32.08	31.15	-4	3,662	-0.11%
2020/03/06	0	0.00	17	32.96	32.80	-17	3,652	-0.47%
2020/03/05	213	33.68	1	33.90	33.05	212	3,693	5.74%	大買/鉅額交易
2020/03/04	1	32.95	2	32.85	32.85	-1	3,694	-0.03%
2020/03/03	50	33.47	251	33.94	33.70	-201	3,706	-5.42%	大賣/鉅額交易
2020/03/02	1	31.00	96	31.89	32.25	-95	3,682	-2.58%
2020/02/26	1	33.55	2	33.98	33.05	-1	3,640	-0.03%
2020/02/25	1	33.00	0	0.00	33.40	1	3,622	0.03%
2020/02/24	0	0.00	31	34.31	33.50	-31	3,605	-0.86%
2020/02/21	0	0.00	52	35.11	35.00	-52	3,583	-1.45%
2020/02/20	0	0.00	18	35.38	35.25	-18	3,588	-0.50%
2020/02/19	18	35.55	0	0.00	35.70	18	3,622	0.50%
2020/02/18	5	35.89	518	35.51	35.15	-513	3,641	-14.09%	大賣/鉅額交易
2020/02/14	40	36.45	1	36.25	36.80	39	3,669	1.06%
2020/02/13	6	36.17	5	37.15	35.90	1	3,692	0.03%
2020/02/12	4	36.78	6	36.33	36.70	-2	3,786	-0.05%
2020/02/11	0	0.00	10	36.26	36.00	-10	3,835	-0.26%
2020/02/10	0	0.00	73	35.96	35.80	-73	3,857	-1.89%
2020/02/07	24	36.67	1	36.90	36.30	23	3,899	0.59%
2020/02/06	19	37.98	5	38.11	37.90	14	3,939	0.36%
2020/02/05	2	37.15	10	37.08	36.80	-8	3,955	-0.20%
2020/02/03	0	0.00	1	36.65	36.50	-1	4,168	-0.02%
2020/01/31	5	37.49	3	38.40	37.20	2	4,529	0.04%
2020/01/30	18	38.28	0	0.00	37.50	18	4,568	0.39%
2020/01/20	7	41.54	8	41.50	41.60	-1	4,567	-0.02%
2020/01/17	0	0.00	11	39.96	39.90	-11	4,563	-0.24%
2020/01/16	0	0.00	6	39.29	39.30	-6	4,610	-0.13%
2020/01/15	0	0.00	14	38.16	38.30	-14	4,674	-0.30%
2020/01/14	0	0.00	6	38.13	38.50	-6	4,783	-0.13%
2020/01/13	34	36.88	5	37.09	37.40	29	4,853	0.60%
2020/01/10	12	35.79	0	0.00	35.60	12	4,929	0.24%
2020/01/09	19	36.08	96	36.13	35.90	-77	5,147	-1.50%
2020/01/08	25	36.28	1	36.10	36.10	24	5,915	0.41%
2020/01/07	16	36.51	0	0.00	36.50	16	6,491	0.25%
2020/01/03	8	37.74	2	37.30	37.30	6	6,787	0.09%
2020/01/02	38	38.59	3	39.00	38.55	35	7,228	0.48%
2019/12/31	47	38.67	0	0.00	39.00	47	7,504	0.63%
2019/12/30	0	0.00	4	39.84	39.85	-4	7,489	-0.05%
2019/12/27	3	39.52	1	39.20	39.20	2	7,535	0.03%
2019/12/26	1	39.50	11	39.57	39.75	-10	7,616	-0.13%
2019/12/24	0	0.00	1	39.50	39.70	-1	7,703	-0.01%
2019/12/23	79	39.18	34	39.76	39.00	45	7,707	0.58%
2019/12/20	601	39.17	154	38.95	39.80	447	7,716	5.79%	大買/大賣/鉅額交易
2019/12/19	197	39.22	683	39.06	39.05	-486	7,609	-6.39%	大買/大賣/鉅額交易
2019/12/18	35	43.20	21	43.59	43.35	14	7,431	0.19%
2019/12/17	38	42.53	3	42.75	43.10	35	7,484	0.47%
2019/12/16	41	43.15	31	43.33	43.20	10	7,401	0.14%
2019/12/13	86	42.33	61.5	42.44	41.15	24.5	7,155	0.34%
2019/12/12	10	40.49	38	39.96	40.85	-28	6,894	-0.41%
2019/12/11	5	37.15	17.1	37.48	37.80	-12.1	6,651	-0.18%
2019/12/10	1	36.70	15	36.55	36.55	-14	6,868	-0.20%
2019/12/09	17	37.14	1	37.05	37.15	16	7,069	0.23%
2019/12/06	34	37.40	170	37.50	36.90	-136	7,213	-1.89%	大賣/鉅額交易
2019/12/04	0	0.00	13	35.52	35.50	-13	7,178	-0.18%
2019/12/03	44	35.49	55	35.82	35.75	-11	7,256	-0.15%
2019/12/02	73	35.47	0	0.00	35.40	73	7,328	1.00%
2019/11/29	6	36.08	32	36.05	36.10	-26	7,345	-0.35%
2019/11/28	1	36.85	1	36.70	36.85	0	7,385	0.00%
2019/11/27	0	0.00	3.5	36.89	36.50	-3.5	7,443	-0.05%
2019/11/26	6	36.33	1	36.30	36.55	5	7,519	0.07%
2019/11/25	1	36.55	1	36.35	36.25	0	7,661	0.00%
2019/11/22	3	36.27	1	36.10	36.00	2	7,712	0.03%
2019/11/21	5	35.66	18	36.36	36.50	-13	7,819	-0.17%
2019/11/20	7	36.10	5	36.15	36.15	2	7,883	0.03%
2019/11/19	7	36.81	4	36.83	36.65	3	8,003	0.04%
2019/11/18	1	35.90	4	37.19	37.25	-3	8,133	-0.04%
2019/11/15	4	36.81	0	0.00	36.80	4	8,235	0.05%
2019/11/14	1	37.20	22	37.05	37.15	-21	8,468	-0.25%
2019/11/13	19	36.40	0	0.00	36.40	19	8,733	0.22%
2019/11/12	7	36.66	7	36.61	36.85	0	8,846	0.00%
2019/11/11	74	36.54	85	36.55	36.40	-11	9,150	-0.12%
2019/11/08	106	38.47	144	37.92	38.10	-38	9,222	-0.41%	大買/大賣/
2019/11/07	86	37.67	7	37.59	37.50	79	9,447	0.84%
2019/11/06	1	37.55	1	38.00	38.00	0	9,661	0.00%
2019/11/05	50	38.20	1	37.90	38.20	49	9,871	0.50%
2019/11/04	5	37.64	0	0.00	37.55	5	10,207	0.05%
2019/11/01	36	38.17	63	37.36	38.00	-27	10,398	-0.26%
2019/10/31	7	38.13	282	37.93	37.40	-275	10,604	-2.59%	大賣/鉅額交易
2019/10/30	182	37.83	981	37.72	37.60	-799	11,345	-7.04%	大買/大賣/鉅額交易
2019/10/29	14	42.15	0	0.00	41.00	14	11,324	0.12%
2019/10/28	2	41.70	2	42.50	42.45	0	11,523	0.00%
2019/10/25	7	42.18	43	42.81	41.50	-36	11,500	-0.31%
2019/10/24	9	43.10	3	43.30	43.10	6	11,493	0.05%
2019/10/23	0	0.00	7	44.13	43.80	-7	11,480	-0.06%
2019/10/22	18	43.52	11	43.72	43.90	7	11,430	0.06%
2019/10/21	21	44.69	20	44.81	44.20	1	11,398	0.01%
2019/10/18	4	45.00	67	44.55	44.95	-63	11,464	-0.55%
2019/10/17	64	44.25	58	44.50	44.55	6	11,485	0.05%
2019/10/16	68	44.89	70	44.68	43.50	-2	11,466	-0.02%
2019/10/15	255	42.00	22	42.10	43.45	233	10,853	2.15%	大買/鉅額交易
2019/10/14	12	39.25	10	40.26	39.50	2	10,371	0.02%
2019/10/09	13	38.68	28	38.48	38.35	-15	10,313	-0.15%
2019/10/08	58	39.14	41	39.20	37.30	17	10,275	0.17%
2019/10/07	23	38.51	61	38.03	39.60	-38	9,884	-0.38%
2019/10/04	24	36.10	14	36.09	36.00	10	9,755	0.10%
2019/10/03	2	37.05	0	0.00	36.70	2	9,868	0.02%
2019/10/02	2	37.08	171	37.17	37.45	-169	9,920	-1.70%	大賣/鉅額交易
2019/10/01	4	35.75	219	36.04	36.15	-215	9,932	-2.16%	大賣/鉅額交易
2019/09/27	2	35.70	238	35.70	35.10	-236	10,001	-2.36%	大賣/鉅額交易
2019/09/26	1	36.75	26	37.55	36.55	-25	10,049	-0.25%
2019/09/25	0	0.00	18	37.65	37.65	-18	10,105	-0.18%
2019/09/24	10	37.80	10	37.95	37.40	0	10,136	0.00%
2019/09/23	37	37.47	25	38.24	37.40	12	10,108	0.12%
2019/09/20	5	38.59	23	38.77	38.45	-18	10,035	-0.18%
2019/09/19	0	0.00	30	37.95	37.75	-30	9,852	-0.30%
2019/09/17	18	38.43	36	38.24	37.15	-18	9,763	-0.18%
2019/09/16	0	0.00	10	38.45	38.20	-10	9,684	-0.10%
2019/09/12	47	40.71	49	40.42	39.20	-2	9,625	-0.02%
2019/09/11	52	38.38	28	38.94	39.00	24	9,314	0.26%
2019/09/10	596	35.61	18	36.41	37.65	578	9,092	6.36%	大買/鉅額交易
2019/09/09	5	37.08	7	37.19	36.90	-2	8,909	-0.02%
2019/09/06	54	37.58	4	37.90	37.35	50	8,868	0.56%
2019/09/05	457	37.40	20	37.32	37.80	437	8,807	4.96%	大買/鉅額交易
2019/09/04	33	37.01	44	37.23	36.65	-11	8,716	-0.13%
2019/09/03	5	37.52	20	38.20	37.20	-15	8,612	-0.17%
2019/09/02	6	37.32	42	37.77	38.20	-36	8,549	-0.42%
2019/08/30	24	37.57	26	37.76	37.30	-2	8,486	-0.02%
2019/08/29	8	37.09	44	37.59	37.05	-36	8,397	-0.43%
2019/08/28	34	38.40	50	38.20	38.05	-16	8,289	-0.19%
2019/08/27	4	37.59	84	37.69	37.15	-80	8,125	-0.98%
2019/08/26	11	38.17	100	38.01	37.00	-89	8,056	-1.10%
2019/08/23	14	40.73	19	40.33	39.60	-5	7,933	-0.06%
2019/08/22	28	41.18	48	41.44	40.55	-20	7,845	-0.25%
2019/08/21	35	39.86	63	40.64	41.50	-28	7,702	-0.36%
2019/08/20	18	41.63	22.2	41.05	40.10	-4.2	7,552	-0.06%
2019/08/19	66	42.80	54	42.93	41.90	12	7,402	0.16%
2019/08/16	126	41.45	124	41.71	41.70	2	7,134	0.03%	大買/大賣/
2019/08/15	15	39.77	18	39.36	39.50	-3	6,816	-0.04%
2019/08/14	112	40.46	110	40.42	40.50	2	6,681	0.03%	大買/大賣/
2019/08/13	28	38.03	25	38.25	38.60	3	6,335	0.05%
2019/08/12	32	39.12	26	39.09	37.50	6	6,146	0.10%
2019/08/08	70	36.59	72	36.26	39.25	-2	5,860	-0.03%
2019/08/07	36	37.27	34	36.34	35.70	2	5,612	0.04%
2019/08/06	88	35.11	190	35.53	36.00	-102	5,343	-1.91%	大賣/鉅額交易
2019/08/05	17	38.43	13	38.35	37.40	4	4,944	0.08%
2019/08/02	127	40.34	124	42.30	39.55	3	4,705	0.06%	大買/大賣/
2019/08/01	52	41.34	779	41.61	42.90	-727	4,364	-16.66%	大賣/鉅額交易
2019/07/31	557	38.27	128	38.35	39.90	429	3,490	12.29%	大買/大賣/鉅額交易
2019/07/30	760	37.06	61	36.44	36.75	699	3,115	22.43%	大買/鉅額交易
2019/07/29	1	33.95	0	0.00	33.95	1	2,843	0.04%
2019/07/25	1	33.30	3	33.60	32.80	-2	2,671	-0.07%
2019/07/24	20	34.16	16	33.93	34.20	4	2,579	0.16%
2019/07/23	31	33.85	2	33.95	33.95	29	2,509	1.16%
2019/07/22	56	33.82	15	33.21	33.55	41	2,412	1.70%
2019/07/19	69	31.72	633	31.03	32.80	-564	2,226	-25.33%	大賣/鉅額交易
2019/07/18	7	30.93	102	32.46	30.30	-95	2,079	-4.57%	大賣/
2019/07/17	81	29.53	19.5	29.75	30.00	61.5	1,856	3.31%
2019/07/16	53	26.85	124	27.11	27.30	-71	1,670	-4.25%	大賣/
2019/07/15	76	26.06	20	26.31	26.40	56	1,554	3.60%
2019/07/12	5	25.81	1	25.10	25.20	4	1,419	0.28%
2019/07/11	87	25.61	30	24.98	25.40	57	1,318	4.32%
2019/07/10	19	25.40	117	25.85	25.40	-98	1,228	-7.98%	大賣/
2019/07/09	12	25.76	10	26.26	26.50	2	1,049	0.19%
2019/07/08	56	25.12	46	24.68	25.80	10	890	1.12%
2019/07/05	807	24.02	7	23.89	24.50	800	770	103.81%	大買/鉅額交易
2019/07/04	309	23.47	803	23.21	23.25	-494	667	-74.05%	大買/大賣/鉅額交易
2019/07/03	25	22.42	21	22.67	22.80	4	561	0.71%
2019/07/02	525	21.70	22	21.38	21.95	503	440	114.31%	大買/鉅額交易
2019/07/01	28	19.60	0	0.00	20.90	28	329	8.49%
2019/06/28	3	18.92	0	0.00	19.00	3	253	1.18%
2019/06/27	3	18.33	0	0.00	18.45	3	239	1.25%
2019/06/17	2	17.85	0	0.00	17.90	2	268	0.75%
2019/06/10	2	18.03	0	0.00	18.00	2	297	0.67%
2019/06/04	1	17.80	0	0.00	17.70	1	294	0.34%
2019/06/03	1	17.30	0	0.00	17.75	1	292	0.34%
2019/05/31	3	17.58	0	0.00	17.65	3	292	1.03%
2019/05/22	2	17.63	0	0.00	17.55	2	309	0.65%
2019/05/16	2	17.70	0	0.00	17.85	2	312	0.64%
2019/05/15	2	17.83	0	0.00	17.60	2	310	0.64%
2019/05/09	0	0.00	5	18.45	18.35	-5	308	-1.62%
2019/05/08	0	0.00	1	18.45	18.55	-1	307	-0.33%
2019/05/07	0	0.00	20	18.51	18.60	-20	306	-6.52%
2019/05/02	2	18.73	0	0.00	18.70	2	304	0.66%
2019/04/26	0	0.00	5	18.65	18.75	-5	305	-1.64%
2019/04/25	9	18.84	0	0.00	18.70	9	305	2.95%
2019/04/24	7	18.86	0	0.00	18.90	7	303	2.31%
2019/04/23	11	18.88	0	0.00	18.90	11	300	3.66%
2019/04/18	13	18.84	0	0.00	18.90	13	298	4.35%
2019/04/17	22	18.91	0	0.00	18.95	22	296	7.41%
2019/04/16	13	18.91	0	0.00	18.90	13	293	4.43%
2019/04/15	6	18.96	0	0.00	19.00	6	292	2.05%
2019/04/12	18	18.99	0	0.00	18.95	18	288	6.24%
2019/04/11	18	19.05	0	0.00	19.20	18	283	6.34%
2019/04/10	9	18.89	0	0.00	18.90	9	268	3.35%
2019/04/09	12	18.82	0	0.00	18.85	12	248	4.83%
2019/04/08	8	18.78	0	0.00	18.90	8	243	3.28%
2019/04/03	24	18.84	0	0.00	18.90	24	220	10.87%
2019/04/02	4	18.89	0	0.00	18.90	4	214	1.87%
2019/03/28	5	18.79	0	0.00	18.85	5	183	2.72%
2019/03/27	2	18.80	0	0.00	18.80	2	179	1.12%
2019/03/26	7	18.69	0	0.00	18.75	7	170	4.10%
2019/03/25	9	18.64	2	18.65	18.70	7	163	4.29%
2019/03/22	8	18.78	0	0.00	18.80	8	159	5.00%
2019/03/21	3	18.68	0	0.00	18.60	3	154	1.94%
2019/03/20	3	18.75	5	18.80	18.75	-2	149	-1.34%
2019/03/19	2	18.95	10	18.88	18.75	-8	141	-5.64%
2019/03/18	0	0.00	10	18.50	18.50	-10	128	-7.76%
2019/03/15	25	18.43	0	0.00	18.50	25	124	20.12%
2019/03/07	2	18.28	0	0.00	18.35	2	129	1.54%
2019/03/06	1	18.40	0	0.00	18.45	1	130	0.77%
2019/03/05	3	18.42	0	0.00	18.45	3	130	2.29%
2019/02/27	3	18.25	10.9	18.20	18.30	-7.9	132	-5.97%
2019/02/20	0	0.00	17	17.80	17.90	-17	188	-9.02%
2019/02/19	0	0.00	18.6	17.75	17.75	-18.6	198	-9.37%
2019/02/18	0	0.00	2	17.90	17.85	-2	195	-1.02%
2019/02/11	7	17.69	0	0.00	17.70	7	207	3.38%
2019/01/29	2	17.48	0	0.00	17.50	2	219	0.91%
2019/01/08	10	17.15	0	0.00	17.15	10	293	3.41%
2019/01/07	0	0.00	23.3	17.22	17.30	-23.3	294	-7.90%
2018/11/21	1	16.40	0	0.00	16.50	1	410	0.24%
2018/11/20	12	16.40	0	0.00	16.35	12	415	2.89%
2018/11/19	12	16.49	0	0.00	16.45	12	418	2.87%
2018/11/15	9	16.78	0	0.00	16.80	9	425	2.12%
2018/11/14	3	17.13	0	0.00	17.10	3	421	0.71%
2018/10/25	0	0.00	0.2	14.90	15.00	-0.2	522	-0.04%
2018/08/30	1	16.60	0	0.00	16.55	1	1,015	0.10%
2018/08/28	0	0.00	1	16.85	16.65	-1	1,039	-0.10%
2018/08/23	1	17.15	0	0.00	17.10	1	1,037	0.10%
2018/08/21	8	17.19	0	0.00	17.25	8	1,034	0.77%
2018/08/20	10	17.20	0	0.00	17.20	10	1,034	0.97%
2018/07/31	0	0.00	8	19.24	19.10	-8	856	-0.93%
2018/07/27	0	0.00	4	19.15	19.20	-4	840	-0.48%
2018/07/25	12	18.73	0	0.00	18.70	12	800	1.50%
2018/07/20	0	0.00	0.6	18.20	18.25	-0.6	772	-0.08%
2018/07/17	0	0.00	2	18.00	17.95	-2	715	-0.28%
2018/07/13	1	17.75	1	17.45	17.50	0	650	0.00%
2018/07/10	7	17.34	5	17.28	17.30	2	606	0.33%
2018/06/11	0	0.00	109.7	16.65	16.55	-109.7	411	-26.65%	大賣/鉅額交易
2018/05/24	0	0.00	0	15.40	15.55	0	365	-0.01%
2018/05/17	0	0.00	5	15.30	15.35	-5	369	-1.35%
2018/05/16	0	0.00	5	15.30	15.35	-5	371	-1.35%
2018/05/07	5	15.40	0	0.00	15.25	5	385	1.30%
2018/01/29	0	0.00	1	17.35	17.40	-1	340	-0.29%
2018/01/23	1	17.80	1	17.90	18.05	0	318	0.00%