達邁 (3645)-大展券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
44.25
漲跌
▼0.55
漲幅
-1.23%
成交量
3,112張
產業
上市電子零組件類股
274人加入追蹤

立即追蹤
本地時間: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

達邁 (3645)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/03	2	44.85	19	46.57	44.25	-17	2,298	-0.74%
2024/04/29	0	0.00	13	44.02	43.45	-13	2,301	-0.56%
2024/04/26	2	43.95	20	44.00	43.30	-18	2,309	-0.78%
2024/04/25	0	0.00	7	45.46	44.65	-7	2,301	-0.30%
2024/04/24	10	45.00	25	45.76	44.60	-15	2,303	-0.65%
2024/04/22	7	44.89	10	43.40	43.65	-3	2,297	-0.13%
2024/04/19	65	46.88	25	46.18	46.00	40	2,276	1.76%
2024/04/18	19	47.02	12	47.70	46.55	7	2,213	0.32%
2024/04/17	0	0.00	10	45.00	45.35	-10	2,172	-0.46%
2024/04/16	15	43.58	50	44.12	43.75	-35	2,190	-1.60%
2024/04/15	0	0.00	22	46.03	45.50	-22	2,167	-1.01%
2024/04/12	2	45.15	6	45.68	45.10	-4	2,147	-0.19%
2024/04/10	0	0.00	2	46.55	47.05	-2	2,079	-0.10%
2024/04/09	6	45.41	18	45.25	45.50	-12	2,006	-0.60%
2024/04/08	3	43.35	31	43.40	44.15	-28	1,875	-1.49%
2024/04/02	0	0.00	10	40.25	40.20	-10	1,849	-0.54%
2024/03/29	5	40.30	15	40.95	40.20	-10	1,916	-0.52%
2024/03/27	0	0.00	30	40.87	40.90	-30	2,011	-1.49%
2024/03/26	5	40.50	15	40.60	40.50	-10	2,028	-0.49%
2024/03/25	0	0.00	20	40.75	41.00	-20	2,077	-0.96%
2024/03/22	0	41.00	5	40.00	40.15	-5	2,099	-0.24%
2024/03/21	12	40.00	5	40.30	40.40	7	2,125	0.33%
2024/03/19	2	41.00	0	0.00	41.00	2	2,353	0.08%
2024/03/15	4	40.19	0	0.00	40.35	4	2,360	0.17%
2024/03/14	4	40.83	0	0.00	40.50	4	2,351	0.17%
2024/03/13	8	43.38	6	44.90	42.00	2	2,334	0.09%
2024/03/12	0	0.00	18	44.76	45.00	-18	2,301	-0.78%
2024/03/11	1	44.75	16	44.55	44.55	-15	2,308	-0.65%
2024/03/08	14	44.15	70	44.36	43.05	-56	2,281	-2.45%
2024/03/07	0	0.00	21	49.38	47.80	-21	2,173	-0.97%
2024/03/06	25	48.00	31	46.31	48.30	-6	2,032	-0.30%
2024/03/05	9	44.79	9	46.49	45.85	0	1,884	0.00%
2024/03/04	0	0.00	37	43.93	44.75	-37	1,790	-2.07%
2024/03/01	19	43.39	10	42.61	42.70	9	1,704	0.53%
2024/02/29	0	0.00	31	44.27	44.50	-31	1,694	-1.83%
2024/02/27	6	43.38	38	43.83	43.70	-32	1,689	-1.89%
2024/02/26	0	43.23	41	43.28	43.50	-41	1,673	-2.45%
2024/02/23	17	43.48	0	0.00	42.85	17	1,673	1.02%
2024/02/22	8	44.28	22	44.33	44.05	-14	1,674	-0.84%
2024/02/21	5	43.35	24	43.57	43.35	-19	1,667	-1.14%
2024/02/20	7	42.96	5	43.30	43.10	2	1,716	0.12%
2024/02/19	2	43.30	42	43.59	43.70	-40	1,731	-2.31%
2024/02/16	0	0.00	27	43.42	43.45	-27	1,728	-1.56%
2024/02/15	0	0.00	30	42.93	43.10	-30	1,714	-1.75%
2024/02/05	1	41.00	5	41.30	42.45	-4	1,712	-0.23%
2024/02/02	0	0.00	38	42.12	41.95	-38	1,746	-2.18%
2024/02/01	0	0.00	2	41.65	41.95	-2	1,758	-0.11%
2024/01/31	5	41.25	10	41.10	41.25	-5	1,760	-0.28%
2024/01/30	2	40.75	0	0.00	40.70	2	1,753	0.11%
2024/01/29	0	0.00	28	41.36	41.50	-28	1,746	-1.60%
2024/01/26	8	42.06	30	42.49	42.00	-22	1,735	-1.27%
2024/01/25	1	43.30	22	43.24	43.00	-21	1,719	-1.22%
2024/01/24	12	42.43	5	43.35	42.20	7	1,671	0.42%
2024/01/22	15	43.40	15	43.77	43.40	0	1,654	0.00%
2024/01/19	5	43.00	10	43.13	43.15	-5	1,643	-0.30%
2024/01/17	0	0.00	22	42.70	42.85	-22	1,611	-1.37%
2024/01/15	5	42.05	11	42.82	42.05	-6	1,584	-0.38%
2024/01/12	5	42.35	0	0.00	42.15	5	1,578	0.32%
2024/01/11	0	0.00	11	43.01	43.00	-11	1,567	-0.70%
2024/01/10	11	41.42	27	41.47	42.40	-16	1,531	-1.04%
2024/01/09	2	40.00	0	0.00	39.95	2	1,478	0.14%
2024/01/08	9	40.83	5	41.38	40.75	4	1,471	0.27%
2024/01/05	8	40.75	0	0.00	40.75	8	1,468	0.54%
2024/01/04	24	40.99	20	41.50	40.65	4	1,463	0.27%
2024/01/03	2	42.10	7	42.03	41.90	-5	1,449	-0.34%
2024/01/02	3	43.55	0	0.00	43.05	3	1,439	0.21%
2023/12/29	0	0.00	4	44.10	44.10	-4	1,429	-0.28%
2023/12/28	4	43.85	20	43.80	43.65	-16	1,420	-1.13%
2023/12/27	7	44.66	17	45.17	44.95	-10	1,398	-0.72%
2023/12/26	8	45.14	14	44.98	44.90	-6	1,365	-0.44%
2023/12/25	3	45.48	18	44.53	45.80	-15	1,324	-1.13%
2023/12/22	10	43.03	45	43.19	43.25	-35	1,242	-2.82%
2023/12/21	9	44.08	5	43.80	43.75	4	1,226	0.33%
2023/12/20	16	45.36	14	45.43	44.85	2	1,199	0.17%
2023/12/19	13	44.85	18	44.90	44.90	-5	1,144	-0.44%
2023/12/18	28	44.49	20	44.65	44.60	8	1,115	0.72%
2023/12/15	4	44.46	35	43.62	44.50	-31	1,079	-2.87%
2023/12/14	17	44.90	98	43.92	44.30	-81	1,027	-7.88%
2023/12/13	5	41.18	10	41.43	41.15	-5	822	-0.61%
2023/12/12	0	0.00	17	41.06	41.20	-17	831	-2.04%
2023/12/11	0	0.00	5	40.90	40.80	-5	851	-0.59%
2023/12/08	10	42.00	10	42.45	41.35	0	854	0.00%
2023/12/07	23	41.90	8	42.45	41.60	15	874	1.71%
2023/12/06	10	42.08	10	42.40	42.30	0	879	0.00%
2023/12/05	5	41.70	15	42.17	42.40	-10	853	-1.17%
2023/12/04	0	0.00	17	41.84	42.00	-17	833	-2.04%
2023/12/01	0	0.00	5	41.00	40.80	-5	821	-0.61%
2023/11/30	0	0.00	4	41.18	40.95	-4	855	-0.47%
2023/11/29	1	39.20	7	40.27	41.00	-6	833	-0.72%
2023/11/28	0	0.00	10	39.80	39.75	-10	805	-1.24%
2023/11/27	0	0.00	5	39.93	39.40	-5	802	-0.62%
2023/11/24	9	39.94	0	0.00	39.70	9	787	1.14%
2023/11/23	5	40.60	10	41.28	40.60	-5	771	-0.65%
2023/11/22	17	41.73	5	41.70	41.30	12	769	1.56%
2023/11/21	8	41.38	15	41.63	41.30	-7	756	-0.93%
2023/11/20	7	42.57	9	42.55	42.45	-2	733	-0.27%
2023/11/17	14	42.43	17	41.04	42.70	-3	646	-0.46%
2023/11/16	5	39.00	0	0.00	40.80	5	579	0.86%
2023/11/15	3	38.70	11	38.07	38.70	-8	555	-1.44%
2023/11/14	3	37.83	0	0.00	37.80	3	547	0.55%
2023/11/13	20	38.13	20	37.35	38.20	0	548	0.00%
2023/11/10	8	38.50	9	38.51	38.50	-1	542	-0.18%
2023/11/09	12	43.00	15	43.64	42.75	-3	495	-0.61%
2023/11/08	5	40.72	15	43.05	42.95	-10	498	-2.01%
2023/11/06	0	0.00	4	40.40	40.45	-4	497	-0.80%
2023/11/03	4	39.75	4	40.00	39.50	0	501	0.00%
2023/11/02	5	39.60	3	39.30	39.60	2	505	0.40%
2023/11/01	3	38.85	0	0.00	38.85	3	516	0.58%
2023/10/31	2	39.20	0	0.00	38.25	2	526	0.38%
2023/10/30	1	40.10	3	39.97	39.90	-2	538	-0.37%
2023/10/27	0	0.00	2	40.00	39.95	-2	549	-0.36%
2023/10/25	5	39.30	5	39.25	39.30	0	568	0.00%
2023/10/19	5	38.65	0	0.00	38.65	5	676	0.74%
2023/10/18	19	38.93	6	38.70	38.90	13	703	1.85%
2023/10/17	0	0.00	9	39.80	39.95	-9	729	-1.23%
2023/10/13	10	39.92	0	0.00	39.90	10	845	1.18%
2023/10/12	5	39.90	0	0.00	39.90	5	865	0.58%
2023/10/11	20	39.54	13	39.00	39.15	7	886	0.79%
2023/10/06	0	0.00	5	40.40	41.10	-5	914	-0.55%
2023/10/05	2	40.35	0	0.00	40.20	2	976	0.20%
2023/10/04	14	39.90	0	0.00	40.15	14	1,047	1.34%
2023/10/03	6	40.96	5	40.95	40.95	1	1,164	0.09%
2023/10/02	8	41.90	8	41.31	41.90	0	1,211	0.00%
2023/09/28	5	40.90	0	0.00	40.90	5	1,221	0.41%
2023/09/27	1	40.00	0	0.00	40.55	1	1,222	0.08%
2023/09/26	7	41.69	0	0.00	41.00	7	1,223	0.57%
2023/09/25	10	42.65	6	42.62	42.65	4	1,221	0.33%
2023/09/22	5	41.90	0	0.00	41.90	5	1,221	0.41%
2023/09/21	7	41.75	0	0.00	41.85	7	1,220	0.57%
2023/09/20	5	42.55	0	0.00	42.55	5	1,216	0.41%
2023/09/19	9	43.06	5	43.30	43.00	4	1,217	0.33%
2023/09/15	5	44.55	20	44.00	43.85	-15	1,216	-1.23%
2023/09/14	5	45.30	6	43.30	45.30	-1	1,206	-0.08%
2023/09/13	0	0.00	5	42.55	42.55	-5	1,186	-0.42%
2023/09/12	18	44.06	18	44.59	43.60	0	1,182	0.00%
2023/09/11	3	43.98	22	42.98	44.15	-19	1,155	-1.64%
2023/09/08	16	41.66	0	0.00	41.70	16	1,157	1.38%
2023/09/06	26	42.70	9	42.96	42.50	17	1,155	1.47%
2023/09/05	14	44.64	10	43.35	44.60	4	1,141	0.35%
2023/09/04	7	41.03	2	41.40	41.40	5	1,104	0.45%
2023/09/01	16	41.10	6	41.20	41.10	10	1,109	0.90%
2023/08/31	11	40.88	5	41.50	40.70	6	1,111	0.54%
2023/08/30	5	40.90	10	40.85	41.45	-5	1,127	-0.44%
2023/08/29	5	39.60	5	39.75	39.80	0	1,128	0.00%
2023/08/28	21	39.67	0	0.00	39.60	21	1,131	1.86%
2023/08/24	7	41.17	10	41.34	40.85	-3	1,191	-0.25%
2023/08/23	5	41.30	0	0.00	41.40	5	1,195	0.42%
2023/08/22	15	41.85	0	0.00	41.40	15	1,198	1.25%
2023/08/18	11	42.73	0	0.00	42.70	11	1,197	0.92%
2023/08/17	15	42.90	5	42.55	43.35	10	1,199	0.83%
2023/08/16	1	41.90	0	0.00	42.55	1	1,202	0.08%
2023/08/14	0	0.00	2	43.10	43.05	-2	1,186	-0.17%
2023/08/11	11	47.03	5	47.50	46.95	6	1,163	0.52%
2023/08/10	8	46.94	0	0.00	47.00	8	1,158	0.69%
2023/08/09	6	48.75	1	49.45	48.75	5	1,143	0.44%
2023/08/07	6	48.48	1	48.05	49.00	5	1,136	0.44%
2023/08/04	0	0.00	10	47.41	48.60	-10	1,125	-0.89%
2023/08/02	9	47.18	6	48.01	47.10	3	1,115	0.27%
2023/08/01	2	47.73	15	48.17	47.30	-13	1,100	-1.18%
2023/07/31	3	49.30	8	50.31	49.30	-5	1,088	-0.46%
2023/07/28	35	49.55	40	48.95	49.55	-5	1,072	-0.47%
2023/07/27	10	49.45	10	49.50	49.45	0	1,060	0.00%
2023/07/26	27	50.70	0	0.00	49.35	27	1,046	2.58%
2023/07/25	20	51.80	0	0.00	51.60	20	1,020	1.96%
2023/07/24	35	50.32	1	49.65	50.90	34	979	3.47%
2023/07/21	31	50.62	2	50.40	50.80	29	949	3.05%
2023/07/20	87	49.30	0	0.00	49.40	87	927	9.38%
2023/07/19	42	50.07	5	50.44	50.40	37	899	4.11%
2023/07/18	80	48.65	4	49.23	48.80	76	849	8.95%
2023/07/14	32	47.00	50	47.33	47.20	-18	767	-2.35%
2023/07/13	37	47.68	1	47.55	47.90	36	753	4.78%
2023/07/12	71	46.70	23	46.90	46.75	48	719	6.68%
2023/07/11	20	45.63	49	45.35	45.50	-29	657	-4.41%
2023/07/10	66	45.37	83.3	44.44	45.95	-17.3	593	-2.92%
2023/07/07	53	40.71	10	41.12	41.90	43	473	9.09%
2023/07/06	0	0.00	2	39.95	39.65	-2	423	-0.47%
2023/07/04	10	39.03	0	0.00	38.95	10	409	2.44%
2023/07/03	20	38.45	5	38.55	38.50	15	405	3.70%
2023/06/30	3	37.75	0	0.00	37.70	3	403	0.74%
2023/06/29	22	38.07	0	0.00	38.00	22	401	5.47%
2023/06/27	21	38.09	0	0.00	38.10	21	408	5.14%
2023/06/26	2	38.48	0	0.00	38.40	2	406	0.49%
2023/06/20	12	38.00	15	37.42	38.00	-3	402	-0.75%
2023/06/19	2	38.10	0	0.00	37.70	2	402	0.50%
2023/06/16	10	39.60	0	0.00	39.35	10	388	2.57%
2023/06/15	25	39.37	14	39.61	39.60	11	380	2.89%
2023/06/14	18	39.81	8	39.30	39.90	10	370	2.70%
2023/06/13	10	38.00	0	0.00	38.00	10	349	2.86%
2023/06/12	26	37.91	0	0.00	37.90	26	347	7.47%
2023/06/09	24	38.19	0	0.00	38.30	24	344	6.97%
2023/06/08	0	0.00	3	38.45	38.20	-3	347	-0.86%
2023/06/07	15	38.25	7	38.35	38.25	8	351	2.28%
2023/06/06	15	37.90	0	0.00	37.90	15	360	4.16%
2023/06/05	4	38.60	12	38.24	38.45	-8	357	-2.24%
2023/06/02	2	36.85	1	37.10	36.95	1	340	0.29%
2023/06/01	4	37.13	2	37.45	37.15	2	342	0.58%
2023/05/31	7	37.31	0	0.00	37.35	7	338	2.07%
2023/05/30	12	38.01	2	37.95	37.95	10	329	3.04%
2023/05/29	5	35.90	3	35.35	35.90	2	272	0.74%
2023/05/26	5	35.10	0	0.00	35.10	5	264	1.89%
2023/05/24	0	0.00	1	35.00	35.05	-1	257	-0.39%
2023/05/23	8	34.44	0	0.00	34.60	8	256	3.11%
2023/05/22	5	35.00	5	34.30	35.10	0	252	0.00%
2023/05/19	6	34.10	0	0.00	34.10	6	248	2.41%
2023/05/18	5	34.05	0	0.00	34.05	5	250	1.99%
2023/05/17	10	33.78	0	0.00	33.80	10	253	3.95%
2023/05/16	6	33.45	0	0.00	33.45	6	256	2.34%
2023/05/15	10	33.20	0	0.00	33.20	10	257	3.88%
2023/05/11	37	32.88	0	0.00	32.95	37	259	14.28%
2023/05/10	7	33.52	0	0.00	33.55	7	259	2.69%
2023/05/09	10	33.70	0	0.00	33.70	10	260	3.83%
2023/05/05	4	34.00	0	0.00	34.00	4	262	1.53%
2023/05/03	6	34.00	0	0.00	34.00	6	266	2.25%
2023/04/28	2	33.90	0	0.00	33.50	2	270	0.74%
2023/04/27	3	33.95	0	0.00	33.95	3	268	1.12%
2023/04/21	10	34.20	0	0.00	34.20	10	259	3.85%
2023/04/20	10	34.25	0	0.00	34.25	10	257	3.88%
2023/04/18	20	36.18	5	36.42	35.40	15	254	5.89%
2023/04/17	16	35.70	0	0.00	35.70	16	243	6.57%
2023/04/14	5	35.10	0	0.00	35.10	5	241	2.07%
2023/03/30	0	0.00	2	34.00	33.85	-2	229	-0.87%
2023/03/29	7	33.65	5	33.50	33.65	2	229	0.87%
2023/03/27	8	34.70	0	0.00	34.70	8	227	3.52%
2023/03/24	5	34.75	0	0.00	34.80	5	229	2.18%
2023/03/22	12	34.70	0	0.00	34.70	12	230	5.20%
2023/03/20	1	33.40	0	0.00	33.45	1	236	0.42%
2023/03/16	15	33.21	0	0.00	33.30	15	245	6.12%
2023/03/10	10	34.80	10	34.50	34.35	0	266	0.00%
2023/03/09	0	0.00	1	36.40	35.55	-1	270	-0.37%
2023/03/08	0	0.00	5	35.10	35.25	-5	271	-1.84%
2023/03/07	5	34.85	0	0.00	35.00	5	270	1.85%
2023/03/06	10	35.25	1	35.20	35.25	9	269	3.34%
2023/03/01	2	33.90	0	0.00	33.90	2	282	0.71%
2023/02/24	5	34.25	0	0.00	34.10	5	283	1.77%
2023/02/23	6	34.35	0	0.00	34.35	6	284	2.11%
2023/02/21	5	34.40	0	0.00	34.40	5	290	1.72%
2023/02/20	0	0.00	6	34.27	34.40	-6	294	-2.04%
2023/02/17	1	33.70	0	0.00	33.75	1	298	0.33%
2023/02/16	0	0.00	7	34.51	34.45	-7	309	-2.26%
2023/02/10	0	0.00	10	33.60	33.55	-10	319	-3.13%
2023/02/09	0	0.00	1	34.15	34.05	-1	321	-0.31%
2023/02/08	0	0.00	7	33.89	34.00	-7	325	-2.15%
2023/02/06	6	33.55	0	0.00	33.55	6	328	1.82%
2023/02/03	5	33.55	0	0.00	33.55	5	331	1.51%
2023/02/02	4	33.60	2	33.80	33.75	2	333	0.60%
2023/02/01	4	33.30	0	0.00	33.65	4	336	1.19%
2023/01/31	5	33.00	0	0.00	33.00	5	340	1.47%
2023/01/17	0	0.00	5	31.70	31.70	-5	344	-1.45%
2023/01/13	3	31.45	0	0.00	31.40	3	353	0.85%
2023/01/11	2	31.80	0	0.00	31.75	2	359	0.56%
2023/01/09	0	0.00	4	32.40	32.35	-4	367	-1.09%
2023/01/06	4	32.05	0	0.00	32.05	4	374	1.07%
2023/01/05	2	32.00	0	0.00	31.90	2	387	0.52%
2023/01/04	1	32.10	6	32.04	32.00	-5	394	-1.27%
2023/01/03	5	32.05	10	31.70	32.05	-5	409	-1.22%
2022/12/22	10	32.95	8	32.90	32.95	2	446	0.45%
2022/12/20	0	0.00	10	32.75	32.65	-10	503	-1.99%
2022/12/19	10	33.77	8	34.10	33.60	2	543	0.37%
2022/12/16	5	34.00	5	33.95	34.00	0	546	0.00%
2022/12/12	0	0.00	3	34.05	34.50	-3	559	-0.54%
2022/12/09	8	34.18	5	34.65	33.50	3	555	0.54%
2022/12/08	7	34.10	5	34.10	34.10	2	558	0.36%
2022/12/06	26	34.56	20	34.95	33.90	6	557	1.08%
2022/12/05	0	0.00	1	34.65	34.30	-1	552	-0.18%
2022/12/02	0	0.00	11	34.12	34.00	-11	557	-1.97%
2022/12/01	20	33.90	1	34.00	33.80	19	556	3.42%
2022/11/30	5	33.45	0	0.00	33.50	5	554	0.90%
2022/11/29	12	31.90	0	0.00	31.90	12	549	2.18%
2022/11/25	10	31.70	0	0.00	31.45	10	573	1.74%
2022/11/24	10	32.00	1	32.30	32.00	9	581	1.55%
2022/11/22	5	30.60	6	30.73	30.60	-1	589	-0.17%
2022/11/21	1	31.10	6	31.00	30.95	-5	604	-0.83%
2022/11/18	5	31.10	0	0.00	31.10	5	629	0.79%
2022/11/17	0	0.00	5	31.35	31.55	-5	644	-0.78%
2022/11/11	6	31.08	15	31.00	31.00	-9	701	-1.28%
2022/11/10	6	31.37	0	0.00	31.20	6	709	0.85%
2022/11/08	15	31.60	15	32.07	31.35	0	767	0.00%
2022/11/07	15	31.75	0	0.00	31.75	15	813	1.84%
2022/10/28	11	29.50	10	29.56	29.50	1	1,028	0.10%
2022/10/27	4	30.60	0	0.00	30.60	4	1,045	0.38%
2022/10/26	1	29.45	0	0.00	29.65	1	1,082	0.09%
2022/10/24	0	0.00	4	30.60	30.95	-4	1,225	-0.33%
2022/10/21	2	30.00	2	29.80	29.80	0	1,269	0.00%
2022/10/18	10	31.50	0	0.00	31.50	10	1,350	0.74%
2022/10/14	7	30.80	0	0.00	30.80	7	1,404	0.50%
2022/10/13	20	28.95	20	29.01	28.95	0	1,413	0.00%
2022/10/11	11	31.28	6	30.98	30.90	5	1,439	0.35%
2022/10/07	5	32.90	5	33.00	32.90	0	1,459	0.00%
2022/10/06	0	0.00	10	32.90	32.95	-10	1,481	-0.67%
2022/10/05	10	33.53	1	33.90	33.10	9	1,500	0.60%
2022/10/04	11	33.28	15	33.10	33.00	-4	1,530	-0.26%
2022/10/03	25	33.11	15	33.16	33.50	10	1,537	0.65%
2022/09/30	75	33.00	8	32.89	33.25	67	1,570	4.27%
2022/09/29	10	32.91	0	0.00	32.70	10	1,656	0.60%
2022/09/28	40	32.23	0	0.00	31.90	40	1,688	2.37%
2022/09/27	21	31.96	20	32.78	32.65	1	1,699	0.06%
2022/09/26	34	34.38	21	34.76	33.95	13	1,701	0.76%
2022/09/23	30	36.74	0	0.00	36.50	30	1,771	1.69%
2022/09/22	28	37.16	0	0.00	37.25	28	1,853	1.51%
2022/09/21	15	37.00	0	0.00	36.85	15	1,946	0.77%
2022/09/20	28	37.04	3	37.30	37.25	25	2,045	1.22%
2022/09/19	13	37.52	0	0.00	37.20	13	2,301	0.56%
2022/09/16	7	38.10	0	0.00	38.10	7	2,479	0.28%
2022/09/15	35	38.59	0	0.00	38.05	35	2,625	1.33%
2022/09/14	40	38.29	0	0.00	38.50	40	2,664	1.50%
2022/09/13	1	38.50	3	38.63	38.70	-2	2,703	-0.07%
2022/09/08	11	36.78	1	37.50	37.65	10	2,812	0.36%
2022/09/07	10	36.25	0	0.00	36.20	10	2,922	0.34%
2022/09/06	15	37.00	0	0.00	36.80	15	2,954	0.51%
2022/09/05	8	37.18	3	37.45	37.20	5	3,025	0.17%
2022/09/02	15	38.08	0	0.00	38.15	15	3,050	0.49%
2022/09/01	20	38.70	0	0.00	38.50	20	3,120	0.64%
2022/08/31	20	39.34	0	0.00	39.70	20	3,276	0.61%
2022/08/30	2.3	39.28	0	0.00	39.20	2.3	3,370	0.07%
2022/08/29	0	0.00	1	39.10	39.60	-1	3,581	-0.03%
2022/08/26	79	40.10	0	0.00	39.70	79	3,888	2.03%
2022/08/25	35	40.33	1	40.90	40.25	34	4,080	0.83%
2022/08/24	52	39.83	0	0.00	40.35	52	4,120	1.26%
2022/08/23	20	39.56	0	0.00	39.85	20	4,225	0.47%
2022/08/22	11	40.13	11	40.75	39.80	0	4,314	0.00%
2022/08/19	1	39.95	4	39.85	40.05	-3	4,360	-0.07%
2022/08/18	10	38.75	25	39.39	39.30	-15	4,363	-0.34%
2022/08/17	5	39.20	13	39.58	39.20	-8	4,391	-0.18%
2022/08/16	15	39.13	1	39.45	39.00	14	4,451	0.31%
2022/08/15	2	38.30	0	0.00	39.20	2	4,484	0.04%
2022/08/12	43	37.81	1	38.85	38.85	42	4,522	0.93%
2022/08/11	60	36.06	0	0.00	37.25	60	4,525	1.33%
2022/08/10	1	34.35	2	35.20	35.10	-1	4,486	-0.02%
2022/08/09	17	35.05	2	35.08	35.05	15	4,431	0.34%
2022/08/08	5	38.90	1	38.10	38.90	4	4,402	0.09%
2022/08/05	25	38.77	0	0.00	38.65	25	4,418	0.57%
2022/08/04	1	37.65	0	0.00	37.90	1	4,466	0.02%
2022/08/03	5	38.15	0	0.00	38.15	5	4,528	0.11%
2022/08/02	20	39.03	0	0.00	38.80	20	4,571	0.44%
2022/08/01	55	40.75	4	41.31	40.30	51	4,629	1.10%
2022/07/29	45	39.97	0	0.00	40.00	45	4,593	0.98%
2022/07/28	89	38.99	2	40.68	40.25	87	4,592	1.89%
2022/07/27	1	39.20	4	38.75	39.50	-3	4,595	-0.07%
2022/07/26	42	39.32	0	0.00	38.95	42	4,665	0.90%
2022/07/25	0	0.00	10	40.18	40.25	-10	4,721	-0.21%
2022/07/22	10	39.45	0	0.00	39.25	10	4,702	0.21%
2022/07/21	5	39.95	10	40.40	40.70	-5	4,738	-0.11%
2022/07/20	15	40.02	5	40.65	39.90	10	4,771	0.21%
2022/07/19	5	40.35	0	0.00	39.75	5	4,863	0.10%
2022/07/18	1	39.55	2	39.65	39.55	-1	4,899	-0.02%
2022/07/14	27	38.83	0	0.00	39.05	27	5,126	0.53%
2022/07/13	10	39.00	1	39.45	38.35	9	5,226	0.17%
2022/07/12	0	0.00	20	38.01	37.60	-20	5,264	-0.38%
2022/07/08	21	40.40	33	41.17	40.50	-12	5,515	-0.22%
2022/07/07	18	40.13	113	40.20	40.45	-95	5,572	-1.70%	大賣/
2022/07/06	5	42.05	0	0.00	40.95	5	5,521	0.09%
2022/07/05	12	42.53	1	42.80	42.75	11	5,529	0.20%
2022/07/04	10	43.10	10	42.25	42.25	0	5,579	0.00%
2022/07/01	1	45.30	21	45.37	42.45	-20	5,652	-0.35%
2022/06/30	5	46.95	2	46.03	45.90	3	5,597	0.05%
2022/06/29	18	48.43	7	48.50	48.45	11	5,642	0.19%
2022/06/28	11	51.00	16	51.68	51.00	-5	5,664	-0.09%
2022/06/27	48	56.05	12	55.57	52.20	36	5,720	0.63%
2022/06/24	161	59.66	49	59.16	58.00	112	5,551	2.02%	大買/鉅額交易
2022/06/23	23	57.35	17	57.49	55.60	6	5,547	0.11%
2022/06/21	15	56.30	0	0.00	56.30	15	5,608	0.27%
2022/06/20	48	57.48	34	55.49	54.30	14	5,776	0.24%
2022/06/17	28	57.30	27	58.30	58.40	1	5,835	0.02%
2022/06/16	11	59.88	5	59.70	58.00	6	5,825	0.10%
2022/06/13	20	58.75	0	0.00	58.50	20	5,613	0.36%
2022/06/10	74	58.11	22	58.72	59.30	52	5,590	0.93%
2022/06/09	64	60.17	7	59.39	58.30	57	5,519	1.03%
2022/06/08	0	0.00	4	60.05	60.00	-4	5,351	-0.07%
2022/06/07	45	59.91	102	58.98	60.00	-57	5,268	-1.08%	大賣/
2022/06/06	58	59.98	34	61.06	59.50	24	5,058	0.47%
2022/06/02	10	59.44	25	59.78	59.00	-15	4,769	-0.31%
2022/06/01	5	56.60	6	57.25	56.80	-1	4,594	-0.02%
2022/05/31	3	56.13	11	55.86	56.20	-8	4,549	-0.18%
2022/05/30	17	53.24	10	55.26	55.50	7	4,453	0.16%
2022/05/27	7	51.67	31	52.08	52.20	-24	4,441	-0.54%
2022/05/26	15	50.60	10	51.30	50.30	5	4,422	0.11%
2022/05/25	10	50.00	0	0.00	50.60	10	4,405	0.23%
2022/05/24	40	51.05	20	51.93	50.80	20	4,390	0.46%
2022/05/19	0	0.00	4	49.08	49.25	-4	4,229	-0.09%
2022/05/18	16	47.00	6	47.43	47.00	10	4,188	0.24%
2022/05/17	5	46.70	0	0.00	46.95	5	4,191	0.12%
2022/05/12	15	48.82	0	0.00	46.20	15	4,202	0.36%
2022/05/11	14	49.76	1	47.45	47.45	13	4,173	0.31%
2022/05/10	3	50.97	1	51.70	51.00	2	4,124	0.05%
2022/05/09	2	55.20	338	53.39	52.90	-336	4,061	-8.27%	大賣/鉅額交易
2022/05/05	20	58.84	2	58.70	58.90	18	3,924	0.46%
2022/05/04	2	56.10	0	0.00	56.60	2	3,856	0.05%
2022/05/03	21	56.76	4	57.48	57.70	17	3,810	0.45%
2022/04/29	5	55.84	13	55.06	55.50	-8	3,737	-0.21%
2022/04/28	7	52.91	0	0.00	53.00	7	3,662	0.19%
2022/04/27	0	0.00	100	51.38	53.10	-100	3,646	-2.74%
2022/04/26	2	56.10	0	0.00	55.00	2	3,607	0.06%
2022/04/25	2	57.10	27	55.66	56.50	-25	3,548	-0.70%
2022/04/22	28	61.49	1	62.00	61.10	27	3,440	0.78%
2022/04/21	1	61.30	2	61.05	61.30	-1	3,382	-0.03%
2022/04/20	54	60.50	7	60.09	61.00	47	3,284	1.43%
2022/04/19	3	58.40	6	58.13	58.20	-3	3,104	-0.10%
2022/04/18	15	57.01	0	0.00	54.20	15	2,981	0.50%
2022/04/15	42	58.75	6	59.30	57.60	36	2,923	1.23%
2022/04/14	304	59.77	3	61.30	58.20	301	2,835	10.62%	大買/鉅額交易
2022/04/13	0	0.00	1	55.40	57.30	-1	2,639	-0.04%
2022/04/12	3	54.87	2	56.70	55.20	1	2,549	0.04%
2022/04/08	4	55.55	108	55.06	56.10	-104	2,473	-4.20%	大賣/鉅額交易
2022/04/07	4	56.15	0	0.00	54.50	4	2,400	0.17%
2022/04/06	1	59.70	3	58.87	59.50	-2	2,291	-0.09%
2022/04/01	100	57.45	0	0.00	60.30	100	2,236	4.47%
2022/03/31	0	0.00	4	60.75	60.60	-4	2,107	-0.19%
2022/03/30	8	59.23	5	59.70	60.00	3	1,993	0.15%
2022/03/29	0	0.00	1	58.00	58.00	-1	1,846	-0.05%
2022/03/28	2	57.30	0	0.00	58.40	2	1,758	0.11%
2022/03/24	1	56.00	1.1	57.09	57.20	-0.1	1,491	-0.01%
2022/03/23	0	0.00	14.5	54.51	55.40	-14.5	1,326	-1.09%
2022/03/22	10	52.90	1.2	51.52	52.90	8.8	1,116	0.79%
2022/03/21	0	0.00	2	47.20	49.00	-2	974	-0.21%
2022/03/16	2	44.35	0	0.00	43.85	2	938	0.21%
2022/03/15	0	0.00	2	44.10	43.90	-2	933	-0.21%
2022/03/08	1	47.00	0	0.00	45.35	1	907	0.11%
2022/03/03	2	49.10	0	0.00	49.90	2	866	0.23%
2022/03/02	0	0.00	2	48.80	50.10	-2	845	-0.24%
2022/03/01	0	0.00	3	49.93	50.60	-3	798	-0.38%
2022/02/24	1	46.10	0	0.00	46.00	1	736	0.14%
2022/02/23	1	48.55	0	0.00	49.10	1	710	0.14%
2022/02/15	2	46.60	0	0.00	46.50	2	710	0.28%
2022/02/10	0	0.00	2	44.20	43.90	-2	631	-0.32%
2022/02/09	0	0.00	0.2	42.15	42.60	-0.2	596	-0.03%
2022/01/21	2	42.50	0	0.00	42.15	2	590	0.34%
2022/01/19	0	0.00	2	43.95	44.90	-2	564	-0.35%
2022/01/17	0	0.00	3	42.05	42.40	-3	530	-0.57%
2022/01/11	0	0.00	0.1	43.15	42.90	-0.1	521	-0.02%
2022/01/07	0	0.00	2	43.15	43.10	-2	517	-0.39%
2022/01/06	3	44.15	0	0.00	44.25	3	506	0.59%
2022/01/03	2	43.18	0	0.00	43.40	2	494	0.40%
2021/12/23	0	43.70	0	0.00	43.70	0	488	0.00%
2021/12/21	1	41.95	0	0.00	41.85	1	472	0.21%
2021/12/09	1	42.95	0	0.00	42.40	1	475	0.21%
2021/12/07	0	0.00	2	41.88	41.80	-2	469	-0.43%
2021/12/02	0	0.00	1	42.70	42.70	-1	452	-0.22%
2021/11/30	0	0.00	1	43.00	42.90	-1	418	-0.24%
2021/11/26	2	42.75	0	0.00	42.55	2	404	0.49%
2021/11/25	3	45.02	0	0.00	43.20	3	397	0.75%
2021/11/16	0	0.00	4	43.73	43.85	-4	302	-1.32%
2021/11/15	0	0.00	3	40.60	41.40	-3	282	-1.06%
2021/10/20	0.3	40.80	0	0.00	40.95	0.3	431	0.07%
2021/10/04	1	39.00	0	0.00	38.40	1	553	0.18%
2021/10/01	1	39.40	0	0.00	39.65	1	551	0.18%
2021/09/03	0	0.00	0	44.55	44.20	0	623	0.00%
2021/08/25	0	0.00	1	43.75	43.50	-1	630	-0.16%
2021/08/19	1	39.90	0	0.00	39.90	1	623	0.16%
2021/08/18	0	0.00	1	40.00	41.55	-1	612	-0.16%
2021/08/16	1	41.80	0	0.00	42.25	1	597	0.17%
2021/08/13	2	43.30	0	0.00	42.65	2	587	0.34%
2021/08/12	1	45.75	5	46.40	45.50	-4	565	-0.71%
2021/07/28	1	50.30	0	0.00	51.50	1	666	0.15%
2021/07/27	1	52.90	0	0.00	53.10	1	679	0.15%
2021/07/23	0	0.00	2	53.50	52.80	-2	667	-0.30%
2021/07/21	1	50.70	0	0.00	50.70	1	675	0.15%
2021/07/16	0	0.00	2	54.80	53.80	-2	889	-0.22%
2021/07/15	2	51.10	0	0.00	51.60	2	920	0.22%
2021/07/07	1	50.10	0	0.00	50.20	1	999	0.10%
2021/06/25	1	50.10	0	0.00	50.10	1	1,127	0.09%
2021/06/21	0	0.00	1	49.90	49.65	-1	1,177	-0.08%
2021/06/15	1	48.90	0	0.00	49.85	1	1,260	0.08%
2021/06/11	5	47.30	0	0.00	47.25	5	1,273	0.39%
2021/06/07	2	45.60	0	0.00	45.20	2	1,580	0.13%
2021/05/31	0	0.00	1	46.25	47.00	-1	1,631	-0.06%
2021/05/17	0	0.00	2	39.70	39.60	-2	1,677	-0.12%
2021/05/11	1	44.65	12	46.81	44.70	-11	1,637	-0.67%
2021/05/10	1	49.85	5	49.50	49.60	-4	1,607	-0.25%
2021/05/07	0	0.00	15	51.00	51.30	-15	1,609	-0.93%
2021/05/06	15	49.50	0	0.00	49.95	15	1,598	0.94%
2021/05/04	0	0.00	2	49.90	50.80	-2	1,581	-0.13%
2021/05/03	1	55.70	1	55.30	53.60	0	1,569	0.00%
2021/04/29	1	56.90	0	0.00	56.50	1	1,557	0.06%
2021/04/28	0	0.00	1	57.10	57.00	-1	1,556	-0.06%
2021/04/27	0.5	56.80	0	0.00	57.50	0.5	1,566	0.03%
2021/04/26	3	57.30	150	57.44	57.20	-147	1,557	-9.44%	大賣/鉅額交易
2021/04/23	154	60.86	4	61.95	58.20	150	1,550	9.67%	大買/鉅額交易
2021/04/22	0	0.00	5.3	60.58	58.50	-5.3	1,438	-0.37%
2021/04/21	10	59.96	3	60.53	59.30	7	1,380	0.51%
2021/04/20	3	58.63	4	58.70	58.40	-1	1,325	-0.08%
2021/04/19	0	0.00	9	57.78	58.70	-9	1,314	-0.68%
2021/04/16	1	56.50	1	57.00	56.00	0	1,290	0.00%
2021/04/15	2	56.00	0	56.00	56.30	2	1,292	0.15%
2021/04/14	2	54.60	0	0.00	55.60	2	1,291	0.15%
2021/04/13	1	56.00	1	56.60	54.80	0	1,289	0.00%
2021/04/12	3	57.40	0	0.00	56.60	3	1,278	0.23%
2021/04/09	2	58.10	0	0.00	58.10	2	1,271	0.16%
2021/04/08	2	59.10	0	0.00	58.80	2	1,272	0.16%
2021/04/07	0	0.00	11	58.64	59.20	-11	1,266	-0.87%
2021/04/06	0.3	57.80	1	57.80	57.60	-0.7	1,262	-0.05%
2021/04/01	4	57.50	2	58.50	57.50	2	1,257	0.16%
2021/03/31	7	58.33	1	61.00	58.00	6	1,253	0.48%
2021/03/26	5	56.30	0	0.00	57.00	5	1,180	0.42%
2021/03/25	0	0.00	6	56.90	56.20	-6	1,188	-0.50%
2021/03/24	5	57.28	7	57.69	57.60	-2	1,180	-0.17%
2021/03/23	5	57.78	2	58.90	57.60	3	1,182	0.25%
2021/03/22	0	0.00	2	57.80	58.30	-2	1,185	-0.17%
2021/03/19	13	58.27	4	58.05	58.20	9	1,185	0.76%
2021/03/18	2	59.00	2	59.70	59.30	0	1,197	0.00%
2021/03/17	6	57.57	2	58.40	58.00	4	1,167	0.34%
2021/03/16	1	59.30	38	59.61	57.90	-37	1,182	-3.13%
2021/03/15	58	60.14	34	60.47	59.50	24	1,177	2.04%
2021/03/12	33	59.94	31	59.26	59.00	2	1,105	0.18%
2021/03/11	12	54.93	4	55.70	56.30	8	976	0.82%
2021/03/10	0	0.00	3	54.53	54.70	-3	935	-0.32%
2021/03/09	1	52.10	0	0.00	52.40	1	911	0.11%
2021/03/08	0	0.00	19	52.94	53.10	-19	937	-2.03%
2021/03/05	0	0.00	0.2	51.30	51.20	-0.2	940	-0.02%
2021/03/02	0	51.65	0	0.00	51.00	0	1,028	0.00%
2021/02/23	0	0.00	5	53.92	53.90	-5	1,117	-0.45%
2021/02/05	2	49.30	0	0.00	49.30	2	1,149	0.17%
2021/02/03	0	0.00	2	49.95	49.65	-2	1,191	-0.17%
2021/01/29	2	47.10	0	0.00	47.15	2	1,272	0.16%
2021/01/20	1	49.00	1	48.80	48.65	0	1,364	0.00%
2021/01/19	2	50.60	1	51.50	50.50	1	1,371	0.07%
2021/01/18	0	0.00	3	49.93	51.40	-3	1,389	-0.22%
2021/01/15	2	51.10	0	0.00	50.70	2	1,388	0.14%
2021/01/08	2	54.10	1	54.20	54.30	1	1,739	0.06%
2021/01/07	0	0.00	1	54.70	55.20	-1	1,758	-0.06%
2021/01/06	1	55.50	0	0.00	53.80	1	1,781	0.06%
2021/01/04	0	0.00	3	56.73	56.80	-3	1,833	-0.16%
2020/12/31	1	55.20	0	0.00	55.30	1	1,836	0.05%
2020/12/25	0	0.00	1	55.60	54.10	-1	1,910	-0.05%
2020/12/24	1	54.90	0	0.00	54.80	1	1,936	0.05%
2020/12/21	0	0.00	1	53.30	53.00	-1	2,009	-0.05%
2020/12/18	0	0.00	1	54.30	54.00	-1	2,021	-0.05%
2020/12/16	2	53.80	0	0.00	54.40	2	2,173	0.09%
2020/12/10	2	55.10	0	0.00	55.30	2	2,339	0.09%
2020/12/09	3	56.97	0	0.00	56.10	3	2,353	0.13%
2020/12/07	0	0.00	10	59.25	58.10	-10	2,551	-0.39%
2020/12/02	2	61.50	1	60.30	59.80	1	2,656	0.04%
2020/11/26	1	60.10	1	61.40	60.90	0	2,983	0.00%
2020/11/25	1	59.40	0	0.00	60.00	1	3,134	0.03%
2020/11/23	1	59.30	0	0.00	59.00	1	3,559	0.03%
2020/11/19	0	0.00	2	58.40	58.60	-2	4,037	-0.05%
2020/11/16	0	0.00	1	58.30	57.50	-1	4,357	-0.02%
2020/11/12	2	55.60	0	0.00	55.80	2	4,716	0.04%
2020/11/10	2	56.50	1	55.50	55.40	1	5,216	0.02%
2020/11/09	0	0.00	3	56.93	57.60	-3	5,337	-0.06%
2020/11/06	1	54.70	0	0.00	54.40	1	5,310	0.02%
2020/11/05	0	0.00	5	54.60	54.10	-5	5,318	-0.09%
2020/11/04	6	54.03	0	0.00	54.10	6	5,377	0.11%
2020/11/02	0	0.00	1	54.10	52.90	-1	5,440	-0.02%
2020/10/29	1	54.80	0	0.00	55.50	1	5,449	0.02%
2020/10/28	1	55.10	0	0.00	54.60	1	5,475	0.02%
2020/10/27	1	55.10	0	0.00	56.60	1	5,588	0.02%
2020/10/23	0	0.00	1	57.30	58.30	-1	5,594	-0.02%
2020/10/22	0	0.00	16	57.10	57.80	-16	5,585	-0.29%
2020/10/21	19	60.48	0	0.00	59.00	19	5,564	0.34%
2020/10/20	12	61.88	6	62.40	60.80	6	5,533	0.11%
2020/10/19	0	0.00	5	61.28	62.00	-5	5,309	-0.09%
2020/10/16	3	58.10	1	56.40	56.40	2	5,241	0.04%
2020/10/15	1	58.00	1	59.40	58.90	0	5,214	0.00%
2020/10/13	0	0.00	4	57.83	59.10	-4	5,187	-0.08%
2020/10/12	8	57.34	6	55.98	55.90	2	5,136	0.04%
2020/10/08	5	59.30	0	0.00	58.50	5	5,107	0.10%
2020/10/07	1	60.00	0	0.00	59.50	1	5,086	0.02%
2020/10/06	1	58.70	1	60.70	58.80	0	5,061	0.00%
2020/09/30	0	0.00	7	57.56	57.70	-7	5,029	-0.14%
2020/09/29	6	57.28	1	57.40	56.40	5	5,029	0.10%
2020/09/28	1	57.80	5	58.90	59.20	-4	4,998	-0.08%
2020/09/25	1	57.70	1	58.00	58.00	0	4,984	0.00%
2020/09/23	6	60.47	0	0.00	60.00	6	4,919	0.12%
2020/09/22	7	60.57	3	61.83	61.60	4	4,905	0.08%
2020/09/21	3	60.93	162	61.52	60.90	-159	4,844	-3.28%	大賣/鉅額交易
2020/09/18	0	0.00	10	64.00	64.10	-10	4,747	-0.21%
2020/09/17	2	64.35	4	65.20	64.40	-2	4,720	-0.04%
2020/09/16	3	65.10	58	65.62	64.40	-55	4,692	-1.17%
2020/09/15	22	69.04	46	69.14	67.10	-24	4,616	-0.52%
2020/09/14	23	67.26	14	67.44	68.70	9	4,513	0.20%
2020/09/11	86	67.83	6	67.77	66.20	80	4,457	1.79%
2020/09/10	39	66.50	21	67.04	66.90	18	4,349	0.41%
2020/09/09	50	65.49	2	64.55	65.00	48	4,217	1.14%
2020/09/08	83	65.44	17	64.62	65.50	66	4,185	1.58%
2020/09/07	20	66.39	3	65.50	64.80	17	4,147	0.41%
2020/09/04	1	62.40	16	65.76	66.90	-15	4,093	-0.37%
2020/09/03	4	66.92	14	67.00	65.50	-10	4,017	-0.25%
2020/09/02	1	66.80	3	66.83	67.80	-2	3,910	-0.05%
2020/09/01	20	67.75	9.5	69.34	68.10	10.5	3,833	0.27%
2020/08/31	29	72.71	57	71.39	69.80	-28	3,714	-0.75%
2020/08/28	36	68.64	43	68.68	68.70	-7	3,505	-0.20%
2020/08/27	104	69.91	53.1	69.66	69.70	51	3,400	1.50%	大買/
2020/08/26	55	68.80	31	67.91	66.60	24	3,042	0.79%
2020/08/25	14	62.45	39	62.95	65.50	-25	2,696	-0.93%
2020/08/24	11	58.36	19	58.42	59.60	-8	2,505	-0.32%
2020/08/21	50	60.25	36	60.74	61.00	14	2,402	0.58%
2020/08/20	20	60.94	17.1	58.88	57.50	3	2,270	0.13%
2020/08/19	15	61.61	24	62.03	60.70	-9	2,152	-0.42%
2020/08/18	36	62.66	62	63.34	63.50	-26	2,035	-1.28%
2020/08/17	50	60.24	32	59.69	61.00	18	1,762	1.02%
2020/08/14	28	55.99	86	54.94	56.00	-58	1,535	-3.78%
2020/08/13	88	52.09	7	52.41	52.90	81	1,232	6.57%
2020/08/12	0	0.00	3	47.75	48.15	-3	1,076	-0.28%
2020/08/10	2	47.08	17	47.43	47.00	-15	1,039	-1.44%
2020/08/07	12	49.29	4	48.88	49.50	8	978	0.82%
2020/08/06	0	0.00	3	47.50	47.20	-3	918	-0.33%
2020/08/05	9	46.75	45	46.48	46.50	-36	892	-4.04%
2020/08/04	76	47.15	30	46.51	46.40	46	872	5.27%
2020/08/03	17	47.01	18	46.39	46.90	-1	867	-0.12%
2020/07/31	10	46.16	13	46.62	46.25	-3	828	-0.36%
2020/07/30	0	0.00	13	42.14	44.20	-13	683	-1.90%
2020/07/29	5	40.20	1	41.30	40.20	4	643	0.62%
2020/07/28	11	40.10	0	0.00	39.90	11	651	1.69%
2020/07/24	2	42.15	1	42.40	41.95	1	637	0.16%
2020/07/23	2	42.90	5	42.90	43.00	-3	621	-0.48%
2020/07/22	0	0.00	1	42.10	41.75	-1	598	-0.17%
2020/07/20	0	0.00	4	41.76	41.75	-4	587	-0.68%
2020/07/17	1	40.05	2	40.23	39.70	-1	569	-0.18%
2020/07/15	1	39.10	0	0.00	39.15	1	564	0.18%
2020/07/10	4	40.61	0	0.00	39.85	4	568	0.70%
2020/07/08	1	44.10	3	42.48	43.85	-2	544	-0.37%
2020/07/06	0	0.00	1	41.80	41.55	-1	519	-0.19%
2020/07/03	1	41.05	7	41.43	41.05	-6	515	-1.16%
2020/07/01	5	40.05	0	0.00	39.70	5	500	1.00%
2020/06/29	0	0.00	2	39.95	39.20	-2	496	-0.40%
2020/06/11	2	38.05	0	0.00	37.70	2	548	0.36%
2020/06/10	0	0.00	1	39.45	39.30	-1	569	-0.18%
2020/06/09	3	40.22	0	0.00	40.35	3	579	0.52%
2020/06/08	0	0.00	1	41.90	40.85	-1	595	-0.17%
2020/06/05	2	41.05	0	0.00	40.95	2	589	0.34%
2020/06/04	2	41.40	0	0.00	41.30	2	594	0.34%
2020/06/01	0	0.00	5	39.85	40.00	-5	594	-0.84%
2020/05/28	6	39.81	6	40.78	40.05	0	597	0.00%
2020/05/27	3	38.93	3	39.45	39.80	0	616	0.00%
2020/05/25	1	39.10	1	39.70	39.80	0	621	0.00%
2020/05/22	6	40.53	5	41.00	40.15	1	620	0.16%
2020/05/20	0	0.00	1	40.45	40.50	-1	601	-0.17%
2020/05/19	0	0.00	1	39.80	39.70	-1	605	-0.17%
2020/05/18	4	39.63	2	39.83	38.90	2	604	0.33%
2020/05/15	1	39.45	0	0.00	39.80	1	605	0.17%
2020/05/14	5	40.40	0	39.35	39.40	5	603	0.83%
2020/05/13	0	0.00	1	40.75	40.60	-1	601	-0.17%
2020/05/11	1	40.35	0	40.25	40.45	1	624	0.16%
2020/05/08	0	0.00	6	39.99	40.60	-6	620	-0.97%
2020/05/05	6	38.79	0	0.00	37.85	6	617	0.97%
2020/05/04	0	0.00	0	38.25	38.25	0	613	0.00%
2020/04/30	0	0.00	1	36.40	37.10	-1	615	-0.16%
2020/04/29	0	0.00	1	36.00	35.85	-1	627	-0.16%
2020/04/27	1	34.50	0	0.00	34.50	1	665	0.15%
2020/04/21	1	33.80	0	0.00	34.00	1	674	0.15%
2020/04/17	0	0.00	1	35.20	34.10	-1	675	-0.15%
2020/04/15	11	33.70	10	33.88	34.25	1	679	0.15%
2020/04/06	0	30.20	0	0.00	30.35	0	859	0.00%
2020/03/31	0	0.00	10	29.91	29.85	-10	923	-1.08%
2020/03/30	10	29.65	1	29.70	29.80	9	973	0.92%
2020/03/19	0	0.00	4	24.00	23.85	-4	959	-0.42%
2020/03/18	1	27.65	2	27.25	26.50	-1	953	-0.10%
2020/03/17	1	29.15	5	28.60	27.60	-4	948	-0.42%
2020/03/13	1	31.95	0	0.00	32.40	1	907	0.11%
2020/03/12	2	36.35	5	36.30	35.50	-3	891	-0.34%
2020/03/10	3	38.73	0	0.00	40.25	3	880	0.34%
2020/03/05	0	0.00	1	41.70	41.70	-1	877	-0.11%
2020/03/03	0	0.00	1	41.30	41.45	-1	886	-0.11%
2020/03/02	14	41.24	12	40.10	40.60	2	882	0.23%
2020/02/27	1	43.30	6	42.78	42.55	-5	860	-0.58%
2020/02/26	0	0.00	15	42.53	42.55	-15	849	-1.77%
2020/02/25	0	42.55	0	0.00	42.50	0	849	0.00%
2020/02/24	0	0.00	7	42.90	42.90	-7	848	-0.82%
2020/02/21	6	43.11	0	0.00	43.15	6	848	0.71%
2020/02/20	0	0.00	7	43.59	43.50	-7	848	-0.82%
2020/02/19	2	42.83	0	0.00	42.90	2	841	0.24%
2020/02/18	1	43.10	0	0.00	42.80	1	842	0.12%
2020/02/14	0	0.00	3	42.80	42.80	-3	848	-0.35%
2020/02/13	10	42.65	0	0.00	42.45	10	853	1.17%
2020/02/12	1	42.35	2	42.45	43.40	-1	860	-0.12%
2020/02/10	0	0.00	1	40.85	40.65	-1	854	-0.12%
2020/02/07	5	40.85	5	40.60	40.60	0	860	0.00%
2020/02/06	0	0.00	13	41.57	41.90	-13	861	-1.51%
2020/02/05	7	41.17	0	0.00	40.65	7	857	0.82%
2020/02/04	6	41.25	0	0.00	41.15	6	859	0.70%
2020/01/31	12	42.28	0	0.00	42.30	12	854	1.40%
2020/01/30	7	43.86	0	0.00	43.75	7	855	0.82%
2020/01/17	5	49.15	0	0.00	49.05	5	869	0.58%
2020/01/08	2	49.05	10	49.15	49.35	-8	1,007	-0.79%
2020/01/07	1	51.20	52	50.49	50.00	-51	1,040	-4.90%
2020/01/06	1	51.80	0	0.00	51.80	1	1,051	0.10%
2020/01/03	2	51.90	45	52.30	52.40	-43	1,062	-4.05%
2020/01/02	1	52.80	55	52.97	52.50	-54	1,078	-5.01%
2019/12/31	2	53.10	2	53.60	53.00	0	1,057	0.00%
2019/12/30	15	51.91	0	0.00	51.90	15	981	1.53%
2019/12/26	0	0.00	1	52.90	52.30	-1	1,138	-0.09%
2019/12/25	28	50.10	22	50.20	52.10	6	1,097	0.55%
2019/12/24	0	0.00	1	49.60	49.20	-1	1,049	-0.10%
2019/12/20	2	49.10	0	0.00	48.90	2	1,046	0.19%
2019/12/19	15	49.64	0	0.00	49.30	15	1,047	1.43%
2019/12/18	4	49.40	0	0.00	49.60	4	1,044	0.38%
2019/12/17	41	49.77	0	0.00	49.30	41	1,046	3.92%
2019/12/16	16	49.09	0	0.00	48.90	16	1,051	1.52%
2019/12/13	68	48.08	2	48.75	48.95	66	1,054	6.26%
2019/12/12	1	49.00	0	0.00	48.50	1	1,052	0.10%
2019/12/11	0	0.00	1	48.80	48.60	-1	1,075	-0.09%
2019/12/06	0	0.00	5	47.60	47.60	-5	1,070	-0.47%
2019/12/04	0	0.00	1	46.75	47.10	-1	1,077	-0.09%
2019/12/02	1	46.15	0	0.00	45.90	1	1,084	0.09%
2019/11/29	1	47.50	0	0.00	47.30	1	1,123	0.09%
2019/11/28	0	0.00	1	47.55	47.50	-1	1,124	-0.09%
2019/11/20	1	46.80	0	0.00	46.90	1	1,148	0.09%
2019/11/14	1	46.45	1	46.95	46.70	0	1,173	0.00%
2019/11/11	1	48.85	0	0.00	47.60	1	1,174	0.09%
2019/11/06	0	0.00	110	50.02	50.30	-110	1,157	-9.50%	大賣/鉅額交易
2019/11/05	10	51.30	0	0.00	51.30	10	1,151	0.87%
2019/11/01	100	51.36	2	51.15	51.30	98	1,155	8.48%
2019/10/31	2	50.10	315	50.23	50.10	-313	1,154	-27.12%	大賣/鉅額交易
2019/10/30	11	51.23	22	51.48	51.20	-11	1,141	-0.96%
2019/10/29	40	52.00	0	0.00	51.60	40	1,143	3.50%
2019/10/28	8	53.20	1	53.30	52.90	7	1,133	0.62%
2019/10/25	22	52.19	0	0.00	52.00	22	1,108	1.98%
2019/10/24	25	52.32	0	0.00	52.40	25	1,109	2.25%
2019/10/23	0	0.00	50	52.35	52.00	-50	1,107	-4.51%
2019/10/22	5	53.10	73	52.92	52.80	-68	1,119	-6.07%
2019/10/21	2	53.85	57.1	53.54	53.30	-55.1	1,124	-4.90%
2019/10/17	52	52.57	0	0.00	52.70	52	1,072	4.85%
2019/10/16	2	53.00	1	53.60	52.30	1	1,073	0.09%
2019/10/15	100	52.93	6	52.75	52.60	94	1,056	8.90%
2019/10/14	95	51.68	1	51.60	51.60	94	1,020	9.21%
2019/10/09	4.1	51.95	9	52.16	51.80	-4.9	997	-0.49%
2019/10/08	0	0.00	12	52.03	52.10	-12	982	-1.22%
2019/10/07	5.5	50.65	0	0.00	50.20	5.5	962	0.57%
2019/10/04	9	50.50	0	0.00	50.60	9	998	0.90%
2019/10/03	170	52.08	6	53.15	50.90	164	988	16.60%	大買/鉅額交易
2019/10/02	9	49.29	3	50.15	51.90	6	898	0.67%
2019/09/27	1	48.20	0	0.00	47.70	1	827	0.12%
2019/09/20	0	0.00	0.2	49.40	49.35	-0.2	1,004	-0.02%
2019/09/19	0	49.70	2	49.80	49.90	-2	1,002	-0.20%
2019/09/16	1	49.75	3	50.03	50.00	-2	1,028	-0.19%
2019/09/04	0	0.00	0.1	49.35	49.35	-0.1	1,030	-0.01%
2019/09/03	3	49.50	1	50.00	49.00	2	1,036	0.19%
2019/09/02	1	47.65	1	48.15	48.25	0	995	0.00%
2019/08/30	5	48.00	5.2	47.54	47.30	-0.2	995	-0.02%
2019/08/28	0	0.00	11	46.80	46.85	-11	1,029	-1.07%
2019/08/27	0	0.00	1.1	46.70	46.15	-1.1	1,041	-0.11%
2019/08/26	1	46.00	0	0.00	45.75	1	1,046	0.10%
2019/08/22	0	0.00	2	46.78	47.45	-2	1,070	-0.19%
2019/08/20	0	0.00	6	45.98	45.20	-6	1,076	-0.56%
2019/08/19	0	0.00	1	45.45	45.55	-1	1,082	-0.09%
2019/08/14	3	45.43	1	45.90	44.70	2	1,111	0.18%
2019/08/13	1	44.65	0	0.00	44.80	1	1,113	0.09%
2019/08/12	1	45.10	5	45.60	46.10	-4	1,118	-0.36%
2019/08/06	1	42.85	11	43.68	44.50	-10	1,192	-0.84%
2019/08/02	1	46.15	0	0.00	46.10	1	1,211	0.08%
2019/07/30	3	47.12	2	47.10	47.00	1	1,238	0.08%
2019/07/29	3	48.82	0	0.00	48.70	3	1,235	0.24%
2019/07/24	0	0.00	1	48.85	48.95	-1	1,246	-0.08%
2019/07/23	0	0.00	2	52.10	52.10	-2	1,232	-0.16%
2019/07/22	0	0.00	1	51.60	51.60	-1	1,218	-0.08%
2019/07/18	1	51.00	0	0.00	51.00	1	1,242	0.08%
2019/07/17	1	52.40	1	53.70	52.30	0	1,246	0.00%
2019/07/12	0	0.00	10	51.90	51.90	-10	1,246	-0.80%
2019/07/11	1	52.20	5	52.00	52.00	-4	1,253	-0.32%
2019/07/09	6	51.95	10	52.60	51.70	-4	1,213	-0.33%
2019/07/08	0	0.00	7	52.26	52.30	-7	1,215	-0.58%
2019/07/05	0	0.00	5	52.40	52.00	-5	1,223	-0.41%
2019/07/04	1	51.40	0	0.00	52.30	1	1,262	0.08%
2019/07/03	5	52.80	5	52.10	52.10	0	1,287	0.00%
2019/07/02	1	54.10	12	53.52	53.70	-11	1,299	-0.85%
2019/07/01	0	0.00	7	50.66	52.00	-7	1,210	-0.58%
2019/06/21	0	0.00	6	50.63	50.50	-6	1,812	-0.33%
2019/06/20	3	48.12	1	49.85	50.40	2	1,813	0.11%
2019/06/19	1	48.30	1	48.15	48.15	0	1,888	0.00%
2019/06/17	0	0.00	2	47.45	47.55	-2	1,925	-0.10%
2019/06/14	1	48.10	0	0.00	47.50	1	1,957	0.05%
2019/06/13	0	0.00	0	47.60	47.60	0	2,010	0.00%
2019/06/12	6	47.78	0	0.00	47.65	6	2,036	0.29%
2019/06/11	2	46.75	3	47.37	48.30	-1	2,153	-0.05%
2019/06/06	1	46.50	0	0.00	46.30	1	2,180	0.05%
2019/06/05	0	0.00	5	47.15	47.15	-5	2,188	-0.23%
2019/06/04	1	46.75	2	47.00	46.70	-1	2,193	-0.05%
2019/06/03	1	46.10	15	45.10	45.10	-14	2,332	-0.60%
2019/05/30	0	0.00	5	46.80	46.80	-5	2,348	-0.21%
2019/05/28	0	0.00	1	45.40	45.45	-1	2,389	-0.04%
2019/05/24	0	0.00	15	46.08	45.75	-15	2,531	-0.59%
2019/05/23	0	0.00	8	45.75	45.60	-8	2,644	-0.30%
2019/05/22	0	0.00	10	47.80	47.35	-10	2,721	-0.37%
2019/05/21	0	0.00	5	48.02	48.00	-5	2,911	-0.17%
2019/05/20	5	48.70	5	48.30	47.35	0	3,173	0.00%
2019/05/17	5	50.38	0	0.00	49.30	5	3,321	0.15%
2019/05/16	5	50.90	5	51.50	50.70	0	3,340	0.00%
2019/05/15	0	0.00	5	51.40	51.40	-5	3,402	-0.15%
2019/05/14	0	0.00	5	50.90	50.90	-5	3,417	-0.15%
2019/05/13	0	0.00	6	49.11	49.15	-6	3,426	-0.18%
2019/05/10	10	50.75	1	52.80	50.60	9	3,414	0.26%
2019/05/09	12	51.68	10	50.65	50.70	2	3,411	0.06%
2019/05/08	0	0.00	9	53.44	54.00	-9	3,403	-0.26%
2019/05/07	0	0.00	1	54.00	54.30	-1	3,413	-0.03%
2019/05/06	1	53.50	10	52.90	52.90	-9	3,468	-0.26%
2019/05/03	2	54.60	6	54.78	54.70	-4	3,541	-0.11%
2019/05/02	0	0.00	5	53.70	53.90	-5	3,535	-0.14%
2019/04/30	10	52.55	0	0.00	52.40	10	3,530	0.28%
2019/04/29	2	52.75	10	52.20	52.20	-8	3,530	-0.23%
2019/04/26	0	0.00	5	53.94	53.90	-5	3,528	-0.14%
2019/04/25	0	0.00	40	54.03	54.30	-40	3,527	-1.13%
2019/04/24	12	56.02	7	55.11	55.20	5	3,532	0.14%
2019/04/23	15	57.10	0	0.00	56.60	15	3,513	0.43%
2019/04/22	11	57.44	10	57.80	57.50	1	3,503	0.03%
2019/04/18	10	58.20	3	58.10	57.90	7	3,527	0.20%
2019/04/17	3	58.90	10	58.40	58.40	-7	3,562	-0.20%
2019/04/16	5	58.50	0	0.00	58.50	5	3,560	0.14%
2019/04/15	11	59.08	1	59.30	59.10	10	3,559	0.28%
2019/04/12	3	58.80	0	0.00	58.50	3	3,568	0.08%
2019/04/11	8	58.74	8	59.48	58.50	0	3,574	0.00%
2019/04/10	12	58.93	0	0.00	58.80	12	3,562	0.34%
2019/04/09	3	60.30	0	0.00	60.30	3	3,519	0.09%
2019/04/08	10	62.15	1	61.70	61.70	9	3,489	0.26%
2019/04/03	1	62.60	17	62.82	62.30	-16	3,467	-0.46%
2019/04/02	7	62.31	5	62.26	62.40	2	3,439	0.06%
2019/04/01	14	63.53	11	63.78	62.40	3	3,392	0.09%
2019/03/29	7	59.69	76	60.42	61.10	-69	3,154	-2.19%
2019/03/28	23	59.70	15	58.70	58.70	8	3,055	0.26%
2019/03/27	72	61.31	6	60.98	61.20	66	3,016	2.19%
2019/03/26	3	60.20	25	60.35	60.00	-22	2,935	-0.75%
2019/03/25	3	58.87	1	59.20	58.80	2	2,840	0.07%
2019/03/22	3	59.80	43	59.27	59.50	-40	2,813	-1.42%
2019/03/21	16	58.34	15	57.77	57.70	1	2,705	0.04%
2019/03/20	12	58.78	5	58.80	58.80	7	2,685	0.26%
2019/03/19	4	59.28	5	60.60	59.30	-1	2,687	-0.04%
2019/03/18	1	59.60	2	60.15	60.00	-1	2,671	-0.04%
2019/03/15	10	58.55	0	0.00	58.80	10	2,659	0.38%
2019/03/14	11	59.24	37	58.96	58.90	-26	2,648	-0.98%
2019/03/13	10.1	57.61	1	57.40	57.60	9.1	2,581	0.35%
2019/03/12	1	58.60	0	0.00	58.30	1	2,575	0.04%
2019/03/11	5	58.00	5	58.30	58.00	0	2,633	0.00%
2019/03/08	7	57.29	9	57.41	57.80	-2	2,694	-0.07%
2019/03/07	37	60.18	20	60.36	58.40	17	2,698	0.63%
2019/03/06	10	58.00	8	58.49	58.40	2	2,637	0.08%
2019/03/05	20	58.33	16	58.94	57.90	4	2,661	0.15%
2019/03/04	17	58.19	2	58.20	58.20	15	2,677	0.56%
2019/02/27	6	58.70	5	59.10	59.10	1	2,688	0.04%
2019/02/26	16	59.69	3	59.73	59.90	13	2,680	0.49%
2019/02/25	2	60.55	12	59.93	60.90	-10	2,650	-0.38%
2019/02/22	27	59.41	42	58.38	58.60	-15	2,592	-0.58%
2019/02/21	21	61.59	19	61.66	61.20	2	2,523	0.08%
2019/02/20	44	61.55	55	61.07	62.50	-11	2,476	-0.44%
2019/02/19	28	58.85	44	58.07	59.20	-16	2,392	-0.67%
2019/02/18	22	56.39	17	55.26	56.60	5	2,141	0.23%
2019/02/15	69	51.94	7	51.83	51.50	62	2,041	3.04%
2019/02/14	9	53.56	3	53.63	52.80	6	2,144	0.28%
2019/02/13	0	0.00	4	51.38	51.20	-4	2,258	-0.18%
2019/02/12	1	50.00	10	49.44	50.20	-9	2,271	-0.40%
2019/02/11	0	0.00	7	48.74	48.70	-7	2,252	-0.31%
2019/01/30	19	48.35	2	49.35	48.10	17	2,252	0.75%
2019/01/29	8	48.75	10	49.23	48.95	-2	2,248	-0.09%
2019/01/28	9	48.73	0	0.00	48.90	9	2,239	0.40%
2019/01/25	4	49.18	14	50.40	49.55	-10	2,244	-0.45%
2019/01/24	15	49.11	36	48.74	49.50	-21	2,204	-0.95%
2019/01/23	0	0.00	3	46.33	46.55	-3	2,131	-0.14%
2019/01/22	3	45.72	0	0.00	45.60	3	2,129	0.14%
2019/01/21	1	46.40	0	0.00	46.05	1	2,132	0.05%
2019/01/18	1	45.70	0	46.15	45.80	1	2,153	0.05%
2019/01/17	10	45.30	11	45.89	45.30	-1	2,172	-0.05%
2019/01/16	1	45.50	0	0.00	45.30	1	2,168	0.05%
2019/01/14	0	0.00	10	45.28	45.00	-10	2,191	-0.46%
2019/01/11	0	0.00	2	45.20	45.20	-2	2,198	-0.09%
2019/01/10	2	44.00	22	43.74	44.75	-20	2,197	-0.91%
2019/01/09	1	45.55	13	44.71	44.30	-12	2,182	-0.55%
2019/01/04	7	40.50	62	41.04	43.85	-55	2,201	-2.50%
2019/01/02	2	43.90	2	44.20	43.60	0	2,215	0.00%
2018/12/28	0	0.00	25	44.26	44.10	-25	2,249	-1.11%
2018/12/27	5	44.25	5	44.55	44.20	0	2,331	0.00%
2018/12/26	11	44.81	11	45.57	43.80	0	2,335	0.00%
2018/12/25	6	44.14	5	44.35	44.35	1	2,335	0.04%
2018/12/24	0	46.05	0	0.00	45.60	0	2,332	0.00%
2018/12/20	10	44.60	10	44.95	44.65	0	2,343	0.00%
2018/12/19	0	0.00	19	45.81	45.70	-19	2,335	-0.81%
2018/12/18	2	46.20	1	45.90	45.80	1	2,347	0.04%
2018/12/13	3	47.17	7	47.38	48.00	-4	2,403	-0.17%
2018/12/12	1	47.40	1	47.70	47.70	0	2,432	0.00%
2018/12/10	10	46.23	6	45.73	45.10	4	2,454	0.16%
2018/12/07	5	49.35	19	49.10	49.10	-14	2,431	-0.58%
2018/12/06	56	50.00	3	50.93	48.80	53	2,457	2.16%
2018/12/05	12	50.95	10	51.30	51.40	2	2,443	0.08%
2018/12/04	33	53.20	0	0.00	51.70	33	2,484	1.33%
2018/12/03	63	52.69	4	52.88	53.50	59	2,531	2.33%
2018/11/30	11	50.83	10	51.30	50.80	1	2,542	0.04%
2018/11/29	20	51.30	12	51.90	50.60	8	2,518	0.32%
2018/11/28	20	50.30	0	0.00	50.80	20	2,436	0.82%
2018/11/27	11	49.05	11	49.56	50.70	0	2,421	0.00%
2018/11/26	3	50.53	14	49.16	50.00	-11	2,414	-0.46%
2018/11/23	10	47.98	7	48.75	47.80	3	2,392	0.13%
2018/11/22	11	48.50	5	50.00	47.80	6	2,400	0.25%
2018/11/21	0	0.00	5	48.90	49.70	-5	2,452	-0.20%
2018/11/20	16	49.10	6	49.72	48.30	10	2,519	0.40%
2018/11/19	15	50.73	9	51.37	50.80	6	2,538	0.24%
2018/11/16	16	52.68	19	52.62	51.00	-3	2,557	-0.12%
2018/11/14	25	51.86	7	50.57	50.40	18	2,466	0.73%
2018/11/13	12	50.10	12	50.26	51.20	0	2,473	0.00%
2018/11/12	24	52.91	43	51.44	49.20	-19	2,450	-0.78%
2018/11/09	34	49.73	73	47.33	50.60	-39	2,373	-1.64%
2018/11/08	3	47.20	1	46.45	46.05	2	2,395	0.08%
2018/11/07	4	46.00	30	46.03	46.60	-26	2,452	-1.06%
2018/11/06	0	0.00	1	47.25	45.35	-1	2,516	-0.04%
2018/11/02	1	45.30	3	45.60	46.00	-2	2,590	-0.08%
2018/11/01	3	45.40	12	45.03	45.00	-9	2,678	-0.34%
2018/10/31	1	42.80	6	43.22	43.20	-5	2,781	-0.18%
2018/10/30	16	41.38	0	0.00	41.40	16	2,869	0.56%
2018/10/29	0	0.00	1	42.40	42.30	-1	2,902	-0.03%
2018/10/26	8	41.96	55	42.46	41.75	-47	2,950	-1.59%
2018/10/25	20	41.08	111	41.01	40.95	-91	3,083	-2.95%	大賣/
2018/10/24	11	45.52	12	45.95	45.50	-1	3,227	-0.03%
2018/10/23	22	45.94	0	0.00	45.20	22	3,290	0.67%
2018/10/22	1	48.50	1	48.25	48.25	0	3,316	0.00%
2018/10/18	1	46.75	6	46.63	46.75	-5	3,389	-0.15%
2018/10/16	0	0.00	1	47.60	45.90	-1	3,453	-0.03%
2018/10/15	1	47.05	1	48.00	46.90	0	3,471	0.00%
2018/10/12	2	44.03	157	42.27	47.05	-155	3,456	-4.48%	大賣/鉅額交易
2018/10/11	2	46.00	200	46.00	46.00	-198	3,427	-5.78%	大賣/鉅額交易
2018/10/09	5	51.00	39	49.59	51.10	-34	3,450	-0.99%
2018/10/08	0	0.00	37	52.01	51.90	-37	3,435	-1.08%
2018/10/05	3	52.53	357	51.52	51.60	-354	3,429	-10.32%	大賣/鉅額交易
2018/10/04	6	57.55	1	58.60	57.00	5	3,353	0.15%
2018/10/03	12	58.06	1	57.50	57.50	11	3,351	0.33%
2018/10/02	6	58.97	0	0.00	58.80	6	3,355	0.18%
2018/10/01	0	0.00	21	58.59	59.40	-21	3,374	-0.62%
2018/09/28	21	57.81	0	0.00	57.50	21	3,407	0.62%
2018/09/27	5	58.20	0	0.00	57.90	5	3,420	0.15%
2018/09/26	0	0.00	3	58.00	57.90	-3	3,448	-0.09%
2018/09/25	1	58.40	1	59.00	57.70	0	3,479	0.00%
2018/09/21	1	57.00	11	56.85	57.90	-10	3,481	-0.29%
2018/09/20	16	56.47	117	55.90	55.80	-101	3,485	-2.90%	大賣/鉅額交易
2018/09/19	1	58.10	10	59.30	57.60	-9	3,491	-0.26%
2018/09/18	20	60.50	10	60.94	58.70	10	3,559	0.28%
2018/09/17	8	59.20	0	0.00	59.30	8	3,557	0.22%
2018/09/14	0	0.00	1	58.70	59.90	-1	3,556	-0.03%
2018/09/13	1	58.00	25	57.20	57.00	-24	3,538	-0.68%
2018/09/12	20	58.50	51	57.41	57.50	-31	3,538	-0.88%
2018/09/11	15	59.27	26	60.24	60.10	-11	3,538	-0.31%
2018/09/10	35	60.87	11	61.48	59.20	24	3,523	0.68%
2018/09/07	43	64.76	20	65.40	64.00	23	3,492	0.66%
2018/09/06	42	70.21	35	71.33	68.90	7	3,435	0.20%
2018/09/05	0	0.00	20	70.20	70.00	-20	3,549	-0.56%
2018/09/04	8	70.04	53	69.56	71.00	-45	3,814	-1.18%
2018/09/03	1	69.50	35	69.46	68.80	-34	3,867	-0.88%
2018/08/31	10	69.00	10	69.70	71.10	0	3,916	0.00%
2018/08/30	2	70.45	0	0.00	70.40	2	4,027	0.05%
2018/08/29	11	70.85	11	71.85	71.20	0	4,043	0.00%
2018/08/28	5	71.00	20	71.70	70.70	-15	4,029	-0.37%
2018/08/27	3	70.03	23	69.56	71.10	-20	3,965	-0.50%
2018/08/24	7	68.09	28	67.43	68.30	-21	3,865	-0.54%
2018/08/23	38	66.71	21	68.25	66.30	17	3,822	0.44%
2018/08/21	10	69.70	7	70.00	69.80	3	3,817	0.08%
2018/08/20	8	68.90	29	69.05	70.00	-21	3,833	-0.55%
2018/08/17	30	69.97	20	70.00	69.00	10	3,815	0.26%
2018/08/16	34	66.09	11	69.21	69.60	23	3,728	0.62%
2018/08/15	13	70.07	4	67.95	67.70	9	3,637	0.25%
2018/08/14	4	71.15	4	70.15	72.50	0	3,586	0.00%
2018/08/13	7	69.10	6	69.08	70.00	1	3,544	0.03%
2018/08/10	24	74.35	11	74.21	72.80	13	3,521	0.37%
2018/08/09	35	74.21	42	74.67	75.00	-7	3,532	-0.20%
2018/08/08	28	75.61	32	75.54	74.30	-4	3,486	-0.11%
2018/08/07	19	74.57	22	74.67	75.50	-3	3,409	-0.09%
2018/08/06	13	72.49	23	72.17	72.90	-10	3,354	-0.30%
2018/08/03	6	71.12	46	70.91	70.50	-40	3,310	-1.21%
2018/08/02	20	69.94	5	71.20	69.70	15	3,300	0.45%
2018/08/01	28	72.90	36	73.20	72.20	-8	3,287	-0.24%
2018/07/31	34	69.42	29	70.22	72.90	5	3,172	0.16%
2018/07/30	10	64.80	20	65.60	66.30	-10	3,113	-0.32%
2018/07/27	30	64.50	52	64.29	64.30	-22	3,069	-0.72%
2018/07/26	22	65.80	18	66.13	65.00	4	3,068	0.13%
2018/07/25	8	67.24	2	67.50	67.40	6	3,072	0.20%
2018/07/24	11	69.15	29	67.36	69.50	-18	3,079	-0.58%
2018/07/23	20	65.15	27	66.24	66.00	-7	3,071	-0.23%
2018/07/20	33	70.07	8	69.80	68.80	25	3,067	0.82%
2018/07/19	15	70.90	0	0.00	71.60	15	3,125	0.48%
2018/07/18	22	71.00	16	71.35	70.60	6	3,198	0.19%
2018/07/17	6	73.68	0	0.00	71.50	6	3,218	0.19%
2018/07/16	37	75.31	11	76.82	74.20	26	3,226	0.81%
2018/07/13	1	76.30	37	76.95	77.80	-36	3,239	-1.11%
2018/07/12	0	0.00	11	74.88	75.00	-11	3,218	-0.34%
2018/07/11	11	74.06	0	0.00	73.70	11	3,231	0.34%
2018/07/10	0	0.00	10	74.50	75.30	-10	3,248	-0.31%
2018/07/09	6	73.38	10	75.60	73.20	-4	3,294	-0.12%
2018/07/06	24	74.89	15	77.33	74.20	9	3,320	0.27%
2018/07/05	25	76.63	40	78.21	76.40	-15	3,287	-0.46%
2018/07/04	16	80.68	16	78.61	78.80	0	3,312	0.00%
2018/07/03	30	83.12	5	82.58	82.40	25	3,310	0.76%
2018/07/02	15	83.92	7	84.87	84.40	8	3,315	0.24%
2018/06/29	46	84.64	32	85.31	83.50	14	3,463	0.40%
2018/06/28	33	85.63	7	85.76	85.00	26	3,455	0.75%
2018/06/27	58	87.09	45	87.42	86.70	13	3,429	0.38%
2018/06/26	18	84.78	36	83.18	85.90	-18	3,356	-0.54%
2018/06/25	15	82.17	13	82.95	81.70	2	3,342	0.06%
2018/06/22	1	82.10	1	83.10	82.00	0	3,398	0.00%
2018/06/21	15	81.98	6	82.27	81.10	9	3,396	0.27%
2018/06/20	9	80.50	6	82.38	83.00	3	3,419	0.09%
2018/06/19	11	85.10	10	83.00	83.30	1	3,431	0.03%
2018/06/15	16	86.83	9	87.69	86.30	7	3,423	0.20%
2018/06/14	35	86.29	35	87.63	87.30	0	3,427	0.00%
2018/06/13	40	86.60	16	90.52	85.00	24	3,478	0.69%
2018/06/12	28	89.85	37	88.11	92.80	-9	3,321	-0.27%
2018/06/11	10	81.82	20	82.00	84.40	-10	3,215	-0.31%
2018/06/08	40	81.84	27	82.62	79.80	13	3,387	0.38%
2018/06/07	30	79.47	40	79.64	81.10	-10	3,341	-0.30%
2018/06/06	29	75.97	6	75.62	76.70	23	3,243	0.71%
2018/06/05	0	0.00	5	74.60	74.30	-5	3,220	-0.16%
2018/06/04	24	74.08	45	74.52	73.90	-21	3,236	-0.65%
2018/06/01	68	73.35	0	0.00	72.60	68	3,236	2.10%
2018/05/31	92	73.93	5	75.20	73.50	87	3,254	2.67%
2018/05/30	20	71.20	30	72.60	74.10	-10	3,281	-0.30%
2018/05/29	42	76.65	0	0.00	73.70	42	3,283	1.28%
2018/05/28	11	77.91	9	78.96	78.20	2	3,273	0.06%
2018/05/25	31	77.78	50	78.29	77.70	-19	3,269	-0.58%
2018/05/24	10	77.10	15	77.90	77.30	-5	3,264	-0.15%
2018/05/23	20	76.88	5	78.30	77.10	15	3,381	0.44%
2018/05/22	0	0.00	28	77.12	76.50	-28	3,484	-0.80%
2018/05/21	10	75.50	7	76.16	75.60	3	3,500	0.09%
2018/05/18	47	73.07	46	75.89	75.50	1	3,537	0.03%
2018/05/17	3	76.70	59	75.92	73.20	-56	3,539	-1.58%
2018/05/16	0	0.00	9	73.81	73.00	-9	3,528	-0.26%
2018/05/15	38	74.64	5	75.70	74.00	33	3,579	0.92%
2018/05/14	22	74.85	26	73.73	76.60	-4	3,632	-0.11%
2018/05/11	26	71.37	31	71.83	72.20	-5	3,599	-0.14%
2018/05/10	17	69.64	3	69.83	69.90	14	3,585	0.39%
2018/05/09	0	0.00	10	71.60	70.70	-10	3,596	-0.28%
2018/05/08	0	0.00	45	69.11	69.20	-45	3,613	-1.25%
2018/05/07	3	69.33	28	67.39	71.00	-25	3,628	-0.69%
2018/05/04	15	64.23	15	65.39	65.40	0	3,593	0.00%
2018/05/03	5	64.58	15	64.86	65.00	-10	3,684	-0.27%
2018/05/02	8	64.19	47	63.61	63.30	-39	3,714	-1.05%
2018/04/30	22	61.52	22	60.50	61.20	0	3,861	0.00%
2018/04/27	26	63.36	17	63.40	63.50	9	3,934	0.23%
2018/04/26	8	63.47	30	64.95	61.20	-22	4,041	-0.54%
2018/04/25	33	64.43	3	62.70	63.30	30	4,182	0.72%
2018/04/24	42	69.70	66	67.30	67.30	-24	4,274	-0.56%
2018/04/23	13	75.77	11	74.80	74.70	2	4,461	0.04%
2018/04/20	35	80.31	5	83.00	78.80	30	4,753	0.63%
2018/04/19	91	83.95	171	83.81	82.20	-80	4,844	-1.65%	大賣/
2018/04/18	18	82.75	27	83.01	83.70	-9	4,958	-0.18%
2018/04/17	21	82.69	1	81.70	81.70	20	4,990	0.40%
2018/04/16	36	84.21	10	85.90	83.60	26	5,033	0.52%
2018/04/13	9	83.88	71	84.44	84.60	-62	5,098	-1.22%
2018/04/12	42	83.60	46	84.95	82.00	-4	5,107	-0.08%
2018/04/11	12	82.03	12	83.14	82.60	0	5,155	0.00%
2018/04/10	0	0.00	74	83.61	81.00	-74	5,234	-1.41%
2018/04/09	99	84.13	35	82.45	84.50	64	5,411	1.18%
2018/04/03	70	81.23	19	82.28	80.80	51	5,541	0.92%
2018/04/02	65	84.17	87	83.94	84.20	-22	5,829	-0.38%
2018/03/31	36	78.34	8	77.96	78.80	28	5,916	0.47%
2018/03/30	10	76.60	10	77.40	76.60	0	6,342	0.00%
2018/03/29	15	76.10	10	76.55	76.10	5	6,778	0.07%
2018/03/28	5	76.00	9	76.56	76.30	-4	7,083	-0.06%
2018/03/27	4	77.40	7	75.71	77.70	-3	7,222	-0.04%
2018/03/26	0	0.00	5	74.00	73.60	-5	7,576	-0.07%
2018/03/23	6	71.25	9	72.58	72.50	-3	7,875	-0.04%
2018/03/22	25	77.49	19	78.05	76.40	6	7,989	0.08%
2018/03/21	0	80.70	11	80.60	80.80	-11	8,031	-0.14%
2018/03/20	8	80.10	13	79.79	79.20	-5	8,118	-0.06%
2018/03/19	31	83.23	58	84.36	82.10	-27	8,372	-0.32%
2018/03/16	36	83.12	8	84.83	82.00	28	8,294	0.34%
2018/03/15	40	83.40	30	83.29	83.20	10	8,294	0.12%
2018/03/14	67	83.46	28	83.65	83.10	39	8,208	0.48%
2018/03/13	9	78.19	13	78.17	77.80	-4	8,000	-0.05%
2018/03/12	20	77.47	18	77.43	77.60	2	8,013	0.02%
2018/03/09	3	76.27	16	75.56	74.90	-13	8,052	-0.16%
2018/03/08	16	73.63	20	75.25	75.50	-4	8,097	-0.05%
2018/03/07	10	74.30	35	74.11	73.90	-25	8,155	-0.31%
2018/03/06	0	0.00	26	74.82	75.40	-26	8,217	-0.32%
2018/03/05	8	78.21	37	76.82	73.00	-29	8,268	-0.35%
2018/03/02	29	78.08	4	78.45	77.90	25	8,363	0.30%
2018/03/01	23	77.51	4	77.35	77.80	19	8,515	0.22%
2018/02/27	10	79.85	0	0.00	78.60	10	8,703	0.11%
2018/02/26	18	79.73	6	80.97	79.40	12	8,955	0.13%
2018/02/23	31	81.06	2	82.50	80.00	29	9,152	0.32%
2018/02/22	15	77.23	29	78.08	81.40	-14	9,186	-0.15%
2018/02/21	2	73.85	20	73.35	74.00	-18	9,080	-0.20%
2018/02/12	6	72.12	33	71.93	71.00	-27	9,039	-0.30%
2018/02/09	16	66.38	32	66.08	69.50	-16	9,005	-0.18%
2018/02/08	8	70.10	5	69.62	70.00	3	8,981	0.03%
2018/02/07	20	70.05	2	69.50	68.50	18	8,968	0.20%
2018/02/06	55	69.65	7	70.76	68.00	48	8,947	0.54%
2018/02/05	11	75.59	0	0.00	75.30	11	8,939	0.12%
2018/02/02	11	77.68	10	78.50	78.50	1	8,943	0.01%
2018/02/01	21	80.17	6	80.92	78.50	15	8,976	0.17%
2018/01/31	1	77.20	61	79.23	80.10	-60	8,958	-0.67%
2018/01/30	16	79.99	125	78.06	78.00	-109	8,949	-1.22%	大賣/鉅額交易
2018/01/29	27	81.24	25	81.17	81.10	2	9,020	0.02%
2018/01/26	10	79.75	33	79.52	79.50	-23	8,964	-0.26%
2018/01/25	35	79.61	10	79.85	78.20	25	8,852	0.28%
2018/01/24	55	80.89	266	80.01	81.90	-211	8,789	-2.40%	大賣/鉅額交易
2018/01/23	41	85.23	29	84.79	84.60	12	8,582	0.14%
2018/01/22	29	86.24	52	86.38	87.40	-23	8,466	-0.27%
2018/01/19	83	87.16	88	86.01	85.20	-5	8,367	-0.06%
2018/01/18	107	95.64	54	93.97	89.50	53	8,184	0.65%	大買/
2018/01/17	65	97.51	134	98.34	97.60	-69	8,035	-0.86%	大賣/
2018/01/16	372	96.70	57	93.78	95.80	315	7,777	4.05%	大買/鉅額交易
2018/01/15	183	90.71	57	90.06	89.90	126	7,450	1.69%	大買/鉅額交易
2018/01/12	93	88.95	33	88.80	87.90	60	7,351	0.82%
2018/01/11	15	85.39	22	86.22	85.90	-7	7,217	-0.10%
2018/01/10	40	85.57	23	86.56	85.20	17	7,196	0.24%
2018/01/09	27	83.53	30	84.36	85.00	-3	7,130	-0.04%
2018/01/08	16	86.68	6	88.15	86.20	10	7,061	0.14%
2018/01/05	127	88.51	127	89.65	87.80	0	6,990	0.00%	大買/大賣/
2018/01/04	26	86.79	12	87.58	87.10	14	6,904	0.20%
2018/01/03	34	89.07	55	88.93	88.30	-21	6,819	-0.31%
2018/01/02	31	85.53	21	85.85	85.70	10	6,597	0.15%