達邁 (3645)-元大券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
44.65
漲跌
▲0.05
漲幅
+0.11%
成交量
1,018張
產業
上市電子零組件類股
274人加入追蹤

立即追蹤
本地時間: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

達邁 (3645)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
2024/04/25	25	45.11	12.3	45.16	44.65	12.7	2,301	0.55%
2024/04/24	35.1	45.34	16.6	45.41	44.60	18.5	2,303	0.80%
2024/04/23	15	43.85	1.9	44.40	43.70	13.1	2,298	0.57%
2024/04/22	32	44.30	23.4	44.40	43.65	8.6	2,297	0.38%
2024/04/19	142	46.73	137.9	46.78	46.00	4.1	2,276	0.18%	大買/大賣/
2024/04/18	126.2	46.94	126.1	46.94	46.55	0.1	2,213	0.01%	大買/大賣/
2024/04/17	28	45.11	29.8	45.12	45.35	-1.8	2,172	-0.08%
2024/04/16	94	44.28	84.7	44.47	43.75	9.3	2,190	0.42%
2024/04/15	48	45.75	36.6	45.83	45.50	11.4	2,167	0.53%
2024/04/12	157	45.78	176.9	46.44	45.10	-19.9	2,147	-0.93%	大買/大賣/
2024/04/11	34	46.56	33.2	46.63	46.65	0.8	2,096	0.04%
2024/04/10	118.1	46.74	121	46.81	47.05	-2.9	2,079	-0.14%	大買/大賣/
2024/04/09	317.1	45.18	315.4	45.17	45.50	1.6	2,006	0.08%	大買/大賣/
2024/04/08	85	42.39	93.3	42.42	44.15	-8.3	1,875	-0.44%
2024/04/03	1	40.30	1.1	40.18	40.15	-0.1	1,827	0.00%
2024/04/02	5	40.67	7.6	40.47	40.20	-2.6	1,849	-0.14%
2024/04/01	18	40.78	6	40.67	40.70	12	1,878	0.64%
2024/03/29	6	40.78	7.1	40.40	40.20	-1.1	1,916	-0.06%
2024/03/28	2	40.90	2	40.95	40.70	0	1,995	0.00%
2024/03/27	133.1	41.01	7	40.83	40.90	126.1	2,011	6.27%	大買/鉅額交易
2024/03/26	3	40.70	3	41.13	40.50	0	2,028	0.00%
2024/03/25	30.1	40.86	16.4	40.85	41.00	13.7	2,077	0.66%
2024/03/22	9	39.99	25.3	40.02	40.15	-16.3	2,099	-0.78%
2024/03/21	20	40.15	16.7	40.31	40.40	3.3	2,125	0.16%
2024/03/20	14	40.45	16.4	40.70	40.15	-2.4	2,160	-0.11%
2024/03/19	22.1	41.20	7.4	41.35	41.00	14.6	2,353	0.62%
2024/03/18	9	40.57	4.4	40.80	40.95	4.6	2,352	0.20%
2024/03/15	16	40.42	10.3	40.41	40.35	5.7	2,360	0.24%
2024/03/14	45	41.01	33.5	41.16	40.50	11.5	2,351	0.49%
2024/03/13	57	42.84	64.7	42.82	42.00	-7.7	2,334	-0.33%
2024/03/12	38	44.94	37	44.82	45.00	1	2,301	0.04%
2024/03/11	68.1	44.66	69	44.59	44.55	-0.9	2,308	-0.04%
2024/03/08	264.2	45.16	255.7	45.45	43.05	8.5	2,281	0.37%	大買/大賣/
2024/03/07	245.3	48.98	246.3	49.19	47.80	-1	2,173	-0.04%	大買/大賣/
2024/03/06	223.8	47.17	225.2	47.26	48.30	-1.4	2,032	-0.07%	大買/大賣/
2024/03/05	186.8	45.59	198.5	45.84	45.85	-11.8	1,884	-0.62%	大買/大賣/
2024/03/04	149.1	44.87	381.4	44.50	44.75	-232.3	1,790	-12.97%	大買/大賣/鉅額交易
2024/03/01	15	43.07	15.2	43.52	42.70	-0.2	1,704	-0.01%
2024/02/29	24.1	44.27	22	44.27	44.50	2.1	1,694	0.12%
2024/02/27	10.1	43.65	30.3	43.66	43.70	-20.2	1,689	-1.20%
2024/02/26	10.1	43.01	10	42.98	43.50	0.1	1,673	0.00%
2024/02/23	13	43.16	11.2	43.27	42.85	1.8	1,673	0.11%
2024/02/22	153.1	44.60	166.2	45.00	44.05	-13.1	1,674	-0.78%	大買/大賣/
2024/02/21	29.1	43.47	26	43.65	43.35	3.1	1,667	0.18%
2024/02/20	6	43.22	12.1	43.29	43.10	-6	1,716	-0.35%
2024/02/19	10.1	43.44	8	43.48	43.70	2.1	1,731	0.12%
2024/02/16	12.1	43.31	10	43.44	43.45	2.1	1,728	0.12%
2024/02/15	14.1	42.73	18	42.82	43.10	-3.9	1,714	-0.23%
2024/02/05	28.1	41.97	27	42.08	42.45	1	1,712	0.06%
2024/02/02	9	41.99	10	42.15	41.95	-1	1,746	-0.06%
2024/02/01	5.1	41.70	4	41.95	41.95	1.1	1,758	0.06%
2024/01/31	7	41.16	11	41.11	41.25	-4	1,760	-0.23%
2024/01/30	9	40.99	11.1	40.99	40.70	-2.1	1,753	-0.12%
2024/01/29	14	41.37	9	41.49	41.50	5	1,746	0.28%
2024/01/26	18	42.56	16.6	42.59	42.00	1.4	1,735	0.08%
2024/01/25	67	43.68	55.2	43.75	43.00	11.8	1,719	0.69%
2024/01/24	0	0.00	4.1	42.25	42.20	-4.1	1,671	-0.25%
2024/01/23	7	43.14	7	43.17	42.80	0	1,663	0.00%
2024/01/22	11	43.59	11	43.60	43.40	0	1,654	0.00%
2024/01/19	10.1	43.11	16	42.78	43.15	-5.9	1,643	-0.36%
2024/01/18	18	42.98	18	43.35	42.50	0	1,625	0.00%
2024/01/17	21	42.85	4	42.69	42.85	17	1,611	1.06%
2024/01/16	5	41.79	5.3	41.62	42.05	-0.3	1,593	-0.02%
2024/01/15	6	42.38	7	42.47	42.05	-1	1,584	-0.07%
2024/01/12	3	42.38	3	42.50	42.15	0	1,578	0.00%
2024/01/11	47.2	42.77	47	42.79	43.00	0.2	1,567	0.01%
2024/01/10	73	41.77	91.2	41.66	42.40	-18.2	1,531	-1.19%
2024/01/09	16	40.18	27.2	40.48	39.95	-11.2	1,478	-0.76%
2024/01/08	7	40.94	16.9	41.01	40.75	-9.9	1,471	-0.67%
2024/01/05	6	40.87	19.6	40.90	40.75	-13.6	1,468	-0.92%
2024/01/04	12	40.98	27.6	40.86	40.65	-15.6	1,463	-1.07%
2024/01/03	9	42.14	7.2	42.24	41.90	1.8	1,449	0.12%
2024/01/02	9	43.55	9.6	43.51	43.05	-0.6	1,439	-0.04%
2023/12/29	13	43.68	14.7	43.93	44.10	-1.7	1,429	-0.12%
2023/12/28	16	43.81	17.1	44.30	43.65	-1.1	1,420	-0.08%
2023/12/27	26	45.00	28.7	44.86	44.95	-2.6	1,398	-0.19%
2023/12/26	38	45.30	36.7	45.40	44.90	1.3	1,365	0.10%
2023/12/25	102.1	45.37	102.2	45.44	45.80	-0.1	1,324	-0.01%	大買/大賣/
2023/12/22	17	43.23	20.2	43.22	43.25	-3.2	1,242	-0.26%
2023/12/21	27	44.09	22.1	44.44	43.75	4.9	1,226	0.40%
2023/12/20	102	45.22	92.6	45.28	44.85	9.4	1,199	0.78%	大買/
2023/12/19	44.1	44.92	51.4	44.88	44.90	-7.3	1,144	-0.64%
2023/12/18	68	44.41	60	44.43	44.60	8	1,115	0.72%
2023/12/15	89.1	44.02	89	43.90	44.50	0.1	1,079	0.01%
2023/12/14	424	44.53	423	44.56	44.30	1	1,027	0.10%	大買/大賣/
2023/12/13	17	41.45	6	41.44	41.15	11	822	1.34%
2023/12/12	11	41.28	21	40.81	41.20	-10	831	-1.21%
2023/12/11	23	41.05	7.1	41.05	40.80	16	851	1.87%
2023/12/08	37	42.14	24.2	42.47	41.35	12.8	854	1.50%
2023/12/07	57	42.01	46	42.10	41.60	11	874	1.26%
2023/12/06	56	42.32	48.2	42.29	42.30	7.8	879	0.89%
2023/12/05	47.1	42.23	39.2	42.22	42.40	7.9	853	0.92%
2023/12/04	31.1	41.96	33	41.97	42.00	-1.9	833	-0.23%
2023/12/01	16	40.95	8	40.98	40.80	8	821	0.97%
2023/11/30	16	41.24	16	41.49	40.95	0	855	0.00%
2023/11/29	10.1	40.33	9.2	40.38	41.00	0.9	833	0.11%
2023/11/28	1	39.95	0.4	39.95	39.75	0.6	805	0.08%
2023/11/27	11	39.26	11	39.48	39.40	0	802	0.00%
2023/11/24	33	39.91	33.3	40.16	39.70	-0.3	787	-0.04%
2023/11/23	9	41.00	10	41.06	40.60	-1	771	-0.13%
2023/11/22	20	41.85	19.6	41.83	41.30	0.4	769	0.05%
2023/11/21	21	41.63	18.4	41.82	41.30	2.6	756	0.34%
2023/11/20	277.4	42.62	266.2	42.69	42.45	11.2	733	1.53%	大買/大賣/
2023/11/17	98	41.47	98	41.50	42.70	0	646	0.00%
2023/11/16	21	39.79	27	39.98	40.80	-6	579	-1.03%
2023/11/15	17	38.71	10.6	38.59	38.70	6.4	555	1.15%
2023/11/14	11	37.95	7.2	38.04	37.80	3.8	547	0.69%
2023/11/13	25	37.82	23.6	38.08	38.20	1.4	548	0.26%
2023/11/10	26	38.69	82.7	38.58	38.50	-56.7	542	-10.46%
2023/11/09	7	43.12	5	43.04	42.75	2	495	0.39%
2023/11/08	2	42.58	2.2	41.66	42.95	-0.2	498	-0.04%
2023/11/07	0	0.00	0	40.25	40.15	0	482	0.00%
2023/11/06	2.1	40.34	1.6	40.18	40.45	0.4	497	0.09%
2023/11/03	1	39.30	3	39.77	39.50	-2	501	-0.40%
2023/11/02	0.1	39.60	1	39.60	39.60	-0.9	505	-0.19%
2023/11/01	1	38.85	3	38.75	38.85	-2	516	-0.39%
2023/10/31	5	38.25	0.4	39.61	38.25	4.6	526	0.87%
2023/10/30	1.1	40.00	0.1	39.95	39.90	0.9	538	0.17%
2023/10/27	3.1	40.10	3.2	40.32	39.95	-0.2	549	-0.03%
2023/10/26	0	0.00	4.1	38.62	38.50	-4.1	555	-0.74%
2023/10/25	1	39.10	1	39.30	39.30	0	568	0.00%
2023/10/24	3	38.15	3	38.52	38.45	0	580	0.00%
2023/10/23	4	39.44	5.1	39.05	38.65	-1.1	606	-0.18%
2023/10/20	2	37.70	2.4	37.98	38.40	-0.4	648	-0.06%
2023/10/19	1	38.15	1.1	38.63	38.65	-0.1	676	-0.02%
2023/10/18	7	38.94	2.6	39.23	38.90	4.4	703	0.62%
2023/10/17	6	40.05	6	40.68	39.95	0	729	0.00%
2023/10/16	2	39.40	2.1	39.49	39.25	-0.1	780	-0.01%
2023/10/13	3	39.90	3	40.05	39.90	0	845	0.00%
2023/10/12	5	39.22	9.2	39.37	39.90	-4.2	865	-0.49%
2023/10/11	11	39.57	4.5	39.86	39.15	6.5	886	0.73%
2023/10/06	2	41.08	2	41.10	41.10	0	914	0.00%
2023/10/05	1	40.15	3	40.33	40.20	-2	976	-0.21%
2023/10/04	9	40.03	23.5	39.94	40.15	-14.5	1,047	-1.39%
2023/10/03	39	41.32	3	41.17	40.95	36	1,164	3.09%
2023/10/02	37	41.34	0	0.00	41.90	37	1,211	3.05%
2023/09/28	42	40.79	5	40.74	40.90	37	1,221	3.03%
2023/09/27	2	40.15	7.3	40.53	40.55	-5.3	1,222	-0.43%
2023/09/26	5	41.37	19.4	41.64	41.00	-14.4	1,223	-1.18%
2023/09/25	3	42.65	3	42.88	42.65	0	1,221	0.00%
2023/09/22	2	41.90	2	41.85	41.90	0	1,221	0.00%
2023/09/21	2	41.93	6.4	42.01	41.85	-4.4	1,220	-0.36%
2023/09/20	4.1	42.53	2.6	42.78	42.55	1.5	1,216	0.12%
2023/09/19	5	43.46	6.8	43.34	43.00	-1.8	1,217	-0.15%
2023/09/18	3	43.85	3	44.05	43.85	0	1,215	0.00%
2023/09/15	23	44.06	22.1	44.61	43.85	0.9	1,216	0.07%
2023/09/14	54.1	45.14	83.5	45.38	45.30	-29.4	1,206	-2.43%
2023/09/13	8	42.68	8.3	42.69	42.55	-0.3	1,186	-0.02%
2023/09/12	85.3	44.33	70.1	44.20	43.60	15.2	1,182	1.29%
2023/09/11	17.1	43.07	16.8	43.16	44.15	0.2	1,155	0.02%
2023/09/08	3	41.18	4.1	41.41	41.70	-1.1	1,157	-0.09%
2023/09/07	10	42.25	21.1	42.15	42.00	-11.1	1,155	-0.96%
2023/09/06	30	42.91	36.1	43.16	42.50	-6.1	1,155	-0.53%
2023/09/05	41	44.35	40	44.49	44.60	1	1,141	0.09%
2023/09/04	4.1	40.95	22.2	40.56	41.40	-18.1	1,104	-1.64%
2023/09/01	6.1	40.50	11	40.96	41.10	-5	1,109	-0.45%
2023/08/31	4	40.65	7.4	40.80	40.70	-3.4	1,111	-0.30%
2023/08/30	4	41.28	8.3	40.88	41.45	-4.3	1,127	-0.38%
2023/08/29	5	39.83	5.3	39.97	39.80	-0.3	1,128	-0.03%
2023/08/28	10	39.72	8.9	39.76	39.60	1.1	1,131	0.09%
2023/08/25	5	40.41	3	40.63	40.65	2	1,133	0.18%
2023/08/24	2	41.28	2	41.23	40.85	0	1,191	0.00%
2023/08/23	15	41.84	2.1	41.75	41.40	12.9	1,195	1.08%
2023/08/22	2	41.58	2.5	41.66	41.40	-0.5	1,198	-0.04%
2023/08/18	4	42.78	14.1	43.06	42.70	-10.1	1,197	-0.84%
2023/08/17	4	42.30	3	43.07	43.35	1	1,199	0.08%
2023/08/16	11	42.26	12.2	42.39	42.55	-1.2	1,202	-0.10%
2023/08/15	11	43.51	20.2	43.55	43.05	-9.2	1,194	-0.77%
2023/08/14	35	44.07	34.2	44.26	43.05	0.8	1,186	0.07%
2023/08/11	5	47.25	6	47.27	46.95	-1	1,163	-0.09%
2023/08/10	15	47.02	14.2	47.65	47.00	0.8	1,158	0.07%
2023/08/09	20	49.18	6	49.20	48.75	14	1,143	1.22%
2023/08/08	2.2	48.42	5	48.15	48.10	-2.8	1,136	-0.25%
2023/08/07	11	48.11	12	48.03	49.00	-1	1,136	-0.09%
2023/08/04	9	48.32	6.2	48.54	48.60	2.8	1,125	0.25%
2023/08/02	5	46.92	10.1	47.07	47.10	-5.1	1,115	-0.45%
2023/08/01	4	48.05	34.1	49.46	47.30	-30.1	1,100	-2.74%
2023/07/31	12	50.08	28	50.19	49.30	-16	1,088	-1.47%
2023/07/28	10	49.42	25	49.27	49.55	-15	1,072	-1.40%
2023/07/27	11	50.22	11.4	50.11	49.45	-0.3	1,060	-0.03%
2023/07/26	7	50.54	11.5	50.69	49.35	-4.5	1,046	-0.43%
2023/07/25	54.1	52.05	44.3	52.21	51.60	9.8	1,020	0.96%
2023/07/24	27.3	50.24	27	50.09	50.90	0.3	979	0.03%
2023/07/21	38.1	50.32	37	50.41	50.80	1.1	949	0.11%
2023/07/20	60.2	49.13	63.1	48.93	49.40	-3	927	-0.32%
2023/07/19	88.1	50.35	75	50.36	50.40	13.1	899	1.45%
2023/07/18	175	49.45	266.2	49.45	48.80	-91.2	849	-10.74%	大買/大賣/
2023/07/17	131.7	47.34	81	46.48	47.80	50.7	785	6.46%	大買/
2023/07/14	26	47.04	25	47.41	47.20	1	767	0.13%
2023/07/13	23	47.70	26	47.46	47.90	-3	753	-0.39%
2023/07/12	136.2	47.24	139	47.15	46.75	-2.8	719	-0.39%	大買/大賣/
2023/07/11	94	45.63	106	45.84	45.50	-12	657	-1.83%	大賣/
2023/07/10	133.1	44.30	102.3	44.24	45.95	30.8	593	5.20%	大買/大賣/
2023/07/07	131.1	41.78	35	41.29	41.90	96.1	473	20.29%	大買/
2023/07/06	4	39.87	6	39.82	39.65	-2	423	-0.47%
2023/07/05	0.1	39.00	6	38.96	38.95	-5.9	412	-1.44%
2023/07/04	0.2	39.03	14	38.99	38.95	-13.8	409	-3.38%
2023/07/03	1	38.50	0	0.00	38.50	1	405	0.25%
2023/06/30	1	37.50	1	37.70	37.70	0	403	-0.01%
2023/06/29	3	38.23	0.4	38.07	38.00	2.6	401	0.65%
2023/06/28	3	38.12	2	38.00	38.00	1	402	0.25%
2023/06/26	1	38.40	0	0.00	38.40	1	406	0.25%
2023/06/20	1	38.00	1.5	37.51	38.00	-0.5	402	-0.13%
2023/06/19	4	37.70	5.3	38.69	37.70	-1.3	402	-0.33%
2023/06/16	12	39.43	2	39.75	39.35	10	388	2.57%
2023/06/15	7	39.36	6	39.38	39.60	1	380	0.26%
2023/06/14	7	39.77	30	39.13	39.90	-23	370	-6.21%
2023/06/13	7.1	38.04	1	37.85	38.00	6.1	349	1.73%
2023/06/12	0	0.00	6	38.43	37.90	-6	347	-1.72%
2023/06/09	0.1	38.10	3	38.35	38.30	-2.9	344	-0.86%
2023/06/07	61	38.20	1	38.20	38.25	60	351	17.07%
2023/06/06	15	37.92	16	37.93	37.90	-1	360	-0.28%
2023/06/05	3	38.17	2	38.23	38.45	1	357	0.28%
2023/06/01	0	0.00	5	37.30	37.15	-5	342	-1.46%
2023/05/31	13	37.49	2	37.35	37.35	11	338	3.25%
2023/05/30	34.1	37.77	33.4	37.92	37.95	0.7	329	0.22%
2023/05/29	0	35.60	10.1	35.26	35.90	-10.1	272	-3.70%
2023/05/26	1	35.00	2	35.05	35.10	-1	264	-0.38%
2023/05/25	0	0.00	0.1	35.25	35.00	-0.1	258	-0.05%
2023/05/24	9	35.09	1	34.85	35.05	8	257	3.10%
2023/05/23	1	34.70	1	34.95	34.60	0	256	0.00%
2023/05/22	2.1	34.93	1.1	34.46	35.10	1	252	0.40%
2023/05/19	3.1	34.05	0	0.00	34.10	3.1	248	1.26%
2023/05/18	3	33.98	4	33.90	34.05	-1	250	-0.40%
2023/05/17	69	33.84	1	33.20	33.80	68	253	26.85%
2023/05/16	1	33.45	1	33.27	33.45	0	256	-0.01%
2023/05/15	1	33.20	1	33.20	33.20	0	257	0.00%
2023/05/12	0	0.00	0	32.95	32.80	0	258	-0.02%
2023/05/11	1	32.80	0.2	33.00	32.95	0.8	259	0.30%
2023/05/10	0	0.00	0.1	33.40	33.55	-0.1	259	-0.04%
2023/05/09	0	0.00	0	34.00	33.70	0	260	-0.01%
2023/05/08	0	0.00	0.1	34.05	33.85	-0.1	260	-0.05%
2023/05/05	1	34.00	0	0.00	34.00	1	262	0.38%
2023/05/03	2	33.90	0	0.00	34.00	2	266	0.75%
2023/05/02	2	33.45	1.4	33.78	33.80	0.6	269	0.24%
2023/04/28	4	33.46	3	33.58	33.50	1	270	0.37%
2023/04/27	0	33.80	1	34.00	33.95	-1	268	-0.37%
2023/04/26	15	32.78	3.1	32.62	33.00	11.9	266	4.48%
2023/04/25	4	33.25	2.2	33.33	32.70	1.8	266	0.67%
2023/04/24	0	0.00	0.1	33.99	33.70	-0.1	259	-0.05%
2023/04/21	2	34.03	1.2	34.22	34.20	0.8	259	0.29%
2023/04/20	1	34.25	0.1	34.26	34.25	0.9	257	0.37%
2023/04/19	3	34.90	0.1	35.27	34.70	2.9	255	1.15%
2023/04/18	0	35.95	0	35.70	35.40	0	254	0.00%
2023/04/14	1	35.10	2	35.33	35.10	-1	241	-0.41%
2023/04/13	0	36.00	0	0.00	35.30	0	239	0.00%
2023/04/12	2	35.15	0	0.00	35.10	2	231	0.87%
2023/04/11	0	0.00	0	34.87	34.50	0	229	0.00%
2023/04/10	0	0.00	0.1	34.52	34.70	-0.1	231	-0.04%
2023/04/07	0	0.00	0.1	34.38	34.05	-0.1	229	-0.05%
2023/04/06	0	0.00	2	34.25	34.20	-2	230	-0.88%
2023/03/31	0	34.85	0	34.41	34.10	0	229	-0.01%
2023/03/30	2	33.98	1.4	34.28	33.85	0.6	229	0.26%
2023/03/29	0	0.00	0	33.95	33.65	0	229	-0.01%
2023/03/28	0	0.00	0.5	33.99	33.60	-0.5	231	-0.20%
2023/03/27	0	0.00	0	34.76	34.70	0	227	-0.01%
2023/03/24	0	0.00	0.1	34.85	34.80	-0.1	229	-0.05%
2023/03/23	0	0.00	10.4	34.88	34.75	-10.4	229	-4.52%
2023/03/22	2.5	34.42	5.3	34.42	34.70	-2.8	230	-1.20%
2023/03/20	0.1	33.25	0.1	33.66	33.45	0	236	0.00%
2023/03/17	0	0.00	10	33.50	33.40	-10	242	-4.12%
2023/03/16	0	0.00	0.1	33.41	33.30	-0.1	245	-0.04%
2023/03/15	3	33.58	10	33.56	33.25	-7	251	-2.80%
2023/03/14	0	0.00	1.4	33.11	33.20	-1.4	266	-0.52%
2023/03/13	2	33.43	3.2	33.44	33.40	-1.2	268	-0.45%
2023/03/10	5	34.61	9	34.71	34.35	-4	266	-1.50%
2023/03/09	0	35.55	1	35.80	35.55	-1	270	-0.37%
2023/03/08	5	35.15	10	35.00	35.25	-5	271	-1.84%
2023/03/07	1	35.00	0	0.00	35.00	1	270	0.37%
2023/03/06	10	34.99	0	34.78	35.25	10	269	3.70%
2023/03/03	0	0.00	1.1	33.96	34.30	-1.1	266	-0.43%
2023/03/02	0	0.00	1.1	33.91	33.85	-1.1	281	-0.37%
2023/03/01	1	34.15	6.2	33.86	33.90	-5.2	282	-1.83%
2023/02/24	1	34.10	1	34.25	34.10	0	283	0.00%
2023/02/23	0	0.00	0.6	34.40	34.35	-0.6	284	-0.23%
2023/02/22	0	0.00	10.2	34.00	34.10	-10.2	287	-3.54%
2023/02/21	0	0.00	6	34.28	34.40	-6	290	-2.08%
2023/02/17	0	0.00	0	34.15	33.75	0	298	0.00%
2023/02/16	1	34.45	16	34.50	34.45	-15	309	-4.85%
2023/02/15	2	34.13	2	34.40	34.30	0	316	0.00%
2023/02/14	0	0.00	10.2	34.40	34.85	-10.2	316	-3.22%
2023/02/13	1	33.35	0.5	33.56	33.75	0.5	316	0.17%
2023/02/10	0	33.85	0.7	33.78	33.55	-0.7	319	-0.21%
2023/02/09	0	0.00	0	34.26	34.05	0	321	-0.01%
2023/02/08	1	33.95	10.2	34.25	34.00	-9.2	325	-2.83%
2023/02/07	0	0.00	0.1	33.83	33.80	-0.1	323	-0.05%
2023/02/06	0	0.00	0.2	33.59	33.55	-0.2	328	-0.06%
2023/02/03	0	0.00	0	33.80	33.55	0	331	0.00%
2023/02/02	0	0.00	2.1	33.56	33.75	-2.1	333	-0.63%
2023/02/01	0	0.00	0	33.67	33.65	0	336	-0.01%
2023/01/31	0	0.00	1	33.05	33.00	-1	340	-0.29%
2023/01/30	0	0.00	0	32.50	32.35	0	343	-0.01%
2023/01/17	0	0.00	0	31.90	31.70	0	344	0.00%
2023/01/16	0	0.00	0.1	31.67	31.45	-0.1	349	-0.02%
2023/01/13	1	31.55	0.4	31.68	31.40	0.6	353	0.17%
2023/01/12	0	0.00	0.4	31.90	31.70	-0.4	357	-0.12%
2023/01/11	0	0.00	0.1	32.06	31.75	-0.1	359	-0.02%
2023/01/10	0	0.00	0.2	32.36	32.05	-0.2	363	-0.06%
2023/01/09	0	0.00	0.1	32.51	32.35	-0.1	367	-0.03%
2023/01/06	0	0.00	0	32.00	32.05	0	374	0.00%
2023/01/05	2	31.85	8	31.91	31.90	-6	387	-1.55%
2023/01/04	0	0.00	0	32.27	32.00	0	394	0.00%
2023/01/03	0	0.00	28.1	31.58	32.05	-28.1	409	-6.85%
2022/12/29	0	0.00	1	31.70	32.00	-1	417	-0.24%
2022/12/28	0	0.00	7	32.15	31.95	-7	425	-1.65%
2022/12/27	0	0.00	0.1	33.05	32.80	-0.1	430	-0.02%
2022/12/26	0	0.00	1	32.55	33.00	-1	435	-0.23%
2022/12/23	1	32.55	7.2	32.48	32.55	-6.2	441	-1.40%
2022/12/22	0	0.00	2	32.93	32.95	-2	446	-0.45%
2022/12/21	0	0.00	6	32.73	32.80	-6	463	-1.29%
2022/12/20	0	0.00	3	33.27	32.65	-3	503	-0.60%
2022/12/19	0	0.00	1	33.90	33.60	-1	543	-0.18%
2022/12/16	0	0.00	7	33.47	34.00	-7	546	-1.28%
2022/12/15	0	0.00	2	34.00	33.80	-2	549	-0.36%
2022/12/14	2	34.68	1	34.15	34.15	1	552	0.18%
2022/12/12	2	34.50	2	33.38	34.50	0	559	0.00%
2022/12/09	1	33.50	1.1	34.61	33.50	-0.1	555	-0.01%
2022/12/08	0	0.00	0	33.70	34.10	0	558	0.00%
2022/12/07	0	0.00	0	35.00	33.45	0	560	-0.01%
2022/12/06	6	34.08	6	34.73	33.90	0	557	0.00%
2022/12/05	0	0.00	1	34.50	34.30	-1	552	-0.18%
2022/12/02	0	0.00	5.6	34.10	34.00	-5.6	557	-1.00%
2022/12/01	2	33.95	5.7	34.04	33.80	-3.7	556	-0.67%
2022/11/30	0	33.40	1	33.35	33.50	-1	554	-0.18%
2022/11/29	1	31.85	0	0.00	31.90	1	549	0.18%
2022/11/28	0	0.00	4.1	31.57	31.50	-4.1	558	-0.73%
2022/11/24	5	31.97	0	0.00	32.00	5	581	0.86%
2022/11/23	0	0.00	0	30.80	30.85	0	575	0.00%
2022/11/22	1	30.95	0.2	30.87	30.60	0.8	589	0.14%
2022/11/21	0	0.00	0	31.14	30.95	0	604	0.00%
2022/11/18	3	31.30	2.5	31.16	31.10	0.5	629	0.07%
2022/11/17	0	0.00	0.1	31.42	31.55	-0.1	644	-0.01%
2022/11/16	0	0.00	9.4	31.18	31.10	-9.4	649	-1.44%
2022/11/15	3	31.92	5.6	31.55	31.50	-2.6	677	-0.39%
2022/11/14	3	32.52	4	32.64	32.05	-1	699	-0.14%
2022/11/11	6	30.80	6	31.08	31.00	0	701	0.00%
2022/11/10	0	0.00	0.1	31.43	31.20	-0.1	709	-0.02%
2022/11/09	1	32.15	2	32.20	32.20	-1	721	-0.14%
2022/11/08	0	0.00	0	31.75	31.35	0	767	0.00%
2022/11/07	0	0.00	1	31.95	31.75	-1	813	-0.12%
2022/11/02	1	31.20	1	31.05	31.20	0	993	0.00%
2022/11/01	4	30.66	0	30.85	30.60	4	1,000	0.40%
2022/10/31	3	30.38	1	30.45	30.45	2	1,006	0.20%
2022/10/28	0	0.00	0.4	29.70	29.50	-0.4	1,028	-0.04%
2022/10/27	6	30.26	0	31.15	30.60	6	1,045	0.57%
2022/10/26	13	29.67	1.6	29.63	29.65	11.4	1,082	1.05%
2022/10/25	23	30.53	1	30.45	30.20	22	1,152	1.91%
2022/10/24	6	30.74	1	30.70	30.95	5	1,225	0.41%
2022/10/21	0	0.00	0	30.10	29.80	0	1,269	0.00%
2022/10/20	0	0.00	2	30.20	30.45	-2	1,277	-0.16%
2022/10/19	2	31.25	0	31.68	31.20	2	1,302	0.15%
2022/10/18	6	31.31	0	0.00	31.50	6	1,350	0.44%
2022/10/14	5	30.84	0.3	31.00	30.80	4.7	1,404	0.33%
2022/10/13	2	29.46	1.7	29.53	28.95	0.3	1,413	0.02%
2022/10/12	0	0.00	0.1	30.79	30.80	-0.1	1,424	0.00%
2022/10/11	3	30.97	1.4	31.17	30.90	1.6	1,439	0.11%
2022/10/07	1	33.00	0.3	33.15	32.90	0.7	1,459	0.05%
2022/10/06	0	0.00	0.3	33.00	32.95	-0.3	1,481	-0.02%
2022/10/05	2	33.23	0	33.55	33.10	2	1,500	0.13%
2022/10/04	6	33.43	0.5	33.55	33.00	5.5	1,530	0.36%
2022/10/03	2	32.60	4	32.71	33.50	-2	1,537	-0.13%
2022/09/30	1	32.00	0	0.00	33.25	1	1,570	0.06%
2022/09/29	0	0.00	1	32.50	32.70	-1	1,656	-0.06%
2022/09/28	0	0.00	0.2	32.16	31.90	-0.2	1,688	-0.01%
2022/09/27	5	32.02	5.4	32.49	32.65	-0.4	1,699	-0.02%
2022/09/26	24	34.89	23.5	35.11	33.95	0.6	1,701	0.03%
2022/09/23	1	37.15	0	36.85	36.50	1	1,771	0.05%
2022/09/22	0	0.00	4	36.33	37.25	-4	1,853	-0.22%
2022/09/21	0	0.00	5	36.96	36.85	-5	1,946	-0.26%
2022/09/20	7	37.15	1.8	37.19	37.25	5.2	2,045	0.25%
2022/09/19	0	0.00	2.3	37.32	37.20	-2.3	2,301	-0.10%
2022/09/16	0	0.00	2	38.16	38.10	-2	2,479	-0.08%
2022/09/15	1	38.55	3	38.73	38.05	-2	2,625	-0.08%
2022/09/14	0	0.00	4	38.34	38.50	-4	2,664	-0.15%
2022/09/13	0	0.00	1	38.85	38.70	-1	2,703	-0.04%
2022/09/12	1	37.45	0	38.30	38.05	1	2,781	0.03%
2022/09/08	1	37.30	0.1	37.50	37.65	0.9	2,812	0.03%
2022/09/07	0	0.00	10.2	36.21	36.20	-10.2	2,922	-0.35%
2022/09/06	1	36.85	2.7	37.00	36.80	-1.7	2,954	-0.06%
2022/09/05	0	0.00	1.1	37.55	37.20	-1.1	3,025	-0.04%
2022/09/02	0	0.00	2.2	38.01	38.15	-2.2	3,050	-0.07%
2022/09/01	2	38.50	18.4	38.77	38.50	-16.4	3,120	-0.53%
2022/08/31	5	39.49	3	39.68	39.70	2	3,276	0.06%
2022/08/29	3	39.42	15	39.07	39.60	-12	3,581	-0.34%
2022/08/25	11	40.50	66	40.41	40.25	-55	4,080	-1.35%
2022/08/24	59	40.23	4	40.35	40.35	55	4,120	1.33%
2022/08/23	0	0.00	2	39.50	39.85	-2	4,225	-0.05%
2022/08/22	1	40.60	55	40.33	39.80	-54	4,314	-1.25%
2022/08/19	60	40.19	30	40.17	40.05	30	4,360	0.69%
2022/08/18	0	0.00	2	39.23	39.30	-2	4,363	-0.05%
2022/08/16	0	39.35	0	39.20	39.00	0	4,451	0.00%
2022/08/15	21	38.97	22	38.95	39.20	-1	4,484	-0.02%
2022/08/12	27	38.67	29	38.03	38.85	-2	4,522	-0.04%
2022/08/11	54	36.96	4.6	37.32	37.25	49.4	4,525	1.09%
2022/08/10	157	35.04	109.3	34.74	35.10	47.7	4,486	1.06%	大買/大賣/
2022/08/09	18	35.35	157.3	35.10	35.05	-139.3	4,431	-3.14%	大賣/鉅額交易
2022/08/08	0	0.00	11	38.36	38.90	-11	4,402	-0.25%
2022/08/05	1	38.00	0	0.00	38.65	1	4,418	0.02%
2022/08/04	1	37.10	26.3	37.27	37.90	-25.3	4,466	-0.57%
2022/08/03	4	38.25	4.1	38.38	38.15	-0.1	4,528	0.00%
2022/08/02	4	38.76	2	38.82	38.80	2	4,571	0.04%
2022/08/01	35	40.72	0.3	40.40	40.30	34.7	4,629	0.75%
2022/07/29	1	40.10	0.3	40.26	40.00	0.7	4,593	0.01%
2022/07/28	2	39.83	2.7	39.89	40.25	-0.7	4,592	-0.02%
2022/07/26	120	39.38	3.2	39.22	38.95	116.8	4,665	2.50%	大買/鉅額交易
2022/07/25	196	40.31	1.2	40.24	40.25	194.8	4,721	4.13%	大買/鉅額交易
2022/07/22	2	39.25	21	39.95	39.25	-19	4,702	-0.40%
2022/07/21	24	40.51	27	39.98	40.70	-3	4,738	-0.06%
2022/07/20	24	40.46	70	39.97	39.90	-46	4,771	-0.96%
2022/07/19	20	40.50	6	40.08	39.75	14	4,863	0.29%
2022/07/18	6	40.28	11	40.00	39.55	-5	4,899	-0.10%
2022/07/15	1	38.20	678	38.96	39.65	-677	4,982	-13.59%	大賣/鉅額交易
2022/07/14	0	0.00	533.1	38.59	39.05	-533.1	5,126	-10.40%	大賣/鉅額交易
2022/07/13	7	38.65	509.1	38.94	38.35	-502.1	5,226	-9.61%	大賣/鉅額交易
2022/07/12	0	0.00	2.2	37.83	37.60	-2.2	5,264	-0.04%
2022/07/11	0	0.00	1.2	40.91	39.75	-1.2	5,326	-0.02%
2022/07/08	1	40.60	7.4	40.62	40.50	-6.4	5,515	-0.12%
2022/07/07	26	39.30	83.4	39.35	40.45	-57.4	5,572	-1.03%
2022/07/06	15	41.24	23.4	41.42	40.95	-8.4	5,521	-0.15%
2022/07/05	7	42.79	16	42.64	42.75	-9	5,529	-0.16%
2022/07/04	30	43.45	17.2	43.33	42.25	12.8	5,579	0.23%
2022/07/01	98	43.89	73.5	43.98	42.45	24.5	5,652	0.43%
2022/06/30	56	46.58	33.9	46.67	45.90	22.1	5,597	0.40%
2022/06/29	19	48.52	127.7	48.83	48.45	-108.7	5,642	-1.93%	大賣/鉅額交易
2022/06/28	87	51.38	21.2	51.25	51.00	65.8	5,664	1.16%
2022/06/27	50	54.37	335	55.08	52.20	-285	5,720	-4.98%	大賣/鉅額交易
2022/06/24	56	58.65	23.1	58.81	58.00	33	5,551	0.59%
2022/06/23	170	57.66	336	56.50	55.60	-166	5,547	-2.99%	大買/大賣/鉅額交易
2022/06/22	123	55.70	39	55.97	55.90	84	5,487	1.53%	大買/
2022/06/21	29	56.24	14	56.14	56.30	15	5,608	0.27%
2022/06/20	26	54.93	23	57.11	54.30	3	5,776	0.05%
2022/06/17	5	57.46	6	57.67	58.40	-1	5,835	-0.02%
2022/06/16	5	59.06	8	59.51	58.00	-3	5,825	-0.05%
2022/06/15	3	57.90	5	57.88	57.40	-2	5,714	-0.04%
2022/06/14	49	58.28	53	57.86	58.80	-4	5,685	-0.07%
2022/06/13	1	58.80	1	59.00	58.50	0	5,613	0.00%
2022/06/10	18	59.01	54	57.89	59.30	-36	5,590	-0.64%
2022/06/09	84	58.35	156.2	58.55	58.30	-72.2	5,519	-1.31%	大賣/
2022/06/08	9	60.10	24	60.31	60.00	-15	5,351	-0.28%
2022/06/07	24	59.55	36	59.51	60.00	-12	5,268	-0.23%
2022/06/06	157	60.84	150	60.69	59.50	7	5,058	0.14%	大買/大賣/
2022/06/02	281	59.63	53	59.85	59.00	228	4,769	4.78%	大買/鉅額交易
2022/06/01	362	56.93	16	56.10	56.80	346	4,594	7.53%	大買/鉅額交易
2022/05/31	137.5	56.09	11	55.68	56.20	126.5	4,549	2.78%	大買/鉅額交易
2022/05/30	214	54.54	16	55.28	55.50	198	4,453	4.45%	大買/鉅額交易
2022/05/27	8	52.08	9	52.34	52.20	-1	4,441	-0.02%
2022/05/26	1	50.30	5	51.00	50.30	-4	4,422	-0.09%
2022/05/25	14	50.65	128	50.39	50.60	-114	4,405	-2.59%	大賣/鉅額交易
2022/05/24	13	51.57	7	51.53	50.80	6	4,390	0.14%
2022/05/23	11	51.05	3	51.00	50.30	8	4,351	0.18%
2022/05/20	10	50.75	5.6	50.71	49.95	4.4	4,312	0.10%
2022/05/19	3	48.03	5.5	48.53	49.25	-2.5	4,229	-0.06%
2022/05/18	0	0.00	1	46.90	47.00	-1	4,188	-0.02%
2022/05/17	5	46.80	0	0.00	46.95	5	4,191	0.12%
2022/05/16	3	47.23	0.2	46.50	46.25	2.8	4,205	0.07%
2022/05/13	5	46.99	12	47.02	46.50	-7	4,216	-0.17%
2022/05/12	20	47.03	9.9	47.37	46.20	10.1	4,202	0.24%
2022/05/11	13	47.98	27.7	49.14	47.45	-14.7	4,173	-0.35%
2022/05/10	44	51.28	34.5	50.95	51.00	9.5	4,124	0.23%
2022/05/09	10	54.73	26	55.88	52.90	-15.9	4,061	-0.39%
2022/05/06	3.1	57.20	2	56.94	58.60	1	3,963	0.03%
2022/05/05	26	58.79	14	58.57	58.90	12	3,924	0.31%
2022/05/04	36	56.73	32	57.24	56.60	4	3,856	0.10%
2022/05/03	3.1	57.32	15	56.21	57.70	-11.9	3,810	-0.31%
2022/04/29	18	55.42	9.3	55.87	55.50	8.7	3,737	0.23%
2022/04/28	0	0.00	1	53.00	53.00	-1	3,662	-0.03%
2022/04/27	26	51.91	30.2	52.31	53.10	-4.2	3,646	-0.12%
2022/04/26	12	57.23	10.7	57.54	55.00	1.3	3,607	0.04%
2022/04/25	18.2	57.15	162.7	57.02	56.50	-144.5	3,548	-4.07%	大賣/鉅額交易
2022/04/22	148	61.25	36	60.13	61.10	112	3,440	3.25%	大買/鉅額交易
2022/04/21	108	61.29	43.5	61.22	61.30	64.5	3,382	1.91%	大買/
2022/04/20	65	61.00	272.3	59.99	61.00	-207.3	3,284	-6.31%	大賣/鉅額交易
2022/04/19	337	58.62	19.2	58.78	58.20	317.8	3,104	10.23%	大買/鉅額交易
2022/04/18	20	55.15	20.4	55.22	54.20	-0.4	2,981	-0.01%
2022/04/15	39	57.71	56.2	58.09	57.60	-17.2	2,923	-0.59%
2022/04/14	108	59.10	47.7	60.05	58.20	60.3	2,835	2.13%	大買/
2022/04/13	60.6	55.97	25.1	55.64	57.30	35.4	2,639	1.34%
2022/04/12	27	55.95	20.1	54.22	55.20	6.9	2,549	0.27%
2022/04/11	7	55.54	5	55.32	55.50	2	2,513	0.08%
2022/04/08	33	56.43	15.4	56.13	56.10	17.6	2,473	0.71%
2022/04/07	23	55.92	18.9	55.82	54.50	4.1	2,400	0.17%
2022/04/06	8	59.53	503.4	59.58	59.50	-495.4	2,291	-21.61%	大賣/鉅額交易
2022/04/01	46	58.87	82.7	58.58	60.30	-36.7	2,236	-1.64%
2022/03/31	53	60.56	246	60.63	60.60	-193	2,107	-9.16%	大賣/鉅額交易
2022/03/30	212	59.93	49	58.97	60.00	163	1,993	8.18%	大買/鉅額交易
2022/03/29	7	57.99	9	58.14	58.00	-2	1,846	-0.11%
2022/03/28	477	58.37	411	57.27	58.40	66	1,758	3.75%	大買/大賣/
2022/03/25	93	56.14	23	56.67	56.30	70	1,577	4.44%
2022/03/24	38	56.43	37	55.95	57.20	1	1,491	0.07%
2022/03/23	235	54.07	23	54.14	55.40	212	1,326	15.98%	大買/鉅額交易
2022/03/22	15	50.04	25	50.91	52.90	-10	1,116	-0.90%
2022/03/21	5	48.73	8	48.29	49.00	-3	974	-0.31%
2022/03/18	10	44.85	3	44.43	45.85	7	948	0.74%
2022/03/17	7	44.54	1	44.70	44.55	6	942	0.64%
2022/03/16	1	43.35	1.1	43.81	43.85	-0.1	938	-0.01%
2022/03/14	1	45.85	1	46.05	45.85	0	925	0.00%
2022/03/11	11	47.01	0	0.00	46.80	11	923	1.19%
2022/03/10	12	47.65	6	47.81	47.40	6	924	0.65%
2022/03/09	0	0.00	2	46.80	47.00	-2	909	-0.22%
2022/03/08	11	46.50	11	46.46	45.35	0	907	0.00%
2022/03/07	6	46.28	9	46.57	45.60	-3	905	-0.33%
2022/03/04	3	48.52	2	48.55	49.00	1	882	0.11%
2022/03/02	19	49.79	16	50.00	50.10	3	845	0.35%
2022/03/01	1	46.50	1	48.70	50.60	0	798	0.00%
2022/02/25	1	46.00	0	0.00	46.05	1	742	0.13%
2022/02/24	3	47.37	3	47.83	46.00	0	736	0.00%
2022/02/23	2	48.78	1	48.60	49.10	1	710	0.14%
2022/02/22	0	0.00	1	46.25	45.75	-1	691	-0.14%
2022/02/21	2	45.68	1	46.10	46.35	1	703	0.14%
2022/02/18	1	45.70	0	0.00	45.80	1	735	0.14%
2022/02/17	2	46.48	1	46.70	46.15	1	757	0.13%
2022/02/16	3	47.43	4	47.53	47.75	-1	739	-0.14%
2022/02/14	0	0.00	2	44.45	45.50	-2	669	-0.30%
2022/02/11	1	45.25	5	45.11	45.35	-4	658	-0.61%
2022/02/10	6	44.09	2	44.25	43.90	4	631	0.63%
2022/02/09	6	42.71	1	42.55	42.60	5	596	0.84%
2022/02/07	5	41.72	3	41.67	41.90	2	592	0.34%
2022/01/25	0	0.00	6	40.86	40.50	-6	591	-1.01%
2022/01/24	1	41.60	0	0.00	41.45	1	597	0.17%
2022/01/21	2	42.60	1	43.15	42.15	1	590	0.17%
2022/01/20	1	44.40	1	45.30	43.90	0	581	0.00%
2022/01/19	1	43.20	9	44.80	44.90	-8	564	-1.42%
2022/01/18	0	0.00	2	43.05	43.20	-2	538	-0.37%
2022/01/17	0	0.00	2	42.15	42.40	-2	530	-0.38%
2022/01/14	1	41.90	0	0.00	42.05	1	529	0.19%
2022/01/13	15	42.35	1	42.35	42.65	14	526	2.66%
2022/01/12	1	42.90	0	0.00	42.80	1	519	0.19%
2022/01/10	7	43.31	0	0.00	43.35	7	520	1.35%
2022/01/05	0	0.00	1	43.75	43.75	-1	498	-0.20%
2021/12/29	3	42.60	0	0.00	42.45	3	487	0.62%
2021/12/22	0	0.00	1	42.45	42.45	-1	476	-0.21%
2021/12/20	2	42.50	9	41.89	41.50	-7	475	-1.47%
2021/12/17	0	0.00	2	41.45	41.40	-2	472	-0.42%
2021/12/16	0	0.00	4	41.49	41.90	-4	475	-0.84%
2021/12/15	0	0.00	3	41.37	41.40	-3	480	-0.62%
2021/12/14	1	41.80	10	41.13	41.25	-9	482	-1.87%
2021/12/10	1	41.60	1	42.25	42.00	0	476	0.00%
2021/12/08	1	43.00	1	42.25	42.95	0	472	0.00%
2021/12/06	1	41.90	0	0.00	42.25	1	463	0.22%
2021/12/03	1	42.75	1	42.65	42.65	0	457	0.00%
2021/12/01	7	43.78	11	43.77	43.60	-4	446	-0.90%
2021/11/30	2	42.10	4	42.49	42.90	-2	418	-0.48%
2021/11/26	1	42.45	0	0.00	42.55	1	404	0.25%
2021/11/25	0	0.00	1.1	45.01	43.20	-1.1	397	-0.26%
2021/11/24	4	43.20	1	43.30	43.15	3	360	0.83%
2021/11/23	3	42.62	12	42.80	42.55	-9	358	-2.51%
2021/11/22	2	43.55	0	0.00	43.50	2	356	0.56%
2021/11/19	1	43.09	3	43.05	42.75	-2	358	-0.55%
2021/11/18	4	44.58	3	44.28	44.50	1	348	0.29%
2021/11/17	1	43.65	11	45.36	45.80	-10	333	-3.00%
2021/11/16	13	43.07	13	43.25	43.85	0	302	0.00%
2021/11/15	1	40.65	2	40.83	41.40	-1	282	-0.35%
2021/11/10	2.4	41.08	0	0.00	41.10	2.4	315	0.75%
2021/11/09	0.3	41.70	5	41.55	41.50	-4.7	338	-1.39%
2021/11/04	2	41.50	1	41.70	41.70	1	377	0.27%
2021/11/01	41	41.68	1	41.95	41.65	40	377	10.59%
2021/10/27	1	40.80	0	0.00	40.60	1	381	0.26%
2021/10/19	2	40.65	3	40.93	40.95	-1	439	-0.23%
2021/10/18	0	0.00	5	40.20	40.30	-5	445	-1.12%
2021/10/15	0	0.00	1	39.70	39.75	-1	453	-0.22%
2021/10/13	1	39.40	0	0.00	38.85	1	490	0.20%
2021/10/06	0	0.00	8	38.98	38.75	-8	547	-1.46%
2021/10/01	0	0.00	1	40.05	39.65	-1	551	-0.18%
2021/09/30	0	0.00	1	40.30	41.00	-1	549	-0.18%
2021/09/29	0	0.00	15	40.40	40.30	-15	557	-2.69%
2021/09/24	5	41.30	0	0.00	41.50	5	580	0.86%
2021/09/22	0	0.00	14	40.83	40.70	-14	581	-2.41%
2021/09/16	0	0.00	3	42.68	42.60	-3	579	-0.52%
2021/09/15	0	0.00	11	42.24	42.65	-11	585	-1.88%
2021/09/09	0	0.00	1	42.60	42.60	-1	593	-0.17%
2021/09/08	0	0.00	10	42.07	42.25	-10	598	-1.67%
2021/09/06	1	43.05	1	42.40	42.40	0	621	0.00%
2021/09/03	1	44.20	1	44.90	44.20	0	623	0.00%
2021/09/01	0	0.00	1	43.90	44.05	-1	628	-0.16%
2021/08/27	1	43.40	21	43.51	43.70	-20	630	-3.17%
2021/08/26	7	43.31	10	43.17	43.50	-3	632	-0.47%
2021/08/25	2	43.45	0	0.00	43.50	2	630	0.32%
2021/08/24	5	42.45	27	42.26	42.45	-22	629	-3.50%
2021/08/23	0	0.00	4	41.20	41.00	-4	628	-0.64%
2021/08/20	0	0.00	28	39.71	39.55	-28	628	-4.45%
2021/08/19	10	39.98	34	40.31	39.90	-24	623	-3.85%
2021/08/18	6	40.00	0	0.00	41.55	6	612	0.98%
2021/08/13	2	44.65	16	43.04	42.65	-14	587	-2.38%
2021/08/12	2	45.60	76	45.84	45.50	-74	565	-13.08%
2021/08/11	0	0.00	25	48.15	47.60	-25	545	-4.58%
2021/08/10	2	48.68	2	49.90	48.40	0	550	0.00%
2021/08/09	0	0.00	118	50.06	49.90	-118	558	-21.13%	大賣/鉅額交易
2021/08/06	34	50.76	0	0.00	50.60	34	562	6.04%
2021/08/05	20	50.80	1	50.60	50.90	19	571	3.32%
2021/08/04	16	50.81	0	0.00	51.20	16	598	2.67%
2021/08/03	28	50.89	0	0.00	50.40	28	634	4.42%
2021/07/30	14	51.68	0	0.00	51.40	14	643	2.18%
2021/07/28	3	51.47	0	0.00	51.50	3	666	0.45%
2021/07/27	97	53.07	0	0.00	53.10	97	679	14.27%
2021/07/26	103	54.33	3	54.53	54.70	100	684	14.60%	大買/
2021/07/23	0	0.00	4	53.10	52.80	-4	667	-0.60%
2021/07/22	1	52.00	1	52.20	52.10	0	668	0.00%
2021/07/21	2	50.85	0	0.00	50.70	2	675	0.30%
2021/07/20	7	52.09	3	52.30	51.50	4	696	0.57%
2021/07/19	6	53.90	4	54.40	53.80	2	843	0.24%
2021/07/16	4	54.55	4	53.68	53.80	0	889	0.00%
2021/07/15	7	51.49	3	51.50	51.60	4	920	0.43%
2021/07/13	1	51.20	1	50.90	51.20	0	963	0.00%
2021/07/12	40	50.66	2	52.10	50.60	38	960	3.95%
2021/07/07	0	0.00	1	51.00	50.20	-1	999	-0.10%
2021/07/06	10	51.28	0	0.00	51.20	10	1,023	0.98%
2021/07/05	1	52.00	16	51.63	52.30	-15	1,029	-1.46%
2021/07/02	0	0.00	1	50.60	50.60	-1	1,035	-0.10%
2021/07/01	13	49.90	0	0.00	49.60	13	1,046	1.24%
2021/06/28	0.2	49.85	0	0.00	50.00	0.2	1,117	0.02%
2021/06/24	2	50.20	2	50.40	50.20	0	1,162	0.00%
2021/06/23	2	49.05	14	49.39	49.35	-12	1,161	-1.03%
2021/06/22	0	0.00	1	48.85	48.75	-1	1,174	-0.09%
2021/06/21	0	0.00	0	50.28	49.65	0	1,177	0.00%
2021/06/18	0	0.00	1	50.00	50.10	-1	1,186	-0.08%
2021/06/17	0	0.00	0	50.70	50.50	0	1,197	0.00%
2021/06/16	0	0.00	2	49.85	50.00	-2	1,213	-0.16%
2021/06/15	7	48.74	2	48.73	49.85	5	1,260	0.40%
2021/06/11	4	47.55	0	0.00	47.25	4	1,273	0.32%
2021/06/10	3	47.47	3	47.52	48.30	0	1,304	0.00%
2021/06/01	0	0.00	2	46.93	47.45	-2	1,633	-0.12%
2021/05/27	0	0.00	7	44.51	44.80	-7	1,628	-0.43%
2021/05/26	0	0.00	1	44.20	44.50	-1	1,632	-0.06%
2021/05/25	1	45.00	0	0.00	44.45	1	1,636	0.06%
2021/05/21	0	0.00	1.1	43.39	43.30	-1.1	1,658	-0.06%
2021/05/20	0	42.15	0	0.00	42.15	0	1,665	0.00%
2021/05/19	1.1	42.53	0.2	43.00	43.15	0.9	1,668	0.05%
2021/05/18	0.2	41.40	2	42.83	43.15	-1.8	1,674	-0.11%
2021/05/17	0	0.00	1	39.71	39.60	-1	1,677	-0.06%
2021/05/14	2	42.65	2	43.48	43.00	0	1,663	0.00%
2021/05/13	1	42.75	4	42.54	42.75	-3	1,659	-0.18%
2021/05/12	9	41.74	5	41.57	42.70	4	1,658	0.24%
2021/05/11	3	46.38	1	47.50	44.70	2	1,637	0.12%
2021/05/10	1	50.00	2.1	49.91	49.60	-1.1	1,607	-0.07%
2021/05/07	0.1	49.65	0	0.00	51.30	0.1	1,609	0.00%
2021/05/06	1	50.00	33	49.88	49.95	-32	1,598	-2.00%
2021/05/05	4	49.60	372	50.33	49.90	-368	1,591	-23.13%	大賣/鉅額交易
2021/05/04	4	50.63	4	49.81	50.80	0	1,581	0.00%
2021/05/03	2	55.00	3	55.13	53.60	-1	1,569	-0.06%
2021/04/29	1	56.60	11	56.81	56.50	-10	1,557	-0.64%
2021/04/28	12	57.00	22	57.42	57.00	-10	1,556	-0.64%
2021/04/27	3	57.20	21	56.69	57.50	-18	1,566	-1.15%
2021/04/26	1	57.10	13	57.37	57.20	-12	1,557	-0.77%
2021/04/23	15	61.11	11	60.93	58.20	4	1,550	0.26%
2021/04/22	21	61.05	34.2	60.91	58.50	-13.2	1,438	-0.92%
2021/04/21	13.2	59.95	11	59.39	59.30	2.1	1,380	0.15%
2021/04/20	0	58.40	10	58.08	58.40	-10	1,325	-0.75%
2021/04/19	31	58.77	13	59.12	58.70	18	1,314	1.37%
2021/04/15	0	0.00	3	55.57	56.30	-3	1,292	-0.23%
2021/04/14	2	53.35	2	53.35	55.60	0	1,291	0.00%
2021/04/13	108	56.53	3	55.77	54.80	105	1,289	8.14%	大買/鉅額交易
2021/04/12	3	57.27	1	56.60	56.60	2	1,278	0.16%
2021/04/08	5	59.04	2	58.80	58.80	3	1,272	0.24%
2021/04/07	9	59.14	8	58.14	59.20	1	1,266	0.08%
2021/04/01	3	57.60	8	57.41	57.50	-5	1,257	-0.40%
2021/03/31	24	59.73	23.1	60.33	58.00	0.9	1,253	0.07%
2021/03/29	18.1	58.88	2	59.00	58.90	16.1	1,207	1.33%
2021/03/25	0	0.00	2	56.30	56.20	-2	1,188	-0.17%
2021/03/24	0	0.00	3	57.07	57.60	-3	1,180	-0.25%
2021/03/23	0	0.00	1	57.90	57.60	-1	1,182	-0.08%
2021/03/22	0	0.00	1	57.50	58.30	-1	1,185	-0.08%
2021/03/19	2	58.05	2	58.05	58.20	0	1,185	0.00%
2021/03/18	45	59.45	25	58.54	59.30	20	1,197	1.67%
2021/03/17	2	57.20	9.2	57.62	58.00	-7.2	1,167	-0.62%
2021/03/16	5	59.06	7	59.40	57.90	-2	1,182	-0.17%
2021/03/15	39	60.46	14.1	60.55	59.50	24.9	1,177	2.11%
2021/03/12	205.3	60.31	21	59.61	59.00	184.3	1,105	16.67%	大買/鉅額交易
2021/03/11	16	55.69	8	55.59	56.30	8	976	0.82%
2021/03/10	25	53.86	34	53.92	54.70	-9	935	-0.96%
2021/03/08	0	0.00	2	52.35	53.10	-2	937	-0.21%
2021/03/04	11	51.35	20	51.26	51.20	-9	955	-0.94%
2021/03/03	16	51.89	1	51.90	51.80	15	970	1.55%
2021/02/26	0	0.00	16	51.98	52.10	-16	1,051	-1.52%
2021/02/25	6	52.78	7	52.77	53.10	-1	1,071	-0.09%
2021/02/24	8	53.21	0.2	53.80	53.20	7.8	1,112	0.70%
2021/02/23	4	54.08	2	53.51	53.90	2	1,117	0.18%
2021/02/22	0.2	52.06	102	52.90	52.90	-101.8	1,121	-9.07%	大賣/鉅額交易
2021/02/19	2	52.15	0	52.28	52.30	2	1,118	0.18%
2021/02/18	0	50.40	0	0.00	51.80	0	1,128	0.00%
2021/02/04	3	49.65	4	49.99	49.80	-1	1,173	-0.09%
2021/02/03	4	49.69	5	49.73	49.65	-1	1,191	-0.08%
2021/02/02	6	48.73	15	48.86	48.90	-9	1,223	-0.74%
2021/02/01	1	47.55	1	47.25	47.25	0	1,261	0.00%
2021/01/29	37	47.97	7	48.31	47.15	30	1,272	2.36%
2021/01/28	4	48.78	1	49.00	48.40	3	1,268	0.24%
2021/01/27	7	49.06	7	49.07	49.05	0	1,279	0.00%
2021/01/26	7	48.89	7	50.10	48.90	0	1,297	0.00%
2021/01/25	8	49.24	8	48.64	50.20	0	1,312	0.00%
2021/01/22	8	49.16	7	48.80	49.20	1	1,326	0.08%
2021/01/21	9	48.89	9	48.83	48.90	0	1,336	0.00%
2021/01/20	11	48.72	11	49.19	48.65	0	1,364	0.00%
2021/01/19	11	50.53	11	51.02	50.50	0	1,371	0.00%
2021/01/18	3	49.02	9	49.77	51.40	-6	1,389	-0.43%
2021/01/15	14	50.90	18	52.07	50.70	-4	1,388	-0.29%
2021/01/14	11	53.83	12	53.98	53.80	-1	1,378	-0.07%
2021/01/13	15	54.39	12	54.10	54.30	3	1,415	0.21%
2021/01/12	11	54.31	11	55.49	54.30	0	1,654	0.00%
2021/01/11	0	0.00	3	55.00	55.80	-3	1,715	-0.17%
2021/01/08	16	54.34	25	54.85	54.30	-9	1,739	-0.52%
2021/01/07	17	54.86	18	53.92	55.20	-1	1,758	-0.06%
2021/01/06	20	54.05	33	54.97	53.80	-13	1,781	-0.73%
2021/01/05	2	56.10	0.2	56.60	56.20	1.8	1,814	0.10%
2021/01/04	0.2	55.32	50	56.04	56.80	-49.8	1,833	-2.71%
2020/12/31	0	0.00	0	55.69	55.30	0	1,836	0.00%
2020/12/30	13	55.28	0.1	55.90	55.30	12.9	1,854	0.70%
2020/12/29	2.1	54.39	8	54.76	54.40	-5.9	1,885	-0.31%
2020/12/28	0	0.00	3	53.93	54.00	-3	1,889	-0.16%
2020/12/25	2	54.25	1	55.40	54.10	1	1,910	0.05%
2020/12/24	2	54.80	2	55.20	54.80	0	1,936	0.00%
2020/12/23	1	54.74	2	54.85	54.80	-1	1,950	-0.05%
2020/12/22	1	53.00	0	0.00	53.00	1	1,976	0.05%
2020/12/21	0	0.00	50	52.92	53.00	-50	2,009	-2.49%
2020/12/17	1	53.70	0	0.00	53.70	1	2,076	0.05%
2020/12/16	4	54.30	3	54.40	54.40	1	2,173	0.05%
2020/12/15	0	0.00	6	53.30	54.10	-6	2,184	-0.27%
2020/12/14	0	0.00	100	53.85	53.50	-100	2,201	-4.54%
2020/12/11	1	53.60	0.1	55.43	53.60	0.9	2,258	0.04%
2020/12/10	4.1	55.79	6	55.07	55.30	-1.9	2,339	-0.08%
2020/12/09	3	56.40	3.2	56.52	56.10	-0.2	2,353	-0.01%
2020/12/08	2	57.45	1	57.90	57.30	1	2,431	0.04%
2020/12/07	5	58.44	0.1	59.39	58.10	4.9	2,551	0.19%
2020/12/04	0	0.00	3	59.63	59.60	-3	2,568	-0.12%
2020/12/03	2	59.90	0	0.00	59.30	2	2,599	0.08%
2020/12/02	3	60.90	1	59.82	59.80	2	2,656	0.07%
2020/12/01	0	0.00	3	60.50	60.70	-3	2,714	-0.11%
2020/11/30	3	60.40	0.2	60.80	60.00	2.8	2,808	0.10%
2020/11/27	0.1	59.90	0.2	60.31	60.50	-0.1	2,876	0.00%
2020/11/26	13.1	60.67	3	61.43	60.90	10.1	2,983	0.34%
2020/11/25	1	60.10	16.1	60.55	60.00	-15.1	3,134	-0.48%
2020/11/24	4	60.00	4	60.00	59.30	0	3,220	0.00%
2020/11/23	2.4	60.32	2	59.40	59.00	0.4	3,559	0.01%
2020/11/20	2.2	58.93	32	58.94	59.00	-29.8	3,861	-0.77%
2020/11/19	2.1	58.68	13	58.88	58.60	-10.9	4,037	-0.27%
2020/11/18	8	57.83	8	57.70	57.60	0	4,125	0.00%
2020/11/17	0	0.00	6.1	58.24	57.70	-6.1	4,253	-0.14%
2020/11/16	7	57.56	6	57.20	57.50	1	4,357	0.02%
2020/11/13	3	56.80	2	56.65	56.60	1	4,450	0.02%
2020/11/12	3.2	55.44	15	56.47	55.80	-11.8	4,716	-0.25%
2020/11/11	38	56.94	3	57.13	57.20	35	4,929	0.71%
2020/11/10	29	55.78	49	56.34	55.40	-20	5,216	-0.38%
2020/11/09	51	57.46	5	56.94	57.60	46	5,337	0.86%
2020/11/06	0	0.00	10	55.09	54.40	-10	5,310	-0.19%
2020/11/04	0.2	55.00	0	0.00	54.10	0.2	5,377	0.00%
2020/11/03	1	54.70	13	54.12	54.60	-12	5,427	-0.22%
2020/11/02	10	53.72	0	0.00	52.90	10	5,440	0.18%
2020/10/30	7	52.99	10	54.62	52.90	-3	5,444	-0.06%
2020/10/29	21	53.98	1	54.80	55.50	20	5,449	0.37%
2020/10/28	1	55.40	11.2	54.78	54.60	-10.2	5,475	-0.19%
2020/10/27	2.2	55.54	8	56.39	56.60	-5.8	5,588	-0.10%
2020/10/26	3	56.70	14	56.80	56.50	-11	5,617	-0.20%
2020/10/23	2	57.60	14	57.50	58.30	-12	5,594	-0.21%
2020/10/22	4.1	57.53	0	0.00	57.80	4.1	5,585	0.07%
2020/10/21	104	59.00	121	60.13	59.00	-17	5,564	-0.31%	大買/大賣/
2020/10/20	154	62.28	191	62.64	60.80	-37	5,533	-0.67%	大買/大賣/
2020/10/19	79	60.90	32	61.51	62.00	47	5,309	0.89%
2020/10/16	30	57.45	28	57.33	56.40	2	5,241	0.04%
2020/10/15	4	58.90	6	58.70	58.90	-2	5,214	-0.04%
2020/10/14	2	58.80	4	59.08	59.50	-2	5,206	-0.04%
2020/10/13	55	58.09	1	59.10	59.10	54	5,187	1.04%
2020/10/12	0	0.00	7	56.54	55.90	-7	5,136	-0.14%
2020/10/08	0	0.00	6	59.18	58.50	-6	5,107	-0.12%
2020/10/07	3	59.73	1	59.60	59.50	2	5,086	0.04%
2020/10/06	26	59.47	12	59.38	58.80	14	5,061	0.28%
2020/10/05	0	0.00	1	58.10	58.60	-1	5,033	-0.02%
2020/09/30	7.4	57.06	0	0.00	57.70	7.4	5,029	0.15%
2020/09/29	15	59.12	22	57.49	56.40	-7	5,029	-0.14%
2020/09/28	11	59.38	1	58.30	59.20	10	4,998	0.20%
2020/09/25	1	59.40	24	57.17	58.00	-23	4,984	-0.46%
2020/09/24	5	59.20	6	58.95	58.10	-1	4,952	-0.02%
2020/09/23	1	60.20	13	60.15	60.00	-12	4,919	-0.24%
2020/09/22	30	60.84	1	59.90	61.60	29	4,905	0.59%
2020/09/21	4	61.15	33	62.31	60.90	-29	4,844	-0.60%
2020/09/18	2	64.30	0	0.00	64.10	2	4,747	0.04%
2020/09/17	0	0.00	1	64.60	64.40	-1	4,720	-0.02%
2020/09/16	6.7	65.58	12	64.87	64.40	-5.4	4,692	-0.11%
2020/09/15	19	68.18	45	68.76	67.10	-26	4,616	-0.56%
2020/09/14	43	67.28	2	67.20	68.70	41	4,513	0.91%
2020/09/11	55	66.75	14	67.12	66.20	41	4,457	0.92%
2020/09/10	11	67.22	11	67.56	66.90	0	4,349	0.00%
2020/09/09	1	65.00	2	64.75	65.00	-1	4,217	-0.02%
2020/09/08	28.9	65.05	0	0.00	65.50	28.9	4,185	0.69%
2020/09/07	19	66.25	2.1	65.96	64.80	17	4,147	0.41%
2020/09/04	29	65.78	50	65.06	66.90	-21	4,093	-0.51%
2020/09/03	38	66.82	27	65.46	65.50	11	4,017	0.27%
2020/09/02	67.8	66.97	52	68.18	67.80	15.8	3,910	0.40%
2020/09/01	35	68.38	67	69.30	68.10	-32	3,833	-0.83%
2020/08/31	15	72.35	22	71.56	69.80	-7	3,714	-0.19%
2020/08/28	28	68.89	7	68.99	68.70	21	3,505	0.60%
2020/08/27	63	69.99	22	70.04	69.70	41	3,400	1.21%
2020/08/26	43	67.12	27	67.32	66.60	16	3,042	0.53%
2020/08/25	10	61.48	22	62.58	65.50	-12	2,696	-0.45%
2020/08/24	15	59.49	14	58.23	59.60	1	2,505	0.04%
2020/08/21	34	60.27	5	59.88	61.00	29	2,402	1.21%
2020/08/20	24	57.91	6	57.07	57.50	18	2,270	0.79%
2020/08/19	20	61.93	7	61.73	60.70	13	2,152	0.60%
2020/08/18	33	62.99	47.1	62.68	63.50	-14.1	2,035	-0.69%
2020/08/17	26	59.39	35	59.91	61.00	-9	1,762	-0.51%
2020/08/14	236	55.74	28	56.41	56.00	208	1,535	13.54%	大買/鉅額交易
2020/08/13	13	51.22	16.1	52.05	52.90	-3.1	1,232	-0.25%
2020/08/12	6.3	47.54	1	46.55	48.15	5.3	1,076	0.49%
2020/08/11	21	47.32	1	47.20	47.20	20	1,061	1.88%
2020/08/10	2	45.80	0	0.00	47.00	2	1,039	0.19%
2020/08/07	4	48.94	2	49.45	49.50	2	978	0.20%
2020/08/06	4	46.95	1	47.35	47.20	3	918	0.33%
2020/08/05	10	46.49	9	46.44	46.50	1	892	0.11%
2020/08/04	16	46.42	16	46.64	46.40	0	872	0.00%
2020/08/03	1	46.95	1	46.75	46.90	0	867	0.00%
2020/07/31	9	46.28	12	46.27	46.25	-3	828	-0.36%
2020/07/30	1	41.95	6	42.60	44.20	-5	683	-0.73%
2020/07/29	1	40.20	17	40.28	40.20	-16	643	-2.49%
2020/07/28	2	40.20	3	39.70	39.90	-1	651	-0.15%
2020/07/27	1	41.10	1	42.20	40.85	0	647	0.00%
2020/07/24	1	42.60	2	42.80	41.95	-1	637	-0.16%
2020/07/23	1	42.40	2	42.53	43.00	-1	621	-0.16%
2020/07/22	0	0.00	1	42.25	41.75	-1	598	-0.17%
2020/07/21	4	41.63	4	42.20	41.60	0	596	0.00%
2020/07/20	4	41.35	9	41.51	41.75	-5	587	-0.85%
2020/07/14	7	39.54	0	0.00	39.30	7	568	1.23%
2020/07/13	13	39.98	15.4	39.80	39.80	-2.4	568	-0.42%
2020/07/10	7	40.44	0	0.00	39.85	7	568	1.23%
2020/07/08	16	44.02	7	42.05	43.85	9	544	1.65%
2020/07/07	4	40.75	2	41.10	40.80	2	520	0.38%
2020/07/03	0	0.00	4	41.60	41.05	-4	515	-0.78%
2020/07/01	1	40.30	3	40.20	39.70	-2	500	-0.40%
2020/06/29	1	39.20	2	39.85	39.20	-1	496	-0.20%
2020/06/22	1	38.80	3	39.20	39.10	-2	506	-0.40%
2020/06/17	0	0.00	14	37.98	38.15	-14	509	-2.75%
2020/06/16	0	0.00	1	37.95	38.05	-1	517	-0.19%
2020/06/15	1	37.10	5	37.35	37.05	-4	530	-0.75%
2020/06/12	1	36.20	8	36.36	37.60	-7	538	-1.30%
2020/06/11	5	38.10	0	0.00	37.70	5	548	0.91%
2020/06/10	5	39.21	88	38.58	39.30	-83	569	-14.57%
2020/06/09	3	40.47	0	0.00	40.35	3	579	0.52%
2020/06/08	3	40.87	0	0.00	40.85	3	595	0.50%
2020/06/04	2	41.05	0	0.00	41.30	2	594	0.34%
2020/06/03	24	41.70	9	41.64	41.60	15	602	2.49%
2020/06/02	0	0.00	1	40.95	40.65	-1	598	-0.17%
2020/06/01	0	0.00	10	40.10	40.00	-10	594	-1.68%
2020/05/29	1	39.65	0	0.00	39.55	1	593	0.17%
2020/05/28	2	39.70	1	40.30	40.05	1	597	0.17%
2020/05/27	3	39.70	0	0.00	39.80	3	616	0.49%
2020/05/26	0	0.00	1	40.20	39.70	-1	624	-0.16%
2020/05/25	2	39.20	0	0.00	39.80	2	621	0.32%
2020/05/22	3	40.62	0	0.00	40.15	3	620	0.48%
2020/05/21	50	41.45	1	41.85	42.00	49	613	7.99%
2020/05/20	48	40.26	1	40.30	40.50	47	601	7.81%
2020/05/19	4	39.76	0	0.00	39.70	4	605	0.66%
2020/05/14	3	39.82	1	40.70	39.40	2	603	0.33%
2020/05/11	8	40.51	0	0.00	40.45	8	624	1.28%
2020/05/08	0	0.00	4	40.40	40.60	-4	620	-0.65%
2020/05/07	0	0.00	2	38.40	38.45	-2	602	-0.33%
2020/05/06	1	37.60	5	37.71	37.75	-4	608	-0.66%
2020/05/04	1	36.05	1	36.95	38.25	0	613	0.00%
2020/04/30	0	0.00	1	36.75	37.10	-1	615	-0.16%
2020/04/29	0	0.00	5	35.86	35.85	-5	627	-0.80%
2020/04/23	0	0.00	2	33.80	34.15	-2	669	-0.30%
2020/04/21	0	0.00	10	34.13	34.00	-10	674	-1.48%
2020/04/15	0	0.00	2	34.15	34.25	-2	679	-0.29%
2020/04/14	0	0.00	1	32.60	33.05	-1	685	-0.15%
2020/04/13	1	32.50	7	32.01	32.25	-6	698	-0.86%
2020/04/10	0	0.00	2	32.23	32.45	-2	708	-0.28%
2020/04/09	3	32.95	0	0.00	32.25	3	734	0.41%
2020/04/08	2	31.83	7	32.43	32.40	-5	764	-0.65%
2020/04/07	2	31.50	0	0.00	31.50	2	854	0.23%
2020/03/31	0	0.00	4	29.90	29.85	-4	923	-0.43%
2020/03/30	3	29.85	0	0.00	29.80	3	973	0.31%
2020/03/27	0	0.00	3	30.12	30.00	-3	977	-0.31%
2020/03/26	0	0.00	3	28.12	28.80	-3	966	-0.31%
2020/03/25	0	0.00	2	28.40	28.50	-2	965	-0.21%
2020/03/24	0	0.00	3	27.20	27.00	-3	963	-0.31%
2020/03/23	0	0.00	2	25.95	26.45	-2	959	-0.21%
2020/03/20	0	0.00	3	25.40	25.75	-3	962	-0.31%
2020/03/19	0	0.00	1	23.85	23.85	-1	959	-0.10%
2020/03/18	0	0.00	21	27.13	26.50	-21	953	-2.20%
2020/03/17	1	28.90	1	29.50	27.60	0	948	0.00%
2020/03/16	2	29.93	11	29.78	29.20	-9	939	-0.96%
2020/03/13	0	0.00	2	32.40	32.40	-2	907	-0.22%
2020/03/12	1	37.80	0	0.00	35.50	1	891	0.11%
2020/03/11	8	39.10	15	39.43	39.10	-7	879	-0.80%
2020/03/10	1	37.70	0	0.00	40.25	1	880	0.11%
2020/03/09	2	40.30	25	40.33	40.00	-23	881	-2.61%
2020/03/06	0	0.00	5	41.93	42.00	-5	874	-0.57%
2020/03/04	0	0.00	2	41.05	41.00	-2	882	-0.23%
2020/03/03	0	0.00	1	41.20	41.45	-1	886	-0.11%
2020/03/02	0	0.00	958.3	40.73	40.60	-958.3	882	-108.58%	大賣/鉅額交易
2020/02/27	1	42.80	1	43.30	42.55	0	860	0.00%
2020/02/20	2	43.50	2	44.30	43.50	0	848	0.00%
2020/02/19	9	42.90	0	0.00	42.90	9	841	1.07%
2020/02/17	0.5	46.75	0	0.00	42.40	0.5	843	0.06%
2020/02/13	12	43.20	0	0.00	42.45	12	853	1.41%
2020/02/12	4	43.16	0	0.00	43.40	4	860	0.47%
2020/02/11	1	41.25	2	41.35	41.15	-1	844	-0.12%
2020/02/10	0	0.00	1	40.65	40.65	-1	854	-0.12%
2020/02/07	3	41.28	0	0.00	40.60	3	860	0.35%
2020/02/05	0	0.00	3	40.83	40.65	-3	857	-0.35%
2020/02/03	35	40.28	2	39.40	40.30	33	868	3.80%
2020/01/30	0	0.00	32	44.06	43.75	-32	855	-3.74%
2020/01/20	1	48.65	8	48.80	48.60	-7	867	-0.81%
2020/01/17	2	49.05	8	49.13	49.05	-6	869	-0.69%
2020/01/16	3	49.37	3	49.60	49.40	0	874	0.00%
2020/01/15	79	49.88	8	49.76	49.75	71	884	8.03%
2020/01/14	2	50.30	1	50.40	50.30	1	907	0.11%
2020/01/13	1	49.05	0	0.00	49.60	1	948	0.11%
2020/01/10	36	48.97	12	48.78	49.00	24	966	2.48%
2020/01/09	0	0.00	50	49.78	49.25	-50	971	-5.15%
2020/01/08	28	49.26	15	49.24	49.35	13	1,007	1.29%
2020/01/07	0	0.00	195	51.14	50.00	-195	1,040	-18.75%	大賣/鉅額交易
2020/01/06	1	51.80	8	51.88	51.80	-7	1,051	-0.67%
2020/01/03	100	52.44	31	51.98	52.40	69	1,062	6.49%
2020/01/02	2	52.70	3	53.20	52.50	-1	1,078	-0.09%
2019/12/31	240	53.36	4	53.53	53.00	236	1,057	22.32%	大買/鉅額交易
2019/12/30	12	51.98	0	0.00	51.90	12	981	1.22%
2019/12/27	132	51.88	0	0.00	51.80	132	1,072	12.31%	大買/鉅額交易
2019/12/26	173	52.48	9	52.56	52.30	164	1,138	14.40%	大買/鉅額交易
2019/12/25	173	51.64	8	51.44	52.10	165	1,097	15.03%	大買/鉅額交易
2019/12/23	73	48.32	5	48.32	48.30	68	1,048	6.49%
2019/12/20	1	49.00	5	49.15	48.90	-4	1,046	-0.38%
2019/12/19	0	0.00	5	49.55	49.30	-5	1,047	-0.48%
2019/12/18	0	0.00	5	49.54	49.60	-5	1,044	-0.48%
2019/12/17	0	0.00	6	49.50	49.30	-6	1,046	-0.57%
2019/12/16	3	49.15	4	49.03	48.90	-1	1,051	-0.10%
2019/12/13	111	48.10	5	48.56	48.95	106	1,054	10.05%	大買/鉅額交易
2019/12/12	160	48.79	5.2	48.68	48.50	154.9	1,052	14.71%	大買/鉅額交易
2019/12/11	0	0.00	6	48.77	48.60	-6	1,075	-0.56%
2019/12/10	59	48.30	5	48.27	48.35	54	1,072	5.03%
2019/12/09	21	48.34	1	48.40	48.40	20	1,070	1.87%
2019/12/06	1	48.35	2	47.63	47.60	-1	1,070	-0.09%
2019/12/04	15	45.98	16	46.28	47.10	-1	1,077	-0.09%
2019/12/03	0	0.00	10	45.70	45.75	-10	1,078	-0.93%
2019/12/02	1	46.10	25	46.12	45.90	-24	1,084	-2.21%
2019/11/29	5	47.65	0	0.00	47.30	5	1,123	0.44%
2019/11/27	3	47.00	0	0.00	47.05	3	1,133	0.26%
2019/11/25	10	47.00	1	47.00	46.95	9	1,137	0.79%
2019/11/22	0	0.00	9	47.00	46.90	-9	1,138	-0.79%
2019/11/18	0	0.00	19	46.96	46.95	-19	1,170	-1.62%
2019/11/15	1	47.20	0	0.00	46.90	1	1,172	0.09%
2019/11/14	0	0.00	4	46.58	46.70	-4	1,173	-0.34%
2019/11/13	6	47.08	2	47.10	46.95	4	1,174	0.34%
2019/11/12	0	0.00	4	47.20	48.00	-4	1,171	-0.34%
2019/11/11	0	0.00	37	48.13	47.60	-37	1,174	-3.15%
2019/11/08	0	0.00	12	49.75	49.75	-12	1,166	-1.03%
2019/11/07	0	0.00	16	49.46	49.40	-16	1,167	-1.37%
2019/11/06	3	50.53	11	50.51	50.30	-8	1,157	-0.69%
2019/11/05	0	0.00	17	51.01	51.30	-17	1,151	-1.48%
2019/11/04	1	50.70	14	51.06	50.70	-13	1,153	-1.13%
2019/11/01	1	50.80	1	51.30	51.30	0	1,155	0.00%
2019/10/31	5	50.32	6	50.55	50.10	-1	1,154	-0.09%
2019/10/30	0	0.00	1	51.20	51.20	-1	1,141	-0.09%
2019/10/29	1	51.70	35	52.15	51.60	-34	1,143	-2.97%
2019/10/28	42	53.60	3	53.57	52.90	39	1,133	3.44%
2019/10/23	0	0.00	25.1	52.41	52.00	-25.1	1,107	-2.26%
2019/10/22	1	53.10	112	53.32	52.80	-111	1,119	-9.92%	大賣/鉅額交易
2019/10/21	122	53.84	10	53.21	53.30	112	1,124	9.96%	大買/鉅額交易
2019/10/18	1	52.00	48	52.16	52.00	-47	1,085	-4.33%
2019/10/17	0	0.00	17	52.49	52.70	-17	1,072	-1.58%
2019/10/16	3	52.60	21	52.79	52.30	-18	1,073	-1.68%
2019/10/15	64	53.01	5	52.82	52.60	59	1,056	5.58%
2019/10/14	2	51.76	14	51.20	51.60	-12.1	1,020	-1.18%
2019/10/09	0	0.00	66	51.84	51.80	-66	997	-6.62%
2019/10/08	67	52.03	33	49.98	52.10	34	982	3.46%
2019/10/07	0	0.00	22	50.38	50.20	-22	962	-2.29%
2019/10/04	0	0.00	41	50.50	50.60	-41	998	-4.11%
2019/10/03	22	51.79	78	51.90	50.90	-56	988	-5.67%
2019/10/02	173	51.29	36.6	51.08	51.90	136.5	898	15.19%	大買/鉅額交易
2019/10/01	2	49.30	1	48.70	48.85	1	826	0.12%
2019/09/27	1	47.65	13	47.92	47.70	-12	827	-1.45%
2019/09/26	0	0.00	24	48.50	48.50	-24	844	-2.84%
2019/09/25	0	0.00	3	48.57	48.50	-3	970	-0.31%
2019/09/24	2	49.15	0	0.00	49.05	2	1,005	0.20%
2019/09/23	0	0.00	2	49.60	49.40	-2	1,003	-0.20%
2019/09/20	0	0.00	0.5	49.40	49.35	-0.5	1,004	-0.05%
2019/09/18	3	48.80	15	48.89	48.75	-12	1,000	-1.20%
2019/09/17	2.1	49.40	38	49.89	49.35	-36	1,004	-3.58%
2019/09/16	75	50.02	7	49.66	50.00	68	1,028	6.61%
2019/09/12	0	0.00	1	48.60	48.40	-1	1,040	-0.10%
2019/09/11	0	0.00	10	48.07	48.20	-10	1,052	-0.95%
2019/09/06	18	49.53	1	49.60	49.25	17	1,044	1.63%
2019/09/05	1.4	49.49	5	49.30	48.90	-3.7	1,032	-0.35%
2019/09/04	11	49.30	3	49.20	49.35	8	1,030	0.78%
2019/09/03	3	49.52	8	50.00	49.00	-5	1,036	-0.48%
2019/09/02	22	48.25	8	47.74	48.25	14	995	1.41%
2019/08/30	55	48.29	1	47.30	47.30	54	995	5.43%
2019/08/29	1	47.70	0	0.00	47.00	1	1,009	0.10%
2019/08/28	0	0.00	3	46.68	46.85	-3	1,029	-0.29%
2019/08/26	0	0.00	42	46.07	45.75	-42	1,046	-4.01%
2019/08/23	0	0.00	9	47.56	47.45	-9	1,058	-0.85%
2019/08/22	54	47.35	1	47.30	47.45	53	1,070	4.95%
2019/08/21	2	45.75	3	45.60	45.80	-1	1,060	-0.09%
2019/08/20	5	45.38	0	0.00	45.20	5	1,076	0.46%
2019/08/16	0	0.00	7	44.61	44.80	-7	1,095	-0.64%
2019/08/15	0	0.00	17	43.69	44.00	-17	1,097	-1.55%
2019/08/14	0	0.00	8	44.99	44.70	-8	1,111	-0.72%
2019/08/13	9	44.74	0	0.00	44.80	9	1,113	0.81%
2019/08/12	0	0.00	13	46.01	46.10	-13	1,118	-1.16%
2019/08/08	0	0.00	7	45.11	45.05	-7	1,132	-0.62%
2019/08/07	0	0.00	14	44.66	44.65	-14	1,173	-1.19%
2019/08/06	0	0.00	7	44.19	44.50	-7	1,192	-0.59%
2019/08/05	0	0.00	15	45.76	45.00	-15	1,201	-1.25%
2019/08/02	0	0.00	18	46.19	46.10	-18	1,211	-1.49%
2019/08/01	0	0.00	34	47.64	47.35	-34	1,231	-2.76%
2019/07/31	0	0.00	24	47.73	48.20	-24	1,232	-1.95%
2019/07/30	5	47.68	27	47.44	47.00	-22	1,238	-1.78%
2019/07/29	0	0.00	14	48.85	48.70	-14	1,235	-1.13%
2019/07/26	60	49.25	6	49.60	49.60	54	1,242	4.35%
2019/07/25	73	48.90	22	48.70	49.00	51	1,246	4.09%
2019/07/24	4	48.88	119	48.73	48.95	-115	1,246	-9.23%	大賣/鉅額交易
2019/07/23	93	52.26	0	0.00	52.10	93	1,232	7.54%
2019/07/22	14	51.56	3	51.20	51.60	11	1,218	0.90%
2019/07/19	0	0.00	3	51.13	51.00	-3	1,223	-0.25%
2019/07/18	1	52.20	0	0.00	51.00	1	1,242	0.08%
2019/07/17	34	53.27	5	53.02	52.30	29	1,246	2.33%
2019/07/16	0	0.00	3	52.30	52.30	-3	1,229	-0.24%
2019/07/15	3	52.60	18	52.20	52.30	-15	1,234	-1.22%
2019/07/12	0	0.00	10	51.99	51.90	-10	1,246	-0.80%
2019/07/11	8	52.54	1	52.20	52.00	7	1,253	0.56%
2019/07/10	45	52.23	42	50.45	52.60	3	1,249	0.24%
2019/07/08	2	52.30	1	51.80	52.30	1	1,215	0.08%
2019/07/05	40	52.75	0	0.00	52.00	40	1,223	3.27%
2019/07/04	0	0.00	1	52.20	52.30	-1	1,262	-0.08%
2019/07/03	1	52.80	5	52.24	52.10	-4	1,287	-0.31%
2019/07/02	28	54.32	25	54.02	53.70	3	1,299	0.23%
2019/07/01	94	51.07	37	51.72	52.00	57	1,210	4.71%
2019/06/28	1	49.75	1	49.60	49.60	0	1,226	0.00%
2019/06/27	1	50.10	1	50.20	50.00	0	1,463	0.00%
2019/06/26	1	49.80	4	49.65	49.70	-3	1,581	-0.19%
2019/06/25	0	0.00	1	49.95	49.50	-1	1,632	-0.06%
2019/06/24	0	0.00	1	50.80	50.70	-1	1,710	-0.06%
2019/06/21	4	50.73	0	0.00	50.50	4	1,812	0.22%
2019/06/20	1	49.90	1	50.10	50.40	0	1,813	0.00%
2019/06/19	23	48.17	4	48.13	48.15	19	1,888	1.01%
2019/06/18	1	47.50	24	47.67	47.30	-23	1,907	-1.21%
2019/06/17	0	0.00	1	47.45	47.55	-1	1,925	-0.05%
2019/06/14	1	47.60	1	48.10	47.50	0	1,957	0.00%
2019/06/13	1	47.60	0	0.00	47.60	1	2,010	0.05%
2019/06/12	0	0.00	20	47.70	47.65	-20	2,036	-0.98%
2019/06/11	0	0.00	1	48.20	48.30	-1	2,153	-0.05%
2019/06/10	0	0.00	7	46.76	46.70	-7	2,170	-0.32%
2019/06/06	5	46.45	1	46.30	46.30	4	2,180	0.18%
2019/06/05	22	47.31	1	47.40	47.15	21	2,188	0.96%
2019/06/04	2	45.85	6	45.35	46.70	-4	2,193	-0.18%
2019/06/03	0	0.00	2	45.35	45.10	-2	2,332	-0.09%
2019/05/31	0	0.00	31	46.85	46.80	-31	2,334	-1.33%
2019/05/30	1	46.40	1	46.20	46.80	0	2,348	0.00%
2019/05/29	0	0.00	1	45.95	46.00	-1	2,372	-0.04%
2019/05/28	0	0.00	2	45.45	45.45	-2	2,389	-0.08%
2019/05/27	4	44.94	2	45.08	44.10	2	2,443	0.08%
2019/05/24	1	45.65	1	46.30	45.75	0	2,531	0.00%
2019/05/23	6	45.87	7	46.43	45.60	-1	2,644	-0.04%
2019/05/22	3	48.33	5	47.70	47.35	-2	2,721	-0.07%
2019/05/21	5	47.20	10	47.65	48.00	-5	2,911	-0.17%
2019/05/20	6	47.94	27	47.58	47.35	-21	3,173	-0.66%
2019/05/17	7	49.72	17	50.29	49.30	-10	3,321	-0.30%
2019/05/16	2	50.50	2	51.10	50.70	0	3,340	0.00%
2019/05/15	1	51.00	18	51.57	51.40	-17	3,402	-0.50%
2019/05/14	13	48.15	52	48.24	50.90	-39	3,417	-1.14%
2019/05/13	160	49.30	7	49.69	49.15	153	3,426	4.47%	大買/鉅額交易
2019/05/10	0	0.00	38	51.26	50.60	-38	3,414	-1.11%
2019/05/09	11	50.74	11	52.72	50.70	0	3,411	0.00%
2019/05/08	5	54.04	10	53.30	54.00	-5	3,403	-0.15%
2019/05/07	3	54.40	4	54.40	54.30	-1	3,413	-0.03%
2019/05/03	0	0.00	2	54.50	54.70	-2	3,541	-0.06%
2019/05/02	3	53.67	10	53.15	53.90	-7	3,535	-0.20%
2019/04/30	0	0.00	2	52.40	52.40	-2	3,530	-0.06%
2019/04/29	2	53.85	3	52.40	52.20	-1	3,530	-0.03%
2019/04/26	0	0.00	160	53.93	53.90	-160	3,528	-4.53%	大賣/鉅額交易
2019/04/24	5	56.30	4	55.18	55.20	1	3,532	0.03%
2019/04/23	0	0.00	3	56.90	56.60	-3	3,513	-0.09%
2019/04/22	1	57.70	11	57.60	57.50	-10	3,503	-0.29%
2019/04/19	1	57.20	0	0.00	57.20	1	3,508	0.03%
2019/04/18	3	57.40	4	58.00	57.90	-1	3,527	-0.03%
2019/04/17	5	58.64	0	0.00	58.40	5	3,562	0.14%
2019/04/16	4	58.30	0	0.00	58.50	4	3,560	0.11%
2019/04/12	12	58.58	5	58.50	58.50	7	3,568	0.20%
2019/04/11	30	58.80	2	58.85	58.50	28	3,574	0.78%
2019/04/10	20	58.95	1	59.30	58.80	19	3,562	0.53%
2019/04/09	11	60.65	31	61.40	60.30	-20	3,519	-0.57%
2019/04/08	1	62.80	15	62.59	61.70	-14	3,489	-0.40%
2019/04/03	7	62.80	8	62.96	62.30	-1	3,467	-0.03%
2019/04/02	4	62.40	5	62.16	62.40	-1	3,439	-0.03%
2019/04/01	61	62.52	37	62.95	62.40	24	3,392	0.71%
2019/03/29	12	60.88	10	60.52	61.10	2	3,154	0.06%
2019/03/28	17	60.19	6	59.48	58.70	11	3,055	0.36%
2019/03/27	19	61.02	23	60.62	61.20	-4	3,016	-0.13%
2019/03/26	4	60.50	75	60.21	60.00	-71	2,935	-2.42%
2019/03/25	6	58.48	19	58.93	58.80	-13	2,840	-0.46%
2019/03/22	2	59.20	8	59.88	59.50	-6	2,813	-0.21%
2019/03/21	5	57.92	2	57.70	57.70	3	2,705	0.11%
2019/03/20	0	0.00	1	58.60	58.80	-1	2,685	-0.04%
2019/03/19	4	59.43	8	59.28	59.30	-4	2,687	-0.15%
2019/03/18	9	59.90	1	59.80	60.00	8	2,671	0.30%
2019/03/15	0	0.00	1	58.50	58.80	-1	2,659	-0.04%
2019/03/14	22	60.01	25	59.64	58.90	-3	2,648	-0.11%
2019/03/13	3	57.73	14	57.97	57.60	-11	2,581	-0.43%
2019/03/12	12	58.68	3	58.70	58.30	9	2,575	0.35%
2019/03/11	1	58.00	18	58.15	58.00	-17	2,633	-0.65%
2019/03/08	3	57.27	8	57.18	57.80	-5	2,694	-0.19%
2019/03/07	32	59.61	28	58.99	58.40	4	2,698	0.15%
2019/03/06	1	58.10	7	58.14	58.40	-6	2,637	-0.23%
2019/03/05	1	59.20	33	58.46	57.90	-32	2,661	-1.20%
2019/03/04	22	58.93	34	58.14	58.20	-12	2,677	-0.45%
2019/02/27	3	58.93	15	59.01	59.10	-12	2,688	-0.45%
2019/02/26	6	59.33	0	0.00	59.90	6	2,680	0.22%
2019/02/25	363	59.32	18	60.52	60.90	345	2,650	13.02%	大買/鉅額交易
2019/02/22	6	59.78	330	59.04	58.60	-324	2,592	-12.50%	大賣/鉅額交易
2019/02/21	17	61.71	35	61.24	61.20	-18	2,523	-0.71%
2019/02/20	43	61.44	8	61.80	62.50	35	2,476	1.41%
2019/02/19	89	58.35	218	57.20	59.20	-129	2,392	-5.39%	大賣/鉅額交易
2019/02/18	1,089	56.59	888	56.41	56.60	201	2,141	9.39%	大買/大賣/鉅額交易
2019/02/15	7	51.79	5	51.86	51.50	2	2,041	0.10%
2019/02/14	10	53.65	12	53.64	52.80	-2	2,144	-0.09%
2019/02/13	16	50.73	52	50.43	51.20	-36	2,258	-1.59%
2019/02/12	52	49.51	5	49.90	50.20	47	2,271	2.07%
2019/02/11	0	0.00	6	48.52	48.70	-6	2,252	-0.27%
2019/01/30	8	48.29	6	48.55	48.10	2	2,252	0.09%
2019/01/29	0	0.00	3	48.97	48.95	-3	2,248	-0.13%
2019/01/28	1	48.65	7	48.88	48.90	-6	2,239	-0.27%
2019/01/25	0	0.00	1	49.80	49.55	-1	2,244	-0.04%
2019/01/24	2	48.93	3	48.67	49.50	-1	2,204	-0.05%
2019/01/23	0	0.00	1	46.50	46.55	-1	2,131	-0.05%
2019/01/21	0	0.00	3	46.00	46.05	-3	2,132	-0.14%
2019/01/18	0	0.00	1	45.50	45.80	-1	2,153	-0.05%
2019/01/17	0	0.00	2	45.35	45.30	-2	2,172	-0.09%
2019/01/14	67	45.24	5	45.18	45.00	62	2,191	2.83%
2019/01/11	10	45.15	0	0.00	45.20	10	2,198	0.45%
2019/01/10	1	44.00	11	44.03	44.75	-10	2,197	-0.46%
2019/01/09	4	44.98	2	44.88	44.30	2	2,182	0.09%
2019/01/07	0	0.00	7	43.84	43.30	-7	2,165	-0.32%
2019/01/04	1	41.00	4	42.38	43.85	-3	2,201	-0.14%
2019/01/03	1	42.50	0	0.00	42.15	1	2,190	0.05%
2019/01/02	0	0.00	5	43.70	43.60	-5	2,215	-0.23%
2018/12/27	4	44.29	77	44.30	44.20	-73	2,331	-3.13%
2018/12/26	1	44.50	0	0.00	43.80	1	2,335	0.04%
2018/12/25	1	44.15	5	43.76	44.35	-4	2,335	-0.17%
2018/12/22	2	45.60	0	0.00	45.80	2	2,344	0.09%
2018/12/21	8	44.55	9	44.11	45.90	-1	2,357	-0.04%
2018/12/20	9	44.74	9	44.95	44.65	0	2,343	0.00%
2018/12/19	2	46.50	0	0.00	45.70	2	2,335	0.09%
2018/12/18	1	46.70	0	0.00	45.80	1	2,347	0.04%
2018/12/12	11	47.31	0	0.00	47.70	11	2,432	0.45%
2018/12/11	15	45.70	0	0.00	45.75	15	2,429	0.62%
2018/12/10	26	45.78	4	45.79	45.10	22	2,454	0.90%
2018/12/07	15	49.10	0	0.00	49.10	15	2,431	0.62%
2018/12/06	23	49.94	6	51.53	48.80	17	2,457	0.69%
2018/12/05	2	50.30	4	51.10	51.40	-2	2,443	-0.08%
2018/12/04	15	52.95	13	53.24	51.70	2	2,484	0.08%
2018/12/03	57	53.01	207	52.32	53.50	-150	2,531	-5.92%	大賣/鉅額交易
2018/11/30	5	51.12	0	0.00	50.80	5	2,542	0.20%
2018/11/29	14	51.48	247	52.41	50.60	-233	2,518	-9.25%	大賣/鉅額交易
2018/11/28	11	50.65	8	50.49	50.80	3	2,436	0.12%
2018/11/27	21	49.51	10	50.54	50.70	11	2,421	0.45%
2018/11/26	10	49.86	7	49.12	50.00	3	2,414	0.12%
2018/11/23	2	47.93	2	48.95	47.80	0	2,392	0.00%
2018/11/22	4	48.10	2	49.63	47.80	2	2,400	0.08%
2018/11/21	12	49.52	7	48.59	49.70	5	2,452	0.20%
2018/11/20	16	48.99	3	48.57	48.30	13	2,519	0.52%
2018/11/19	59	50.99	0	0.00	50.80	59	2,538	2.32%
2018/11/16	37	52.69	29	53.10	51.00	8	2,557	0.31%
2018/11/15	14	50.52	5	49.90	50.20	9	2,472	0.36%
2018/11/14	21	51.21	22	51.37	50.40	-1	2,466	-0.04%
2018/11/13	32	50.32	16	50.56	51.20	16	2,473	0.65%
2018/11/12	79	51.43	138	51.82	49.20	-59	2,450	-2.41%	大賣/
2018/11/09	201	50.50	9	49.18	50.60	192	2,373	8.09%	大買/鉅額交易
2018/11/08	2	47.70	0	0.00	46.05	2	2,395	0.08%
2018/11/07	2	46.03	1	46.45	46.60	1	2,452	0.04%
2018/11/06	12	45.95	0	0.00	45.35	12	2,516	0.48%
2018/11/05	13	46.92	0	0.00	46.95	13	2,541	0.51%
2018/11/02	18	46.14	5	46.45	46.00	13	2,590	0.50%
2018/11/01	19	45.77	3	45.43	45.00	16	2,678	0.60%
2018/10/31	13	43.27	3	43.03	43.20	10	2,781	0.36%
2018/10/30	3	41.20	0	0.00	41.40	3	2,869	0.10%
2018/10/29	0	0.00	39	42.34	42.30	-39	2,902	-1.34%
2018/10/26	0	0.00	40	42.79	41.75	-40	2,950	-1.36%
2018/10/25	5	41.57	1	42.40	40.95	4	3,083	0.13%
2018/10/23	2	46.00	0	0.00	45.20	2	3,290	0.06%
2018/10/22	0	0.00	8	47.80	48.25	-8	3,316	-0.24%
2018/10/19	2	45.50	0	0.00	46.80	2	3,356	0.06%
2018/10/18	0	0.00	4	46.50	46.75	-4	3,389	-0.12%
2018/10/17	0	0.00	8	47.03	46.10	-8	3,414	-0.23%
2018/10/16	2	45.55	1	45.70	45.90	1	3,453	0.03%
2018/10/15	0	0.00	7	47.05	46.90	-7	3,471	-0.20%
2018/10/12	2	44.75	4	45.25	47.05	-2	3,456	-0.06%
2018/10/11	1	46.00	0	0.00	46.00	1	3,427	0.03%
2018/10/09	11	50.86	11	49.44	51.10	0	3,450	0.00%
2018/10/08	2	52.30	243	52.21	51.90	-241	3,435	-7.01%	大賣/鉅額交易
2018/10/05	134	52.29	1	53.30	51.60	133	3,429	3.88%	大買/鉅額交易
2018/10/04	0	0.00	38	57.52	57.00	-38	3,353	-1.13%
2018/10/03	160	57.48	1	57.50	57.50	159	3,351	4.74%	大買/鉅額交易
2018/10/02	0	0.00	1	58.80	58.80	-1	3,355	-0.03%
2018/10/01	3	59.17	7	58.94	59.40	-4	3,374	-0.12%
2018/09/28	0	0.00	1	58.10	57.50	-1	3,407	-0.03%
2018/09/27	5	58.30	0	0.00	57.90	5	3,420	0.15%
2018/09/25	0	0.00	7	57.76	57.70	-7	3,479	-0.20%
2018/09/21	1	57.00	4	57.30	57.90	-3	3,481	-0.09%
2018/09/20	2	57.10	0	0.00	55.80	2	3,485	0.06%
2018/09/18	4	59.90	8	61.11	58.70	-4	3,559	-0.11%
2018/09/17	68	59.20	3	59.10	59.30	65	3,557	1.83%
2018/09/14	6	58.95	7	58.20	59.90	-1	3,556	-0.03%
2018/09/13	7	57.51	1	57.30	57.00	6	3,538	0.17%
2018/09/12	3	57.70	3	58.10	57.50	0	3,538	0.00%
2018/09/11	1	60.60	2	59.20	60.10	-1	3,538	-0.03%
2018/09/10	6	60.80	47	60.56	59.20	-41	3,523	-1.16%
2018/09/07	49	65.83	114	66.77	64.00	-65	3,492	-1.86%	大賣/
2018/09/06	110	71.19	10	69.91	68.90	100	3,435	2.91%	大買/
2018/09/05	16	70.73	27	70.29	70.00	-11	3,549	-0.31%
2018/09/04	2	70.25	13	69.85	71.00	-11	3,814	-0.29%
2018/09/03	32	69.03	2	70.75	68.80	30	3,867	0.78%
2018/08/31	1	70.80	15	70.15	71.10	-14	3,916	-0.36%
2018/08/30	11	71.06	13	70.85	70.40	-2	4,027	-0.05%
2018/08/29	43	71.47	2	71.55	71.20	41	4,043	1.01%
2018/08/28	5	71.24	28	71.06	70.70	-23	4,029	-0.57%
2018/08/27	72	70.85	34	69.93	71.10	38	3,965	0.96%
2018/08/24	73	66.92	29	67.98	68.30	44	3,865	1.14%
2018/08/23	118	66.94	71	67.47	66.30	47	3,822	1.23%	大買/
2018/08/22	11	69.52	0	0.00	68.50	11	3,795	0.29%
2018/08/21	4	69.55	0	0.00	69.80	4	3,817	0.10%
2018/08/20	10	69.49	20	69.12	70.00	-10	3,833	-0.26%
2018/08/17	15	69.91	89	70.16	69.00	-74	3,815	-1.94%
2018/08/16	25	66.10	37	69.22	69.60	-12	3,728	-0.32%
2018/08/15	8	69.23	3	68.57	67.70	5	3,637	0.14%
2018/08/14	4	70.90	20	71.39	72.50	-16	3,586	-0.45%
2018/08/13	1	70.60	50	69.43	70.00	-49	3,544	-1.38%
2018/08/10	3	73.53	1	75.00	72.80	2	3,521	0.06%
2018/08/09	15	74.13	1	75.30	75.00	14	3,532	0.40%
2018/08/08	12	75.76	10	76.21	74.30	2	3,486	0.06%
2018/08/07	0	0.00	10	74.79	75.50	-10	3,409	-0.29%
2018/08/06	6	72.87	39	72.30	72.90	-33	3,354	-0.98%
2018/08/03	13	70.88	16	71.13	70.50	-3	3,310	-0.09%
2018/08/02	19	70.11	18	71.39	69.70	1	3,300	0.03%
2018/08/01	146	73.24	986	73.48	72.20	-840	3,287	-25.55%	大買/大賣/鉅額交易
2018/07/31	950	72.68	17	71.71	72.90	933	3,172	29.41%	大買/鉅額交易
2018/07/30	11	65.89	253	65.48	66.30	-242	3,113	-7.77%	大賣/鉅額交易
2018/07/27	4	64.35	200	64.51	64.30	-196	3,069	-6.38%	大賣/鉅額交易
2018/07/26	21	66.41	1	67.00	65.00	20	3,068	0.65%
2018/07/25	254	67.31	1	67.40	67.40	253	3,072	8.23%	大買/鉅額交易
2018/07/24	29	68.79	1	67.80	69.50	28	3,079	0.91%
2018/07/23	8	66.71	269	65.23	66.00	-261	3,071	-8.50%	大賣/鉅額交易
2018/07/20	4	70.33	1	72.20	68.80	3	3,067	0.10%
2018/07/19	1	71.60	1	71.30	71.60	0	3,125	0.00%
2018/07/18	4	71.00	70	71.50	70.60	-66	3,198	-2.06%
2018/07/17	1	71.00	1	71.80	71.50	0	3,218	0.00%
2018/07/16	1	75.10	20	74.41	74.20	-19	3,226	-0.59%
2018/07/13	30	77.81	0	0.00	77.80	30	3,239	0.93%
2018/07/10	2	74.00	0	0.00	75.30	2	3,248	0.06%
2018/07/09	5	75.00	24	73.68	73.20	-19	3,294	-0.58%
2018/07/06	2	76.90	0	0.00	74.20	2	3,320	0.06%
2018/07/05	2	77.75	0	0.00	76.40	2	3,287	0.06%
2018/07/04	7	79.21	8	79.04	78.80	-1	3,312	-0.03%
2018/07/03	5	83.90	21	83.95	82.40	-16	3,310	-0.48%
2018/07/02	18	85.43	2	84.60	84.40	16	3,315	0.48%
2018/06/29	4	86.45	0	0.00	83.50	4	3,463	0.12%
2018/06/28	5	86.22	92	85.47	85.00	-87	3,455	-2.52%
2018/06/27	98	88.54	50	85.94	86.70	48	3,429	1.40%
2018/06/26	66	84.55	6	83.15	85.90	60	3,356	1.79%
2018/06/25	0	0.00	9	81.73	81.70	-9	3,342	-0.27%
2018/06/22	1	80.00	1	82.00	82.00	0	3,398	0.00%
2018/06/21	1	82.30	0	0.00	81.10	1	3,396	0.03%
2018/06/20	6	80.32	21	79.68	83.00	-15	3,419	-0.44%
2018/06/19	1	83.60	39	84.10	83.30	-38	3,431	-1.11%
2018/06/15	1	86.70	0	0.00	86.30	1	3,423	0.03%
2018/06/14	11	87.53	0	0.00	87.30	11	3,427	0.32%
2018/06/13	44	89.77	84	91.74	85.00	-40	3,478	-1.15%
2018/06/12	329	89.86	64	89.67	92.80	265	3,321	7.98%	大買/鉅額交易
2018/06/11	68	83.30	6	83.18	84.40	62	3,215	1.93%
2018/06/08	3	80.93	26	81.99	79.80	-23	3,387	-0.68%
2018/06/07	29	82.10	12	80.57	81.10	17	3,341	0.51%
2018/06/04	1	74.40	0	0.00	73.90	1	3,236	0.03%
2018/05/30	0	0.00	1	72.40	74.10	-1	3,281	-0.03%
2018/05/29	24	75.31	13	77.05	73.70	11	3,283	0.33%
2018/05/28	32	78.33	17	78.29	78.20	15	3,273	0.46%
2018/05/25	3	78.03	3	77.83	77.70	0	3,269	0.00%
2018/05/24	3	77.83	3	78.03	77.30	0	3,264	0.00%
2018/05/23	0	0.00	7	77.34	77.10	-7	3,381	-0.21%
2018/05/22	21	77.49	8	77.69	76.50	13	3,484	0.37%
2018/05/21	0	0.00	14	75.81	75.60	-14	3,500	-0.40%
2018/05/18	0	0.00	3	75.27	75.50	-3	3,537	-0.08%
2018/05/17	11	75.53	1	76.60	73.20	10	3,539	0.28%
2018/05/16	10	73.20	0	0.00	73.00	10	3,528	0.28%
2018/05/15	11	74.43	0	0.00	74.00	11	3,579	0.31%
2018/05/14	17	74.64	18	74.40	76.60	-1	3,632	-0.03%
2018/05/11	11	73.20	5	72.14	72.20	6	3,599	0.17%
2018/05/10	89	69.87	0	0.00	69.90	89	3,585	2.48%
2018/05/09	0	0.00	2	71.30	70.70	-2	3,596	-0.06%
2018/05/08	1	69.20	0	0.00	69.20	1	3,613	0.03%
2018/05/07	240	69.07	6	69.58	71.00	234	3,628	6.45%	大買/鉅額交易
2018/05/03	1	64.00	1	64.00	65.00	0	3,684	0.00%
2018/05/02	2	64.30	2	63.85	63.30	0	3,714	0.00%
2018/04/30	27	61.19	2	60.70	61.20	25	3,861	0.65%
2018/04/26	23	63.76	1	61.80	61.20	22	4,041	0.54%
2018/04/25	5	65.46	0	0.00	63.30	5	4,182	0.12%
2018/04/24	12	68.78	5	69.08	67.30	7	4,274	0.16%
2018/04/23	0	0.00	10	74.70	74.70	-10	4,461	-0.22%
2018/04/20	3	78.83	84	80.30	78.80	-81	4,753	-1.70%
2018/04/19	0	0.00	1	84.50	82.20	-1	4,844	-0.02%
2018/04/18	1	82.20	7	82.09	83.70	-6	4,958	-0.12%
2018/04/17	3	83.50	35	82.13	81.70	-32	4,990	-0.64%
2018/04/16	7	84.73	80	84.64	83.60	-73	5,033	-1.45%
2018/04/13	136	84.80	54	84.78	84.60	82	5,098	1.61%	大買/
2018/04/12	37	84.17	78	84.39	82.00	-41	5,107	-0.80%
2018/04/11	27	82.27	2	82.80	82.60	25	5,155	0.48%
2018/04/10	24	81.83	84	85.23	81.00	-60	5,234	-1.15%
2018/04/09	6	82.75	25	83.87	84.50	-19	5,411	-0.35%
2018/04/03	22	81.05	1	80.10	80.80	21	5,541	0.38%
2018/04/02	424	84.70	313	84.76	84.20	111	5,829	1.90%	大買/大賣/鉅額交易
2018/03/31	4	78.40	6	77.93	78.80	-2	5,916	-0.03%
2018/03/30	71	76.89	1	78.00	76.60	70	6,342	1.10%
2018/03/29	1	76.30	0	0.00	76.10	1	6,778	0.01%
2018/03/28	60	76.25	3	76.50	76.30	57	7,083	0.80%
2018/03/27	5	76.82	6	77.35	77.70	-1	7,222	-0.01%
2018/03/26	11	73.83	0	0.00	73.60	11	7,576	0.15%
2018/03/23	1	70.50	1	71.70	72.50	0	7,875	0.00%
2018/03/22	5	77.94	5	77.82	76.40	0	7,989	0.00%
2018/03/21	2	80.35	6	80.02	80.80	-4	8,031	-0.05%
2018/03/20	7	79.90	1	79.90	79.20	6	8,118	0.07%
2018/03/19	66	82.58	3	85.27	82.10	63	8,372	0.75%
2018/03/16	51	83.93	8	82.91	82.00	43	8,294	0.52%
2018/03/15	43	83.19	35	84.29	83.20	8	8,294	0.10%
2018/03/14	221	85.01	233	84.89	83.10	-12	8,208	-0.15%	大買/大賣/
2018/03/13	0	0.00	2	78.10	77.80	-2	8,000	-0.02%
2018/03/12	7	77.60	39	77.24	77.60	-32	8,013	-0.40%
2018/03/09	6	75.63	40	75.33	74.90	-34	8,052	-0.42%
2018/03/08	3	74.00	1	74.10	75.50	2	8,097	0.02%
2018/03/07	10	74.00	1	73.90	73.90	9	8,155	0.11%
2018/03/02	1	77.00	2	78.75	77.90	-1	8,363	-0.01%
2018/03/01	15	77.35	0	0.00	77.80	15	8,515	0.18%
2018/02/27	56	79.63	3	80.30	78.60	53	8,703	0.61%
2018/02/26	2	79.60	2	80.40	79.40	0	8,955	0.00%
2018/02/22	189	81.31	190	81.35	81.40	-1	9,186	-0.01%	大買/大賣/
2018/02/21	73	73.76	3	73.23	74.00	70	9,080	0.77%
2018/02/12	4	71.30	3	71.73	71.00	1	9,039	0.01%
2018/02/09	131	65.95	2	68.00	69.50	129	9,005	1.43%	大買/鉅額交易
2018/02/07	44	69.67	123	69.78	68.50	-79	8,968	-0.88%	大賣/
2018/02/06	2	68.70	62	68.04	68.00	-60	8,947	-0.67%
2018/02/05	1	75.10	0	0.00	75.30	1	8,939	0.01%
2018/02/02	20	78.40	0	0.00	78.50	20	8,943	0.22%
2018/02/01	1	80.70	0	0.00	78.50	1	8,976	0.01%
2018/01/31	78	78.60	48	80.10	80.10	30	8,958	0.33%
2018/01/30	23	78.30	22	78.78	78.00	1	8,949	0.01%
2018/01/29	34	79.76	58	81.23	81.10	-24	9,020	-0.27%
2018/01/26	36	77.88	34	79.68	79.50	2	8,964	0.02%
2018/01/25	47	80.79	17	78.63	78.20	30	8,852	0.34%
2018/01/24	61	80.87	38	80.74	81.90	23	8,789	0.26%
2018/01/23	15	85.45	9	85.14	84.60	6	8,582	0.07%
2018/01/22	8	86.24	13	85.75	87.40	-5	8,466	-0.06%
2018/01/19	142	87.37	103	86.39	85.20	39	8,367	0.47%	大買/大賣/
2018/01/18	9	95.97	14	91.72	89.50	-5	8,184	-0.06%
2018/01/17	31	99.60	29	98.35	97.60	2	8,035	0.02%
2018/01/16	39	96.28	50	94.08	95.80	-11	7,777	-0.14%
2018/01/15	15	89.64	5	90.34	89.90	10	7,450	0.13%
2018/01/12	49	88.91	50	89.42	87.90	-1	7,351	-0.01%
2018/01/11	1	85.70	0	0.00	85.90	1	7,217	0.01%
2018/01/10	1	86.00	1	87.20	85.20	0	7,196	0.00%
2018/01/09	12	83.09	16	84.84	85.00	-4	7,130	-0.06%
2018/01/08	37	86.57	10	86.20	86.20	27	7,061	0.38%
2018/01/05	2	88.70	4	87.95	87.80	-2	6,990	-0.03%
2018/01/04	51	87.40	7	86.33	87.10	44	6,904	0.64%
2018/01/03	95	88.62	32	89.18	88.30	63	6,819	0.92%
2018/01/02	27	85.84	14	85.56	85.70	13	6,597	0.20%