精元 (2387)-美商高盛券商分點個股進出

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
60.2
漲跌
▼0.5
漲幅
-0.82%
成交量
615張
產業
上市電腦週邊類股
303人加入追蹤

立即追蹤
本地時間:14:30

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

精元 (2387)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	60.17	10	60.33	60.20	-7	1,884	-0.37%
2024/04/17	4	60.40	80	60.09	60.70	-76	1,893	-4.01%
2024/04/16	39	59.73	187	59.79	59.40	-148	1,939	-7.63%	大賣/鉅額交易
2024/04/15	24	61.60	87.3	61.50	61.30	-63.3	1,928	-3.28%
2024/04/12	195	62.48	6	62.60	62.80	189	1,973	9.58%	大買/鉅額交易
2024/04/11	24	61.88	83	61.90	62.10	-59	2,036	-2.90%
2024/04/10	27	63.48	103	62.74	62.70	-76	2,056	-3.69%	大賣/
2024/04/09	2	61.90	65	62.38	61.90	-63	2,057	-3.06%
2024/04/08	7	62.76	7	62.46	62.90	0	2,060	0.00%
2024/04/03	41	62.87	37	62.73	62.90	4	2,069	0.19%
2024/04/02	12	63.90	46	63.75	63.60	-34	2,080	-1.63%
2024/04/01	123	64.56	9	64.40	64.50	114	2,109	5.40%	大買/鉅額交易
2024/03/29	26	63.23	15	63.04	63.20	11	2,102	0.52%
2024/03/28	69	63.98	55	63.65	63.70	14	2,119	0.66%
2024/03/27	19	63.52	54	63.03	64.20	-35	2,174	-1.61%
2024/03/26	85	63.89	75	64.77	63.00	10	2,217	0.45%
2024/03/25	199	66.37	76	66.05	66.10	123	2,399	5.13%	大買/鉅額交易
2024/03/22	392	65.54	19	65.46	65.80	373	2,405	15.51%	大買/鉅額交易
2024/03/21	147	64.28	5	63.78	64.60	142	2,363	6.01%	大買/鉅額交易
2024/03/20	218	63.34	16	63.31	63.60	202	2,403	8.40%	大買/鉅額交易
2024/03/19	9	61.48	37	61.82	62.00	-28	2,706	-1.03%
2024/03/18	6	60.83	22	60.45	61.10	-16	3,007	-0.53%
2024/03/15	160	60.35	47	60.27	60.00	113	3,015	3.75%	大買/鉅額交易
2024/03/14	15	60.70	89	60.46	60.00	-74	3,023	-2.45%
2024/03/13	51	60.63	128	60.90	60.30	-77	3,032	-2.54%	大賣/
2024/03/12	8	61.45	68	61.54	61.70	-60	3,022	-1.98%
2024/03/11	61	62.06	166	62.17	61.30	-105	3,028	-3.47%	大賣/鉅額交易
2024/03/08	89	63.21	206	64.10	63.00	-117	3,023	-3.87%	大賣/鉅額交易
2024/03/07	96	64.44	202.3	64.51	64.90	-106.3	2,993	-3.55%	大賣/鉅額交易
2024/03/06	20	64.98	86	64.51	64.70	-66	2,991	-2.21%
2024/03/05	210	64.37	8	64.16	64.60	202	2,959	6.83%	大買/鉅額交易
2024/03/04	32	64.44	74	64.27	64.10	-42	2,941	-1.43%
2024/03/01	44	64.27	63	64.10	63.90	-19	2,921	-0.65%
2024/02/29	90	63.93	36	63.86	64.30	54	2,931	1.84%
2024/02/27	26	64.12	42	64.26	64.00	-16	2,922	-0.55%
2024/02/26	177	64.18	19	63.96	64.80	158	2,903	5.44%	大買/鉅額交易
2024/02/23	44	62.37	12	62.48	61.90	32	2,833	1.13%
2024/02/22	30	62.88	21	62.85	62.90	9	2,831	0.32%
2024/02/21	86	61.98	25.3	62.11	62.00	60.7	2,847	2.13%
2024/02/20	43	61.81	33	61.76	61.40	10	2,877	0.35%
2024/02/19	47	61.79	5	61.32	62.30	42	2,895	1.45%
2024/02/16	368	61.87	35	61.27	61.70	333	2,911	11.44%	大買/鉅額交易
2024/02/15	155	58.92	29	59.54	59.50	126	2,838	4.44%	大買/鉅額交易
2024/02/05	52	57.11	36	57.03	57.20	16	3,016	0.53%
2024/02/02	90	56.65	7	56.83	56.90	83	3,166	2.62%
2024/02/01	9	56.13	25	55.98	55.90	-16	3,158	-0.51%
2024/01/31	23	56.37	6	56.48	56.30	17	3,156	0.54%
2024/01/30	10	56.56	46	56.44	56.50	-36	3,157	-1.14%
2024/01/29	28	56.74	20	56.93	56.80	8	3,167	0.25%
2024/01/26	21	56.63	52	56.52	56.60	-31	3,178	-0.98%
2024/01/25	6	56.93	23	56.95	56.80	-17	3,182	-0.53%
2024/01/24	83	57.24	2	57.30	57.10	81	3,194	2.54%
2024/01/23	49	56.82	7	56.89	56.80	42	3,219	1.30%
2024/01/22	45	56.94	59	56.76	57.30	-14	3,219	-0.43%
2024/01/19	29	55.85	27	55.56	56.10	2	3,213	0.06%
2024/01/18	65	55.14	25	55.46	55.30	40	3,204	1.25%
2024/01/17	11	56.07	44	56.09	55.70	-33	3,191	-1.03%
2024/01/16	13	56.86	10	57.00	56.80	3	3,177	0.09%
2024/01/15	39	57.02	0	0.00	57.10	39	3,170	1.23%
2024/01/12	19	56.35	79	56.41	56.30	-60	3,169	-1.89%
2024/01/11	7	56.39	29	56.51	56.80	-22	3,161	-0.70%
2024/01/10	47	56.59	92	56.58	56.50	-45	3,174	-1.42%
2024/01/09	109	58.58	7	58.71	58.50	102	3,128	3.26%	大買/鉅額交易
2024/01/08	41	60.30	219	59.12	57.80	-178	3,119	-5.71%	大賣/鉅額交易
2024/01/05	116	59.08	38	59.29	59.20	78	3,063	2.55%	大買/
2024/01/04	33	57.73	33	57.84	57.70	0	2,995	0.00%
2024/01/03	7	58.89	45	59.08	58.80	-38	2,962	-1.28%
2024/01/02	21	59.75	57	59.73	59.50	-36	2,947	-1.22%
2023/12/29	60	59.37	32	59.00	59.40	28	2,931	0.96%
2023/12/28	2	59.20	24	59.40	59.00	-22	2,921	-0.75%
2023/12/27	38	59.20	18	59.27	59.60	20	2,907	0.69%
2023/12/26	15	58.86	62	58.59	58.60	-47	2,870	-1.64%
2023/12/25	31	58.42	22	58.72	58.10	9	2,862	0.31%
2023/12/22	13	59.68	349	59.87	59.30	-336	2,838	-11.84%	大賣/鉅額交易
2023/12/21	103	60.42	45	60.62	60.60	58	2,778	2.09%	大買/
2023/12/20	112	60.79	224.3	60.80	60.20	-112.3	2,720	-4.13%	大買/大賣/鉅額交易
2023/12/19	257	56.97	61	58.11	58.40	196	2,501	7.84%	大買/鉅額交易
2023/12/18	53	58.38	55	58.16	58.10	-2	2,467	-0.08%
2023/12/15	24	58.70	159	59.26	58.50	-135	2,461	-5.48%	大賣/鉅額交易
2023/12/14	38	62.43	315.7	61.09	59.50	-277.7	2,421	-11.46%	大賣/鉅額交易
2023/12/13	184	59.44	232	61.91	62.80	-48	2,101	-2.28%	大買/大賣/
2023/12/12	69	56.89	20	57.07	57.10	49	1,811	2.70%
2023/12/11	18	56.73	9	56.69	56.60	9	1,864	0.48%
2023/12/08	64	57.28	13	57.18	57.00	51	2,017	2.53%
2023/12/07	29	56.76	43.6	57.07	56.60	-14.6	2,007	-0.73%
2023/12/06	104	56.43	18	56.72	56.80	86	2,014	4.27%	大買/
2023/12/05	23	55.11	318	55.28	55.10	-295	2,039	-14.46%	大賣/鉅額交易
2023/12/04	6	56.23	25	56.14	56.20	-19	2,025	-0.94%
2023/12/01	15	55.73	19	55.67	55.70	-4	2,039	-0.20%
2023/11/30	8	55.13	18	55.22	55.30	-10	2,056	-0.49%
2023/11/29	18	55.08	87	55.07	54.90	-69	2,047	-3.37%
2023/11/28	16	55.14	13	55.19	55.30	3	2,046	0.15%
2023/11/27	116	54.66	17	55.16	54.50	99	2,043	4.85%	大買/
2023/11/24	15	56.27	20	56.28	56.00	-5	2,018	-0.25%
2023/11/22	52	56.59	18	56.72	56.60	34	2,007	1.69%
2023/11/21	44	56.26	39	56.57	56.40	5	2,006	0.25%
2023/11/20	50	57.17	22	57.36	56.70	28	1,992	1.41%
2023/11/17	30	56.97	99	58.03	58.20	-69	1,951	-3.54%
2023/11/16	50	56.84	52	56.82	56.80	-2	1,896	-0.11%
2023/11/15	28	56.64	39	57.09	56.40	-11	1,861	-0.59%
2023/11/14	39	56.03	76	55.91	56.20	-37	1,814	-2.04%
2023/11/13	180	56.68	166	56.38	55.90	14	1,779	0.79%	大買/大賣/
2023/11/10	497	53.47	52	52.63	53.70	445	1,556	28.58%	大買/鉅額交易
2023/11/09	37	49.78	16.4	49.64	50.00	20.6	1,440	1.43%
2023/11/08	44	50.05	0	0.00	50.20	44	1,466	3.00%
2023/11/07	17	49.56	56	49.61	49.80	-39	1,542	-2.53%
2023/11/06	239	50.17	4	50.18	50.20	235	1,544	15.22%	大買/鉅額交易
2023/11/03	143	50.12	124	49.72	49.75	19	1,532	1.24%	大買/大賣/
2023/11/02	164	50.05	24	49.95	50.10	140	1,517	9.22%	大買/鉅額交易
2023/11/01	12	49.89	35	49.74	49.75	-23	1,507	-1.53%
2023/10/31	76	50.00	38	49.64	49.40	38	1,496	2.54%
2023/10/30	15	48.84	34	49.04	49.25	-19	1,471	-1.29%
2023/10/27	34	48.48	24	48.27	48.15	10	1,466	0.68%
2023/10/26	19	47.90	1	47.95	47.90	18	1,468	1.23%
2023/10/25	12	48.07	10	47.93	48.10	2	1,475	0.14%
2023/10/24	30	47.53	14	47.56	47.70	16	1,480	1.08%
2023/10/23	18	47.16	20	47.10	47.05	-2	1,492	-0.13%
2023/10/20	23	47.15	13	47.12	47.30	10	1,516	0.66%
2023/10/19	3	47.98	54	48.02	48.00	-51	1,520	-3.35%
2023/10/18	48	48.39	232	48.59	48.60	-184	1,521	-12.10%	大賣/鉅額交易
2023/10/17	90	49.01	0	0.00	48.70	90	1,504	5.98%
2023/10/16	40	48.88	27	48.78	48.80	13	1,505	0.86%
2023/10/13	51	48.49	1	48.25	48.50	50	1,497	3.34%
2023/10/12	18	47.98	10	47.97	48.15	8	1,522	0.53%
2023/10/11	172	47.90	38	47.98	47.95	134	1,522	8.80%	大買/鉅額交易
2023/10/06	10	47.81	75	47.67	47.35	-65	1,528	-4.25%
2023/10/05	2	48.28	26	48.19	48.10	-24	1,551	-1.55%
2023/10/04	15	47.23	51	47.06	47.40	-36	1,598	-2.25%
2023/10/03	7	47.61	70	47.61	47.35	-63	1,653	-3.81%
2023/10/02	24	47.59	48	47.60	47.80	-24	1,690	-1.42%
2023/09/28	11	47.30	27	47.29	47.25	-16	1,750	-0.91%
2023/09/27	1	47.20	8	46.78	47.35	-7	1,777	-0.39%
2023/09/26	10	47.13	163	47.51	47.10	-153	1,786	-8.56%	大賣/鉅額交易
2023/09/25	49	48.49	21	48.55	48.50	28	1,777	1.58%
2023/09/22	8	48.21	64	48.02	48.00	-56	1,775	-3.15%
2023/09/21	12	48.50	62	48.54	48.55	-50	1,765	-2.83%
2023/09/20	57	49.80	21	50.75	49.55	36	1,751	2.06%
2023/09/19	107	50.95	11	50.80	50.80	96	1,731	5.54%	大買/
2023/09/18	14	51.79	182	51.88	51.80	-168	1,705	-9.85%	大賣/鉅額交易
2023/09/15	79	51.41	0	0.00	51.50	79	1,666	4.74%
2023/09/14	352	51.24	66.5	51.14	51.30	285.5	1,639	17.41%	大買/鉅額交易
2023/09/13	216	50.89	166.5	50.45	50.80	49.5	1,572	3.15%	大買/大賣/
2023/09/12	227	47.55	7	47.59	47.70	220	1,405	15.65%	大買/鉅額交易
2023/09/11	9	47.00	106	47.41	46.85	-97	1,392	-6.97%	大賣/
2023/09/08	75	47.45	57	47.51	48.15	18	1,370	1.31%
2023/09/07	9	46.86	6	46.77	47.00	3	1,321	0.23%
2023/09/06	3	46.72	220	46.51	46.80	-217	1,314	-16.51%	大賣/鉅額交易
2023/09/05	34	45.47	49	45.56	46.00	-15	1,291	-1.16%
2023/09/04	6	44.27	33	44.15	44.30	-27	1,250	-2.16%
2023/09/01	13	44.37	29	44.31	44.30	-16	1,249	-1.28%
2023/08/31	0	0.00	5	44.56	44.60	-5	1,246	-0.40%
2023/08/30	12	44.38	104	44.25	44.50	-92	1,250	-7.36%	大賣/
2023/08/29	21	44.65	2	44.28	44.25	19	1,250	1.52%
2023/08/28	83	44.95	131	44.92	44.50	-48	1,247	-3.85%	大賣/
2023/08/25	100	45.15	126	44.98	44.90	-26	1,229	-2.11%	大賣/
2023/08/24	133	45.01	20	44.78	44.70	113	1,225	9.22%	大買/鉅額交易
2023/08/23	7	44.78	24	44.56	44.75	-17	1,211	-1.40%
2023/08/22	26	45.02	50	44.90	45.00	-24	1,200	-2.00%
2023/08/21	12	45.04	3	44.97	45.00	9	1,196	0.75%
2023/08/18	26	45.00	30	44.87	45.00	-4	1,191	-0.34%
2023/08/17	50	45.03	47	44.86	45.15	3	1,181	0.25%
2023/08/16	69	44.53	22	44.30	44.65	47	1,159	4.05%
2023/08/15	327	44.71	11	44.49	44.55	316	1,150	27.47%	大買/鉅額交易
2023/08/14	77	44.05	41	44.20	43.35	36	1,113	3.23%
2023/08/11	206	44.05	63	43.84	43.90	143	1,083	13.19%	大買/鉅額交易
2023/08/10	24	42.20	3	42.13	42.10	21	1,009	2.08%
2023/08/09	51	42.73	0	0.00	42.65	51	1,011	5.04%
2023/08/08	12	42.54	13	42.40	42.70	-1	1,039	-0.10%
2023/08/07	7	42.53	9	42.62	42.60	-2	1,133	-0.18%
2023/08/04	51	42.29	13	41.68	42.30	38	1,275	2.98%
2023/08/02	9	41.81	62	41.47	41.55	-53	1,347	-3.93%
2023/08/01	6	42.18	6	41.99	42.25	0	1,348	0.00%
2023/07/31	59	42.98	34	42.53	42.35	25	1,345	1.86%
2023/07/28	40	42.45	1.9	42.66	42.95	38.1	1,361	2.80%
2023/07/27	2	43.10	1	43.00	42.95	1	1,394	0.07%
2023/07/26	70	43.47	5	43.15	43.25	65	1,403	4.63%
2023/07/25	39	43.05	3	43.03	43.20	36	1,396	2.58%
2023/07/24	16	41.99	11	41.70	42.30	5	1,386	0.36%
2023/07/21	41	41.79	5	41.60	41.50	36	1,379	2.61%
2023/07/20	59	41.71	2	41.70	41.70	57	1,385	4.11%
2023/07/19	0	0.00	63	40.91	40.60	-63	1,379	-4.57%
2023/07/18	25	41.32	2	41.25	41.10	23	1,389	1.66%
2023/07/17	106	41.96	8	41.61	42.15	98	1,396	7.02%	大買/
2023/07/14	2	40.93	32	40.88	40.75	-30	1,375	-2.18%
2023/07/13	2	41.73	142	41.38	41.20	-140	1,378	-10.15%	大賣/鉅額交易
2023/07/12	119	41.97	24	41.44	41.95	95	1,396	6.81%	大買/
2023/07/11	18	40.92	355	40.57	40.85	-337	1,409	-23.91%	大賣/鉅額交易
2023/07/10	3	44.85	22	44.98	44.95	-19	1,380	-1.38%
2023/07/07	5	45.03	134	44.85	44.65	-129	1,341	-9.62%	大賣/鉅額交易
2023/07/06	48	45.54	46	45.42	45.50	2	1,313	0.15%
2023/07/05	47	45.24	27	45.19	45.10	20	1,253	1.60%
2023/07/04	69	44.67	17	44.32	44.75	52	1,225	4.24%
2023/07/03	19	44.11	18	44.01	44.20	1	1,218	0.08%
2023/06/30	48	43.47	17	43.44	43.65	31	1,218	2.54%
2023/06/29	23	43.12	0	0.00	43.30	23	1,231	1.87%
2023/06/28	56	42.99	4	42.80	42.85	52	1,243	4.18%
2023/06/27	4	43.19	6	43.15	42.85	-2	1,264	-0.16%
2023/06/26	55	43.25	4	43.00	43.35	51	1,279	3.99%
2023/06/21	1	43.15	40	43.10	43.15	-39	1,302	-3.00%
2023/06/20	10	43.24	11	43.25	43.30	-1	1,319	-0.08%
2023/06/19	36	42.97	0	0.00	43.25	36	1,351	2.66%
2023/06/16	69	43.13	5	43.20	43.00	64	1,405	4.55%
2023/06/15	51	43.45	15	43.42	43.40	36	1,460	2.47%
2023/06/14	39	43.26	3	43.40	43.40	36	1,456	2.47%
2023/06/13	15	42.40	3	42.55	42.65	12	1,449	0.83%
2023/06/12	7	42.43	15	42.63	42.40	-8	1,447	-0.55%
2023/06/09	131	42.65	8	42.73	42.75	123	1,444	8.51%	大買/鉅額交易
2023/06/08	21	41.92	4	41.91	41.80	17	1,437	1.18%
2023/06/07	35	41.95	0	0.00	42.00	35	1,442	2.43%
2023/06/06	33	41.91	11	41.98	41.85	22	1,448	1.52%
2023/06/05	66	42.11	0	0.00	42.25	66	1,452	4.55%
2023/06/02	14	41.88	1	41.95	41.95	13	1,449	0.90%
2023/06/01	25	41.70	0	0.00	41.80	25	1,446	1.73%
2023/05/31	21	41.38	0	0.00	41.55	21	1,446	1.45%
2023/05/30	6	41.45	32	41.31	41.25	-26	1,452	-1.79%
2023/05/29	35	41.31	8	41.40	41.50	27	1,443	1.87%
2023/05/26	26	40.86	1	40.75	40.75	25	1,435	1.74%
2023/05/25	11	40.88	33	40.87	40.90	-22	1,435	-1.53%
2023/05/24	6	40.98	67	41.02	40.95	-61	1,431	-4.26%
2023/05/23	3	41.13	63	41.04	41.20	-60	1,428	-4.20%
2023/05/22	62	40.78	20	40.75	40.80	42	1,421	2.95%
2023/05/19	36	40.30	40	40.25	40.35	-4	1,418	-0.28%
2023/05/18	4	40.25	11	40.23	40.25	-7	1,410	-0.50%
2023/05/17	6	40.43	22	40.43	40.40	-16	1,400	-1.14%
2023/05/16	23	40.37	37	40.48	40.25	-14	1,391	-1.01%
2023/05/15	43	40.42	34	40.42	40.40	9	1,381	0.65%
2023/05/12	36	40.50	139	40.60	40.80	-103	1,374	-7.49%	大賣/鉅額交易
2023/05/11	60	40.69	176	40.40	40.00	-116	1,346	-8.61%	大賣/鉅額交易
2023/05/10	69	43.01	640	42.78	42.80	-571	1,252	-45.61%	大賣/鉅額交易
2023/05/09	29	46.74	52	46.94	47.45	-23	1,109	-2.07%
2023/05/08	25	45.81	12	45.55	45.50	13	1,032	1.26%
2023/05/05	103	45.61	15	45.52	45.45	88	1,024	8.59%	大買/
2023/05/04	61	45.53	5	45.44	45.65	56	1,024	5.47%
2023/05/03	374	45.02	5	45.40	45.35	369	1,000	36.87%	大買/鉅額交易
2023/05/02	61	44.60	4	44.61	44.55	57	958	5.95%
2023/04/28	45	44.39	7	44.36	44.45	38	941	4.04%
2023/04/27	173	43.95	4	44.01	44.25	169	932	18.13%	大買/鉅額交易
2023/04/26	90	43.35	10	43.19	43.60	80	915	8.74%
2023/04/25	177	43.50	144	43.41	43.25	33	909	3.63%	大買/大賣/
2023/04/24	11	43.54	48	43.55	43.70	-37	894	-4.14%
2023/04/21	135	43.62	103	43.78	43.70	32	887	3.61%	大買/大賣/
2023/04/20	46	44.53	71	44.27	44.30	-25	876	-2.85%
2023/04/19	43	44.73	35	44.64	44.65	8	861	0.93%
2023/04/18	93	44.78	17	44.77	44.65	76	845	8.99%
2023/04/17	9	44.81	164	44.89	44.95	-155	831	-18.65%	大賣/鉅額交易
2023/04/14	34	45.81	59	45.88	45.80	-25	795	-3.14%
2023/04/13	42	45.07	9	44.79	45.15	33	752	4.39%
2023/04/12	12	44.71	5	44.81	45.00	7	725	0.97%
2023/04/11	36	44.38	2	44.33	44.45	34	701	4.84%
2023/04/10	10	44.06	23	44.09	44.20	-13	689	-1.88%
2023/04/07	15	44.37	4	44.41	44.35	11	684	1.61%
2023/04/06	5	44.34	48	44.37	44.45	-43	679	-6.33%
2023/03/30	150	44.24	70	44.33	44.15	80	660	12.10%	大買/
2023/03/29	43	43.65	0	0.00	43.50	43	643	6.68%
2023/03/28	40	43.56	0	0.00	43.50	40	634	6.30%
2023/03/27	178	44.41	0	0.00	44.40	178	606	29.34%	大買/鉅額交易
2023/03/24	66	44.28	0	0.00	44.10	66	585	11.26%
2023/03/23	106	43.77	0	0.00	43.80	106	568	18.65%	大買/鉅額交易
2023/03/22	53	43.70	4	43.88	43.60	49	554	8.84%
2023/03/21	0	0.00	20	42.96	43.55	-20	520	-3.84%
2023/03/20	100	41.91	16	41.85	42.05	84	463	18.11%
2023/03/17	19	39.09	0	0.00	39.50	19	418	4.54%
2023/03/16	4	38.98	0	0.00	38.90	4	417	0.96%
2023/03/15	105	39.64	0	0.00	39.55	105	423	24.80%	大買/鉅額交易
2023/03/14	21	39.41	0	0.00	39.35	21	426	4.92%
2023/03/13	1	39.45	2	39.33	39.40	-1	427	-0.23%
2023/03/10	24	39.85	8	39.85	39.70	16	431	3.71%
2023/03/09	2	40.45	0	0.00	40.15	2	441	0.45%
2023/03/08	37	40.57	0	0.00	40.70	37	440	8.40%
2023/03/07	29	40.19	0	0.00	40.20	29	440	6.58%
2023/03/06	28	40.04	0	0.00	40.00	28	446	6.28%
2023/03/03	10	39.89	29	39.84	39.90	-19	444	-4.28%
2023/03/01	3	39.12	11	39.16	39.15	-8	439	-1.82%
2023/02/24	0	0.00	4	39.20	39.20	-4	445	-0.90%
2023/02/23	0	0.00	38	39.21	39.30	-38	453	-8.38%
2023/02/22	0	0.00	5	38.77	39.05	-5	461	-1.08%
2023/02/21	0	0.00	11	39.17	39.15	-11	469	-2.34%
2023/02/20	2	39.35	42	39.33	39.30	-40	479	-8.34%
2023/02/17	4	39.10	3	39.20	39.20	1	491	0.20%
2023/02/16	4	38.85	9.3	38.87	38.85	-5.3	500	-1.05%
2023/02/15	34	38.78	4	38.78	38.80	30	532	5.63%
2023/02/14	0	0.00	6	38.64	38.65	-6	578	-1.04%
2023/02/13	0	0.00	34	38.49	38.55	-34	601	-5.66%
2023/02/10	0	0.00	22	38.49	38.70	-22	608	-3.61%
2023/02/09	0	0.00	5	38.68	38.65	-5	610	-0.82%
2023/02/08	1	39.05	3	39.10	39.10	-2	606	-0.33%
2023/02/07	0	0.00	3	39.05	39.10	-3	610	-0.49%
2023/02/06	1	39.40	3	38.88	38.85	-2	615	-0.33%
2023/02/03	8	39.19	0	0.00	39.25	8	628	1.27%
2023/02/02	10	38.99	0	0.00	39.05	10	630	1.59%
2023/02/01	0	0.00	4	38.54	38.65	-4	624	-0.64%
2023/01/30	5	38.29	1	38.30	38.25	4	624	0.64%
2023/01/17	0	0.00	5	37.93	37.90	-5	623	-0.80%
2023/01/16	2	37.90	5	37.85	37.90	-3	630	-0.48%
2023/01/13	3	37.98	1	37.95	37.95	2	636	0.31%
2023/01/12	3	38.10	1	38.10	38.10	2	647	0.31%
2023/01/11	7	38.13	0	0.00	38.10	7	654	1.07%
2023/01/10	3	38.05	27	38.07	38.00	-24	657	-3.65%
2023/01/09	7	38.79	0	0.00	38.80	7	651	1.08%
2023/01/06	0	0.00	11	38.47	38.40	-11	659	-1.67%
2023/01/05	2	38.48	5	38.42	38.60	-3	672	-0.45%
2023/01/04	23	38.25	0	0.00	38.20	23	677	3.40%
2023/01/03	0	0.00	5	37.93	38.15	-5	683	-0.73%
2022/12/28	0	0.00	33	37.94	37.70	-33	696	-4.74%
2022/12/27	5	39.01	0	0.00	38.75	5	698	0.72%
2022/12/26	2	38.75	0	0.00	38.90	2	713	0.28%
2022/12/21	5	39.80	32	39.68	39.50	-27	734	-3.67%
2022/12/20	4	40.60	5	40.86	39.60	-1	740	-0.14%
2022/12/16	0	0.00	16	40.98	40.80	-16	767	-2.09%
2022/12/15	85	41.25	0	0.00	41.30	85	774	10.98%
2022/12/14	0	0.00	4	40.91	40.95	-4	788	-0.51%
2022/12/13	36	40.95	0	0.00	40.85	36	824	4.37%
2022/12/12	0	0.00	12	40.55	40.75	-12	858	-1.40%
2022/12/09	1	41.40	14	40.70	40.75	-13	890	-1.46%
2022/12/08	15	39.69	15	39.73	39.90	0	902	0.00%
2022/12/07	0	0.00	101	39.97	39.45	-101	922	-10.95%	大賣/鉅額交易
2022/12/06	0	0.00	29	40.98	41.00	-29	950	-3.05%
2022/12/05	1	41.25	41	41.16	41.10	-40	964	-4.15%
2022/12/02	87	41.04	9	41.06	41.00	78	1,021	7.64%
2022/12/01	0	0.00	117	40.88	40.60	-117	1,010	-11.57%	大賣/鉅額交易
2022/11/30	6	41.49	98	41.42	41.35	-92	994	-9.25%
2022/11/29	20	41.58	22	41.58	41.55	-2	988	-0.20%
2022/11/28	66	41.08	1	40.75	41.20	65	981	6.62%
2022/11/25	2	40.83	1	40.65	40.80	1	975	0.10%
2022/11/24	3	40.65	23	40.56	40.75	-20	975	-2.05%
2022/11/23	11	40.57	5	40.59	40.60	6	978	0.61%
2022/11/22	97	40.43	8	40.33	40.45	89	979	9.09%
2022/11/21	21	40.33	44	40.33	40.05	-23	1,021	-2.25%
2022/11/18	83	40.81	10	40.86	40.70	73	1,016	7.18%
2022/11/17	55	40.53	2	40.60	40.65	53	1,008	5.26%
2022/11/16	77	40.40	2	40.55	40.60	75	1,001	7.49%
2022/11/15	36	40.46	12	40.45	40.40	24	994	2.41%
2022/11/14	18	40.45	26	40.32	40.35	-8	984	-0.81%
2022/11/11	29	40.27	115	40.08	40.25	-86	980	-8.77%	大賣/
2022/11/10	274	40.16	47	40.05	40.25	227	954	23.79%	大買/鉅額交易
2022/11/09	50	39.63	5	39.42	39.85	45	917	4.91%
2022/11/08	8	38.78	19	38.84	38.80	-11	914	-1.20%
2022/11/07	7	38.91	10	39.04	38.85	-3	916	-0.33%
2022/11/04	17	38.26	5	38.18	38.50	12	965	1.24%
2022/11/03	8	37.82	6	37.33	38.35	2	1,044	0.19%
2022/11/02	1	37.70	46	37.46	37.70	-45	1,060	-4.24%
2022/11/01	7	36.69	15	37.02	37.35	-8	1,066	-0.75%
2022/10/31	8	36.26	5	36.10	36.10	3	1,062	0.28%
2022/10/28	9	35.18	17	35.03	35.30	-8	1,062	-0.75%
2022/10/27	18	35.28	18	35.42	35.50	0	1,071	0.00%
2022/10/26	11	35.08	0	0.00	35.00	11	1,076	1.02%
2022/10/25	1	35.15	20	35.14	35.25	-19	1,082	-1.76%
2022/10/24	43	35.36	23	35.43	35.40	20	1,097	1.82%
2022/10/21	26	34.99	7	35.04	34.95	19	1,099	1.73%
2022/10/20	140	35.07	6	35.39	35.00	134	1,099	12.19%	大買/鉅額交易
2022/10/19	9	36.21	33	36.41	36.10	-24	1,095	-2.19%
2022/10/18	5	36.20	10	36.36	36.30	-5	1,095	-0.46%
2022/10/17	16	35.80	3	35.63	35.95	13	1,118	1.16%
2022/10/14	44	36.17	0	0.00	36.35	44	1,137	3.87%
2022/10/13	10	34.76	23	34.62	34.40	-13	1,144	-1.14%
2022/10/12	14	35.29	18	35.18	36.05	-4	1,143	-0.35%
2022/10/11	27	35.50	13	35.54	35.55	14	1,157	1.21%
2022/10/07	7	37.46	23	37.22	37.15	-16	1,232	-1.30%
2022/10/06	3	37.55	1	37.70	37.60	2	1,276	0.16%
2022/10/05	17	37.88	31	37.71	37.75	-14	1,283	-1.09%
2022/10/04	26	37.05	12	37.35	37.25	14	1,273	1.10%
2022/10/03	26	36.89	52	36.64	37.10	-26	1,269	-2.05%
2022/09/30	9	35.26	18	35.76	35.85	-9	1,262	-0.71%
2022/09/29	27	35.99	10	35.94	35.95	17	1,262	1.35%
2022/09/28	24	35.45	55	35.50	35.10	-31	1,259	-2.46%
2022/09/27	12	36.66	50	36.69	37.35	-38	1,242	-3.06%
2022/09/26	14	37.12	14	37.26	36.80	0	1,236	0.00%
2022/09/23	6	38.64	58	38.57	38.05	-52	1,232	-4.22%
2022/09/22	52	39.23	26	39.42	39.30	26	1,219	2.13%
2022/09/21	104	40.84	25	39.94	39.60	79	1,208	6.54%	大買/
2022/09/20	11	41.39	288	41.14	40.85	-277	1,180	-23.46%	大賣/鉅額交易
2022/09/19	205	41.26	63	41.49	41.60	142	1,142	12.43%	大買/鉅額交易
2022/09/16	73	40.76	34	40.79	40.80	39	1,105	3.53%
2022/09/15	18	40.56	94	40.37	40.40	-76	1,070	-7.10%
2022/09/14	162	39.58	7	39.27	40.25	155	1,041	14.88%	大買/鉅額交易
2022/09/13	105	40.28	104	40.05	39.80	1	1,021	0.10%	大買/大賣/
2022/09/12	100	39.57	5	39.45	39.55	95	979	9.70%
2022/09/08	210	39.23	56	38.79	39.10	154	962	16.01%	大買/鉅額交易
2022/09/07	9	37.10	0	0.00	37.25	9	900	1.00%
2022/09/06	33	37.17	5	37.17	37.15	28	897	3.12%
2022/09/05	23	37.32	4	37.29	37.25	19	892	2.13%
2022/09/02	17	38.03	0	0.00	37.90	17	890	1.91%
2022/09/01	63	38.11	2	38.28	38.05	61	890	6.85%
2022/08/31	25	38.38	0	0.00	38.65	25	892	2.80%
2022/08/30	68	38.13	0	0.00	38.20	68	888	7.65%
2022/08/29	13	37.41	0	0.00	37.55	13	882	1.47%
2022/08/26	18	38.90	35	39.74	38.65	-17	876	-1.94%
2022/08/25	2	37.25	0	0.00	37.25	2	825	0.24%
2022/08/24	4	36.71	1	36.80	36.50	3	823	0.36%
2022/08/23	3	36.75	0	0.00	36.75	3	824	0.36%
2022/08/22	9	37.71	1	37.35	37.30	8	823	0.97%
2022/08/19	2	37.68	1	37.60	37.60	1	821	0.12%
2022/08/18	33	37.57	1	37.40	37.70	32	820	3.90%
2022/08/17	13	37.34	13	37.45	37.50	0	817	0.00%
2022/08/16	0	0.00	13	37.68	37.60	-13	812	-1.60%
2022/08/15	8	37.29	23	37.27	37.60	-15	804	-1.87%
2022/08/12	2	38.25	3	38.15	38.10	-1	787	-0.13%
2022/08/11	16	38.19	82	38.27	38.10	-66	780	-8.46%
2022/08/10	87	40.31	14	39.69	41.10	73	728	10.02%
2022/08/09	38	38.53	0	0.00	38.80	38	652	5.83%
2022/08/05	3	36.55	3	37.57	37.30	0	620	0.00%
2022/08/04	0	0.00	25	35.70	35.90	-25	614	-4.07%
2022/08/03	0	0.00	55	36.91	36.45	-55	613	-8.96%
2022/08/02	0	0.00	51	37.53	37.40	-51	612	-8.33%
2022/08/01	8	38.53	12	38.44	38.50	-4	608	-0.66%
2022/07/29	57	38.22	1	38.20	38.40	56	607	9.22%
2022/07/28	29	38.01	0	0.00	37.80	29	596	4.86%
2022/07/27	29	37.38	1	37.75	37.80	28	589	4.75%
2022/07/26	36	37.34	4	37.30	37.10	32	587	5.44%
2022/07/25	8	38.11	4	38.13	38.00	4	581	0.69%
2022/07/22	4	38.45	48	38.34	38.40	-44	573	-7.67%
2022/07/21	67	37.63	3	37.37	38.35	64	555	11.52%
2022/07/20	53	37.78	11	37.39	37.50	42	535	7.84%
2022/07/19	4	37.09	8	37.04	37.00	-4	524	-0.76%
2022/07/18	0	0.00	62	37.52	37.50	-62	516	-12.01%
2022/07/15	35	38.33	44	38.76	38.40	-9	500	-1.80%
2022/07/14	6	37.05	57	38.13	38.20	-51	422	-12.07%
2022/07/13	43	36.49	1	36.00	37.05	42	381	11.00%
2022/07/12	7	35.86	2	35.50	35.25	5	373	1.34%
2022/07/11	24.3	36.24	0	0.00	36.50	24.3	371	6.54%
2022/07/08	33	36.12	2	35.75	35.60	31	366	8.45%
2022/07/07	43	34.28	4.2	34.55	35.00	38.8	356	10.90%
2022/07/06	2	33.78	14	33.79	33.80	-12	351	-3.41%
2022/07/05	8	34.01	9	33.88	34.10	-1	352	-0.28%
2022/07/04	1	33.95	45	33.82	33.80	-44	351	-12.50%
2022/07/01	1	34.20	57	33.97	33.90	-56	352	-15.87%
2022/06/30	1	34.25	40	34.30	34.05	-39	342	-11.40%
2022/06/29	5	35.63	1	35.60	35.65	4	336	1.19%
2022/06/28	0	0.00	18	35.96	35.90	-18	341	-5.27%
2022/06/27	7	36.24	13	36.11	36.40	-6	355	-1.69%
2022/06/24	4	35.55	23	35.44	35.25	-19	355	-5.35%
2022/06/23	0	0.00	46	35.05	35.05	-46	356	-12.89%
2022/06/22	0	0.00	15	35.39	35.25	-15	358	-4.18%
2022/06/21	4	35.60	0	0.00	35.95	4	363	1.10%
2022/06/20	4	35.23	8	34.88	34.20	-4	372	-1.07%
2022/06/17	3	35.82	2	35.68	35.50	1	373	0.27%
2022/06/16	0	0.00	1	36.40	36.30	-1	372	-0.27%
2022/06/15	1	37.05	2	36.95	36.75	-1	373	-0.27%
2022/06/14	1	36.90	4	36.60	36.75	-3	374	-0.80%
2022/06/13	1	36.75	11	37.00	37.10	-10	376	-2.66%
2022/06/10	5	37.77	0	0.00	37.90	5	380	1.31%
2022/06/09	6	37.73	1	38.30	37.75	5	377	1.33%
2022/06/07	0	0.00	1	38.20	38.20	-1	372	-0.27%
2022/06/06	3	38.05	1	38.05	37.95	2	376	0.53%
2022/06/02	0	0.00	2	37.70	37.80	-2	380	-0.53%
2022/06/01	4	37.75	2	37.38	37.50	2	401	0.50%
2022/05/31	37	37.11	2	36.85	37.50	35	407	8.59%
2022/05/30	19	36.67	4	36.60	36.80	15	404	3.71%
2022/05/27	21	36.53	0	0.00	36.45	21	403	5.21%
2022/05/26	22	36.45	3	36.20	36.45	19	405	4.68%
2022/05/25	29	35.83	1	36.00	36.00	28	404	6.92%
2022/05/24	6	35.34	3	35.60	35.30	3	409	0.73%
2022/05/23	12	35.91	0	0.00	35.80	12	414	2.89%
2022/05/20	6	35.90	1	35.95	35.95	5	424	1.18%
2022/05/19	18	35.83	4	35.90	36.00	14	422	3.31%
2022/05/18	10	36.65	11	36.69	36.70	-1	420	-0.24%
2022/05/17	31	36.24	2	36.25	36.70	29	418	6.93%
2022/05/16	8	36.13	6	36.27	35.80	2	421	0.47%
2022/05/13	14	35.98	2	35.98	36.30	12	426	2.82%
2022/05/12	1	35.15	5	35.23	35.25	-4	428	-0.93%
2022/05/11	0	0.00	4	36.24	35.50	-4	429	-0.93%
2022/05/10	16	34.74	6	35.93	36.25	10	429	2.33%
2022/05/09	8	35.45	2	35.25	35.20	6	423	1.42%
2022/05/06	11	36.20	0	0.00	36.40	11	422	2.60%
2022/05/05	17	37.26	0	0.00	37.30	17	419	4.05%
2022/05/04	7	37.00	0	0.00	37.00	7	417	1.68%
2022/05/03	35	37.21	0	0.00	36.95	35	423	8.26%
2022/04/29	8	37.61	0	0.00	37.85	8	424	1.89%
2022/04/28	17	36.86	0	0.00	37.00	17	433	3.92%
2022/04/27	2	35.20	3	36.18	36.50	-1	435	-0.23%
2022/04/26	7	38.08	5	38.01	37.90	2	433	0.46%
2022/04/25	4	37.90	3	38.53	37.85	1	433	0.23%
2022/04/22	0	0.00	1	39.35	39.25	-1	429	-0.23%
2022/04/21	1	39.40	0	0.00	39.10	1	434	0.23%
2022/04/20	0	0.00	3	39.30	39.40	-3	432	-0.69%
2022/04/19	3	39.90	2	39.45	39.60	1	436	0.23%
2022/04/15	1	40.30	1	40.30	40.40	0	447	0.00%
2022/04/12	3	40.10	0	0.00	40.00	3	505	0.59%
2022/04/11	0	0.00	12	40.55	40.00	-12	574	-2.09%
2022/04/08	1	40.80	9	40.74	40.80	-8	620	-1.29%
2022/04/07	0	0.00	12	41.00	40.50	-12	646	-1.86%
2022/04/06	7	41.29	0	0.00	41.55	7	654	1.07%
2022/04/01	7	41.44	1	41.35	41.55	6	684	0.88%
2022/03/31	0	0.00	7	41.71	41.50	-7	692	-1.01%
2022/03/30	15	42.42	5	42.80	42.25	10	701	1.43%
2022/03/29	14	42.05	3	41.98	41.90	11	698	1.57%
2022/03/28	19	41.53	5	41.39	42.15	14	707	1.98%
2022/03/25	15	41.94	2	41.85	41.80	13	715	1.82%
2022/03/24	20	41.99	0	0.00	41.95	20	728	2.75%
2022/03/23	31	42.04	3	42.13	42.00	28	729	3.84%
2022/03/22	12	41.93	1	41.85	42.00	11	726	1.51%
2022/03/21	10	41.50	0	0.00	41.45	10	738	1.35%
2022/03/18	11	41.08	0	0.00	41.10	11	762	1.44%
2022/03/17	13	40.91	0	0.00	41.10	13	790	1.64%
2022/03/16	13	39.88	8	39.77	40.20	5	806	0.62%
2022/03/15	6	39.90	3	39.87	39.70	3	841	0.36%
2022/03/14	6	40.82	0	0.00	40.90	6	970	0.62%
2022/03/11	3	40.75	0	0.00	40.60	3	1,140	0.26%
2022/03/10	39	40.74	0	0.00	40.75	39	1,154	3.38%
2022/03/09	5	39.84	14	39.69	39.55	-9	1,164	-0.77%
2022/03/08	7	39.26	26	38.89	38.90	-19	1,186	-1.60%
2022/03/07	3	39.18	7	39.67	38.90	-4	1,244	-0.32%
2022/03/04	5	41.03	4	41.04	40.85	1	1,273	0.08%
2022/03/03	7	41.99	1	41.90	41.90	6	1,275	0.47%
2022/03/02	11	41.58	0	0.00	41.60	11	1,284	0.86%
2022/03/01	1	41.85	0	0.00	41.65	1	1,293	0.08%
2022/02/25	13	40.68	2	40.80	40.60	11	1,294	0.85%
2022/02/24	0	0.00	2	41.58	40.40	-2	1,294	-0.15%
2022/02/23	2	42.05	1	42.00	42.05	1	1,288	0.08%
2022/02/22	2	43.10	2	42.70	42.15	0	1,285	0.00%
2022/02/21	1	43.20	3	43.42	43.40	-2	1,280	-0.16%
2022/02/18	0	0.00	3	43.60	43.65	-3	1,291	-0.23%
2022/02/17	0	0.00	6	43.59	43.50	-6	1,301	-0.46%
2022/02/16	0	0.00	14	43.54	43.55	-14	1,308	-1.07%
2022/02/15	1	44.10	5	43.60	43.45	-4	1,305	-0.31%
2022/02/14	0	0.00	7	43.55	43.50	-7	1,307	-0.54%
2022/02/10	0	0.00	1	44.90	44.60	-1	1,306	-0.08%
2022/02/09	2	44.95	0	0.00	44.90	2	1,305	0.15%
2022/02/08	3	44.42	0	0.00	44.40	3	1,303	0.23%
2022/02/07	0	0.00	2	43.75	44.00	-2	1,301	-0.15%
2022/01/26	0	0.00	3	43.55	43.00	-3	1,297	-0.23%
2022/01/25	2	43.30	4	43.31	43.15	-2	1,297	-0.15%
2022/01/24	3	43.83	3	43.93	44.00	0	1,294	0.00%
2022/01/21	6	44.70	12	44.78	44.80	-6	1,295	-0.46%
2022/01/20	3	45.57	5	45.41	45.80	-2	1,285	-0.16%
2022/01/19	7	45.42	3	45.22	45.15	4	1,283	0.31%
2022/01/18	10	45.97	2	45.85	46.00	8	1,280	0.62%
2022/01/17	7	45.66	0	0.00	45.75	7	1,278	0.55%
2022/01/14	0	0.00	21	45.30	45.00	-21	1,279	-1.64%
2022/01/13	2	46.08	8	45.98	45.95	-6	1,282	-0.47%
2022/01/12	1	45.95	17	46.69	46.30	-16	1,298	-1.23%
2022/01/11	13	47.27	15	46.70	46.80	-2	1,300	-0.15%
2022/01/10	40	46.82	9	46.73	46.95	31	1,293	2.40%
2022/01/07	3	46.67	35	46.52	46.30	-32	1,290	-2.48%
2022/01/06	16	47.00	48	47.00	47.00	-32	1,279	-2.50%
2022/01/05	9	47.49	15	47.88	47.65	-6	1,272	-0.47%
2022/01/04	24	48.83	20	48.84	48.80	4	1,248	0.32%
2022/01/03	22	48.42	16	48.03	48.85	6	1,180	0.51%
2021/12/30	1	47.10	10	47.42	47.70	-9	1,136	-0.79%
2021/12/29	4	46.51	10	46.20	46.75	-6	1,114	-0.54%
2021/12/28	37	46.29	0	0.00	46.60	37	1,106	3.34%
2021/12/27	7	44.92	2	44.90	44.90	5	1,081	0.46%
2021/12/24	0	0.00	8	44.74	44.45	-8	1,080	-0.74%
2021/12/23	0	0.00	2	45.00	45.00	-2	1,067	-0.19%
2021/12/22	1	44.70	9	44.84	45.00	-8	1,059	-0.76%
2021/12/21	11	44.57	5	44.67	44.70	6	1,050	0.57%
2021/12/20	0	0.00	27	44.87	44.40	-27	1,046	-2.58%
2021/12/17	5	45.47	15	45.55	45.35	-10	1,041	-0.96%
2021/12/16	0	0.00	4	45.59	45.50	-4	1,043	-0.38%
2021/12/15	16	45.25	4	45.26	45.50	12	1,039	1.15%
2021/12/14	1	44.95	20	45.10	44.95	-19	1,025	-1.85%
2021/12/13	1	46.50	40	46.86	46.50	-39	1,005	-3.88%
2021/12/10	0	0.00	4	48.46	48.05	-4	974	-0.41%
2021/12/09	0	0.00	5	48.85	48.75	-5	964	-0.52%
2021/12/08	0	0.00	65	49.07	49.30	-65	929	-7.00%
2021/12/07	27	49.17	54	49.69	50.30	-27	800	-3.37%
2021/12/06	0	0.00	49	46.18	45.80	-49	632	-7.74%
2021/12/03	1	46.45	13	46.32	46.45	-12	626	-1.92%
2021/12/02	15	46.56	7	46.45	45.90	8	615	1.30%
2021/12/01	3	46.58	19	46.78	46.95	-16	594	-2.69%
2021/11/30	211	46.18	2	44.63	46.40	209	534	39.13%	大買/鉅額交易
2021/11/29	9	42.76	14	42.69	42.60	-5	493	-1.01%
2021/11/26	4	42.96	28	42.84	42.95	-24	498	-4.81%
2021/11/25	0	0.00	10	44.15	44.25	-10	490	-2.04%
2021/11/24	25	42.91	5	43.05	43.25	20	483	4.14%
2021/11/23	2	43.25	7	43.20	43.00	-5	484	-1.03%
2021/11/19	1	43.50	10	43.59	43.85	-9	496	-1.81%
2021/11/18	0	0.00	19	43.99	44.10	-19	495	-3.83%
2021/11/17	0	0.00	7	44.24	44.35	-7	495	-1.41%
2021/11/16	17	43.61	2	43.53	43.85	15	492	3.05%
2021/11/15	4	42.88	22	42.82	42.70	-18	509	-3.53%
2021/11/12	26	42.64	31	42.67	42.75	-5	535	-0.93%
2021/11/11	29	42.91	40	42.63	42.25	-11	547	-2.01%
2021/11/10	20	43.50	0	0.00	43.35	20	606	3.30%
2021/11/09	26	43.78	2	43.90	43.75	24	622	3.86%
2021/11/08	4	42.76	15	42.92	43.10	-11	636	-1.73%
2021/11/05	3	42.97	10	42.83	42.95	-7	652	-1.07%
2021/11/04	0	0.00	2	43.00	42.95	-2	686	-0.29%
2021/11/03	0	0.00	3	43.18	43.25	-3	699	-0.43%
2021/11/01	0	0.00	16	43.21	43.10	-16	728	-2.20%
2021/10/29	0	0.00	15	43.69	43.40	-15	741	-2.02%
2021/10/28	0	0.00	49	44.42	44.50	-49	755	-6.48%
2021/10/27	20	44.27	2	44.18	44.10	18	774	2.32%
2021/10/26	25	44.81	2	44.55	44.45	23	831	2.77%
2021/10/25	17	44.62	2	44.53	44.60	15	865	1.73%
2021/10/22	0.2	44.80	10	44.99	44.80	-9.8	911	-1.07%
2021/10/21	0	0.00	9	44.84	45.95	-9	967	-0.93%
2021/10/20	0	0.00	16	44.80	44.70	-16	1,045	-1.53%
2021/10/19	1	42.90	8	43.36	43.75	-7	1,235	-0.57%
2021/10/18	11	42.86	6	42.73	42.70	5	1,322	0.38%
2021/10/15	0	0.00	2	42.90	42.85	-2	1,344	-0.15%
2021/10/14	0	0.00	2	42.65	42.70	-2	1,356	-0.15%
2021/10/13	0	0.00	7	42.41	42.70	-7	1,371	-0.51%
2021/10/12	0	0.00	5	42.33	42.00	-5	1,376	-0.36%
2021/10/08	1	43.70	3	43.70	43.60	-2	1,409	-0.14%
2021/10/07	1	43.50	0	0.00	44.45	1	1,439	0.07%
2021/10/06	3	42.78	6	42.68	42.45	-3	1,495	-0.20%
2021/10/05	2	43.20	4	42.75	43.10	-2	1,524	-0.13%
2021/10/04	6	42.76	8	42.69	42.65	-2	1,534	-0.13%
2021/09/30	0	0.00	4	44.73	44.70	-4	1,544	-0.26%
2021/09/29	4	45.20	10	45.10	44.85	-6	1,550	-0.39%
2021/09/28	3	46.27	14	46.31	46.20	-11	1,560	-0.70%
2021/09/27	10	47.28	0	0.00	47.35	10	1,577	0.63%
2021/09/24	1	46.05	9	46.11	46.60	-8	1,585	-0.50%
2021/09/23	14	45.09	3	45.55	45.90	11	1,587	0.69%
2021/09/17	2	45.35	22	45.33	45.30	-20	1,588	-1.26%
2021/09/16	3	45.52	3	45.30	45.25	0	1,595	0.00%
2021/09/15	0	0.00	1	45.70	45.70	-1	1,602	-0.06%
2021/09/14	0	0.00	5	45.59	45.35	-5	1,615	-0.31%
2021/09/13	1	45.70	20	45.66	45.85	-19	1,614	-1.18%
2021/09/10	3	45.82	6	45.90	46.00	-3	1,627	-0.18%
2021/09/09	9	46.17	2	45.93	46.25	7	1,631	0.43%
2021/09/08	2	45.63	1	45.85	45.85	1	1,642	0.06%
2021/09/06	0	0.00	5	48.69	48.00	-5	1,648	-0.30%
2021/09/03	0	0.00	8	48.78	48.75	-8	1,646	-0.49%
2021/09/02	9	48.84	49	48.80	48.00	-40	1,644	-2.43%
2021/09/01	59	48.55	9	48.65	48.85	50	1,647	3.04%
2021/08/31	0	0.00	7	47.26	47.60	-7	1,650	-0.42%
2021/08/30	1	47.60	13	47.44	47.55	-12	1,672	-0.72%
2021/08/27	7	47.47	23	47.32	47.25	-16	1,717	-0.93%
2021/08/24	0	0.00	2	47.50	47.60	-2	1,780	-0.11%
2021/08/23	3	47.52	0	0.00	47.85	3	1,786	0.17%
2021/08/20	1	46.60	14	46.69	46.60	-13	1,786	-0.73%
2021/08/19	22	47.14	9	47.34	46.60	13	1,782	0.73%
2021/08/18	2	47.40	12	47.46	48.85	-10	1,765	-0.57%
2021/08/17	11	48.45	4	48.46	47.85	7	1,753	0.40%
2021/08/16	25	47.76	26	48.08	48.45	-1	1,748	-0.06%
2021/08/13	4	50.45	16	50.83	50.60	-12	1,713	-0.70%
2021/08/12	8	50.59	7	50.73	50.60	1	1,713	0.06%
2021/08/11	1	50.90	2	51.45	51.00	-1	1,714	-0.06%
2021/08/10	16	52.18	15	52.21	51.70	1	1,732	0.06%
2021/08/09	6	54.43	5	54.64	54.10	1	1,728	0.06%
2021/08/06	1	55.10	11	54.89	54.60	-10	1,734	-0.58%
2021/08/05	1	56.30	0	0.00	55.70	1	1,740	0.06%
2021/08/04	5	57.12	4	57.43	56.80	1	1,794	0.06%
2021/08/03	3	57.33	0	0.00	57.40	3	1,800	0.17%
2021/08/02	2	56.00	5	56.38	56.40	-3	1,790	-0.17%
2021/07/30	7	56.16	3	56.10	55.30	4	1,777	0.22%
2021/07/28	5	54.16	5	54.78	55.80	0	1,734	0.00%
2021/07/27	0	0.00	12	59.38	57.60	-12	1,731	-0.69%
2021/07/26	10	57.98	19	58.11	57.90	-9	1,699	-0.53%
2021/07/23	21	57.36	49	58.03	59.10	-28	1,619	-1.73%
2021/07/22	46	54.84	0	0.00	57.50	46	1,426	3.23%
2021/07/21	0	0.00	7	51.80	52.80	-7	1,347	-0.52%
2021/07/20	0	0.00	18	52.65	51.80	-18	1,337	-1.35%
2021/07/19	17	53.50	2	54.25	53.50	15	1,336	1.12%
2021/07/16	11	55.10	7	55.20	54.60	4	1,341	0.30%
2021/07/15	0	0.00	49	54.83	55.00	-49	1,344	-3.64%
2021/07/14	11	53.41	24	52.30	54.00	-13	1,312	-0.99%
2021/07/13	22	53.66	42	52.86	52.50	-20	1,298	-1.54%
2021/07/12	0	0.00	14	50.30	50.00	-14	1,252	-1.12%
2021/07/09	1	50.50	4	50.78	50.50	-3	1,229	-0.24%
2021/07/08	0	0.00	12	51.30	51.40	-12	1,252	-0.96%
2021/07/06	5	52.08	1	52.10	52.00	4	1,276	0.31%
2021/07/05	21	52.41	1	52.50	52.90	20	1,298	1.54%
2021/07/02	10	51.52	19	51.64	51.50	-9	1,311	-0.69%
2021/07/01	6	52.17	2	52.55	52.10	4	1,318	0.30%
2021/06/30	3	53.27	3	53.20	53.20	0	1,330	0.00%
2021/06/29	6	53.48	2	53.45	53.10	4	1,347	0.30%
2021/06/28	7	53.66	34	54.07	54.30	-27	1,354	-1.99%
2021/06/25	22	54.06	1	53.90	53.70	21	1,358	1.55%
2021/06/24	23	54.07	2	54.50	53.80	21	1,377	1.52%
2021/06/23	53	53.92	6	53.80	54.60	47	1,392	3.37%
2021/06/22	6	52.68	5	52.82	52.40	1	1,437	0.07%
2021/06/21	5	53.04	0	0.00	52.90	5	1,553	0.32%
2021/06/18	14	54.62	1	54.30	54.20	13	1,614	0.81%
2021/06/17	22	54.43	1	54.30	54.50	21	1,692	1.24%
2021/06/16	19	54.53	2	54.20	54.70	17	1,755	0.97%
2021/06/15	3	55.77	0	0.00	55.90	3	1,798	0.17%
2021/06/11	0	0.00	4	55.70	55.70	-4	1,830	-0.22%
2021/06/09	1	55.70	2	55.80	55.40	-1	1,917	-0.05%
2021/06/08	3	56.70	98	56.32	56.10	-95	1,924	-4.94%
2021/06/07	4	57.45	1	56.30	57.10	3	1,922	0.16%
2021/06/04	0	0.00	54	58.66	57.80	-54	1,914	-2.82%
2021/06/03	37	58.37	40	57.47	58.90	-3	1,873	-0.16%
2021/06/02	19	55.75	10	55.97	55.50	9	1,824	0.49%
2021/06/01	44	56.78	8	56.68	56.40	36	1,826	1.97%
2021/05/31	11	56.10	0	0.00	55.40	11	1,821	0.60%
2021/05/28	3	56.43	3	56.30	56.40	0	1,830	0.00%
2021/05/27	0	0.00	7	55.80	55.60	-7	1,854	-0.38%
2021/05/26	0	0.00	1	56.80	56.50	-1	1,869	-0.05%
2021/05/25	28	55.63	11	55.83	55.70	17	1,884	0.90%
2021/05/24	0	0.00	17	55.92	55.50	-17	1,902	-0.89%
2021/05/21	6	54.73	16	54.39	56.30	-10	1,946	-0.51%
2021/05/20	1	52.70	10	53.22	52.70	-9	1,950	-0.46%
2021/05/19	8	51.60	21	51.36	52.20	-13	1,956	-0.66%
2021/05/18	42	51.46	410	51.25	52.30	-368	1,972	-18.66%	大賣/鉅額交易
2021/05/17	16	48.98	3	49.28	47.55	13	1,992	0.65%
2021/05/14	16	54.80	30	53.88	52.10	-14	1,983	-0.71%
2021/05/13	9	53.49	12	54.68	53.40	-3	1,995	-0.15%
2021/05/12	2	55.10	23	55.14	54.40	-21	2,013	-1.04%
2021/05/11	13	58.56	1	58.10	58.10	12	1,985	0.60%
2021/05/10	8	60.65	4	61.00	61.00	4	2,009	0.20%
2021/05/07	2	61.95	3	62.10	62.30	-1	2,154	-0.05%
2021/05/06	4	61.58	19	61.51	61.50	-15	2,414	-0.62%
2021/05/05	21	60.61	19	61.27	62.50	2	2,648	0.08%
2021/05/04	10	58.59	17	59.04	58.20	-7	2,676	-0.26%
2021/05/03	8	61.45	6	61.62	60.90	2	2,658	0.08%
2021/04/29	2	63.05	7	62.91	63.10	-5	2,668	-0.19%
2021/04/28	2	63.50	2	63.70	63.50	0	2,691	0.00%
2021/04/27	5	63.90	5	64.20	64.50	0	2,735	0.00%
2021/04/26	1	63.20	4	63.25	63.20	-3	2,801	-0.11%
2021/04/23	5	63.18	2	63.15	63.50	3	2,890	0.10%
2021/04/22	2	63.05	11	63.20	62.70	-9	2,986	-0.30%
2021/04/21	10	63.39	3	63.63	63.30	7	3,040	0.23%
2021/04/20	0	0.00	3	64.13	63.90	-3	3,057	-0.10%
2021/04/19	2	63.70	4	63.58	63.90	-2	3,074	-0.07%
2021/04/16	1	64.20	15	64.21	64.00	-14	3,083	-0.45%
2021/04/15	7	64.41	14	64.30	64.50	-7	3,088	-0.23%
2021/04/14	9	62.54	134	63.19	63.40	-125	3,106	-4.02%	大賣/鉅額交易
2021/04/13	4	64.50	23	65.19	64.10	-19	3,112	-0.61%
2021/04/12	5	65.70	30	65.76	65.30	-25	3,118	-0.80%
2021/04/09	0	0.00	45	66.10	65.90	-45	3,114	-1.45%
2021/04/08	16	66.53	0	0.00	66.70	16	3,110	0.51%
2021/04/07	0	0.00	25	65.90	66.40	-25	3,100	-0.81%
2021/04/06	1	66.40	1	66.40	66.40	0	3,091	0.00%
2021/04/01	1	65.20	0	0.00	65.10	1	3,087	0.03%
2021/03/31	7	66.49	0	0.00	66.20	7	3,096	0.23%
2021/03/30	5	65.84	5	65.94	65.80	0	3,170	0.00%
2021/03/29	0	0.00	26	65.68	65.70	-26	3,223	-0.81%
2021/03/26	51	65.18	10	65.03	65.00	41	3,224	1.27%
2021/03/25	0	0.00	2	65.10	64.80	-2	3,223	-0.06%
2021/03/24	0	0.00	27	67.13	66.60	-27	3,182	-0.85%
2021/03/23	78	70.02	4	69.53	70.60	74	3,079	2.40%
2021/03/22	5	69.34	58	70.55	69.10	-53	3,030	-1.75%
2021/03/19	2	69.80	33	69.71	69.80	-31	3,003	-1.03%
2021/03/18	70	68.92	35	69.28	69.20	35	2,957	1.18%
2021/03/17	3	67.93	0	0.00	68.20	3	2,960	0.10%
2021/03/16	9	67.30	0	0.00	67.90	9	3,065	0.29%
2021/03/15	0	0.00	11	65.35	65.90	-11	3,033	-0.36%
2021/03/12	0	0.00	13	65.47	65.10	-13	3,084	-0.42%
2021/03/11	0	0.00	4	65.15	65.30	-4	3,120	-0.13%
2021/03/10	0	0.00	17	63.85	64.00	-17	3,191	-0.53%
2021/03/08	0	0.00	1	64.00	64.00	-1	3,441	-0.03%
2021/03/05	1	64.10	0	0.00	64.10	1	3,498	0.03%
2021/03/04	6	64.72	6	64.73	64.50	0	3,606	0.00%
2021/03/03	0	0.00	3	65.17	65.50	-3	3,684	-0.08%
2021/03/02	0	0.00	5	65.14	64.70	-5	3,694	-0.14%
2021/02/26	2	65.90	0	0.00	65.90	2	3,718	0.05%
2021/02/25	1	65.80	2	65.80	65.80	-1	3,769	-0.03%
2021/02/24	15	67.18	2	66.40	66.40	13	3,841	0.34%
2021/02/23	34	68.65	1	68.30	68.30	33	3,880	0.85%
2021/02/22	51	67.91	1	68.00	68.00	50	3,975	1.26%
2021/02/19	14	67.47	2	67.45	67.50	12	3,986	0.30%
2021/02/18	14	67.20	0	0.00	67.40	14	4,002	0.35%
2021/02/17	53	66.25	12	66.58	66.20	41	4,053	1.01%
2021/02/05	6	64.18	28	63.99	64.20	-22	4,058	-0.54%
2021/02/04	0	0.00	3	64.93	64.80	-3	4,109	-0.07%
2021/02/03	3	66.17	4	65.83	65.50	-1	4,150	-0.02%
2021/02/02	22	65.10	5	65.02	65.40	17	4,231	0.40%
2021/02/01	13	65.15	10	65.61	65.90	3	4,302	0.07%
2021/01/29	44	67.44	76	68.03	66.70	-32	4,422	-0.72%
2021/01/28	146	68.55	1	68.70	68.70	145	4,302	3.37%	大買/鉅額交易
2021/01/27	39	66.87	142	66.67	66.30	-103	4,085	-2.52%	大賣/鉅額交易
2021/01/26	33	66.40	8	65.59	65.80	25	3,880	0.64%
2021/01/25	1	65.50	2	65.35	65.50	-1	3,849	-0.03%
2021/01/22	113	64.99	2	65.10	65.60	111	3,871	2.87%	大買/鉅額交易
2021/01/21	53	64.83	20	63.82	64.20	33	3,892	0.85%
2021/01/20	17	63.86	48	64.08	63.80	-31	3,926	-0.79%
2021/01/19	5	66.56	35	66.77	66.90	-30	3,938	-0.76%
2021/01/18	103	67.09	0	0.00	66.90	103	3,929	2.62%	大買/鉅額交易
2021/01/15	174	65.87	0	0.00	65.90	174	3,882	4.48%	大買/鉅額交易
2021/01/14	3	65.23	12	65.03	65.30	-9	3,933	-0.23%
2021/01/13	18	62.60	27	62.39	62.00	-9	4,401	-0.20%
2021/01/12	3	61.47	11	61.85	61.30	-8	4,438	-0.18%
2021/01/08	2	61.70	1	61.70	61.70	1	4,584	0.02%
2021/01/07	1	62.10	8	61.91	62.10	-7	4,695	-0.15%
2021/01/06	0	0.00	6	62.67	62.20	-6	4,805	-0.12%
2021/01/05	0	0.00	16	63.43	63.00	-16	4,934	-0.32%
2021/01/04	3	64.20	0	0.00	64.20	3	4,964	0.06%
2020/12/31	9	64.27	5	63.50	64.90	4	5,063	0.08%
2020/12/30	13	64.02	0	0.00	63.80	13	5,149	0.25%
2020/12/29	4	64.85	9	64.66	64.40	-5	5,215	-0.10%
2020/12/28	0	0.00	27	64.48	64.80	-27	5,272	-0.51%
2020/12/25	0	0.00	15	65.33	64.70	-15	5,363	-0.28%
2020/12/24	10	65.60	24	65.18	65.80	-14	5,420	-0.26%
2020/12/23	15	64.05	14	63.00	64.70	1	5,408	0.02%
2020/12/22	14	62.78	20	62.17	61.00	-6	5,497	-0.11%
2020/12/21	4	61.88	54	62.78	62.30	-50	5,671	-0.88%
2020/12/18	3	63.50	14	64.01	63.20	-11	5,857	-0.19%
2020/12/17	2	64.10	17	64.26	64.30	-15	5,931	-0.25%
2020/12/16	1	64.10	15	64.01	64.10	-14	6,066	-0.23%
2020/12/15	4	63.83	50	64.29	63.40	-46	6,170	-0.75%
2020/12/14	0	0.00	26	63.05	63.80	-26	6,381	-0.41%
2020/12/11	4	64.48	15	64.87	63.30	-11	6,513	-0.17%
2020/12/10	59	65.33	119	65.65	65.30	-60	6,504	-0.92%	大賣/
2020/12/09	15	63.72	97	63.70	63.90	-82	6,436	-1.27%
2020/12/08	6	63.22	24	63.36	63.70	-18	6,553	-0.27%
2020/12/07	4	61.73	71	61.81	61.80	-67	6,635	-1.01%
2020/12/04	5	62.82	47	62.99	62.60	-42	6,687	-0.63%
2020/12/03	13	64.12	48	64.03	63.80	-35	6,785	-0.52%
2020/12/02	99	66.41	69	66.46	66.20	30	6,765	0.44%
2020/12/01	36	69.36	50	69.61	69.10	-14	6,766	-0.21%
2020/11/30	221	70.98	202	70.53	70.50	19	6,897	0.28%	大買/大賣/
2020/11/27	14	70.03	88	70.01	69.50	-74	6,956	-1.06%
2020/11/26	21	69.49	16	69.92	69.40	5	7,336	0.07%
2020/11/25	16	69.88	22	69.90	69.70	-6	7,796	-0.08%
2020/11/24	18	70.50	74	70.47	70.40	-56	7,972	-0.70%
2020/11/23	139	71.02	13	70.79	71.50	126	8,254	1.53%	大買/鉅額交易
2020/11/20	67	69.74	12	69.49	69.60	55	8,466	0.65%
2020/11/19	55	69.47	47	69.90	68.80	8	8,941	0.09%
2020/11/18	64	69.01	0	0.00	69.80	64	9,056	0.71%
2020/11/17	26	69.44	77	68.24	68.40	-51	9,244	-0.55%
2020/11/16	4	69.60	19	69.23	68.70	-15	9,482	-0.16%
2020/11/13	16	69.10	11	69.50	69.10	5	9,703	0.05%
2020/11/12	105	68.64	3	68.53	68.00	102	9,926	1.03%	大買/鉅額交易
2020/11/11	0	0.00	26	68.10	67.90	-26	10,340	-0.25%
2020/11/10	7	68.77	19	69.47	68.10	-12	10,724	-0.11%
2020/11/09	20	68.75	27	68.50	68.90	-7	11,240	-0.06%
2020/11/06	11	68.90	27	68.34	67.70	-16	11,460	-0.14%
2020/11/05	5	66.30	14	66.62	66.30	-9	11,486	-0.08%
2020/11/04	0	0.00	34	66.28	66.80	-34	11,654	-0.29%
2020/11/03	1	65.40	8	65.49	65.00	-7	11,901	-0.06%
2020/10/29	39	64.69	0	0.00	65.00	39	12,730	0.31%
2020/10/28	1	67.50	0	0.00	66.20	1	12,750	0.01%
2020/10/27	1	66.20	0	0.00	68.00	1	12,776	0.01%
2020/10/21	36	69.50	109	74.50	69.50	-73	13,215	-0.55%	大賣/
2020/10/20	11	70.68	6	69.97	71.00	5	12,729	0.04%
2020/10/19	82	70.06	76	68.61	70.10	6	12,720	0.05%
2020/10/16	8	69.60	0	0.00	68.60	8	12,720	0.06%
2020/10/15	0	0.00	89	70.32	68.50	-89	12,628	-0.70%
2020/10/14	89	71.05	7	70.70	71.90	82	12,530	0.65%
2020/10/13	150	70.50	0	0.00	70.20	150	12,454	1.20%	大買/鉅額交易
2020/10/08	49	68.88	0	0.00	68.90	49	12,348	0.40%
2020/10/07	55	68.53	0	0.00	69.50	55	12,275	0.45%
2020/10/06	9	66.74	0	0.00	66.40	9	12,241	0.07%
2020/10/05	18	66.61	3	66.07	66.70	15	12,298	0.12%
2020/09/30	4	64.10	0	0.00	65.20	4	12,311	0.03%
2020/09/29	13	63.79	6	65.70	63.70	7	12,351	0.06%
2020/09/28	8	65.23	0	0.00	65.20	8	12,376	0.06%
2020/09/25	77	65.32	0	0.00	65.00	77	12,408	0.62%
2020/09/24	14	68.49	88	69.99	68.00	-74	12,452	-0.59%
2020/09/23	304	70.84	6	69.60	71.90	298	12,462	2.39%	大買/鉅額交易
2020/09/22	18	69.01	85	69.39	68.60	-67	12,353	-0.54%
2020/09/21	103	70.50	20	69.70	71.20	83	12,464	0.67%	大買/
2020/09/18	41	71.59	75	71.90	70.60	-34	12,363	-0.27%
2020/09/17	64	71.95	0	0.00	71.10	64	12,289	0.52%
2020/09/16	216	70.03	0	0.00	70.30	216	12,113	1.78%	大買/鉅額交易
2020/09/14	0	0.00	52	67.21	68.10	-52	12,215	-0.43%
2020/09/11	0	0.00	3	68.33	66.60	-3	12,511	-0.02%
2020/09/10	2	69.50	6	71.25	69.50	-4	12,547	-0.03%
2020/09/07	0	0.00	1	71.00	68.50	-1	12,342	-0.01%
2020/09/04	11	69.89	0	0.00	70.50	11	12,320	0.09%
2020/09/03	0	0.00	6	71.60	70.50	-6	12,474	-0.05%
2020/09/01	5	72.50	5	73.50	72.50	0	12,242	0.00%
2020/08/31	5	73.50	43	73.59	73.50	-38	11,881	-0.32%
2020/08/28	55	68.57	0	0.00	69.30	55	11,452	0.48%
2020/08/25	6	67.07	1	69.20	68.00	5	10,874	0.05%
2020/08/24	0	0.00	1	62.80	63.90	-1	10,490	-0.01%
2020/08/21	0	0.00	2	63.05	62.80	-2	10,397	-0.02%
2020/08/20	6	62.07	0	0.00	62.60	6	10,254	0.06%
2020/08/19	16	66.94	7	66.84	65.30	9	10,087	0.09%
2020/08/18	0	0.00	7	69.43	67.40	-7	9,851	-0.07%
2020/08/17	14	68.84	18	68.88	72.50	-4	9,610	-0.04%
2020/08/14	14	66.24	16	66.59	68.40	-2	9,199	-0.02%
2020/08/13	33	62.52	24	62.11	62.20	9	8,769	0.10%
2020/08/12	40	56.60	8	58.11	59.00	32	8,148	0.39%
2020/08/11	0	0.00	25	54.38	53.70	-25	7,837	-0.32%
2020/08/10	0	0.00	8	53.50	54.50	-8	7,687	-0.10%
2020/08/07	26	54.32	1	52.00	53.80	25	7,532	0.33%
2020/08/06	0	0.00	29	52.01	50.80	-29	7,271	-0.40%
2020/08/05	0	0.00	27	50.77	52.40	-27	7,014	-0.38%
2020/08/04	0	0.00	48	48.04	47.65	-48	6,718	-0.71%
2020/08/03	0	0.00	10	46.90	46.90	-10	6,440	-0.16%
2020/07/31	0	0.00	3	46.80	46.55	-3	6,389	-0.05%
2020/07/30	9	46.75	135	46.89	46.75	-126	6,358	-1.98%	大賣/鉅額交易
2020/07/29	9	46.50	92	44.10	46.50	-83	6,142	-1.35%
2020/07/28	11	42.95	42	42.92	42.95	-31	5,892	-0.53%
2020/07/27	10	42.52	10	42.28	42.50	0	5,856	0.00%
2020/07/24	3	42.02	0	0.00	41.65	3	5,849	0.05%
2020/07/23	14	42.01	10	42.08	41.85	4	5,884	0.07%
2020/07/22	89	41.54	0	0.00	42.20	89	5,902	1.51%
2020/07/21	29	40.22	0	0.00	40.25	29	5,859	0.49%
2020/07/20	91	39.76	0	0.00	40.00	91	5,885	1.55%
2020/07/17	96	40.12	0	0.00	39.30	96	5,909	1.62%
2020/07/16	140	39.36	0	0.00	39.45	140	5,928	2.36%	大買/鉅額交易
2020/07/15	72	40.52	0	0.00	39.80	72	5,889	1.22%
2020/07/14	179	41.58	0	0.00	40.80	179	5,915	3.03%	大買/鉅額交易
2020/07/13	47	42.48	600	41.99	41.75	-553	5,899	-9.37%	大賣/鉅額交易
2020/07/10	64	42.26	30	42.96	41.70	34	5,862	0.58%
2020/07/09	10	44.95	10	44.75	44.95	0	5,790	0.00%
2020/07/08	9	44.75	9	43.02	44.75	0	5,739	0.00%
2020/07/07	9	42.75	31	42.25	42.75	-22	5,627	-0.39%
2020/07/06	13	42.09	0	0.00	42.80	13	5,554	0.23%
2020/07/03	9	41.75	9	42.20	41.75	0	5,510	0.00%
2020/07/02	0	0.00	92	41.18	41.25	-92	5,425	-1.70%
2020/07/01	9	39.30	13	39.55	39.30	-4	5,310	-0.08%
2020/06/30	9	40.10	11	38.48	40.10	-2	5,257	-0.04%
2020/06/29	0	0.00	3	37.87	37.80	-3	5,209	-0.06%
2020/06/24	9	37.17	16	37.54	37.15	-7	5,224	-0.13%
2020/06/23	41	37.57	15	37.75	37.50	26	5,231	0.50%
2020/06/22	0	0.00	7	37.54	37.20	-7	5,196	-0.13%
2020/06/19	0	0.00	58	37.89	37.85	-58	5,180	-1.12%
2020/06/18	0	0.00	15	38.89	39.45	-15	4,987	-0.30%
2020/06/17	0	0.00	667	36.08	35.90	-667	4,669	-14.28%	大賣/鉅額交易
2020/06/16	6	34.69	144	34.54	34.55	-138	4,502	-3.06%	大賣/鉅額交易
2020/06/15	0	0.00	180	33.68	33.15	-180	4,405	-4.09%	大賣/鉅額交易
2020/06/12	0	0.00	20	33.10	33.30	-20	4,416	-0.45%
2020/06/11	0	0.00	93	34.19	33.65	-93	4,454	-2.09%
2020/06/10	0	0.00	22	36.33	35.55	-22	4,425	-0.50%
2020/06/08	0	0.00	1	35.80	35.65	-1	4,266	-0.02%
2020/06/05	3	35.95	61	36.08	35.50	-58	4,345	-1.33%
2020/06/04	0	0.00	13	35.45	35.85	-13	4,346	-0.30%
2020/06/03	0	0.00	9	35.59	34.90	-9	4,323	-0.21%
2020/06/02	0	0.00	60	34.55	35.05	-60	4,203	-1.43%
2020/06/01	20	35.46	32	35.64	35.50	-12	4,134	-0.29%
2020/05/29	9	36.15	25	35.66	36.15	-16	4,056	-0.39%
2020/05/28	13	35.00	28	34.21	35.00	-15	3,942	-0.38%
2020/05/27	15	33.45	17	33.33	33.45	-2	3,800	-0.05%
2020/05/26	8	33.25	13	32.83	33.25	-5	3,756	-0.13%
2020/05/25	0	0.00	2	32.40	32.80	-2	3,677	-0.05%
2020/05/22	600	31.88	51.9	31.34	31.20	548.1	3,647	15.03%	大買/鉅額交易
2020/05/18	12	29.21	12	28.82	28.75	0	3,564	0.00%
2020/05/15	8	30.33	8	28.85	28.85	0	3,583	0.00%
2020/05/12	42	32.39	0	0.00	32.35	42	3,502	1.20%
2020/05/06	13	33.22	13	33.74	33.20	0	3,421	0.00%
2020/04/22	26	29.50	0	0.00	30.80	26	3,273	0.79%
2020/03/30	3	24.22	0	0.00	25.10	3	2,764	0.11%
2020/03/27	13	24.22	26	24.30	24.00	-13	2,750	-0.47%
2020/03/26	61	23.68	0	0.00	24.50	61	2,734	2.23%
2020/03/25	8	23.37	0	0.00	22.85	8	2,835	0.28%
2020/03/23	0	0.00	109	21.01	20.90	-109	3,120	-3.49%	大賣/鉅額交易
2020/03/20	40	23.41	97	23.27	23.20	-57	3,200	-1.78%
2020/03/19	13	22.12	23	22.66	21.80	-10	3,453	-0.29%
2020/03/18	7	25.07	72	25.50	24.20	-65	3,747	-1.73%
2020/03/17	22	26.40	225	26.97	25.40	-203	3,991	-5.09%	大賣/鉅額交易
2020/03/16	4	30.58	5	29.06	28.20	-1	3,997	-0.03%
2020/03/13	0	0.00	19	29.46	31.25	-19	3,945	-0.48%
2020/03/12	0	0.00	70	33.73	32.50	-70	3,852	-1.82%
2020/03/11	4	32.35	3	35.03	35.45	1	3,867	0.03%
2020/03/10	0	0.00	1	32.50	32.65	-1	3,761	-0.03%
2020/03/09	12	31.28	0	0.00	31.15	12	3,662	0.33%
2020/03/06	30	32.90	0	0.00	32.80	30	3,652	0.82%
2020/03/05	0	0.00	42	33.31	33.05	-42	3,693	-1.14%
2020/03/03	0	0.00	16	33.37	33.70	-16	3,706	-0.43%
2020/03/02	0	0.00	6	31.83	32.25	-6	3,682	-0.16%
2020/02/27	0	0.00	2	31.90	31.90	-2	3,673	-0.05%
2020/02/26	8	33.49	1	33.20	33.05	7	3,640	0.19%
2020/02/25	51	33.05	2	33.33	33.40	49	3,622	1.35%
2020/02/24	24	33.51	22	33.66	33.50	2	3,605	0.06%
2020/02/21	97	34.98	4	34.95	35.00	93	3,583	2.60%
2020/02/20	0	0.00	1	35.40	35.25	-1	3,588	-0.03%
2020/02/19	12	35.30	16	35.38	35.70	-4	3,622	-0.11%
2020/02/18	17	35.69	57	35.45	35.15	-40	3,641	-1.10%
2020/02/17	8	36.26	3	36.23	36.20	5	3,651	0.14%
2020/02/14	38	36.73	0	0.00	36.80	38	3,669	1.04%
2020/02/13	2	36.28	68	36.30	35.90	-66	3,692	-1.79%
2020/02/12	0	0.00	4	36.44	36.70	-4	3,786	-0.11%
2020/02/11	0	0.00	65	36.05	36.00	-65	3,835	-1.69%
2020/02/10	0	0.00	3	35.80	35.80	-3	3,857	-0.08%
2020/02/06	6	37.90	0	0.00	37.90	6	3,939	0.15%
2020/02/05	0	0.00	5	37.12	36.80	-5	3,955	-0.13%
2020/02/04	0	0.00	6	36.95	37.75	-6	4,067	-0.15%
2020/02/03	0	0.00	1	35.20	36.50	-1	4,168	-0.02%
2020/01/31	0	0.00	2	37.95	37.20	-2	4,529	-0.04%
2020/01/17	240	39.99	13	40.00	39.90	227	4,563	4.97%	大買/鉅額交易
2020/01/16	24	38.97	140	38.93	39.30	-116	4,610	-2.52%	大賣/鉅額交易
2020/01/15	0	0.00	6	38.35	38.30	-6	4,674	-0.13%
2020/01/14	45	38.05	18	38.04	38.50	27	4,783	0.56%
2020/01/13	13	37.18	37	36.98	37.40	-24	4,853	-0.49%
2020/01/07	0	0.00	124.2	36.60	36.50	-124.2	6,491	-1.91%	大賣/鉅額交易
2019/12/31	0	0.00	4	39.53	39.00	-4	7,504	-0.05%
2019/12/30	41	39.30	0	0.00	39.85	41	7,489	0.55%
2019/12/26	0	0.00	1	39.40	39.75	-1	7,616	-0.01%
2019/12/25	1	39.55	0	0.00	39.70	1	7,639	0.01%
2019/12/23	0	0.00	0.8	38.75	39.00	-0.8	7,707	-0.01%
2019/12/20	59	39.41	0	0.00	39.80	59	7,716	0.76%
2019/12/19	59	39.26	40	39.18	39.05	19	7,609	0.25%
2019/12/18	6	43.28	0	0.00	43.35	6	7,431	0.08%
2019/12/17	40	42.90	4	43.00	43.10	36	7,484	0.48%
2019/12/11	0	0.00	7	37.40	37.80	-7	6,651	-0.11%
2019/12/09	7	37.10	0	0.00	37.15	7	7,069	0.10%
2019/11/26	0	0.00	136	36.39	36.55	-136	7,519	-1.81%	大賣/鉅額交易
2019/11/15	39	37.43	0	0.00	36.80	39	8,235	0.47%
2019/11/14	223	36.91	0	0.00	37.15	223	8,468	2.63%	大買/鉅額交易
2019/11/13	68	36.63	0	0.00	36.40	68	8,733	0.78%
2019/11/12	193	36.69	0	0.00	36.85	193	8,846	2.18%	大買/鉅額交易
2019/11/11	61	35.90	0	0.00	36.40	61	9,150	0.67%
2019/11/06	2	38.20	2	38.00	38.00	0	9,661	0.00%
2019/11/05	15	37.80	3	38.20	38.20	12	9,871	0.12%
2019/11/04	3	38.20	3	37.55	37.55	0	10,207	0.00%
2019/11/01	63	37.28	15	38.00	38.00	48	10,398	0.46%
2019/10/31	0	0.00	6	38.05	37.40	-6	10,604	-0.06%
2019/10/29	8	41.00	2	43.00	41.00	6	11,324	0.05%
2019/10/28	25	42.29	0	0.00	42.45	25	11,523	0.22%
2019/10/25	9	41.50	172.9	42.02	41.50	-163.9	11,500	-1.43%	大賣/鉅額交易
2019/10/24	0	0.00	1	44.25	43.10	-1	11,493	-0.01%
2019/10/22	0	0.00	9	43.96	43.90	-9	11,430	-0.08%
2019/10/21	2	44.20	0	0.00	44.20	2	11,398	0.02%
2019/10/18	0	0.00	5	44.95	44.95	-5	11,464	-0.04%
2019/10/17	0	0.00	5	44.55	44.55	-5	11,485	-0.04%
2019/10/16	0	0.00	430	45.39	43.50	-430	11,466	-3.75%	大賣/鉅額交易
2019/10/15	0	0.00	18	40.67	43.45	-18	10,853	-0.17%
2019/10/14	0	0.00	35	39.39	39.50	-35	10,371	-0.34%
2019/10/09	19	38.35	0	0.00	38.35	19	10,313	0.18%
2019/10/03	1	36.75	1	36.70	36.70	0	9,868	0.00%
2019/09/27	0	0.00	3	36.60	35.10	-3	10,001	-0.03%
2019/09/26	0	0.00	1	37.50	36.55	-1	10,049	-0.01%
2019/09/25	2	37.08	0	0.00	37.65	2	10,105	0.02%
2019/09/24	0	0.00	8	37.80	37.40	-8	10,136	-0.08%
2019/09/23	0	0.00	30	38.01	37.40	-30	10,108	-0.30%
2019/09/20	3	39.18	70	39.20	38.45	-67	10,035	-0.67%
2019/09/19	5	37.81	2	37.75	37.75	3	9,852	0.03%
2019/09/18	4	37.46	19	37.33	37.25	-15	9,804	-0.15%
2019/09/17	0	0.00	249	37.54	37.15	-249	9,763	-2.55%	大賣/鉅額交易
2019/09/16	4	38.35	13	38.25	38.20	-9	9,684	-0.09%
2019/09/12	0	0.00	6	39.82	39.20	-6	9,625	-0.06%
2019/09/11	0	0.00	6	38.53	39.00	-6	9,314	-0.06%
2019/09/10	9	37.65	33	35.15	37.65	-24	9,092	-0.26%
2019/09/09	0	0.00	50	36.98	36.90	-50	8,909	-0.56%
2019/09/06	0	0.00	187.4	37.63	37.35	-187.4	8,868	-2.11%	大賣/鉅額交易
2019/09/05	0	0.00	12	37.20	37.80	-12	8,807	-0.14%
2019/09/04	10	37.13	44	36.68	36.65	-34	8,716	-0.39%
2019/09/03	0	0.00	74	37.81	37.20	-74	8,612	-0.86%
2019/09/02	0	0.00	28	37.55	38.20	-28	8,549	-0.33%
2019/08/30	0	0.00	8	37.60	37.30	-8	8,486	-0.09%
2019/08/29	0	0.00	8	37.27	37.05	-8	8,397	-0.10%
2019/08/28	2	37.30	0	0.00	38.05	2	8,289	0.02%
2019/08/27	5	37.15	0	0.00	37.15	5	8,125	0.06%
2019/08/26	0	0.00	2	37.65	37.00	-2	8,056	-0.02%
2019/08/23	0	0.00	2	40.00	39.60	-2	7,933	-0.03%
2019/08/22	0	0.00	24	41.25	40.55	-24	7,845	-0.31%
2019/08/21	2	39.30	13	41.27	41.50	-11	7,702	-0.14%
2019/08/20	0	0.00	16	40.31	40.10	-16	7,552	-0.21%
2019/08/19	0	0.00	119	42.32	41.90	-119	7,402	-1.61%	大賣/鉅額交易
2019/08/16	0	0.00	13	41.67	41.70	-13	7,134	-0.18%
2019/08/15	0	0.00	127	39.59	39.50	-127	6,816	-1.86%	大賣/鉅額交易
2019/08/14	0	0.00	23	39.95	40.50	-23	6,681	-0.34%
2019/08/13	3	37.05	8	37.04	38.60	-5	6,335	-0.08%
2019/08/12	0	0.00	10	39.25	37.50	-10	6,146	-0.16%
2019/08/08	2	35.50	1	38.40	39.25	1	5,860	0.02%
2019/08/07	56	36.09	61	36.31	35.70	-5	5,612	-0.09%
2019/08/06	16	36.12	169	35.78	36.00	-153	5,343	-2.86%	大賣/鉅額交易
2019/08/05	14	38.68	61	38.36	37.40	-47	4,944	-0.95%
2019/08/02	9	39.55	35	41.04	39.55	-26	4,705	-0.55%
2019/08/01	24	41.30	54	42.36	42.90	-30	4,364	-0.69%
2019/07/30	104	36.68	0	0.00	36.75	104	3,115	3.34%	大買/鉅額交易
2019/07/29	36	33.68	0	0.00	33.95	36	2,843	1.27%
2019/07/26	0	0.00	339	33.85	33.55	-339	2,786	-12.17%	大賣/鉅額交易
2019/07/25	44	33.16	0	0.00	32.80	44	2,671	1.65%
2019/07/24	26	33.88	0	0.00	34.20	26	2,579	1.01%
2019/07/23	45	33.25	0	0.00	33.95	45	2,509	1.79%
2019/07/22	10	33.54	6	34.25	33.55	4	2,412	0.17%
2019/07/19	24	31.59	0	0.00	32.80	24	2,226	1.08%
2019/07/18	27	32.06	67	31.98	30.30	-40	2,079	-1.92%
2019/07/17	0	0.00	110	29.05	30.00	-110	1,856	-5.93%	大賣/鉅額交易
2019/07/16	0	0.00	50	27.13	27.30	-50	1,670	-2.99%
2019/07/09	3	26.08	0	0.00	26.50	3	1,049	0.29%
2019/07/08	7	25.13	0	0.00	25.80	7	890	0.79%
2019/07/05	0	0.00	3	23.80	24.50	-3	770	-0.39%
2019/07/04	0	0.00	2	22.80	23.25	-2	667	-0.30%
2019/07/03	0	0.00	3	22.75	22.80	-3	561	-0.53%
2019/07/02	0	0.00	3	20.90	21.95	-3	440	-0.68%
2019/07/01	0	0.00	3	19.17	20.90	-3	329	-0.91%
2019/06/28	0	0.00	3	18.62	19.00	-3	253	-1.18%
2019/06/27	0	0.00	2	17.85	18.45	-2	239	-0.83%
2019/06/26	0	0.00	4	17.80	17.80	-4	227	-1.76%
2019/06/25	0	0.00	1	17.80	17.85	-1	232	-0.43%
2019/06/24	0	0.00	6	17.80	17.80	-6	240	-2.50%
2019/06/21	0	0.00	2	17.75	17.80	-2	246	-0.81%
2019/06/20	0	0.00	2	17.78	17.85	-2	249	-0.80%
2019/06/19	0	0.00	3	17.75	17.85	-3	255	-1.17%
2019/06/18	0	0.00	2	17.68	17.80	-2	260	-0.77%
2019/06/17	0	0.00	1	17.85	17.90	-1	268	-0.37%
2019/06/14	0	0.00	3	17.73	17.80	-3	282	-1.06%
2019/06/13	0	0.00	1	17.80	17.75	-1	287	-0.35%
2019/06/12	0	0.00	1	17.90	17.70	-1	296	-0.34%
2019/06/11	0	0.00	3	18.00	18.10	-3	297	-1.01%
2019/06/10	0	0.00	1	17.95	18.00	-1	297	-0.34%
2019/06/06	0	0.00	2	17.85	17.90	-2	298	-0.67%
2019/06/05	0	0.00	2	17.73	17.75	-2	294	-0.68%
2019/06/04	0	0.00	3	17.62	17.70	-3	294	-1.02%
2019/06/03	0	0.00	2	17.30	17.75	-2	292	-0.68%
2019/05/31	0	0.00	1	17.45	17.65	-1	292	-0.34%
2019/05/30	1	17.40	0	0.00	17.50	1	293	0.34%
2019/05/29	2	17.25	0	0.00	17.25	2	298	0.67%
2019/05/21	2	17.48	0	0.00	17.50	2	312	0.64%
2019/05/16	2	17.73	0	0.00	17.85	2	312	0.64%
2019/05/15	3	17.60	0	0.00	17.60	3	310	0.96%
2019/05/13	1	17.80	0	0.00	17.85	1	309	0.32%
2019/05/10	1	18.45	6	18.35	18.35	-5	307	-1.62%
2019/05/09	0	0.00	4	18.35	18.35	-4	308	-1.30%
2019/05/07	0	0.00	1	18.60	18.60	-1	306	-0.33%
2019/04/03	3	18.77	0	0.00	18.90	3	220	1.36%
2019/04/02	2	19.00	0	0.00	18.90	2	214	0.93%
2019/04/01	3	18.80	0	0.00	18.80	3	200	1.50%
2019/03/29	3	18.75	0	0.00	18.70	3	186	1.61%
2019/03/28	3	18.80	0	0.00	18.85	3	183	1.63%
2019/03/27	2	18.80	0	0.00	18.80	2	179	1.12%
2019/03/26	18	18.60	1	18.70	18.75	17	170	9.96%
2019/03/25	0	0.00	1	18.60	18.70	-1	163	-0.61%
2019/03/21	2	18.70	0	0.00	18.60	2	154	1.30%
2019/03/20	0	0.00	2	18.75	18.75	-2	149	-1.34%
2019/03/19	3	18.50	0	0.00	18.75	3	141	2.12%
2019/03/18	2	18.53	0	0.00	18.50	2	128	1.55%
2019/03/15	3	18.35	0	0.00	18.50	3	124	2.41%
2019/03/14	2	18.35	0	0.00	18.25	2	115	1.73%
2019/03/13	2	18.25	0	0.00	18.30	2	117	1.70%
2019/03/12	2	18.23	0	0.00	18.40	2	119	1.68%
2019/03/11	2	18.25	0	0.00	18.25	2	123	1.62%
2019/03/08	2	18.20	0	0.00	18.30	2	127	1.57%
2019/03/07	2	18.25	0	0.00	18.35	2	129	1.54%
2019/03/06	2	18.45	0	0.00	18.45	2	130	1.53%
2019/03/05	1	18.50	0	0.00	18.45	1	130	0.76%
2019/03/04	0	0.00	4	18.33	18.45	-4	131	-3.04%
2019/02/27	0	0.00	2	18.30	18.30	-2	132	-1.51%
2019/02/26	2	18.10	0	0.00	18.20	2	135	1.47%
2018/12/12	2	17.83	0	0.00	17.85	2	344	0.58%
2018/12/11	4	17.88	0	0.00	17.85	4	354	1.13%
2018/12/10	3	17.83	0	0.00	17.90	3	374	0.80%
2018/12/06	5	18.07	0	0.00	18.00	5	396	1.26%
2018/12/04	1	18.00	2	18.00	18.05	-1	401	-0.25%
2018/12/03	2	17.95	0	0.00	17.95	2	406	0.49%
2018/11/21	6	16.40	0	0.00	16.50	6	410	1.46%
2018/11/20	6	16.34	1	16.30	16.35	5	415	1.20%
2018/11/19	5	16.44	0	0.00	16.45	5	418	1.19%
2018/11/15	1	17.05	0	0.00	16.80	1	425	0.24%
2018/11/14	0	0.00	1	17.10	17.10	-1	421	-0.24%
2018/11/13	1	16.80	0	0.00	17.00	1	414	0.24%
2018/11/09	1	16.85	1	17.00	17.00	0	431	0.00%
2018/11/08	0	0.00	1	16.60	16.95	-1	428	-0.23%
2018/11/07	1	15.65	0	0.00	16.35	1	424	0.24%
2018/11/01	0	0.00	1	15.20	15.35	-1	466	-0.21%
2018/10/31	0	0.00	2	15.25	15.25	-2	477	-0.42%
2018/10/26	2	14.93	0	0.00	14.95	2	503	0.40%
2018/10/24	1	15.00	0	0.00	15.10	1	524	0.19%
2018/10/09	0	0.00	3	15.55	15.50	-3	655	-0.46%
2018/10/08	0	0.00	14	15.53	15.70	-14	697	-2.01%
2018/10/05	0	0.00	45	15.56	15.65	-45	713	-6.31%
2018/10/04	0	0.00	14	15.86	15.80	-14	725	-1.93%
2018/10/03	0	0.00	15	16.09	16.10	-15	738	-2.03%
2018/10/02	0	0.00	14	16.05	16.15	-14	797	-1.75%
2018/10/01	0	0.00	11	15.98	16.25	-11	801	-1.37%
2018/09/28	0	0.00	25	16.04	16.10	-25	808	-3.09%
2018/09/27	0	0.00	14	16.14	16.20	-14	834	-1.68%
2018/09/26	0	0.00	7	16.13	16.25	-7	852	-0.82%
2018/09/25	0	0.00	12	16.11	16.10	-12	877	-1.37%
2018/09/20	0	0.00	3	16.00	16.05	-3	887	-0.34%
2018/09/18	0	0.00	12	15.90	15.90	-12	884	-1.36%
2018/09/17	0	0.00	3	16.00	16.00	-3	888	-0.34%
2018/09/14	0	0.00	15	15.86	15.90	-15	888	-1.69%
2018/09/13	0	0.00	10	15.89	15.95	-10	883	-1.13%
2018/09/12	0	0.00	7	15.82	15.85	-7	884	-0.79%
2018/09/11	0	0.00	14	15.84	15.95	-14	885	-1.58%
2018/09/10	0	0.00	5	15.70	15.70	-5	948	-0.53%
2018/09/07	73	15.85	5	15.95	15.85	68	948	7.17%
2018/09/05	0	0.00	10	15.95	15.85	-10	1,033	-0.97%
2018/09/03	5	16.11	3	16.15	16.10	2	1,022	0.20%
2018/08/31	3	16.15	0	0.00	16.15	3	1,014	0.30%
2018/08/30	2	16.55	0	0.00	16.55	2	1,015	0.20%
2018/08/29	3	16.50	0	0.00	16.50	3	1,019	0.29%
2018/08/28	5	16.67	0	0.00	16.65	5	1,039	0.48%
2018/08/27	6	16.82	2	16.95	16.85	4	1,043	0.38%
2018/08/24	1	16.90	4	17.05	16.90	-3	1,037	-0.29%
2018/08/23	2	17.10	0	0.00	17.10	2	1,037	0.19%
2018/08/22	5	17.01	0	0.00	17.00	5	1,037	0.48%
2018/08/21	5	17.20	0	0.00	17.25	5	1,034	0.48%
2018/08/17	3	17.18	0	0.00	17.20	3	1,034	0.29%
2018/08/16	23	16.70	0	0.00	16.85	23	1,029	2.23%
2018/08/15	6	17.50	9	17.59	17.50	-3	1,002	-0.30%
2018/08/14	0	0.00	50	17.40	18.00	-50	995	-5.02%
2018/08/13	11	17.85	220.2	18.10	17.85	-209.2	976	-21.43%	大賣/鉅額交易
2018/08/10	4	18.55	224	18.82	18.85	-220	958	-22.96%	大賣/鉅額交易
2018/08/09	24	19.14	6	19.10	19.20	18	937	1.92%
2018/08/08	59	19.19	1	19.20	19.15	58	932	6.22%
2018/08/07	1	19.00	25	19.17	19.30	-24	926	-2.59%
2018/08/06	10	18.85	32	18.92	19.10	-22	920	-2.39%
2018/08/03	0	0.00	51	18.78	18.75	-51	909	-5.61%
2018/08/02	2	18.40	14	18.46	18.45	-12	887	-1.35%
2018/08/01	50	18.80	39	18.96	18.60	11	881	1.25%
2018/07/31	0	0.00	33	19.07	19.10	-33	856	-3.85%
2018/07/30	5	19.00	19	19.02	19.20	-14	852	-1.64%
2018/07/27	0	0.00	56	19.02	19.20	-56	840	-6.66%
2018/07/26	24	18.75	33	18.67	18.80	-9	816	-1.10%
2018/07/25	37	18.66	38	18.70	18.70	-1	800	-0.12%
2018/07/24	0	0.00	20	18.37	18.40	-20	780	-2.56%
2018/07/23	5	18.20	20	18.12	18.25	-15	776	-1.93%
2018/07/20	0	0.00	32	18.30	18.25	-32	772	-4.14%
2018/07/19	12	18.45	49	18.34	18.55	-37	763	-4.84%
2018/07/18	28	18.04	84	18.18	18.40	-56	743	-7.54%
2018/07/17	0	0.00	45	17.96	17.95	-45	715	-6.29%
2018/07/16	0	0.00	95	17.98	17.95	-95	695	-13.66%
2018/07/13	0	0.00	21	17.42	17.50	-21	650	-3.23%
2018/07/11	0	0.00	4	16.80	16.80	-4	617	-0.65%
2018/07/10	0	0.00	6	17.30	17.30	-6	606	-0.99%
2018/07/09	2	16.60	0	0.00	16.60	2	547	0.37%
2018/07/06	0	0.00	10	16.65	16.65	-10	543	-1.84%
2018/07/04	0	0.00	2	16.55	16.55	-2	517	-0.39%
2018/07/03	0	0.00	6	16.55	16.55	-6	499	-1.20%
2018/06/29	0	0.00	71	16.39	16.50	-71	478	-14.85%
2018/06/25	0	0.00	57	16.52	16.60	-57	489	-11.66%
2018/06/22	0	0.00	56	16.54	16.40	-56	492	-11.36%
2018/06/20	0	0.00	51	16.62	16.70	-51	503	-10.13%
2018/06/19	0	0.00	60	16.67	16.65	-60	510	-11.75%
2018/06/04	1	16.15	0	0.00	16.15	1	381	0.26%
2018/06/01	0	0.00	11	15.70	15.75	-11	370	-2.97%
2018/05/31	11	15.65	0	0.00	15.65	11	372	2.95%
2018/05/30	0	0.00	1	15.50	15.50	-1	370	-0.27%
2018/05/28	0	0.00	1	15.50	15.50	-1	365	-0.27%
2018/05/25	0	0.00	3	15.45	15.45	-3	365	-0.82%
2018/05/24	1	15.40	52	15.40	15.55	-51	365	-13.95%
2018/05/23	0	0.00	24	15.38	15.50	-24	363	-6.60%
2018/05/18	1	15.35	0	0.00	15.40	1	364	0.27%
2018/05/17	0	0.00	1	15.35	15.35	-1	369	-0.27%
2018/05/16	0	0.00	3	15.35	15.35	-3	371	-0.81%
2018/05/15	0	0.00	4	15.38	15.35	-4	372	-1.07%
2018/05/14	0	0.00	3	15.45	15.45	-3	385	-0.78%
2018/05/10	0	0.00	3	15.50	15.50	-3	382	-0.78%
2018/05/07	26	15.25	0	0.00	15.25	26	385	6.74%
2018/04/30	0	0.00	15	15.54	15.55	-15	407	-3.69%
2018/04/27	0	0.00	2	15.35	15.35	-2	459	-0.43%
2018/04/26	0	0.00	2	15.40	15.40	-2	459	-0.44%
2018/04/24	0	0.00	9	15.60	15.60	-9	452	-1.99%
2018/04/23	0	0.00	2	15.90	15.90	-2	447	-0.45%
2018/04/11	0	0.00	2	16.40	16.40	-2	451	-0.44%
2018/04/10	0	0.00	2	16.40	16.40	-2	449	-0.44%
2018/04/09	0	0.00	2	16.45	16.45	-2	448	-0.45%
2018/04/03	0	0.00	1	16.55	16.55	-1	450	-0.22%
2018/03/30	0	0.00	3	16.60	16.60	-3	455	-0.66%
2018/03/29	0	0.00	4	16.70	16.70	-4	454	-0.88%
2018/03/27	0	0.00	2	16.40	16.40	-2	435	-0.46%
2018/03/23	0	0.00	1	16.00	16.00	-1	428	-0.23%
2018/03/22	13	16.05	0	0.00	16.05	13	422	3.07%
2018/03/21	0	0.00	3	16.40	16.40	-3	412	-0.73%
2018/03/20	0	0.00	2	16.05	16.05	-2	399	-0.50%
2018/03/19	0	0.00	2	16.05	16.05	-2	398	-0.50%
2018/03/16	885	15.85	0	0.00	15.85	885	395	224.03%	大買/鉅額交易
2018/03/15	0	0.00	8	16.13	16.20	-8	337	-2.37%
2018/03/14	0	0.00	95	16.06	16.15	-95	336	-28.23%
2018/03/13	0	0.00	44	16.06	16.20	-44	328	-13.39%
2018/03/12	0	0.00	3	15.95	15.95	-3	325	-0.92%
2018/03/09	1	16.00	3	16.00	16.00	-2	320	-0.62%
2018/03/08	0	0.00	2	15.98	16.05	-2	318	-0.63%
2018/03/07	0	0.00	2	16.13	16.15	-2	311	-0.64%
2018/03/06	1	16.10	0	0.00	16.10	1	312	0.32%
2018/03/05	0	0.00	1	16.15	16.15	-1	312	-0.32%
2018/03/02	1	16.25	0	0.00	16.25	1	313	0.32%
2018/03/01	1	16.40	0	0.00	16.40	1	314	0.32%
2018/02/27	1	16.30	0	0.00	16.30	1	315	0.32%
2018/02/26	1	16.55	0	0.00	16.55	1	316	0.32%
2018/02/09	0	0.00	2	15.80	15.80	-2	327	-0.61%
2018/02/06	0	0.00	9	15.90	15.90	-9	326	-2.76%
2018/01/23	53	17.28	0	0.00	18.05	53	318	16.64%
2018/01/22	3	17.15	0	0.00	17.15	3	269	1.11%
2018/01/02	48	17.26	0	0.00	17.30	48	289	16.59%