精元 (2387)-台新-台中券商分點個股進出

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
62.8
漲跌
▲0.6
漲幅
+0.96%
成交量
872張
產業
上市電腦週邊類股
304人加入追蹤

立即追蹤
本地時間:14:30

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

精元 (2387)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2.1	62.70	4	63.00	62.80	-1.9	1,880	-0.10%
2024/05/03	2.1	62.01	5	62.62	62.20	-2.9	1,877	-0.16%
2024/05/02	0	0.00	3	62.50	62.40	-3	1,869	-0.16%
2024/04/30	1	61.60	4	62.08	61.70	-3	1,863	-0.16%
2024/04/29	0	0.00	5.1	61.62	61.70	-5.1	1,868	-0.27%
2024/04/26	0	0.00	0.1	60.80	60.70	-0.1	1,874	-0.01%
2024/04/25	0	0.00	0.1	60.60	60.60	-0.1	1,879	-0.01%
2024/04/24	2	59.80	29.1	60.15	60.30	-27.1	1,887	-1.43%
2024/04/23	2	58.95	0.5	59.30	59.40	1.5	1,895	0.08%
2024/04/22	3	59.03	0.6	59.00	58.80	2.4	1,897	0.13%
2024/04/19	17.1	58.77	3.4	59.47	59.70	13.7	1,893	0.72%
2024/04/18	15	60.51	0.4	60.30	60.20	14.6	1,884	0.77%
2024/04/17	1	60.30	0	0.00	60.70	1	1,893	0.05%
2024/04/16	8.3	59.96	10	59.80	59.40	-1.7	1,939	-0.09%
2024/04/15	8.1	61.61	3.2	61.91	61.30	4.9	1,928	0.25%
2024/04/11	1	62.70	0	0.00	62.10	1	2,036	0.05%
2024/04/10	1.1	63.56	4.1	63.14	62.70	-3	2,056	-0.14%
2024/04/09	4.1	62.20	0	0.00	61.90	4.1	2,057	0.20%
2024/04/08	1	62.90	0	0.00	62.90	1	2,060	0.05%
2024/04/03	4	62.63	2	63.30	62.90	2	2,069	0.10%
2024/04/02	2	63.51	0	0.00	63.60	2	2,080	0.10%
2024/04/01	1	64.60	0	64.90	64.50	1	2,109	0.05%
2024/03/29	3.1	62.67	2	63.20	63.20	1.1	2,102	0.05%
2024/03/28	10	64.20	46	63.87	63.70	-36	2,119	-1.70%
2024/03/27	2	63.50	3	63.33	64.20	-1	2,174	-0.05%
2024/03/26	9.1	64.78	88	64.80	63.00	-78.9	2,217	-3.56%
2024/03/25	3	65.93	3	66.13	66.10	0	2,399	0.00%
2024/03/22	13.1	65.48	8.1	65.78	65.80	5	2,405	0.21%
2024/03/21	1.1	63.83	1.1	64.18	64.60	0	2,363	0.00%
2024/03/20	1.1	64.39	9.1	63.06	63.60	-8	2,403	-0.33%
2024/03/19	3	61.80	2.1	61.98	62.00	0.9	2,706	0.03%
2024/03/18	1	60.60	2	60.90	61.10	-1	3,007	-0.03%
2024/03/15	9	60.32	0	0.00	60.00	9	3,015	0.30%
2024/03/14	2	60.10	1	60.70	60.00	1	3,023	0.03%
2024/03/13	1.1	60.25	10	60.31	60.30	-8.9	3,032	-0.29%
2024/03/12	7.1	61.14	6	61.60	61.70	1.1	3,022	0.04%
2024/03/11	37	61.71	1	62.20	61.30	36	3,028	1.19%
2024/03/08	90.2	64.11	8	64.11	63.00	82.2	3,023	2.72%
2024/03/07	0	0.00	45.1	64.11	64.90	-45.1	2,993	-1.51%
2024/03/06	4	65.18	19	65.01	64.70	-15	2,991	-0.50%
2024/03/05	2	64.40	56	64.53	64.60	-54	2,959	-1.82%
2024/03/01	1	64.70	2	63.85	63.90	-1	2,921	-0.03%
2024/02/29	2	63.85	1	64.20	64.30	1	2,931	0.03%
2024/02/27	1	63.50	3.1	64.14	64.00	-2.1	2,922	-0.07%
2024/02/26	13.1	63.79	15.2	63.98	64.80	-2.1	2,903	-0.07%
2024/02/23	4	62.63	3	62.70	61.90	1	2,833	0.03%
2024/02/22	4	62.98	4	62.88	62.90	0	2,831	0.00%
2024/02/21	0	0.00	35	62.04	62.00	-35	2,847	-1.23%
2024/02/20	11.1	61.55	2	61.45	61.40	9.1	2,877	0.31%
2024/02/19	6	61.82	5	61.88	62.30	1	2,895	0.03%
2024/02/16	0.1	61.70	13	61.45	61.70	-12.9	2,911	-0.44%
2024/02/15	8	58.61	16.3	59.19	59.50	-8.3	2,838	-0.29%
2024/02/05	4	57.30	5	57.40	57.20	-1	3,016	-0.03%
2024/02/01	0.1	56.00	0	0.00	55.90	0.1	3,158	0.00%
2024/01/31	0.1	56.40	0	0.00	56.30	0.1	3,156	0.00%
2024/01/29	0	0.00	8	56.65	56.80	-8	3,167	-0.25%
2024/01/25	6	56.82	1	57.30	56.80	5	3,182	0.16%
2024/01/24	3.1	57.01	16	57.34	57.10	-12.9	3,194	-0.40%
2024/01/23	15	56.75	2	56.90	56.80	13	3,219	0.40%
2024/01/22	12	56.73	12	57.19	57.30	0	3,219	0.00%
2024/01/19	2	56.10	2	55.85	56.10	0	3,213	0.00%
2024/01/18	1	55.20	2	54.80	55.30	-1	3,204	-0.03%
2024/01/17	3	55.93	0	0.00	55.70	3	3,191	0.09%
2024/01/16	3	57.20	5	57.14	56.80	-2	3,177	-0.06%
2024/01/15	5	57.20	9	56.81	57.10	-4	3,170	-0.13%
2024/01/12	1	56.20	0	0.00	56.30	1	3,169	0.03%
2024/01/11	0	0.00	2	56.65	56.80	-2	3,161	-0.06%
2024/01/10	47	56.66	0	0.00	56.50	47	3,174	1.48%
2024/01/09	3	58.20	7	58.79	58.50	-4	3,128	-0.13%
2024/01/08	4.2	58.67	3	59.43	57.80	1.2	3,119	0.04%
2024/01/05	3	59.37	12.2	59.46	59.20	-9.2	3,063	-0.30%
2024/01/04	15.2	57.99	5	57.88	57.70	10.2	2,995	0.34%
2024/01/03	7	59.14	4	58.80	58.80	3	2,962	0.10%
2024/01/02	0	0.00	4	59.83	59.50	-4	2,947	-0.14%
2023/12/29	3	59.47	7	59.40	59.40	-4	2,931	-0.14%
2023/12/28	5	59.10	0	0.00	59.00	5	2,921	0.17%
2023/12/27	1	58.70	12	59.75	59.60	-11	2,907	-0.38%
2023/12/26	3	58.80	3	58.63	58.60	0	2,870	0.00%
2023/12/25	7	58.29	5	58.60	58.10	2	2,862	0.07%
2023/12/22	72	59.46	9	60.00	59.30	63	2,838	2.22%
2023/12/21	9	60.72	8	60.41	60.60	1	2,778	0.04%
2023/12/20	30.1	60.77	103	60.82	60.20	-72.9	2,720	-2.68%	大賣/
2023/12/19	34	57.50	0	0.00	58.40	34	2,501	1.36%
2023/12/18	20	58.22	2.1	58.32	58.10	17.9	2,467	0.73%
2023/12/15	21	59.43	9	58.98	58.50	12	2,461	0.49%
2023/12/14	78.1	60.86	45.1	62.04	59.50	33	2,421	1.36%
2023/12/13	16.1	60.25	66	59.41	62.80	-49.9	2,101	-2.37%
2023/12/12	0	0.00	3	56.87	57.10	-3	1,811	-0.17%
2023/12/11	3	56.53	2	57.00	56.60	1	1,864	0.05%
2023/12/08	38	57.41	23	57.19	57.00	15	2,017	0.74%
2023/12/07	5	56.58	18	56.87	56.60	-13	2,007	-0.65%
2023/12/06	16	56.13	5	56.30	56.80	11	2,014	0.55%
2023/12/05	14.1	55.28	0	0.00	55.10	14.1	2,039	0.69%
2023/12/04	8	56.26	11	56.10	56.20	-3	2,025	-0.15%
2023/12/01	16	56.01	0	0.00	55.70	16	2,039	0.78%
2023/11/30	1	55.30	0	0.00	55.30	1	2,056	0.05%
2023/11/28	10	55.29	0	0.00	55.30	10	2,046	0.49%
2023/11/27	5.1	54.43	1.1	55.02	54.50	4	2,043	0.19%
2023/11/24	1	56.70	2	56.10	56.00	-1	2,018	-0.05%
2023/11/22	4.3	56.78	0	0.00	56.60	4.3	2,007	0.21%
2023/11/21	6	56.57	7	56.36	56.40	-1	2,006	-0.05%
2023/11/20	13.3	57.33	14	57.11	56.70	-0.8	1,992	-0.04%
2023/11/17	30	57.77	35	57.70	58.20	-5	1,951	-0.26%
2023/11/16	0	0.00	7.2	56.86	56.80	-7.2	1,896	-0.38%
2023/11/15	13	56.71	16	56.78	56.40	-3	1,861	-0.16%
2023/11/14	3	56.03	5	56.14	56.20	-2	1,814	-0.11%
2023/11/13	102	56.48	92.2	56.85	55.90	9.8	1,779	0.55%	大買/
2023/11/10	11	53.68	27	51.80	53.70	-16	1,556	-1.03%
2023/11/09	8	49.91	1	50.20	50.00	7	1,440	0.49%
2023/11/08	13	50.05	1	50.10	50.20	12	1,466	0.82%
2023/11/07	1	49.45	0	0.00	49.80	1	1,542	0.06%
2023/11/03	2	49.60	3	50.23	49.75	-1	1,532	-0.07%
2023/11/02	4	50.03	2	50.10	50.10	2	1,517	0.13%
2023/11/01	3	49.80	0	0.00	49.75	3	1,507	0.20%
2023/10/31	0	0.00	11	49.95	49.40	-11	1,496	-0.73%
2023/10/30	0	0.00	0	48.50	49.25	0	1,471	0.00%
2023/10/27	2	48.43	0	0.00	48.15	2	1,466	0.14%
2023/10/26	4	47.76	0	0.00	47.90	4	1,468	0.27%
2023/10/25	3	47.97	0	0.00	48.10	3	1,475	0.20%
2023/10/24	4	47.53	0	0.00	47.70	4	1,480	0.27%
2023/10/20	0	0.00	2	46.75	47.30	-2	1,516	-0.13%
2023/10/18	0	0.00	4	48.50	48.60	-4	1,521	-0.26%
2023/10/17	2	48.70	0	0.00	48.70	2	1,504	0.13%
2023/10/16	1	48.55	1.1	48.55	48.80	-0.1	1,505	-0.01%
2023/10/13	1.1	48.46	5	48.50	48.50	-4	1,497	-0.26%
2023/10/12	2	47.95	2	48.00	48.15	0	1,522	0.00%
2023/10/11	0.5	47.70	2	47.73	47.95	-1.6	1,522	-0.10%
2023/10/06	1	47.50	0	0.00	47.35	1	1,528	0.07%
2023/10/04	4.1	47.26	1	47.15	47.40	3.1	1,598	0.19%
2023/10/03	2	47.55	0	0.00	47.35	2	1,653	0.12%
2023/10/02	5	47.77	3	47.65	47.80	2	1,690	0.12%
2023/09/26	7	47.54	1	46.90	47.10	6	1,786	0.34%
2023/09/22	0	0.00	13	47.92	48.00	-13	1,775	-0.73%
2023/09/21	1	47.95	2	48.40	48.55	-1	1,765	-0.06%
2023/09/20	2	50.00	0	0.00	49.55	2	1,751	0.11%
2023/09/18	1	51.50	1	51.70	51.80	0	1,705	0.00%
2023/09/15	1	50.70	5	50.98	51.50	-4	1,666	-0.24%
2023/09/14	6	51.20	13	51.22	51.30	-7	1,639	-0.43%
2023/09/13	30	50.83	38	50.45	50.80	-8	1,572	-0.51%
2023/09/12	0	0.00	1	47.65	47.70	-1	1,405	-0.07%
2023/09/11	8	47.11	2	48.03	46.85	6	1,392	0.43%
2023/09/08	7	47.04	11	46.94	48.15	-4	1,370	-0.29%
2023/09/07	0	0.00	1	47.00	47.00	-1	1,321	-0.08%
2023/09/06	5	46.56	11	46.14	46.80	-6	1,314	-0.46%
2023/09/05	6	45.71	2	45.48	46.00	4	1,291	0.31%
2023/09/01	2	44.15	0	0.00	44.30	2	1,249	0.16%
2023/08/31	1	44.70	0	0.00	44.60	1	1,246	0.08%
2023/08/29	3	44.18	1	44.85	44.25	2	1,250	0.16%
2023/08/28	2	44.50	0	0.00	44.50	2	1,247	0.16%
2023/08/24	1	45.20	2	44.80	44.70	-1	1,225	-0.08%
2023/08/23	1	44.55	0	0.00	44.75	1	1,211	0.08%
2023/08/22	1	45.00	8	45.09	45.00	-7	1,200	-0.58%
2023/08/21	7	45.00	0	0.00	45.00	7	1,196	0.58%
2023/08/18	0	0.00	15	44.95	45.00	-15	1,191	-1.26%
2023/08/17	6	44.72	1	44.60	45.15	5	1,181	0.42%
2023/08/16	14	44.22	14	44.66	44.65	0	1,159	0.00%
2023/08/15	11	44.64	5	45.18	44.55	6	1,150	0.52%
2023/08/14	4	44.68	11.5	44.16	43.35	-7.5	1,113	-0.67%
2023/08/11	2	44.20	2	43.85	43.90	0	1,083	0.00%
2023/08/10	0	0.00	2	42.20	42.10	-2	1,009	-0.20%
2023/08/08	0	0.00	1	42.70	42.70	-1	1,039	-0.10%
2023/08/04	4	41.99	11	42.40	42.30	-7	1,275	-0.55%
2023/07/31	0	0.00	1	43.05	42.35	-1	1,345	-0.07%
2023/07/28	0	0.00	0	42.45	42.95	0	1,361	0.00%
2023/07/25	0	0.00	5	43.20	43.20	-5	1,396	-0.36%
2023/07/24	1	41.50	13	41.38	42.30	-12	1,386	-0.87%
2023/07/20	0	0.00	4	41.80	41.70	-4	1,385	-0.29%
2023/07/19	0	0.00	0.1	41.15	40.60	-0.1	1,379	-0.01%
2023/07/18	0	0.00	3	41.35	41.10	-3	1,389	-0.22%
2023/07/17	0	0.00	4.5	42.02	42.15	-4.5	1,396	-0.32%
2023/07/14	5	40.80	0	0.00	40.75	5	1,375	0.36%
2023/07/13	3.1	42.00	6	41.65	41.20	-2.9	1,378	-0.21%
2023/07/12	3	42.00	5	42.10	41.95	-2	1,396	-0.14%
2023/07/11	2.3	40.73	5	40.95	40.85	-2.7	1,409	-0.19%
2023/07/10	11	44.89	12	44.87	44.95	-1	1,380	-0.07%
2023/07/07	8	44.89	14	45.06	44.65	-6	1,341	-0.45%
2023/07/06	7	45.69	6	45.57	45.50	1	1,313	0.08%
2023/07/05	6	45.22	11	45.18	45.10	-5	1,253	-0.40%
2023/07/04	7	44.67	1	44.50	44.75	6	1,225	0.49%
2023/07/03	4	44.16	0	0.00	44.20	4	1,218	0.33%
2023/06/30	0.2	43.65	0	0.00	43.65	0.2	1,218	0.01%
2023/06/29	2.1	43.10	0	0.00	43.30	2.1	1,231	0.17%
2023/06/28	5	42.95	1	42.85	42.85	4	1,243	0.32%
2023/06/27	1	43.05	21	42.93	42.85	-20	1,264	-1.58%
2023/06/26	2	43.03	16	43.20	43.35	-14	1,279	-1.09%
2023/06/21	6	43.00	0	0.00	43.15	6	1,302	0.46%
2023/06/19	0	0.00	2	42.95	43.25	-2	1,351	-0.15%
2023/06/16	4	43.11	2	43.15	43.00	2	1,405	0.14%
2023/06/15	1	43.40	6	43.40	43.40	-5	1,460	-0.34%
2023/06/14	27	43.39	1	43.00	43.40	26	1,456	1.79%
2023/06/13	1	42.30	0	0.00	42.65	1	1,449	0.07%
2023/06/12	2	42.48	0	0.00	42.40	2	1,447	0.14%
2023/06/09	3	42.75	6	42.69	42.75	-3	1,444	-0.21%
2023/06/07	3	42.00	0	0.00	42.00	3	1,442	0.21%
2023/06/05	0	0.00	6	42.13	42.25	-6	1,452	-0.41%
2023/06/02	1	41.80	2	41.93	41.95	-1	1,449	-0.07%
2023/06/01	1	41.55	0.1	41.70	41.80	0.9	1,446	0.06%
2023/05/31	1	41.30	0	0.00	41.55	1	1,446	0.07%
2023/05/30	0	0.00	6	41.37	41.25	-6	1,452	-0.41%
2023/05/29	4	41.45	6	41.29	41.50	-2	1,443	-0.14%
2023/05/26	1	41.00	4	40.90	40.75	-3	1,435	-0.21%
2023/05/25	1	40.90	0	0.00	40.90	1	1,435	0.07%
2023/05/23	1	41.15	2	41.20	41.20	-1	1,428	-0.07%
2023/05/22	13	40.75	5	40.75	40.80	8	1,421	0.56%
2023/05/19	0	0.00	15	40.27	40.35	-15	1,418	-1.06%
2023/05/18	1	40.35	3	40.45	40.25	-2	1,410	-0.14%
2023/05/16	0	0.00	1.1	40.40	40.25	-1.1	1,391	-0.08%
2023/05/12	1	40.00	0	0.00	40.80	1	1,374	0.07%
2023/05/11	75	40.76	105	40.83	40.00	-30	1,346	-2.23%	大賣/
2023/05/10	37.2	42.82	0	0.00	42.80	37.2	1,252	2.97%
2023/05/09	27	47.06	8	47.28	47.45	19	1,109	1.71%
2023/05/04	14	45.48	8	45.74	45.65	6	1,024	0.59%
2023/05/03	11	45.43	2	45.40	45.35	9	1,000	0.90%
2023/05/02	4	44.50	4	44.55	44.55	0	958	0.00%
2023/04/28	16	44.38	7	44.45	44.45	9	941	0.96%
2023/04/27	25	44.18	0	0.00	44.25	25	932	2.68%
2023/04/25	1	43.45	2	43.35	43.25	-1	909	-0.11%
2023/04/24	1	43.65	0	0.00	43.70	1	894	0.11%
2023/04/21	10	43.65	16	43.73	43.70	-6	887	-0.68%
2023/04/20	7	44.56	5	44.30	44.30	2	876	0.23%
2023/04/19	5.3	44.79	5	44.75	44.65	0.3	861	0.04%
2023/04/18	5	45.05	5.1	44.66	44.65	-0.1	845	-0.01%
2023/04/17	5	45.40	10.1	45.03	44.95	-5.1	831	-0.62%
2023/04/14	22.2	45.75	15	45.97	45.80	7.2	795	0.91%
2023/04/13	0	0.00	2	45.30	45.15	-2	752	-0.27%
2023/04/12	4	44.89	0	0.00	45.00	4	725	0.55%
2023/04/10	2	44.00	2	44.20	44.20	0	689	0.00%
2023/04/07	0	0.00	4	44.30	44.35	-4	684	-0.58%
2023/04/06	0	0.00	6	44.61	44.45	-6	679	-0.88%
2023/03/31	5	44.27	5	44.25	44.30	0	671	0.00%
2023/03/30	8	43.95	8	44.33	44.15	0	660	0.00%
2023/03/28	0	0.00	1	43.55	43.50	-1	634	-0.16%
2023/03/24	0	0.00	2	44.40	44.10	-2	585	-0.34%
2023/03/23	0	0.00	1	43.75	43.80	-1	568	-0.18%
2023/03/21	9	42.98	7.1	43.29	43.55	1.9	520	0.37%
2023/03/20	3.1	41.57	1.2	42.26	42.05	2	463	0.42%
2023/03/14	0	0.00	1	39.50	39.35	-1	426	-0.23%
2023/03/09	6	40.35	0	0.00	40.15	6	441	1.36%
2023/03/07	1	40.25	0	0.00	40.20	1	440	0.23%
2023/03/06	0	0.00	1	40.20	40.00	-1	446	-0.22%
2023/03/02	0	0.00	1	39.60	39.80	-1	441	-0.23%
2023/02/21	1	39.10	0	0.00	39.15	1	469	0.21%
2023/02/16	3	38.85	0	0.00	38.85	3	500	0.60%
2023/01/16	1	37.75	0	0.00	37.90	1	630	0.16%
2023/01/10	1	38.15	0	0.00	38.00	1	657	0.15%
2023/01/09	3	38.80	0	0.00	38.80	3	651	0.46%
2023/01/05	0	0.00	2	38.48	38.60	-2	672	-0.30%
2023/01/03	0	0.00	1	37.70	38.15	-1	683	-0.15%
2022/12/29	0	0.00	2	37.60	37.85	-2	684	-0.29%
2022/12/27	1	39.00	0	0.00	38.75	1	698	0.14%
2022/12/26	1	38.75	0	0.00	38.90	1	713	0.14%
2022/12/23	0	0.00	1	39.25	39.25	-1	716	-0.14%
2022/12/22	0	0.00	1	39.95	39.95	-1	716	-0.14%
2022/12/16	1.4	40.81	0	0.00	40.80	1.4	767	0.18%
2022/12/15	0.1	41.30	0	0.00	41.30	0.1	774	0.01%
2022/12/13	1.1	40.84	0	0.00	40.85	1.1	824	0.13%
2022/12/08	0	0.00	2	39.45	39.90	-2	902	-0.22%
2022/12/07	0	0.00	57	39.50	39.45	-57	922	-6.18%
2022/12/06	0.2	41.25	0	0.00	41.00	0.2	950	0.02%
2022/12/05	2	41.25	4	41.15	41.10	-2	964	-0.21%
2022/12/02	0	0.00	3	41.08	41.00	-3	1,021	-0.29%
2022/12/01	2	40.55	10	41.35	40.60	-8	1,010	-0.79%
2022/11/30	12	41.36	0	0.00	41.35	12	994	1.21%
2022/11/29	11	41.61	2	41.40	41.55	9	988	0.91%
2022/11/28	12	41.20	2	41.15	41.20	10	981	1.02%
2022/11/25	10	40.78	0	0.00	40.80	10	975	1.02%
2022/11/23	1	40.65	0	0.00	40.60	1	978	0.10%
2022/11/22	0	0.00	8	40.45	40.45	-8	979	-0.82%
2022/11/21	0	0.00	40	40.05	40.05	-40	1,021	-3.91%
2022/11/18	3	40.55	4	40.81	40.70	-1	1,016	-0.10%
2022/11/17	1	40.75	0	0.00	40.65	1	1,008	0.10%
2022/11/11	17	40.44	6	40.43	40.25	11	980	1.12%
2022/11/10	12	40.17	15	40.46	40.25	-3	954	-0.31%
2022/11/09	23	39.85	0	0.00	39.85	23	917	2.51%
2022/11/07	19	38.95	2	38.70	38.85	17	916	1.85%
2022/11/03	10	38.00	0	0.00	38.35	10	1,044	0.96%
2022/10/31	1	36.05	2	36.18	36.10	-1	1,062	-0.09%
2022/10/26	1	35.00	1	34.90	35.00	0	1,076	0.00%
2022/10/25	0	0.00	10	35.20	35.25	-10	1,082	-0.92%
2022/10/17	1	35.30	0	0.00	35.95	1	1,118	0.09%
2022/10/14	0	0.00	30	36.20	36.35	-30	1,137	-2.64%
2022/10/13	2	35.05	0	0.00	34.40	2	1,144	0.17%
2022/10/12	1	35.00	0	0.00	36.05	1	1,143	0.09%
2022/10/11	1	35.50	0	0.00	35.55	1	1,157	0.09%
2022/10/07	1	37.35	0	0.00	37.15	1	1,232	0.08%
2022/10/04	1	37.20	0	0.00	37.25	1	1,273	0.08%
2022/09/26	2	37.10	3	37.20	36.80	-1	1,236	-0.08%
2022/09/23	2	38.78	2	38.15	38.05	0	1,232	0.00%
2022/09/22	1	39.60	0	0.00	39.30	1	1,219	0.08%
2022/09/21	1	40.80	50	39.81	39.60	-49	1,208	-4.05%
2022/09/20	17	40.96	13	40.98	40.85	4	1,180	0.34%
2022/09/19	31	41.36	7	41.28	41.60	24	1,142	2.10%
2022/09/16	12	40.99	1	40.50	40.80	11	1,105	1.00%
2022/09/15	7	40.45	3	40.40	40.40	4	1,070	0.37%
2022/09/14	1	39.80	0	0.00	40.25	1	1,041	0.10%
2022/09/13	5	40.61	6	40.33	39.80	-1	1,021	-0.10%
2022/09/12	1	39.75	0	0.00	39.55	1	979	0.10%
2022/09/08	2	39.20	85	39.20	39.10	-83	962	-8.63%
2022/09/02	20	38.00	0	0.00	37.90	20	890	2.24%
2022/09/01	4	38.05	1	38.35	38.05	3	890	0.34%
2022/08/31	2	38.58	0	0.00	38.65	2	892	0.22%
2022/08/30	1	38.25	0	0.00	38.20	1	888	0.11%
2022/08/29	0	0.00	4	37.44	37.55	-4	882	-0.45%
2022/08/26	2	39.80	22	39.41	38.65	-20	876	-2.28%
2022/08/25	0	0.00	1	37.20	37.25	-1	825	-0.12%
2022/08/24	0	0.00	1	36.80	36.50	-1	823	-0.12%
2022/08/23	12	36.75	0	0.00	36.75	12	824	1.45%
2022/08/19	2	37.53	0	0.00	37.60	2	821	0.24%
2022/08/18	10	37.55	1	37.60	37.70	9	820	1.10%
2022/08/16	1	37.55	0	0.00	37.60	1	812	0.12%
2022/08/15	22	37.47	2	37.25	37.60	20	804	2.49%
2022/08/12	0	0.00	20	38.30	38.10	-20	787	-2.54%
2022/08/11	2	38.60	1	38.10	38.10	1	780	0.13%
2022/08/10	1	41.15	1	39.75	41.10	0	728	0.00%
2022/08/09	0	0.00	11	38.56	38.80	-11	652	-1.69%
2022/08/08	1	38.00	3	37.88	38.00	-2	631	-0.32%
2022/08/05	0	0.00	21	36.60	37.30	-21	620	-3.38%
2022/08/04	22	36.00	0	0.00	35.90	22	614	3.58%
2022/08/03	2	37.08	0	0.00	36.45	2	613	0.33%
2022/08/02	20	37.75	0	0.00	37.40	20	612	3.27%
2022/08/01	2	38.38	20	38.40	38.50	-18	608	-2.96%
2022/07/29	0	0.00	20	38.30	38.40	-20	607	-3.29%
2022/07/25	1	38.00	1	38.30	38.00	0	581	0.00%
2022/07/22	0	0.00	4	38.25	38.40	-4	573	-0.70%
2022/07/21	5	37.86	0	0.00	38.35	5	555	0.90%
2022/07/19	1	37.00	1	37.00	37.00	0	524	0.00%
2022/07/15	35	38.62	14	38.86	38.40	21	500	4.19%
2022/07/12	0	0.00	1	35.60	35.25	-1	373	-0.27%
2022/06/14	1	36.65	1	37.00	36.75	0	374	0.00%
2022/06/08	1	38.30	0	0.00	38.30	1	369	0.27%
2022/06/06	0	0.00	1	38.15	37.95	-1	376	-0.27%
2022/05/30	1	36.80	2	36.85	36.80	-1	404	-0.25%
2022/05/12	1	35.20	0	0.00	35.25	1	428	0.23%
2022/05/09	0	0.00	1	35.30	35.20	-1	423	-0.24%
2022/04/25	1	38.00	1	39.00	37.85	0	433	0.00%
2022/04/22	0.2	39.30	0	0.00	39.25	0.2	429	0.03%
2022/04/19	1	39.60	0	0.00	39.60	1	436	0.23%
2022/04/18	1	39.85	0	0.00	39.90	1	441	0.23%
2022/04/12	1	39.85	0	0.00	40.00	1	505	0.20%
2022/04/11	1	40.00	0	0.00	40.00	1	574	0.17%
2022/04/07	11	40.73	0	0.00	40.50	11	646	1.70%
2022/03/30	1	42.10	0	0.00	42.25	1	701	0.14%
2022/03/24	0	0.00	3	41.95	41.95	-3	728	-0.41%
2022/03/22	2	41.63	0	0.00	42.00	2	726	0.28%
2022/03/21	0	0.00	7	41.55	41.45	-7	738	-0.95%
2022/03/18	0	0.00	3	41.40	41.10	-3	762	-0.39%
2022/03/17	0	0.00	20	41.00	41.10	-20	790	-2.53%
2022/03/15	10	40.10	1	39.80	39.70	9	841	1.07%
2022/03/11	0	0.00	10	40.70	40.60	-10	1,140	-0.88%
2022/03/08	0	0.00	1	39.10	38.90	-1	1,186	-0.08%
2022/03/07	7	39.19	0	0.00	38.90	7	1,244	0.56%
2022/03/04	1	40.90	0	0.00	40.85	1	1,273	0.08%
2022/03/02	0	0.00	1	41.45	41.60	-1	1,284	-0.08%
2022/02/25	1	40.70	2	40.68	40.60	-1	1,294	-0.08%
2022/02/24	0	0.00	0.5	42.00	40.40	-0.5	1,294	-0.04%
2022/02/18	0	0.00	1	43.70	43.65	-1	1,291	-0.08%
2022/02/16	80	43.75	0	0.00	43.55	80	1,308	6.12%
2022/02/15	1	44.45	1	44.05	43.45	0	1,305	0.00%
2022/02/10	0	0.00	10	45.10	44.60	-10	1,306	-0.77%
2022/01/26	6	43.18	10	43.60	43.00	-4	1,297	-0.31%
2022/01/25	21	43.01	11	43.49	43.15	10	1,297	0.77%
2022/01/21	11	44.50	0	0.00	44.80	11	1,295	0.85%
2022/01/20	2	45.20	0	0.00	45.80	2	1,285	0.16%
2022/01/19	1	45.00	0	0.00	45.15	1	1,283	0.08%
2022/01/18	2	45.93	0	0.00	46.00	2	1,280	0.16%
2022/01/17	1	45.60	10	45.50	45.75	-9	1,278	-0.70%
2022/01/14	10	45.00	0	0.00	45.00	10	1,279	0.78%
2022/01/12	2	46.00	0	0.00	46.30	2	1,298	0.15%
2022/01/07	1	45.90	0	0.00	46.30	1	1,290	0.08%
2022/01/05	2	47.45	0	0.00	47.65	2	1,272	0.16%
2022/01/04	8	49.01	4	49.05	48.80	4	1,248	0.32%
2022/01/03	1.5	47.99	4	47.54	48.85	-2.5	1,180	-0.21%
2021/12/30	0	0.00	2	46.63	47.70	-2	1,136	-0.18%
2021/12/28	2	46.80	30	45.65	46.60	-28	1,106	-2.53%
2021/12/27	0	0.00	12	44.85	44.90	-12	1,081	-1.11%
2021/12/24	11	44.46	0	0.00	44.45	11	1,080	1.02%
2021/12/23	0	0.00	1	45.00	45.00	-1	1,067	-0.09%
2021/12/22	0	0.00	1	44.70	45.00	-1	1,059	-0.09%
2021/12/21	0	0.00	1	44.30	44.70	-1	1,050	-0.10%
2021/12/17	1	45.25	0	0.00	45.35	1	1,041	0.10%
2021/12/15	1	45.30	5	45.50	45.50	-4	1,039	-0.38%
2021/12/14	36	45.07	7	44.93	44.95	29	1,025	2.83%
2021/12/13	8	46.72	6	46.90	46.50	2	1,005	0.20%
2021/12/10	0	0.00	23	48.38	48.05	-23	974	-2.36%
2021/12/09	3	48.67	3.1	48.72	48.75	-0.1	964	-0.01%
2021/12/08	25.1	49.24	19	49.71	49.30	6.1	929	0.66%
2021/12/07	25	49.76	23	49.18	50.30	2	800	0.25%
2021/12/06	0	0.00	2	46.18	45.80	-2	632	-0.32%
2021/12/03	0	0.00	2	46.10	46.45	-2	626	-0.32%
2021/12/02	5	46.29	35	46.98	45.90	-30	615	-4.87%
2021/12/01	20	46.85	16	46.88	46.95	4	594	0.67%
2021/11/30	14	44.90	10	45.10	46.40	4	534	0.75%
2021/11/29	1	42.50	0	0.00	42.60	1	493	0.20%
2021/11/26	1	44.00	0	0.00	42.95	1	498	0.20%
2021/11/24	0	0.00	1	42.85	43.25	-1	483	-0.21%
2021/11/23	34	43.00	1	43.35	43.00	33	484	6.82%
2021/11/19	1	44.30	0	0.00	43.85	1	496	0.20%
2021/11/18	0	0.00	3	44.10	44.10	-3	495	-0.60%
2021/11/17	3	44.25	1	43.90	44.35	2	495	0.40%
2021/11/16	0	0.00	72	43.56	43.85	-72	492	-14.63%
2021/11/15	1	42.60	3	42.70	42.70	-2	509	-0.39%
2021/11/12	0	0.00	1	42.50	42.75	-1	535	-0.19%
2021/11/11	38	42.36	0	0.00	42.25	38	547	6.94%
2021/11/10	0	0.00	34	43.89	43.35	-34	606	-5.60%
2021/11/09	7	43.94	0	0.00	43.75	7	622	1.12%
2021/11/04	0	0.00	5	43.21	42.95	-5	686	-0.73%
2021/11/03	2	42.98	0	0.00	43.25	2	699	0.29%
2021/11/02	0	0.00	1	43.50	43.00	-1	717	-0.14%
2021/11/01	2	43.03	0	0.00	43.10	2	728	0.27%
2021/10/29	1	43.60	1	44.20	43.40	0	741	0.00%
2021/10/28	0	0.00	6	44.51	44.50	-6	755	-0.79%
2021/10/27	0	0.00	1	44.05	44.10	-1	774	-0.13%
2021/10/20	33	45.01	33	44.76	44.70	0	1,045	0.00%
2021/10/13	1	42.60	3	42.37	42.70	-2	1,371	-0.15%
2021/10/04	0	0.00	2	43.50	42.65	-2	1,534	-0.13%
2021/10/01	1	43.45	2	42.90	43.50	-1	1,536	-0.07%
2021/09/30	1	44.70	0	0.00	44.70	1	1,544	0.06%
2021/09/28	2	46.40	0	0.00	46.20	2	1,560	0.13%
2021/09/27	0	0.00	25	47.29	47.35	-25	1,577	-1.58%
2021/09/24	29	46.54	7	46.63	46.60	22	1,585	1.39%
2021/09/23	3	45.48	42	44.56	45.90	-39	1,587	-2.46%
2021/09/22	40	44.09	1	44.10	43.80	39	1,587	2.46%
2021/09/15	0	0.00	0.1	45.65	45.70	-0.1	1,602	-0.01%
2021/09/10	0	0.00	1	45.80	46.00	-1	1,627	-0.06%
2021/09/08	1	46.70	0	0.00	45.85	1	1,642	0.06%
2021/09/07	1	47.20	1	47.20	47.00	0	1,649	0.00%
2021/09/06	2	48.50	2	48.13	48.00	0	1,648	0.00%
2021/09/03	2	48.58	4	48.70	48.75	-2	1,646	-0.12%
2021/09/02	0	0.00	26	48.38	48.00	-26	1,644	-1.58%
2021/08/30	0	0.00	1	47.50	47.55	-1	1,672	-0.06%
2021/08/26	2	47.20	0	0.00	47.20	2	1,771	0.11%
2021/08/25	6	48.04	0	0.00	48.00	6	1,771	0.34%
2021/08/24	9.5	47.85	0	0.00	47.60	9.5	1,780	0.53%
2021/08/23	17	47.84	0	0.00	47.85	17	1,786	0.95%
2021/08/20	2	46.43	19	46.85	46.60	-17	1,786	-0.95%
2021/08/19	2	47.23	1	46.90	46.60	1	1,782	0.06%
2021/08/18	1	48.95	8	47.23	48.85	-7	1,765	-0.40%
2021/08/17	3	48.80	13	48.02	47.85	-10	1,753	-0.57%
2021/08/16	25	47.50	26	48.27	48.45	-1	1,748	-0.06%
2021/08/13	0	0.00	21	50.52	50.60	-21	1,713	-1.23%
2021/08/12	68	50.51	148	50.67	50.60	-80	1,713	-4.67%	大賣/
2021/08/11	70	50.90	47	51.88	51.00	23	1,714	1.34%
2021/08/10	0	0.00	15	53.67	51.70	-15	1,732	-0.87%
2021/08/09	1	55.40	0	0.00	54.10	1	1,728	0.06%
2021/08/06	3	54.57	5	54.32	54.60	-2	1,734	-0.12%
2021/08/05	1	55.70	17	56.27	55.70	-16	1,740	-0.92%
2021/08/04	1	57.90	12	57.10	56.80	-11	1,794	-0.61%
2021/08/03	1	57.50	2	57.30	57.40	-1	1,800	-0.06%
2021/08/02	0	0.00	3	56.73	56.40	-3	1,790	-0.17%
2021/07/30	10	56.74	7	56.33	55.30	3	1,777	0.17%
2021/07/29	2	54.80	1	54.30	54.50	1	1,735	0.06%
2021/07/28	17	55.87	5	56.68	55.80	12	1,734	0.69%
2021/07/27	19	58.57	9	57.99	57.60	10	1,731	0.58%
2021/07/26	43	57.80	6	57.92	57.90	37	1,699	2.18%
2021/07/23	92	58.54	35.2	58.76	59.10	56.8	1,619	3.51%
2021/07/22	34	55.94	25.2	56.76	57.50	8.8	1,426	0.62%
2021/07/21	1	51.50	17	51.36	52.80	-16	1,347	-1.19%
2021/07/20	1.1	52.12	7	52.47	51.80	-5.9	1,337	-0.44%
2021/07/19	2	53.50	0	0.00	53.50	2	1,336	0.15%
2021/07/16	2	55.00	0	0.00	54.60	2	1,341	0.15%
2021/07/15	11.1	54.88	2	54.70	55.00	9.1	1,344	0.68%
2021/07/14	1	51.60	46	53.30	54.00	-45	1,312	-3.43%
2021/07/13	59	52.55	2	53.30	52.50	57	1,298	4.39%
2021/07/12	3	50.27	0	0.00	50.00	3	1,252	0.24%
2021/07/09	1	50.60	1	50.70	50.50	0	1,229	0.00%
2021/07/07	2	51.00	3	51.27	51.10	-1	1,265	-0.08%
2021/07/06	1	52.80	0	0.00	52.00	1	1,276	0.08%
2021/07/05	0	0.00	20	52.23	52.90	-20	1,298	-1.54%
2021/07/01	2	52.15	2	52.10	52.10	0	1,318	0.00%
2021/06/30	0	0.00	2	53.10	53.20	-2	1,330	-0.15%
2021/06/28	3	53.80	3	54.40	54.30	0	1,354	0.00%
2021/06/25	2	53.90	0	0.00	53.70	2	1,358	0.15%
2021/06/24	10	53.70	0	0.00	53.80	10	1,377	0.73%
2021/06/22	2	52.75	5	53.00	52.40	-3	1,437	-0.21%
2021/06/21	1	53.00	0	0.00	52.90	1	1,553	0.06%
2021/06/18	1	55.40	0.1	54.30	54.20	0.9	1,614	0.06%
2021/06/17	1	54.10	90	54.40	54.50	-89	1,692	-5.26%
2021/06/16	3	55.10	0	0.00	54.70	3	1,755	0.17%
2021/06/15	0	0.00	1	55.30	55.90	-1	1,798	-0.06%
2021/06/11	0	0.00	1	56.00	55.70	-1	1,830	-0.05%
2021/06/08	31.2	56.85	10	56.00	56.10	21.2	1,924	1.10%
2021/06/07	98	57.72	2	56.80	57.10	96	1,922	4.99%
2021/06/04	18	58.37	6	59.25	57.80	12	1,914	0.63%
2021/06/03	157	58.29	5	57.80	58.90	152	1,873	8.11%	大買/鉅額交易
2021/06/02	1	55.50	0	0.00	55.50	1	1,824	0.05%
2021/05/31	2	55.45	1	55.40	55.40	1	1,821	0.06%
2021/05/28	6	56.48	0	0.00	56.40	6	1,830	0.33%
2021/05/27	0	0.00	1	55.40	55.60	-1	1,854	-0.05%
2021/05/26	1	56.70	0	0.00	56.50	1	1,869	0.05%
2021/05/24	1	55.70	0	0.00	55.50	1	1,902	0.05%
2021/05/18	1	49.95	1	51.50	52.30	0	1,972	0.00%
2021/05/17	0	0.00	2	47.50	47.55	-2	1,992	-0.10%
2021/05/14	0	0.00	4	54.88	52.10	-4	1,983	-0.20%
2021/05/13	6	54.10	11	53.82	53.40	-5	1,995	-0.25%
2021/05/12	0	0.00	2	54.20	54.40	-2	2,013	-0.10%
2021/05/11	4	59.28	2	59.80	58.10	2	1,985	0.10%
2021/05/10	0	0.00	6	60.95	61.00	-6	2,009	-0.30%
2021/05/07	0	0.00	1	61.80	62.30	-1	2,154	-0.05%
2021/05/06	3	62.23	0	0.00	61.50	3	2,414	0.12%
2021/05/05	3	62.50	2	61.85	62.50	1	2,648	0.04%
2021/05/04	0	0.00	7	58.43	58.20	-7	2,676	-0.26%
2021/05/03	1	61.10	0	0.00	60.90	1	2,658	0.04%
2021/04/29	1	63.20	4	63.10	63.10	-3	2,668	-0.11%
2021/04/28	2	63.50	0.2	65.00	63.50	1.8	2,691	0.07%
2021/04/27	0	0.00	34	63.38	64.50	-34	2,735	-1.24%
2021/04/26	3	63.27	2	63.50	63.20	1	2,801	0.04%
2021/04/23	5	62.84	3	62.63	63.50	2	2,890	0.07%
2021/04/22	1	63.30	33	62.84	62.70	-32	2,986	-1.07%
2021/04/21	3.1	63.30	16	63.33	63.30	-13	3,040	-0.43%
2021/04/20	4	64.05	3	63.87	63.90	1	3,057	0.03%
2021/04/19	2	63.20	1	63.70	63.90	1	3,074	0.03%
2021/04/16	1	64.00	2	64.30	64.00	-1	3,083	-0.03%
2021/04/15	1.3	64.46	0	0.00	64.50	1.3	3,088	0.04%
2021/04/14	2	63.70	15	62.39	63.40	-13	3,106	-0.42%
2021/04/13	8.1	65.03	9	65.00	64.10	-0.9	3,112	-0.03%
2021/04/12	16	65.49	1	65.90	65.30	15	3,118	0.48%
2021/04/09	34	66.01	13	65.96	65.90	21	3,114	0.67%
2021/04/08	2	66.45	5	66.60	66.70	-3	3,110	-0.10%
2021/04/07	6	66.28	2	66.55	66.40	4	3,100	0.13%
2021/04/06	14	66.24	8	65.96	66.40	6	3,091	0.19%
2021/04/01	11	65.43	5	65.64	65.10	6	3,087	0.19%
2021/03/31	1	66.40	0	0.00	66.20	1	3,096	0.03%
2021/03/30	6	65.85	0.2	65.90	65.80	5.9	3,170	0.18%
2021/03/29	1	65.80	25.2	65.63	65.70	-24.2	3,223	-0.75%
2021/03/26	4	65.00	2	65.30	65.00	2	3,224	0.06%
2021/03/25	6.2	64.97	6	64.83	64.80	0.2	3,223	0.00%
2021/03/24	22.2	67.05	14	66.99	66.60	8.2	3,182	0.26%
2021/03/23	14	70.26	2	69.10	70.60	12	3,079	0.39%
2021/03/22	30	70.37	4	71.00	69.10	26	3,030	0.86%
2021/03/19	9	69.83	16	70.18	69.80	-7	3,003	-0.23%
2021/03/18	4	69.10	13.8	69.41	69.20	-9.8	2,957	-0.33%
2021/03/17	5	68.10	9	68.10	68.20	-4	2,960	-0.14%
2021/03/16	0	0.00	5.2	67.79	67.90	-5.2	3,065	-0.17%
2021/03/15	0	0.00	1	65.90	65.90	-1	3,033	-0.03%
2021/03/12	14	65.11	0	0.00	65.10	14	3,084	0.45%
2021/03/11	7.1	65.17	14	64.96	65.30	-6.9	3,120	-0.22%
2021/03/09	1	64.00	2	63.70	64.30	-1	3,316	-0.03%
2021/03/08	0	0.00	2	64.60	64.00	-2	3,441	-0.06%
2021/03/05	3	64.10	12	64.12	64.10	-9	3,498	-0.26%
2021/03/04	0.8	65.10	0	0.00	64.50	0.8	3,606	0.02%
2021/03/03	5	65.20	2	65.00	65.50	3	3,684	0.08%
2021/03/02	9	65.42	1	64.90	64.70	8	3,694	0.22%
2021/02/26	3	66.13	0	0.00	65.90	3	3,718	0.08%
2021/02/25	3	66.27	1	65.90	65.80	2	3,769	0.05%
2021/02/24	5	66.94	3	66.97	66.40	2	3,841	0.05%
2021/02/23	3	68.77	5	68.60	68.30	-2	3,880	-0.05%
2021/02/22	4	68.20	16	67.79	68.00	-12	3,975	-0.30%
2021/02/19	3	67.00	91	67.28	67.50	-88	3,986	-2.21%
2021/02/18	19	67.66	5	67.40	67.40	14	4,002	0.35%
2021/02/17	6	66.63	243	66.54	66.20	-237	4,053	-5.85%	大賣/鉅額交易
2021/02/05	8	64.15	11	64.42	64.20	-3	4,058	-0.07%
2021/02/04	7	64.91	10	64.79	64.80	-3	4,109	-0.07%
2021/02/03	1	65.90	0	0.00	65.50	1	4,150	0.02%
2021/02/02	3	65.40	0	0.00	65.40	3	4,231	0.07%
2021/02/01	8	65.50	10	65.83	65.90	-2	4,302	-0.05%
2021/01/29	53	68.58	64	66.84	66.70	-11	4,422	-0.25%
2021/01/28	78	68.66	140	69.00	68.70	-62	4,302	-1.44%	大賣/
2021/01/27	61	67.46	78	67.67	66.30	-17	4,085	-0.42%
2021/01/26	4	66.30	2	66.20	65.80	2	3,880	0.05%
2021/01/25	1	65.50	0	0.00	65.50	1	3,849	0.03%
2021/01/21	2	65.50	5	63.76	64.20	-3	3,892	-0.08%
2021/01/20	7	64.74	4	65.50	63.80	3	3,926	0.08%
2021/01/19	35	67.00	7	67.66	66.90	28	3,938	0.71%
2021/01/18	31	66.89	52	67.27	66.90	-21	3,929	-0.53%
2021/01/15	15	65.85	21	65.90	65.90	-6	3,882	-0.15%
2021/01/14	7.1	64.67	11	64.84	65.30	-3.9	3,933	-0.10%
2021/01/13	2	62.60	2	62.80	62.00	0	4,401	0.00%
2021/01/12	13	61.53	9	61.60	61.30	4	4,438	0.09%
2021/01/11	7	62.86	6	62.48	62.30	1	4,486	0.02%
2021/01/08	1	61.50	0	0.00	61.70	1	4,584	0.02%
2021/01/07	3	62.10	0	0.00	62.10	3	4,695	0.06%
2021/01/06	9	62.49	1	63.50	62.20	8	4,805	0.17%
2021/01/05	4	63.13	13	63.87	63.00	-9	4,934	-0.18%
2020/12/31	0	0.00	5	64.44	64.90	-5	5,063	-0.10%
2020/12/30	2	63.75	0	0.00	63.80	2	5,149	0.04%
2020/12/29	3	64.83	2	65.05	64.40	1	5,215	0.02%
2020/12/28	3	64.80	14	64.87	64.80	-11	5,272	-0.21%
2020/12/25	5	65.80	10	64.90	64.70	-5	5,363	-0.09%
2020/12/24	20	65.94	20	66.24	65.80	0	5,420	0.00%
2020/12/23	3	63.70	6	63.47	64.70	-3	5,408	-0.06%
2020/12/22	3	61.67	1	62.30	61.00	2	5,497	0.04%
2020/12/21	35	62.21	11	62.39	62.30	24	5,671	0.42%
2020/12/18	2	63.65	3	63.93	63.20	-1	5,857	-0.02%
2020/12/17	10	64.20	8	64.48	64.30	2	5,931	0.03%
2020/12/16	2	64.15	9	64.22	64.10	-7	6,066	-0.12%
2020/12/15	13	63.75	28	64.86	63.40	-15	6,170	-0.24%
2020/12/14	35	64.04	9	63.92	63.80	26	6,381	0.41%
2020/12/11	6	63.32	6	63.83	63.30	0	6,513	0.00%
2020/12/10	69	65.60	82	65.87	65.30	-13	6,504	-0.20%
2020/12/09	23	64.11	3	64.50	63.90	20	6,436	0.31%
2020/12/08	18	63.24	7	62.36	63.70	11	6,553	0.17%
2020/12/07	5	61.74	3	61.80	61.80	2	6,635	0.03%
2020/12/04	31	62.89	14	62.90	62.60	17	6,687	0.25%
2020/12/03	30	64.23	1	64.00	63.80	29	6,785	0.43%
2020/12/02	21	66.63	10	67.20	66.20	11	6,765	0.16%
2020/12/01	8	69.31	2	69.40	69.10	6	6,766	0.09%
2020/11/30	65	71.56	13	71.40	70.50	52	6,897	0.75%
2020/11/27	135	69.86	9	70.54	69.50	126	6,956	1.81%	大買/鉅額交易
2020/11/26	1	69.40	1	70.40	69.40	0	7,336	0.00%
2020/11/25	43	70.47	10	71.42	69.70	33	7,796	0.42%
2020/11/24	109	70.83	30	71.08	70.40	79	7,972	0.99%	大買/
2020/11/23	45	70.37	45	71.29	71.50	0	8,254	0.00%
2020/11/20	24	69.38	3	70.13	69.60	21	8,466	0.25%
2020/11/19	78	69.96	64	70.14	68.80	14	8,941	0.16%
2020/11/18	11	69.15	2	68.80	69.80	9	9,056	0.10%
2020/11/17	10	68.33	24	68.58	68.40	-14	9,244	-0.15%
2020/11/16	5	69.56	5	69.48	68.70	0	9,482	0.00%
2020/11/13	17	69.35	16	68.91	69.10	1	9,703	0.01%
2020/11/12	7	68.93	9	68.61	68.00	-2	9,926	-0.02%
2020/11/11	14	68.31	14.8	68.61	67.90	-0.8	10,340	-0.01%
2020/11/10	19	68.35	73	68.40	68.10	-54	10,724	-0.50%
2020/11/09	51	68.77	223	68.35	68.90	-172	11,240	-1.53%	大賣/鉅額交易
2020/11/06	70	69.11	72	68.42	67.70	-2	11,460	-0.02%
2020/11/05	10	66.53	29	66.98	66.30	-19	11,486	-0.17%
2020/11/04	9	65.97	27	66.04	66.80	-18	11,654	-0.15%
2020/11/03	45	65.46	50	65.60	65.00	-5	11,901	-0.04%
2020/11/02	21	64.52	17	64.12	64.40	4	12,139	0.03%
2020/10/30	31	64.64	2	65.20	64.00	29	12,466	0.23%
2020/10/29	29	64.71	41	64.44	65.00	-12	12,730	-0.09%
2020/10/28	15	66.41	15	67.14	66.20	0	12,750	0.00%
2020/10/27	19	67.05	49	66.64	68.00	-30	12,776	-0.23%
2020/10/26	20	68.02	38	67.11	66.90	-18	13,043	-0.14%
2020/10/23	10	69.09	6	68.98	69.40	4	13,250	0.03%
2020/10/22	42	68.73	27	68.70	68.40	15	13,282	0.11%
2020/10/21	96	72.55	118	74.41	69.50	-22	13,215	-0.17%	大賣/
2020/10/20	20	70.50	12	70.61	71.00	8	12,729	0.06%
2020/10/19	15	69.63	12	69.61	70.10	3	12,720	0.02%
2020/10/16	18	68.75	19	68.57	68.60	-1	12,720	-0.01%
2020/10/15	59	70.26	22	70.03	68.50	37	12,628	0.29%
2020/10/14	17	70.96	13	71.60	71.90	4	12,530	0.03%
2020/10/13	43	70.36	44	70.47	70.20	-1	12,454	-0.01%
2020/10/12	14	68.70	9	69.20	68.00	5	12,348	0.04%
2020/10/08	85	68.88	48	68.79	68.90	37	12,348	0.30%
2020/10/07	46	68.05	19	68.39	69.50	27	12,275	0.22%
2020/10/06	34	67.46	9	67.14	66.40	25	12,241	0.20%
2020/10/05	146	65.81	12	66.00	66.70	134	12,298	1.09%	大買/鉅額交易
2020/09/30	30	63.61	72	62.77	65.20	-42	12,311	-0.34%
2020/09/29	15	64.15	38	64.38	63.70	-23	12,351	-0.19%
2020/09/28	10	65.31	14	65.16	65.20	-4	12,376	-0.03%
2020/09/25	19	66.32	25	64.48	65.00	-6	12,408	-0.05%
2020/09/24	25	69.00	17	69.58	68.00	8	12,452	0.06%
2020/09/23	20	70.89	37	71.25	71.90	-17	12,462	-0.14%
2020/09/22	31	69.51	14	69.41	68.60	17	12,353	0.14%
2020/09/21	10	70.17	14	69.81	71.20	-4	12,464	-0.03%
2020/09/18	57	72.31	48	72.12	70.60	9	12,363	0.07%
2020/09/17	94	72.59	91	71.90	71.10	3	12,289	0.02%
2020/09/16	35	70.71	23	70.30	70.30	12	12,113	0.10%
2020/09/15	21	67.75	9	67.31	66.80	12	12,036	0.10%
2020/09/14	19	67.86	19	67.15	68.10	0	12,215	0.00%
2020/09/11	42	67.77	35	67.03	66.60	7	12,511	0.06%
2020/09/10	57	71.88	40	71.67	69.50	17	12,547	0.14%
2020/09/09	37	70.24	28	69.84	71.00	9	12,540	0.07%
2020/09/08	35	70.43	75	70.94	70.20	-40	12,480	-0.32%
2020/09/07	49	69.83	36	70.92	68.50	13	12,342	0.11%
2020/09/04	41	69.37	38	69.78	70.50	3	12,320	0.02%
2020/09/03	47	71.14	51	71.19	70.50	-4	12,474	-0.03%
2020/09/02	34	72.94	32	73.03	73.00	2	12,380	0.02%
2020/09/01	232	74.55	157	73.99	72.50	75	12,242	0.61%	大買/大賣/
2020/08/31	83	73.22	81	72.72	73.50	2	11,881	0.02%
2020/08/28	41	69.09	32	68.88	69.30	9	11,452	0.08%
2020/08/27	92	69.17	53	68.48	66.80	39	11,349	0.34%
2020/08/26	57	67.88	33	67.52	68.10	24	11,088	0.22%
2020/08/25	79	67.63	107	68.20	68.00	-28	10,874	-0.26%	大賣/
2020/08/24	44	63.54	38	63.15	63.90	6	10,490	0.06%
2020/08/21	96	63.68	72	63.18	62.80	24	10,397	0.23%
2020/08/20	37	61.85	65	63.01	62.60	-28	10,254	-0.27%
2020/08/19	50	67.61	79	67.99	65.30	-29	10,087	-0.29%
2020/08/18	86	69.77	107	69.13	67.40	-21	9,851	-0.21%	大賣/
2020/08/17	119	69.45	81	69.05	72.50	38	9,610	0.40%	大買/
2020/08/14	100	66.95	125	66.22	68.40	-25	9,199	-0.27%	大賣/
2020/08/13	141	62.90	104	62.45	62.20	37	8,769	0.42%	大買/大賣/
2020/08/12	87	56.03	113.2	56.35	59.00	-26.2	8,148	-0.32%	大賣/
2020/08/11	27	54.33	62	54.39	53.70	-35	7,837	-0.45%
2020/08/10	58	53.94	68	54.05	54.50	-10	7,687	-0.13%
2020/08/07	43	53.77	54	53.34	53.80	-11	7,532	-0.15%
2020/08/06	90.2	52.02	67	52.71	50.80	23.2	7,271	0.32%
2020/08/05	86	50.86	72.1	51.04	52.40	13.9	7,014	0.20%
2020/08/04	40	49.03	38	48.57	47.65	2	6,718	0.03%
2020/08/03	11	46.83	5	47.24	46.90	6	6,440	0.09%
2020/07/31	30	46.46	11	46.59	46.55	19	6,389	0.30%
2020/07/30	53	47.13	61	46.92	46.75	-8	6,358	-0.13%
2020/07/29	58	45.72	49	45.43	46.50	9	6,142	0.15%
2020/07/28	2	43.48	4	42.31	42.95	-2	5,892	-0.03%
2020/07/27	4	43.05	2	43.15	42.50	2	5,856	0.03%
2020/07/24	9	42.03	2	42.53	41.65	7	5,849	0.12%
2020/07/23	0	0.00	3	42.27	41.85	-3	5,884	-0.05%
2020/07/22	3	41.95	13	40.81	42.20	-10	5,902	-0.17%
2020/07/21	1	40.25	30	40.19	40.25	-29	5,859	-0.49%
2020/07/20	4	38.63	1	39.90	40.00	3	5,885	0.05%
2020/07/17	16	39.84	18	40.21	39.30	-2	5,909	-0.03%
2020/07/16	43	39.56	2	39.28	39.45	41	5,928	0.69%
2020/07/15	2	40.23	9	40.90	39.80	-7	5,889	-0.12%
2020/07/14	3	41.33	7	41.39	40.80	-4	5,915	-0.07%
2020/07/13	3	42.45	5	41.96	41.75	-2	5,899	-0.03%
2020/07/10	6	42.58	9	42.25	41.70	-3	5,862	-0.05%
2020/07/09	16	44.74	15	44.37	44.95	1	5,790	0.02%
2020/07/08	17	44.46	13	44.40	44.75	4	5,739	0.07%
2020/07/07	22	42.83	26	42.70	42.75	-4	5,627	-0.07%
2020/07/06	12	41.89	14	42.38	42.80	-2	5,554	-0.04%
2020/07/03	24	41.43	26	41.81	41.75	-2	5,510	-0.04%
2020/07/02	35	41.60	35	41.13	41.25	0	5,425	0.00%
2020/07/01	14	39.59	3	39.48	39.30	11	5,310	0.21%
2020/06/30	31	39.33	31	39.64	40.10	0	5,257	0.00%
2020/06/29	10	37.74	12	37.82	37.80	-2	5,209	-0.04%
2020/06/24	11	37.35	8	37.63	37.15	3	5,224	0.06%
2020/06/23	23	37.95	21	37.78	37.50	2	5,231	0.04%
2020/06/22	13	37.57	31	37.38	37.20	-18	5,196	-0.35%
2020/06/19	37	38.57	22	38.64	37.85	15	5,180	0.29%
2020/06/18	76	38.76	113	38.99	39.45	-37	4,987	-0.74%	大賣/
2020/06/17	68	36.00	38	36.09	35.90	30	4,669	0.64%
2020/06/16	12	34.44	7	34.54	34.55	5	4,502	0.11%
2020/06/15	2	33.68	0	0.00	33.15	2	4,405	0.05%
2020/06/12	14	33.01	10	32.91	33.30	4	4,416	0.09%
2020/06/11	22	34.88	55	34.74	33.65	-33	4,454	-0.74%
2020/06/10	95	36.83	68	36.73	35.55	27	4,425	0.61%
2020/06/09	12	36.59	34	36.61	36.65	-22	4,268	-0.52%
2020/06/08	2	35.75	3	36.05	35.65	-1	4,266	-0.02%
2020/06/05	16	36.56	17	35.66	35.50	-1	4,345	-0.02%
2020/06/04	12	35.76	13	35.82	35.85	-1	4,346	-0.02%
2020/06/03	17	35.59	22	35.40	34.90	-5	4,323	-0.12%
2020/06/02	4	34.51	4	34.44	35.05	0	4,203	0.00%
2020/06/01	15	35.45	10	35.22	35.50	5	4,134	0.12%
2020/05/29	52	35.63	58	35.85	36.15	-6	4,056	-0.15%
2020/05/28	26	34.73	34	34.61	35.00	-8	3,942	-0.20%
2020/05/27	19	33.93	23	33.54	33.45	-4	3,800	-0.11%
2020/05/26	5	33.69	16	33.55	33.25	-11	3,756	-0.29%
2020/05/25	0	0.00	7	32.53	32.80	-7	3,677	-0.19%
2020/05/22	7	31.94	5	31.45	31.20	2	3,647	0.05%
2020/05/21	21	30.55	18	31.02	31.90	3	3,642	0.08%
2020/05/20	1	29.10	3	29.65	29.10	-2	3,580	-0.06%
2020/05/19	0	0.00	100	28.72	28.95	-100	3,564	-2.81%
2020/05/18	8	29.05	5	29.33	28.75	3	3,564	0.08%
2020/05/15	25	29.05	12	29.20	28.85	13	3,583	0.36%
2020/05/14	27	30.16	22	30.67	29.90	5	3,546	0.14%
2020/05/13	4	31.58	0	0.00	31.60	4	3,513	0.11%
2020/05/12	13	32.59	67	32.52	32.35	-54	3,502	-1.54%
2020/05/11	8	32.35	139	32.43	32.00	-131	3,488	-3.76%	大賣/鉅額交易
2020/05/08	12	33.37	12	33.06	32.80	0	3,435	0.00%
2020/05/07	6	33.01	2	33.43	33.25	4	3,423	0.12%
2020/05/06	20	33.42	27	33.55	33.20	-7	3,421	-0.20%
2020/05/05	35	33.72	31	33.89	34.00	4	3,389	0.12%
2020/05/04	8	32.38	6	32.66	32.20	2	3,290	0.06%
2020/04/30	116	33.65	4	33.51	33.45	112	3,289	3.41%	大買/鉅額交易
2020/04/29	96	33.64	2	33.58	33.40	94	3,270	2.87%
2020/04/28	3	32.27	7	32.60	33.30	-4	3,216	-0.12%
2020/04/27	2	32.10	60	31.42	32.20	-58	3,203	-1.81%
2020/04/24	36	31.47	71	31.06	31.00	-35	3,252	-1.08%
2020/04/23	14	31.23	11	31.40	31.65	3	3,276	0.09%
2020/04/22	6	30.02	25	30.39	30.80	-19	3,273	-0.58%
2020/04/21	34	30.67	23	30.93	29.50	11	3,234	0.34%
2020/04/20	11	32.05	71	31.70	32.00	-60	3,203	-1.87%
2020/04/17	20	32.56	101	32.20	32.00	-81	3,225	-2.51%	大賣/
2020/04/16	6	31.85	1	32.05	32.00	5	3,168	0.16%
2020/04/15	7	31.86	3	32.02	31.95	4	3,167	0.13%
2020/04/14	63	31.77	66	31.72	31.50	-3	3,148	-0.10%
2020/04/13	27	30.99	41	30.30	30.00	-14	3,105	-0.45%
2020/04/10	5	30.97	23	30.94	30.70	-18	3,082	-0.58%
2020/04/09	0	0.00	18	31.80	31.30	-18	3,082	-0.58%
2020/04/08	3	31.33	6	31.74	31.50	-3	3,068	-0.10%
2020/04/07	29	29.59	15	29.66	30.55	14	3,067	0.46%
2020/04/06	10	26.73	13	26.77	27.80	-3	2,988	-0.10%
2020/04/01	18	25.92	8	25.39	25.30	10	2,921	0.34%
2020/03/31	5	26.70	7	26.15	26.55	-2	2,890	-0.07%
2020/03/30	1	25.10	21	23.92	25.10	-20	2,764	-0.72%
2020/03/27	4	24.74	48	24.20	24.00	-44	2,750	-1.60%
2020/03/26	1	23.95	13	23.08	24.50	-12	2,734	-0.44%
2020/03/25	5	22.91	4	23.26	22.85	1	2,835	0.04%
2020/03/24	3	21.80	4	21.94	22.15	-1	3,032	-0.03%
2020/03/23	4	20.96	45	20.93	20.90	-41	3,120	-1.31%
2020/03/20	1	22.40	4	22.90	23.20	-3	3,200	-0.09%
2020/03/19	2	22.03	26	22.52	21.80	-24	3,453	-0.69%
2020/03/18	6	24.76	7	24.95	24.20	-1	3,747	-0.03%
2020/03/17	1	26.35	2	26.95	25.40	-1	3,991	-0.03%
2020/03/16	104	30.74	32	28.40	28.20	72	3,997	1.80%	大買/
2020/03/13	2	29.50	107	29.54	31.25	-105	3,945	-2.66%	大賣/鉅額交易
2020/03/12	26	33.60	17	33.19	32.50	9	3,852	0.23%
2020/03/11	12	34.67	23	34.78	35.45	-11	3,867	-0.28%
2020/03/10	2	29.75	256	30.10	32.65	-254	3,761	-6.75%	大賣/鉅額交易
2020/03/09	0	0.00	1	31.25	31.15	-1	3,662	-0.03%
2020/03/04	0	0.00	30	33.05	32.85	-30	3,694	-0.81%
2020/03/03	2	34.30	2	34.70	33.70	0	3,706	0.00%
2020/03/02	2	31.60	4	32.00	32.25	-2	3,682	-0.05%
2020/02/27	0	0.00	5	33.20	31.90	-5	3,673	-0.14%
2020/02/26	0	0.00	95	33.57	33.05	-95	3,640	-2.61%
2020/02/25	10	33.25	100	33.05	33.40	-90	3,622	-2.48%
2020/02/24	1	34.10	96	33.74	33.50	-95	3,605	-2.63%
2020/02/21	2	35.10	0	0.00	35.00	2	3,583	0.06%
2020/02/19	5	35.18	0	0.00	35.70	5	3,622	0.14%
2020/02/18	1	35.00	28	35.86	35.15	-27	3,641	-0.74%
2020/02/14	0	0.00	0.5	36.60	36.80	-0.5	3,669	-0.01%
2020/02/11	0	0.00	6	36.04	36.00	-6	3,835	-0.16%
2020/02/10	8	35.51	4	35.83	35.80	4	3,857	0.10%
2020/02/07	1	36.30	0	0.00	36.30	1	3,899	0.03%
2020/02/06	15	37.83	18	37.95	37.90	-3	3,939	-0.08%
2020/02/05	4	36.80	14	36.87	36.80	-10	3,955	-0.25%
2020/02/04	7	37.20	6	37.15	37.75	1	4,067	0.02%
2020/02/03	6	34.93	0	0.00	36.50	6	4,168	0.14%
2020/01/31	67	37.54	1	37.55	37.20	66	4,529	1.46%
2020/01/30	10	38.00	261	37.71	37.50	-251	4,568	-5.49%	大賣/鉅額交易
2020/01/20	177	41.17	15	41.10	41.60	162	4,567	3.55%	大買/鉅額交易
2020/01/17	115	40.20	12	40.01	39.90	103	4,563	2.26%	大買/鉅額交易
2020/01/16	200	39.12	5	38.76	39.30	195	4,610	4.23%	大買/鉅額交易
2020/01/15	91	38.20	7	37.96	38.30	84	4,674	1.80%
2020/01/14	198	38.23	5	38.04	38.50	193	4,783	4.03%	大買/鉅額交易
2020/01/13	173	37.35	2	37.60	37.40	171	4,853	3.52%	大買/鉅額交易
2020/01/10	10	35.68	4	35.55	35.60	6	4,929	0.12%
2020/01/09	2	36.05	0	0.00	35.90	2	5,147	0.04%
2020/01/08	4	36.20	3	36.10	36.10	1	5,915	0.02%
2020/01/07	3	36.50	0	0.00	36.50	3	6,491	0.05%
2020/01/03	0	0.00	12	37.94	37.30	-12	6,787	-0.18%
2020/01/02	2	39.05	14	39.06	38.55	-12	7,228	-0.17%
2019/12/31	4	39.09	22	39.09	39.00	-18	7,504	-0.24%
2019/12/30	1	39.85	19	39.53	39.85	-18	7,489	-0.24%
2019/12/27	3	39.35	44	39.60	39.20	-41	7,535	-0.54%
2019/12/26	0	0.00	25	39.70	39.75	-25	7,616	-0.33%
2019/12/25	6	39.33	3	39.43	39.70	3	7,639	0.04%
2019/12/24	20	39.61	119	39.60	39.70	-99	7,703	-1.29%	大賣/
2019/12/23	8	39.29	170	39.75	39.00	-162	7,707	-2.10%	大賣/鉅額交易
2019/12/20	12	39.57	14	39.39	39.80	-2	7,716	-0.03%
2019/12/19	99	39.60	25	39.22	39.05	74	7,609	0.97%
2019/12/18	1	43.50	30	43.30	43.35	-29	7,431	-0.39%
2019/12/17	8	43.13	10	42.93	43.10	-2	7,484	-0.03%
2019/12/16	101	43.36	53	43.14	43.20	48	7,401	0.65%	大買/
2019/12/13	89	42.47	53	42.36	41.15	36	7,155	0.50%
2019/12/12	129	39.23	50	40.15	40.85	79	6,894	1.15%	大買/
2019/12/11	36	37.44	17	37.47	37.80	19	6,651	0.29%
2019/12/10	7	36.57	0	0.00	36.55	7	6,868	0.10%
2019/12/09	120	37.23	1	37.05	37.15	119	7,069	1.68%	大買/鉅額交易
2019/12/06	278	37.67	11	37.29	36.90	267	7,213	3.70%	大買/鉅額交易
2019/12/05	1	35.80	0	0.00	36.10	1	7,134	0.01%
2019/12/04	0	0.00	1	35.75	35.50	-1	7,178	-0.01%
2019/12/03	223	35.60	3	35.27	35.75	220	7,256	3.03%	大買/鉅額交易
2019/12/02	3	35.80	3	36.10	35.40	0	7,328	0.00%
2019/11/29	1	36.15	3	36.58	36.10	-2	7,345	-0.03%
2019/11/28	1	36.80	0	0.00	36.85	1	7,385	0.01%
2019/11/25	1	36.40	3	36.40	36.25	-2	7,661	-0.03%
2019/11/22	9.2	36.10	6	36.26	36.00	3.2	7,712	0.04%
2019/11/20	3	36.12	3	36.40	36.15	0	7,883	0.00%
2019/11/19	2	36.78	7	37.06	36.65	-5	8,003	-0.06%
2019/11/18	4	36.24	24	36.29	37.25	-20	8,133	-0.25%
2019/11/15	3	37.30	7	37.33	36.80	-4	8,235	-0.05%
2019/11/14	6	36.98	5	36.75	37.15	1	8,468	0.01%
2019/11/13	3	36.47	4	36.78	36.40	-1	8,733	-0.01%
2019/11/12	0	0.00	5	36.43	36.85	-5	8,846	-0.06%
2019/11/11	15	36.43	3	36.28	36.40	12	9,150	0.13%
2019/11/08	1	37.50	12	38.24	38.10	-11	9,222	-0.12%
2019/11/07	5	37.51	1	38.20	37.50	4	9,447	0.04%
2019/11/06	1	38.40	7	38.39	38.00	-6	9,661	-0.06%
2019/11/05	9	37.90	6	38.12	38.20	3	9,871	0.03%
2019/11/04	10	37.89	2	37.68	37.55	8	10,207	0.08%
2019/11/01	5	37.52	14	37.70	38.00	-9	10,398	-0.09%
2019/10/31	11	37.77	7	38.16	37.40	4	10,604	0.04%
2019/10/30	138	38.67	129	38.42	37.60	9	11,345	0.08%	大買/大賣/
2019/10/29	7	41.71	6	41.78	41.00	1	11,324	0.01%
2019/10/28	12	42.09	12	42.23	42.45	0	11,523	0.00%
2019/10/25	52	43.00	27	42.05	41.50	25	11,500	0.22%
2019/10/24	15	43.38	3	44.12	43.10	12	11,493	0.10%
2019/10/23	12	44.25	23	44.30	43.80	-11	11,480	-0.10%
2019/10/22	29	43.58	18	43.79	43.90	11	11,430	0.10%
2019/10/21	24	44.69	26	44.68	44.20	-2	11,398	-0.02%
2019/10/18	29	44.73	12	44.88	44.95	17	11,464	0.15%
2019/10/17	18	44.15	13	44.38	44.55	5	11,485	0.04%
2019/10/16	87	45.22	60	45.09	43.50	27	11,466	0.24%
2019/10/15	39	42.27	73	42.04	43.45	-34	10,853	-0.31%
2019/10/14	38	39.69	33	40.20	39.50	5	10,371	0.05%
2019/10/09	33	38.21	35	38.20	38.35	-2	10,313	-0.02%
2019/10/08	114	39.02	108	39.37	37.30	6	10,275	0.06%	大買/大賣/
2019/10/07	34	38.26	58	38.27	39.60	-24	9,884	-0.24%
2019/10/04	8	36.23	11	36.17	36.00	-3	9,755	-0.03%
2019/10/03	18	37.52	15	37.85	36.70	3	9,868	0.03%
2019/10/02	25	37.31	40	37.25	37.45	-15	9,920	-0.15%
2019/10/01	1	35.85	0	0.00	36.15	1	9,932	0.01%
2019/09/27	22	35.48	15	35.63	35.10	7	10,001	0.07%
2019/09/26	3	36.72	1	36.85	36.55	2	10,049	0.02%
2019/09/25	9	36.83	6	36.88	37.65	3	10,105	0.03%
2019/09/24	6	37.68	11	37.65	37.40	-5	10,136	-0.05%
2019/09/23	7	37.53	0	0.00	37.40	7	10,108	0.07%
2019/09/20	37	38.86	35	39.17	38.45	2	10,035	0.02%
2019/09/19	13	37.66	9	37.94	37.75	4	9,852	0.04%
2019/09/18	1	37.25	0	0.00	37.25	1	9,804	0.01%
2019/09/17	15	37.12	4	37.43	37.15	11	9,763	0.11%
2019/09/16	10	38.32	7	38.32	38.20	3	9,684	0.03%
2019/09/12	64	40.41	93	40.27	39.20	-29	9,625	-0.30%
2019/09/11	76	38.89	49.5	38.82	39.00	26.5	9,314	0.28%
2019/09/10	17	36.93	35.5	36.09	37.65	-18.5	9,092	-0.20%
2019/09/09	0	0.00	20	37.50	36.90	-20	8,909	-0.22%
2019/09/06	3	37.42	1	37.60	37.35	2	8,868	0.02%
2019/09/05	29	37.46	31	37.78	37.80	-2	8,807	-0.02%
2019/09/04	5	36.98	10	37.21	36.65	-5	8,716	-0.06%
2019/09/03	18	37.53	2	37.50	37.20	16	8,612	0.19%
2019/09/02	13	37.41	14	37.80	38.20	-1	8,549	-0.01%
2019/08/30	26	37.78	18	37.88	37.30	8	8,486	0.09%
2019/08/29	46	37.28	14	37.14	37.05	32	8,397	0.38%
2019/08/28	19	39.05	25	39.18	38.05	-6	8,289	-0.07%
2019/08/27	28	37.63	26	37.30	37.15	2	8,125	0.02%
2019/08/26	2	38.35	6	38.36	37.00	-4	8,056	-0.05%
2019/08/23	11	39.93	25	40.39	39.60	-14	7,933	-0.18%
2019/08/22	18.5	40.49	10	40.94	40.55	8.5	7,845	0.11%
2019/08/21	28	40.09	21	39.66	41.50	7	7,702	0.09%
2019/08/20	24	40.54	39	41.00	40.10	-15	7,552	-0.20%
2019/08/19	48	42.69	17	42.86	41.90	31	7,402	0.42%
2019/08/16	57	41.71	57	41.62	41.70	0	7,134	0.00%
2019/08/15	25	39.44	14	39.70	39.50	11	6,816	0.16%
2019/08/14	41	40.64	60	40.92	40.50	-19	6,681	-0.28%
2019/08/13	33	38.05	37	37.64	38.60	-4	6,335	-0.06%
2019/08/12	76	39.66	49	39.09	37.50	27	6,146	0.44%
2019/08/08	34	38.10	25	38.02	39.25	9	5,860	0.15%
2019/08/07	14	36.98	13	36.73	35.70	1	5,612	0.02%
2019/08/06	14	34.85	17	35.61	36.00	-3	5,343	-0.06%
2019/08/05	27	38.53	46	38.64	37.40	-19	4,944	-0.38%
2019/08/02	35	41.54	32	41.38	39.55	3	4,705	0.06%
2019/08/01	122	41.34	109	41.86	42.90	13	4,364	0.30%	大買/大賣/
2019/07/31	54.5	38.25	49	38.43	39.90	5.5	3,490	0.16%
2019/07/30	31	35.97	26	36.36	36.75	5	3,115	0.16%
2019/07/29	5	33.86	5	33.85	33.95	0	2,843	0.00%
2019/07/26	7	33.82	17	33.94	33.55	-10	2,786	-0.36%
2019/07/25	2	33.13	28	33.63	32.80	-26	2,671	-0.97%
2019/07/24	35	34.24	47	34.49	34.20	-12	2,579	-0.47%
2019/07/23	66	33.86	66	33.67	33.95	0	2,509	0.00%
2019/07/22	111	33.72	70.2	33.73	33.55	40.8	2,412	1.69%	大買/
2019/07/19	13	31.83	17	31.47	32.80	-4	2,226	-0.18%
2019/07/18	15.5	31.48	11.1	31.13	30.30	4.4	2,079	0.21%
2019/07/17	7	28.91	3	28.80	30.00	4	1,856	0.22%
2019/07/16	22	27.13	45	27.10	27.30	-23	1,670	-1.38%
2019/07/15	8	26.16	11	26.19	26.40	-3	1,554	-0.19%
2019/07/12	10	26.42	24	25.33	25.20	-14	1,419	-0.99%
2019/07/11	14	25.30	15	25.18	25.40	-1	1,318	-0.08%
2019/07/10	29	25.54	25	25.42	25.40	4	1,228	0.33%
2019/07/09	28	25.89	25	25.98	26.50	3	1,049	0.29%
2019/07/08	38	24.71	1	25.00	25.80	37	890	4.16%
2019/07/05	6	23.46	24.1	23.74	24.50	-18.1	770	-2.34%
2019/07/04	35.1	23.38	29	23.30	23.25	6.1	667	0.92%
2019/07/03	62	22.09	168	22.23	22.80	-106	561	-18.88%	大賣/鉅額交易
2019/07/02	95	21.05	51	21.63	21.95	44	440	10.00%
2019/07/01	56	19.65	51	19.91	20.90	5	329	1.52%
2019/06/28	20	18.85	0	0.00	19.00	20	253	7.88%
2019/06/27	20	18.40	0	0.00	18.45	20	239	8.34%
2019/05/16	0	0.00	5	17.55	17.85	-5	312	-1.60%
2019/05/09	0	0.00	0.3	18.30	18.35	-0.3	308	-0.09%
2019/04/23	0	0.00	0.2	18.80	18.90	-0.2	300	-0.06%
2019/04/11	2	18.95	2	19.25	19.20	0	283	0.00%
2019/04/01	0	0.00	0.5	18.75	18.80	-0.5	200	-0.25%
2019/03/27	0	0.00	1	18.85	18.80	-1	179	-0.56%
2019/03/18	1	18.45	0	0.00	18.50	1	128	0.78%
2019/02/26	0	0.00	0.5	18.10	18.20	-0.5	135	-0.34%
2019/02/13	0.5	17.85	0	0.00	17.95	0.5	199	0.26%
2019/01/28	0	0.00	1	17.45	17.50	-1	225	-0.44%
2019/01/25	0.1	17.45	0	0.00	17.50	0.1	224	0.05%
2018/12/12	0	0.00	0.8	17.85	17.85	-0.8	344	-0.23%
2018/12/10	0	0.00	1	17.85	17.90	-1	374	-0.27%
2018/11/16	2	16.50	0	0.00	16.50	2	422	0.47%
2018/11/15	0	0.00	2	16.70	16.80	-2	425	-0.47%
2018/11/13	0	0.00	5	16.90	17.00	-5	414	-1.21%
2018/11/09	0	0.00	3	16.90	17.00	-3	431	-0.70%
2018/11/08	0	0.00	1	17.20	16.95	-1	428	-0.23%
2018/11/07	0	0.00	2	16.18	16.35	-2	424	-0.47%
2018/10/31	1	14.95	0	0.00	15.25	1	477	0.21%
2018/10/23	1	15.20	0	0.00	15.25	1	536	0.19%
2018/10/16	0	0.00	1	15.25	15.15	-1	606	-0.16%
2018/10/11	0	0.00	10	14.32	14.90	-10	649	-1.54%
2018/09/20	2	16.05	0	0.00	16.05	2	887	0.23%
2018/09/05	1	15.80	0	0.00	15.85	1	1,033	0.10%
2018/08/29	4	16.50	1	16.65	16.50	3	1,019	0.29%
2018/08/23	1	17.00	0	0.00	17.10	1	1,037	0.10%
2018/08/22	0	0.00	1	17.00	17.00	-1	1,037	-0.10%
2018/08/20	3	17.20	0	0.00	17.20	3	1,034	0.29%
2018/08/17	1	17.10	0	0.00	17.20	1	1,034	0.10%
2018/08/16	1	16.60	5	16.90	16.85	-4	1,029	-0.39%
2018/08/14	4	17.33	9	17.81	18.00	-5	995	-0.50%
2018/08/13	3	17.95	0	0.00	17.85	3	976	0.31%
2018/08/10	4	18.68	7	18.88	18.85	-3	958	-0.31%
2018/08/07	0	0.00	2	19.10	19.30	-2	926	-0.22%
2018/08/02	0	0.00	4	18.55	18.45	-4	887	-0.45%
2018/08/01	2	18.50	0	0.00	18.60	2	881	0.23%
2018/07/31	2	19.05	0	0.00	19.10	2	856	0.23%
2018/07/30	0	0.00	7	19.14	19.20	-7	852	-0.82%
2018/07/27	17	19.07	1	19.30	19.20	16	840	1.90%
2018/07/25	0	0.00	1	18.70	18.70	-1	800	-0.12%
2018/07/24	1	18.35	0	0.00	18.40	1	780	0.13%
2018/07/23	2	18.15	1	18.30	18.25	1	776	0.13%
2018/07/19	0	0.00	1	18.30	18.55	-1	763	-0.13%
2018/07/18	1	18.25	2	18.05	18.40	-1	743	-0.13%
2018/07/17	2	18.20	5	17.98	17.95	-3	715	-0.42%
2018/07/16	5	17.66	1	17.75	17.95	4	695	0.58%
2018/07/13	3	17.48	2	17.48	17.50	1	650	0.15%
2018/07/11	7	16.92	3	16.97	16.80	4	617	0.65%
2018/07/10	11	17.32	2	17.45	17.30	9	606	1.48%
2018/07/09	0	0.00	1	16.60	16.60	-1	547	-0.18%
2018/07/05	2	16.80	1	16.70	16.65	1	539	0.19%
2018/07/04	0	0.00	31	16.50	16.55	-31	517	-5.99%
2018/07/03	30	16.57	0	0.00	16.55	30	499	6.00%
2018/06/27	0	0.00	1	16.40	16.40	-1	472	-0.21%
2018/06/19	1	16.75	0	0.00	16.65	1	510	0.20%
2018/06/15	0	0.00	1	16.85	16.85	-1	460	-0.22%
2018/06/01	0	0.00	5	15.60	15.75	-5	370	-1.35%
2018/05/31	5	15.60	0	0.00	15.65	5	372	1.34%
2018/05/28	0	0.00	1	15.45	15.50	-1	365	-0.27%
2018/05/24	1	15.40	0	0.00	15.55	1	365	0.27%
2018/05/23	0	0.00	1	15.50	15.50	-1	363	-0.27%
2018/05/11	1	15.40	0	0.00	15.45	1	381	0.26%
2018/05/03	0	0.00	1	15.40	15.40	-1	387	-0.26%
2018/04/26	0	0.00	5	15.20	15.40	-5	459	-1.09%
2018/04/17	2	16.15	0	0.00	16.20	2	444	0.45%
2018/04/12	1	16.35	0	0.00	16.40	1	449	0.22%
2018/03/19	3	16.00	0	0.00	16.05	3	398	0.75%
2018/01/31	0	0.00	1	17.35	17.35	-1	326	-0.31%
2018/01/25	3	17.60	0	0.00	17.35	3	335	0.89%
2018/01/23	10	17.95	10	18.03	18.05	0	318	0.00%
2018/01/11	1	17.15	0	0.00	17.20	1	291	0.34%
2018/01/09	1	17.20	0	0.00	17.40	1	294	0.34%
2018/01/02	1	17.20	0	0.00	17.30	1	289	0.35%