精星 (8183)-元大券商分點個股進出

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

精星

(8183)

可現股當沖

股價
43.90
漲跌
▲0.50
漲幅
+1.15%
成交量
306張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5	43.64	4.7	43.79	43.90	0.3	488	0.05%
2024/05/07	4	43.58	4.7	43.71	43.40	-0.7	487	-0.15%
2024/05/06	2	44.18	1.5	44.63	44.00	0.5	485	0.11%
2024/05/03	2	43.95	2.4	44.22	44.00	-0.4	482	-0.08%
2024/05/02	9	43.57	9	43.59	43.70	0	481	0.00%
2024/04/30	18	44.72	17.8	44.44	44.00	0.2	478	0.04%
2024/04/29	3	42.85	3	42.81	43.20	0	461	0.00%
2024/04/26	3	42.48	2.7	42.68	42.40	0.3	456	0.06%
2024/04/25	10	42.46	10.4	42.51	42.30	-0.4	453	-0.09%
2024/04/24	33.1	42.17	32.6	42.23	42.25	0.4	446	0.10%
2024/04/23	4	43.71	4.7	43.59	43.50	-0.7	414	-0.16%
2024/04/22	8	43.91	6.6	43.79	43.55	1.4	414	0.33%
2024/04/19	15	44.52	14.3	44.46	44.00	0.7	414	0.17%
2024/04/18	6	45.06	5.2	45.18	45.30	0.8	413	0.20%
2024/04/17	2	44.80	2.7	44.90	45.15	-0.7	413	-0.17%
2024/04/16	32	44.25	32.1	44.64	44.15	-0.1	419	-0.02%
2024/04/15	14	46.33	13.7	46.54	46.10	0.3	428	0.07%
2024/04/12	3	47.20	3	47.17	47.15	0	421	0.00%
2024/04/11	10	47.26	9.8	47.37	47.15	0.2	420	0.04%
2024/04/10	16	47.58	16.3	47.59	47.70	-0.3	419	-0.08%
2024/04/09	4	48.79	4	49.36	48.80	0	412	0.00%
2024/04/08	8	48.52	8	48.76	48.70	0	415	0.00%
2024/04/03	3	48.77	2.3	48.98	48.70	0.7	416	0.16%
2024/04/02	0	0.00	0.2	49.64	49.35	-0.2	418	-0.04%
2024/04/01	2	49.58	2	49.99	50.00	0	422	0.01%
2024/03/29	4	49.26	4.1	49.10	49.00	-0.1	420	-0.03%
2024/03/28	1	49.90	1	49.35	49.35	0	420	0.00%
2024/03/27	4	49.41	4.2	49.59	49.80	-0.2	420	-0.06%
2024/03/26	4	49.10	4.2	48.71	48.65	-0.2	421	-0.06%
2024/03/25	6	49.68	5.4	49.98	49.85	0.6	418	0.13%
2024/03/22	3	49.73	3.1	50.06	49.60	-0.1	422	-0.02%
2024/03/21	16	50.12	18	50.28	49.85	-2	425	-0.47%
2024/03/20	64	51.15	66.4	51.18	50.50	-2.4	420	-0.57%
2024/03/19	1	48.10	6.3	48.23	48.70	-5.3	374	-1.42%
2024/03/18	5	47.62	4.1	47.81	47.80	0.9	377	0.24%
2024/03/15	2	47.40	2.3	47.53	47.20	-0.3	387	-0.08%
2024/03/14	3	47.73	3.1	47.95	47.45	-0.1	394	-0.03%
2024/03/13	9	47.54	7.7	47.66	47.40	1.3	410	0.33%
2024/03/12	1	48.30	2.2	48.40	48.10	-1.2	428	-0.29%
2024/03/11	14	47.13	14.1	47.28	47.50	-0.1	458	-0.03%
2024/03/08	12	48.07	11.7	48.22	47.70	0.3	526	0.05%
2024/03/07	9	49.27	10.6	49.27	48.80	-1.6	587	-0.28%
2024/03/06	4	50.05	3.9	50.14	49.85	0.1	596	0.02%
2024/03/05	1	50.40	0.5	50.45	50.40	0.5	616	0.08%
2024/03/04	2	50.00	2	49.78	49.75	0	632	-0.01%
2024/03/01	1	49.80	1	49.85	49.60	0	657	0.00%
2024/02/29	2	49.60	2.2	49.66	49.90	-0.2	673	-0.04%
2024/02/27	5	49.62	4.6	49.57	49.35	0.4	714	0.06%
2024/02/26	2	50.10	2.6	49.88	49.75	-0.6	820	-0.07%
2024/02/23	25	50.48	25.7	50.65	50.00	-0.7	828	-0.08%
2024/02/22	4	49.18	4.2	49.29	49.05	-0.2	816	-0.03%
2024/02/21	3	49.40	2.9	49.62	49.45	0.1	817	0.02%
2024/02/20	4	49.78	3.9	49.74	49.45	0.1	819	0.02%
2024/02/19	2	49.98	2	49.70	49.80	0	819	0.00%
2024/02/16	2	48.13	2	49.10	49.10	0	814	0.00%
2024/02/15	3	47.53	9.4	47.81	47.65	-6.4	810	-0.78%
2024/02/05	2	46.90	2	47.16	47.00	0	816	0.00%
2024/02/02	3	48.32	10.8	48.44	48.25	-7.8	813	-0.96%
2024/02/01	0	0.00	0	49.35	48.80	0	815	0.00%
2024/01/31	2	49.23	3.8	49.11	49.00	-1.8	829	-0.22%
2024/01/30	0	0.00	0.2	49.52	49.20	-0.2	836	-0.02%
2024/01/29	0	0.00	0.4	49.21	49.00	-0.4	856	-0.05%
2024/01/26	2	48.93	1.6	49.29	48.65	0.4	870	0.05%
2024/01/25	2	49.00	3.1	49.11	49.00	-1.1	878	-0.13%
2024/01/24	1	49.40	0.5	49.70	49.25	0.5	885	0.06%
2024/01/23	0	0.00	0.3	49.42	49.40	-0.3	903	-0.03%
2024/01/22	2	48.65	3	48.70	48.65	-1	903	-0.11%
2024/01/19	0	0.00	2.3	48.60	48.50	-2.3	910	-0.26%
2024/01/18	4	48.30	5.2	48.25	48.05	-1.2	918	-0.14%
2024/01/17	2	48.30	2	48.73	48.25	0	937	0.00%
2024/01/16	3	49.00	2.3	49.24	49.05	0.7	982	0.07%
2024/01/15	1	48.40	1.5	49.09	49.10	-0.5	983	-0.05%
2024/01/12	5	48.37	17.3	48.46	48.25	-12.3	986	-1.25%
2024/01/11	1	48.45	1.4	48.84	48.70	-0.4	987	-0.04%
2024/01/10	7	48.52	30.5	48.64	48.35	-23.5	996	-2.35%
2024/01/09	25	49.55	60.7	49.73	49.10	-35.7	1,004	-3.55%
2024/01/08	0	0.00	1.3	51.65	51.50	-1.3	1,007	-0.13%
2024/01/05	5	51.64	5	51.66	51.60	0	1,017	0.00%
2024/01/04	7	51.94	6.5	51.93	51.60	0.5	1,040	0.05%
2024/01/03	8	52.06	10.1	52.34	52.10	-2.1	1,054	-0.20%
2024/01/02	2	52.95	4.3	52.87	52.80	-2.3	1,049	-0.22%
2023/12/29	3	52.43	3	52.77	52.70	0	1,047	0.00%
2023/12/28	4	52.85	6.2	52.81	52.70	-2.2	1,046	-0.21%
2023/12/27	10	53.04	9.4	53.21	52.90	0.6	1,041	0.06%
2023/12/26	2	52.75	2.1	52.87	53.00	-0.1	1,037	-0.01%
2023/12/25	3	52.20	3	52.40	52.20	0	1,034	0.00%
2023/12/22	3	52.60	3	52.67	52.50	0	1,033	0.00%
2023/12/21	4	52.83	2.8	52.80	52.50	1.2	1,032	0.12%
2023/12/20	5	53.18	5	53.22	53.20	0	1,027	0.00%
2023/12/19	7	53.06	5.8	53.13	52.90	1.2	1,025	0.12%
2023/12/18	8	53.64	6.7	53.64	53.40	1.3	1,020	0.13%
2023/12/15	8	54.19	10.8	54.73	54.10	-2.8	1,016	-0.28%
2023/12/14	4	54.95	3.7	55.11	54.90	0.4	1,026	0.03%
2023/12/13	5	54.12	9.6	54.36	54.20	-4.6	1,024	-0.45%
2023/12/12	14	54.97	21.1	54.58	54.30	-7.1	1,021	-0.69%
2023/12/11	16	55.16	42.3	55.15	55.10	-26.3	1,015	-2.59%
2023/12/08	9	55.49	33.9	55.48	55.10	-24.9	1,012	-2.46%
2023/12/07	9	56.47	9	56.89	55.90	0	998	0.00%
2023/12/06	46	57.47	42	57.71	56.80	4	981	0.41%
2023/12/05	157	57.30	97.5	57.15	57.40	59.5	958	6.21%	大買/
2023/12/04	102	57.19	98.2	57.32	58.20	3.8	895	0.42%	大買/
2023/12/01	6	55.53	6	55.63	55.50	0	862	0.00%
2023/11/30	20	55.78	27	55.94	55.70	-7	862	-0.81%
2023/11/29	33	55.25	32	55.21	55.40	1	872	0.12%
2023/11/28	30	54.69	26	54.93	55.30	4	902	0.44%
2023/11/27	14	54.11	15.8	54.31	53.60	-1.8	880	-0.20%
2023/11/24	61	55.25	58.8	55.39	54.90	2.2	869	0.25%
2023/11/22	9	53.06	8	53.28	53.20	1	724	0.14%
2023/11/21	4	52.88	14.4	52.57	52.50	-10.4	713	-1.46%
2023/11/20	1	52.40	13.3	52.21	52.40	-12.3	710	-1.73%
2023/11/17	3	52.10	3	52.33	51.80	0	706	0.00%
2023/11/16	0	0.00	2	52.05	51.50	-2	704	-0.29%
2023/11/15	2	52.50	2	52.45	52.40	0	701	0.00%
2023/11/14	3	51.87	3	51.97	52.00	0	701	-0.01%
2023/11/13	8	51.58	10.4	51.61	51.60	-2.4	702	-0.34%
2023/11/10	3	51.93	3.5	51.89	51.80	-0.5	698	-0.08%
2023/11/09	10	52.92	7.5	52.78	52.50	2.5	698	0.36%
2023/11/08	11	53.98	16	53.31	53.10	-5	706	-0.71%
2023/11/07	5	53.22	5	53.24	53.10	0	695	0.00%
2023/11/06	32	54.20	21	54.32	53.80	11	693	1.59%
2023/11/03	19	53.55	15	53.56	53.70	4	675	0.59%
2023/11/02	15	52.68	3	52.77	53.00	12	666	1.80%
2023/11/01	8	52.73	8	52.61	51.90	0	660	0.00%
2023/10/31	13	52.69	13	53.12	51.60	0	656	0.00%
2023/10/30	3	52.70	3	52.90	52.50	0	651	0.00%
2023/10/27	10	52.93	5	52.94	52.50	5	655	0.76%
2023/10/26	25	53.48	4	53.13	52.60	21	655	3.20%
2023/10/25	21	53.59	8	53.11	53.90	13	651	2.00%
2023/10/24	52	53.81	76	54.22	52.60	-24	638	-3.76%
2023/10/23	35	51.89	1	52.10	52.10	34	608	5.59%
2023/10/20	6	52.02	6	52.05	52.00	0	633	0.00%
2023/10/19	2	52.75	2	52.85	52.90	0	645	0.00%
2023/10/18	8	52.49	8	52.70	52.50	0	648	0.00%
2023/10/17	11	53.41	11	53.14	52.60	0	640	0.00%
2023/10/16	35	53.69	35	53.82	52.60	0	630	0.00%
2023/10/13	5	52.72	5	52.98	52.80	0	616	0.00%
2023/10/12	7	52.73	5.5	52.79	52.60	1.5	624	0.25%
2023/10/11	7	52.33	5	52.28	51.60	2	609	0.33%
2023/10/05	1	50.30	1	50.40	50.40	0	600	0.00%
2023/10/04	2	50.20	4	50.13	50.10	-2	609	-0.33%
2023/10/03	1	50.20	1	50.20	50.20	0	614	0.00%
2023/10/02	1	49.65	2	50.12	50.50	-1	618	-0.17%
2023/09/28	3	49.55	6.9	49.60	49.55	-3.9	621	-0.62%
2023/09/27	4	49.48	3.4	49.44	49.50	0.6	631	0.10%
2023/09/26	3	49.67	3.2	49.82	49.30	-0.2	648	-0.03%
2023/09/25	0	0.00	0.2	50.60	50.20	-0.2	650	-0.04%
2023/09/22	3	49.73	3.5	50.01	50.20	-0.5	651	-0.08%
2023/09/21	2	49.90	1	50.20	49.85	1	652	0.15%
2023/09/20	6	50.72	9	51.06	50.60	-3	652	-0.46%
2023/09/19	13	52.25	7.8	52.46	51.50	5.2	653	0.79%
2023/09/18	4	51.50	4	51.45	51.60	0	640	0.00%
2023/09/15	2	50.80	3	50.97	51.30	-1	637	-0.16%
2023/09/14	5	50.96	5	50.90	50.90	0	636	0.00%
2023/09/13	3	50.53	4	50.75	51.00	-1	636	-0.16%
2023/09/11	2	50.00	2.6	49.83	49.60	-0.6	645	-0.09%
2023/09/08	7	50.84	12	50.46	50.30	-5	651	-0.77%
2023/09/07	3	51.77	3	52.20	51.60	0	655	0.00%
2023/09/06	55	52.57	47	52.61	52.10	8	649	1.23%
2023/09/05	12.1	51.51	12	51.55	51.80	0.1	616	0.01%
2023/09/04	21	51.41	18	51.24	52.00	3	606	0.49%
2023/09/01	48	50.67	41.3	50.85	51.40	6.7	579	1.15%
2023/08/31	2	47.90	2	47.70	48.10	0	534	0.00%
2023/08/30	5	47.45	4.2	47.50	47.70	0.8	537	0.16%
2023/08/29	3	45.60	4.7	45.69	45.60	-1.7	541	-0.32%
2023/08/28	4	46.00	3.7	46.54	45.95	0.3	544	0.06%
2023/08/25	1	47.10	2	47.10	47.10	-1	546	-0.18%
2023/08/23	0	0.00	0	47.50	47.25	0	555	0.00%
2023/08/22	1.2	47.37	0.6	47.45	47.15	0.7	561	0.12%
2023/08/21	0	0.00	0	47.63	47.35	0	563	-0.01%
2023/08/18	1	47.80	1.8	47.53	47.25	-0.8	565	-0.14%
2023/08/17	2	48.05	2	47.72	48.05	0	569	0.00%
2023/08/16	2	46.95	2	47.15	47.15	0	571	0.00%
2023/08/15	4	46.98	4	46.93	47.10	0	575	0.00%
2023/08/14	19	46.59	27.5	47.07	46.00	-8.5	575	-1.48%
2023/08/11	5	49.06	6.4	48.98	48.85	-1.4	569	-0.25%
2023/08/10	7	49.26	9.2	49.36	49.00	-2.2	579	-0.38%
2023/08/09	3	50.20	3	49.85	50.20	0	593	0.00%
2023/08/08	4	50.70	4	50.60	50.30	0	594	0.00%
2023/08/07	0	0.00	0.5	49.92	49.80	-0.5	602	-0.09%
2023/08/04	11	49.46	23.7	49.33	49.50	-12.7	604	-2.10%
2023/08/02	10	50.11	10.8	50.65	50.00	-0.8	607	-0.13%
2023/08/01	10	51.87	3.4	51.92	51.30	6.6	598	1.11%
2023/07/31	2	51.20	2	51.15	51.20	0	595	-0.01%
2023/07/28	3	51.13	3.2	51.02	51.00	-0.2	602	-0.03%
2023/07/27	9	51.27	10.1	51.39	51.20	-1.1	603	-0.19%
2023/07/26	27	53.08	1.3	53.33	52.90	25.7	599	4.29%
2023/07/25	7	53.84	18	53.72	53.60	-11	592	-1.86%
2023/07/24	18	52.81	5	53.30	53.20	13	570	2.28%
2023/07/21	1	51.90	1	52.30	52.40	0	561	0.00%
2023/07/20	2	52.10	2.1	52.10	52.10	-0.1	569	-0.02%
2023/07/19	3	51.90	3.4	52.61	51.90	-0.4	582	-0.07%
2023/07/18	18	52.50	13.3	52.95	52.50	4.7	599	0.78%
2023/07/17	2	52.20	3	53.03	53.30	-1	604	-0.17%
2023/07/14	1	51.70	1.5	51.71	51.60	-0.5	603	-0.08%
2023/07/13	3	51.83	2.7	52.15	51.60	0.3	615	0.05%
2023/07/12	0	0.00	0.2	51.66	52.30	-0.2	630	-0.02%
2023/07/11	3	51.00	6.2	51.47	51.50	-3.2	650	-0.49%
2023/07/10	3	52.07	2.7	52.11	51.90	0.3	682	0.05%
2023/07/07	3	52.10	2.2	52.38	52.20	0.8	789	0.10%
2023/07/06	4	53.18	2.4	53.05	52.80	1.6	903	0.18%
2023/07/05	4	53.95	4	54.20	53.50	0	978	0.00%
2023/07/04	4	53.77	5	53.92	53.70	-1	979	-0.10%
2023/07/03	0	52.60	1	53.00	52.80	-1	963	-0.10%
2023/06/30	0	0.00	0.1	52.48	52.60	-0.1	959	-0.01%
2023/06/29	1	52.10	1	52.60	52.00	0	962	0.00%
2023/06/26	2	52.15	1	52.30	52.10	1	964	0.10%
2023/06/21	0	0.00	0.1	53.35	52.50	-0.1	966	-0.01%
2023/06/20	0	0.00	0.1	52.80	52.30	-0.1	968	-0.01%
2023/06/19	0	0.00	1.2	52.64	52.50	-1.2	974	-0.12%
2023/06/15	3	53.00	3.1	53.24	53.00	-0.1	974	-0.01%
2023/06/14	1	54.60	1	53.80	53.50	0	968	0.00%
2023/06/13	0	53.10	0	0.00	54.10	0	967	0.00%
2023/06/12	0	0.00	0.2	53.25	52.90	-0.2	957	-0.02%
2023/06/09	1	52.90	1	53.20	53.10	0	960	0.00%
2023/06/08	1	52.80	0	53.10	52.70	1	970	0.10%
2023/06/07	1	53.00	1	53.40	53.40	0	983	0.00%
2023/06/06	2	53.60	2.6	53.01	53.00	-0.6	994	-0.06%
2023/06/05	1	54.00	1	53.60	53.60	0	998	0.00%
2023/06/02	1	53.70	1.4	54.21	53.70	-0.4	1,004	-0.04%
2023/06/01	1	53.50	1	53.73	53.50	0	1,000	0.00%
2023/05/30	1	52.70	0	0.00	52.70	1	1,008	0.10%
2023/05/26	1	53.00	0.3	53.00	52.30	0.7	1,022	0.07%
2023/05/23	6	53.27	2.1	53.80	53.60	3.9	1,058	0.37%
2023/05/22	1	53.00	1	53.01	53.00	0	1,079	0.00%
2023/05/19	4	52.15	2.7	52.44	52.00	1.3	1,104	0.12%
2023/05/18	0	0.00	0.4	52.85	52.50	-0.4	1,141	-0.03%
2023/05/17	1	52.20	1.3	52.70	52.20	-0.3	1,192	-0.03%
2023/05/16	0	0.00	0.5	51.83	51.80	-0.5	1,190	-0.04%
2023/05/15	4	52.45	6.4	51.90	51.70	-2.4	1,184	-0.21%
2023/05/12	1	53.10	1	52.60	53.10	0	1,184	0.00%
2023/05/11	1	52.60	2.7	52.94	52.60	-1.7	1,196	-0.14%
2023/05/10	2	54.00	2	54.10	54.00	0	1,201	0.00%
2023/05/09	3	53.57	2.5	53.73	53.60	0.5	1,205	0.04%
2023/05/08	0	0.00	0	54.78	54.20	0	1,216	0.00%
2023/05/05	2	54.30	2	54.50	54.30	0	1,226	0.00%
2023/05/04	2	54.80	3	55.17	54.80	-1	1,250	-0.08%
2023/05/03	0	0.00	2.1	53.72	53.70	-2.1	1,266	-0.17%
2023/05/02	1	54.20	1	54.50	54.40	0	1,287	0.00%
2023/04/28	1	54.20	1	54.30	54.40	0	1,299	0.00%
2023/04/27	3	53.20	3	53.00	53.40	0	1,294	0.00%
2023/04/26	5	53.14	5.1	52.98	53.60	-0.1	1,294	0.00%
2023/04/25	0	0.00	10.4	53.32	53.20	-10.4	1,290	-0.81%
2023/04/24	5	53.78	5.1	53.73	53.80	-0.1	1,281	-0.01%
2023/04/21	23	55.19	17	55.03	54.40	6	1,268	0.47%
2023/04/20	11	56.36	27	56.74	56.10	-16	1,252	-1.28%
2023/04/19	3	56.77	3.4	56.85	56.30	-0.4	1,242	-0.03%
2023/04/18	10	57.90	10	57.99	57.40	0	1,230	0.00%
2023/04/17	7	58.86	7	58.81	58.80	0	1,212	0.00%
2023/04/14	26	58.90	0	0.00	58.30	26	1,196	2.17%
2023/04/13	11	59.07	5	58.88	58.10	6	1,173	0.51%
2023/04/12	6	59.55	12	59.77	59.10	-6	1,133	-0.53%
2023/04/11	28	58.20	52	58.03	58.50	-24	1,029	-2.33%
2023/04/10	43	57.40	0	0.00	57.60	43	921	4.67%
2023/04/07	7	54.84	3	54.80	55.10	4	844	0.47%
2023/04/06	0	0.00	0	54.58	53.90	0	835	0.00%
2023/03/31	0	54.00	0	54.50	53.90	0	838	0.00%
2023/03/30	1	53.70	2	53.65	53.50	-1	841	-0.12%
2023/03/29	2	53.70	5.1	53.51	53.50	-3.1	846	-0.37%
2023/03/28	1	53.80	1	54.20	53.60	0	868	0.00%
2023/03/24	11	54.85	3	55.00	54.80	8	879	0.91%
2023/03/23	0	0.00	1	55.00	54.80	-1	878	-0.11%
2023/03/22	0	0.00	1.2	55.53	55.20	-1.2	879	-0.14%
2023/03/21	0	0.00	1	54.60	54.90	-1	885	-0.11%
2023/03/20	0	0.00	1	54.50	54.20	-1	886	-0.11%
2023/03/17	0	0.00	19.3	53.28	53.50	-19.3	920	-2.10%
2023/03/16	0	53.40	7.8	53.25	53.00	-7.8	975	-0.80%
2023/03/15	14	54.78	0	0.00	54.10	14	995	1.41%
2023/03/14	14	54.53	2	54.40	54.30	12	1,014	1.18%
2023/03/13	7	53.99	8.6	54.39	54.30	-1.6	1,045	-0.16%
2023/03/10	5	55.06	3.9	55.29	54.80	1.1	1,081	0.10%
2023/03/09	7	57.36	56	56.83	56.20	-49	1,093	-4.49%
2023/03/08	50	57.42	38	56.96	57.10	12	1,090	1.10%
2023/03/07	45	57.30	8.1	57.03	57.40	36.9	1,100	3.36%
2023/03/06	0	0.00	4.3	56.20	56.80	-4.3	1,120	-0.39%
2023/03/03	14	55.68	2.1	56.02	55.60	11.9	1,196	0.99%
2023/03/02	7	55.50	3.7	55.28	55.20	3.3	1,199	0.28%
2023/03/01	0	0.00	0.2	55.96	55.50	-0.2	1,199	-0.02%
2023/02/24	2	56.60	2.4	56.31	55.90	-0.4	1,210	-0.03%
2023/02/23	5	56.94	3	57.30	56.80	2	1,199	0.17%
2023/02/22	2	56.10	4.5	56.57	56.10	-2.5	1,209	-0.21%
2023/02/21	9	57.17	8.8	57.44	56.90	0.2	1,215	0.02%
2023/02/20	7	58.16	6.6	58.13	57.80	0.4	1,216	0.04%
2023/02/17	3	58.03	4	58.18	58.50	-1	1,207	-0.08%
2023/02/16	16	57.78	10	58.16	57.90	6	1,202	0.50%
2023/02/15	10	57.12	19.5	57.40	57.50	-9.5	1,201	-0.79%
2023/02/13	3	55.30	0.9	55.32	55.30	2.1	1,201	0.18%
2023/02/10	4	55.05	23.2	55.37	54.50	-19.2	1,230	-1.56%
2023/02/09	1	56.10	5	56.06	56.10	-4	1,228	-0.33%
2023/02/08	4	57.28	12.4	56.85	57.00	-8.4	1,232	-0.68%
2023/02/07	0	0.00	0.4	57.59	57.30	-0.4	1,247	-0.03%
2023/02/06	14	57.76	6.3	57.91	56.90	7.7	1,263	0.61%
2023/02/03	2	57.10	23	56.98	56.50	-21	1,273	-1.65%
2023/02/02	26	57.44	21	57.04	57.10	5	1,271	0.39%
2023/02/01	26	56.40	2	56.70	57.10	24	1,255	1.91%
2023/01/31	21	55.92	2	55.70	55.80	19	1,240	1.53%
2023/01/30	0	0.00	1	54.00	54.50	-1	1,223	-0.08%
2023/01/17	0	0.00	0	53.10	52.80	0	1,219	0.00%
2023/01/16	0	0.00	0	52.10	51.90	0	1,226	0.00%
2023/01/13	1	52.20	0.6	52.50	52.00	0.4	1,246	0.04%
2023/01/12	0	0.00	3.9	53.11	52.50	-3.9	1,260	-0.31%
2023/01/11	0	0.00	0	53.40	53.10	0	1,273	0.00%
2023/01/10	0	0.00	1.4	53.84	53.10	-1.4	1,289	-0.11%
2023/01/09	0	0.00	60	54.25	54.20	-60	1,305	-4.60%
2023/01/06	17	53.81	1	53.80	54.20	16	1,319	1.21%
2023/01/05	20	54.12	2	54.40	53.40	18	1,351	1.33%
2023/01/04	26	53.73	12	53.66	53.80	14	1,372	1.02%
2023/01/03	1	52.90	3	52.90	53.20	-2	1,390	-0.14%
2022/12/30	0	0.00	1	53.00	52.80	-1	1,456	-0.07%
2022/12/29	3	52.27	8.2	52.82	52.70	-5.2	1,466	-0.35%
2022/12/28	4	53.00	1.6	53.54	52.70	2.4	1,491	0.16%
2022/12/27	3	54.27	1.2	54.44	54.20	1.8	1,518	0.12%
2022/12/26	3	54.10	2.1	54.10	54.20	0.9	1,554	0.06%
2022/12/23	0	0.00	0.3	54.02	54.10	-0.3	1,629	-0.02%
2022/12/22	1	54.30	0.5	54.60	54.20	0.5	1,644	0.03%
2022/12/21	4	54.00	2.2	54.36	53.90	1.8	1,682	0.11%
2022/12/20	9	54.38	20.7	54.38	53.30	-11.7	1,696	-0.69%
2022/12/19	4	55.63	12.5	55.65	55.60	-8.5	1,708	-0.50%
2022/12/16	6	56.50	9.1	56.48	56.40	-3.1	1,718	-0.18%
2022/12/15	1	57.50	0	57.90	57.70	1	1,716	0.06%
2022/12/14	1	57.50	2	57.25	57.50	-1	1,719	-0.06%
2022/12/13	2	57.10	7.3	57.18	56.90	-5.3	1,730	-0.31%
2022/12/12	1	57.90	9	57.60	57.60	-8	1,741	-0.46%
2022/12/09	8	58.06	12	58.06	58.30	-4	1,755	-0.23%
2022/12/08	29.4	59.26	3	57.97	59.30	26.4	1,734	1.52%
2022/12/07	14	56.19	36.6	56.55	55.70	-22.6	1,692	-1.33%
2022/12/06	4	58.05	51.3	58.07	57.80	-47.3	1,687	-2.81%
2022/12/05	15	59.93	21.9	59.53	59.50	-6.9	1,694	-0.40%
2022/12/02	31	60.33	6.7	59.60	59.50	24.3	1,695	1.43%
2022/12/01	7	58.53	1.3	58.70	58.20	5.7	1,696	0.33%
2022/11/30	0	0.00	5.3	58.40	58.10	-5.3	1,798	-0.29%
2022/11/29	3	58.00	12.3	57.73	58.10	-9.3	1,865	-0.50%
2022/11/28	13	57.98	12.1	58.09	58.00	0.9	1,920	0.04%
2022/11/25	74	58.98	6.2	58.48	58.10	67.8	2,006	3.38%
2022/11/24	0	0.00	1.9	55.52	56.00	-1.9	1,997	-0.10%
2022/11/23	0	0.00	0	56.00	55.10	0	2,270	0.00%
2022/11/22	3	55.17	30.3	55.18	55.00	-27.3	2,366	-1.15%
2022/11/21	3	56.20	0.1	56.40	56.10	2.9	2,618	0.11%
2022/11/18	5	57.14	11.5	57.14	56.60	-6.5	2,656	-0.25%
2022/11/17	1	58.50	1	58.30	58.20	0	2,659	0.00%
2022/11/16	2	57.30	2	57.30	57.50	0	2,665	0.00%
2022/11/15	2	57.30	11	57.02	57.50	-9	2,685	-0.34%
2022/11/14	9	56.83	3.1	56.73	56.70	5.9	2,733	0.22%
2022/11/11	6	56.28	2.7	56.47	56.30	3.3	2,765	0.12%
2022/11/10	9	55.97	146.7	56.12	55.90	-137.7	2,761	-4.99%	大賣/鉅額交易
2022/11/08	1	59.40	4	56.65	57.10	-3	2,810	-0.11%
2022/11/07	6	57.95	6	58.40	58.00	0	2,820	0.00%
2022/11/04	12	57.43	7	57.21	57.40	5	2,860	0.17%
2022/11/03	64	57.38	1	56.60	57.30	63	2,935	2.15%
2022/11/02	70	55.84	0	56.40	56.00	70	3,001	2.33%
2022/11/01	1	52.60	4.1	53.89	55.10	-3.1	3,006	-0.10%
2022/10/31	0	0.00	3	53.70	53.60	-3	3,010	-0.10%
2022/10/28	1	52.50	21.4	53.16	52.50	-20.4	3,022	-0.67%
2022/10/27	34	53.33	6	52.97	54.30	28	3,068	0.91%
2022/10/26	1	52.20	1.4	52.34	52.00	-0.4	3,203	-0.01%
2022/10/25	2	52.20	1	52.10	52.20	1	3,247	0.03%
2022/10/24	2	52.85	3.1	53.69	52.20	-1.1	3,260	-0.03%
2022/10/21	8	52.45	4	52.52	52.00	4	3,275	0.12%
2022/10/20	9	53.37	9.2	53.58	53.50	-0.2	3,290	0.00%
2022/10/19	2	55.51	1.8	55.69	54.80	0.2	3,334	0.01%
2022/10/18	1	55.90	72	56.14	56.10	-71	3,350	-2.12%
2022/10/17	2	54.95	21.9	54.53	55.80	-19.9	3,397	-0.59%
2022/10/14	26.3	56.21	6.2	56.39	56.60	20.1	3,414	0.59%
2022/10/13	3	55.17	18.7	54.59	53.00	-15.7	3,438	-0.46%
2022/10/12	3	56.90	3.9	57.05	56.90	-0.9	3,439	-0.03%
2022/10/11	4	58.30	3	58.40	57.40	1	3,473	0.03%
2022/10/07	12.1	61.60	2	61.50	59.90	10.1	3,543	0.29%
2022/10/06	0	59.03	0	0.00	59.40	0	3,525	0.00%
2022/10/05	3.1	59.29	8.3	59.95	58.30	-5.1	3,555	-0.14%
2022/10/04	7	58.96	7	58.59	59.30	0	3,573	0.00%
2022/10/03	2	57.10	5	57.07	57.50	-3	3,582	-0.08%
2022/09/30	16	52.75	30.6	52.68	55.70	-14.6	3,675	-0.40%
2022/09/29	10	55.86	4.6	55.26	55.50	5.4	3,732	0.14%
2022/09/28	5	54.90	1.3	55.79	54.00	3.7	3,746	0.10%
2022/09/27	15.2	57.20	15.1	58.00	59.00	0	3,730	0.00%
2022/09/26	14	57.51	26	57.41	56.50	-12	3,739	-0.32%
2022/09/23	8.1	60.58	7.3	60.64	60.30	0.8	3,763	0.02%
2022/09/22	1.1	61.85	1	60.32	62.00	0.1	3,776	0.00%
2022/09/21	0	61.60	3.1	61.60	61.30	-3.1	3,785	-0.08%
2022/09/20	2	61.60	3.1	61.57	62.10	-1.1	3,807	-0.03%
2022/09/19	9	60.12	19.2	60.30	59.60	-10.2	3,835	-0.27%
2022/09/16	9	61.74	19.1	62.06	61.30	-10.1	3,844	-0.26%
2022/09/15	6	64.02	2	62.70	62.70	4	3,874	0.10%
2022/09/14	2	62.45	4	62.25	63.40	-2	3,929	-0.05%
2022/09/13	1	63.90	7	64.24	63.80	-6	3,959	-0.15%
2022/09/12	0	0.00	13.1	63.43	64.00	-13.1	4,009	-0.33%
2022/09/08	7	62.51	10.8	62.60	63.40	-3.8	4,031	-0.09%
2022/09/07	16	62.02	9.1	62.10	62.20	6.9	4,061	0.17%
2022/09/06	32	63.87	86.7	64.36	61.70	-54.7	4,059	-1.35%
2022/09/05	5	67.78	15	67.69	66.80	-10	3,998	-0.25%
2022/09/02	9	67.65	99	67.28	67.60	-90	3,988	-2.26%
2022/09/01	88	67.31	21.3	66.76	66.90	66.7	4,277	1.56%
2022/08/31	53	66.91	21.1	66.69	67.00	31.9	4,229	0.75%
2022/08/30	26	67.25	59.6	66.75	67.50	-33.6	4,282	-0.78%
2022/08/29	142	66.95	204.1	65.75	67.10	-62.1	4,095	-1.52%	大買/大賣/
2022/08/26	231.3	67.54	34	67.05	67.90	197.2	4,048	4.87%	大買/鉅額交易
2022/08/25	26	63.90	21	63.03	63.90	5	3,867	0.13%
2022/08/24	5	61.64	2.1	61.87	61.60	2.9	3,951	0.07%
2022/08/23	2.6	61.81	13	62.33	62.50	-10.4	4,030	-0.26%
2022/08/22	10	61.73	15.1	61.77	61.30	-5.1	4,272	-0.12%
2022/08/19	18	63.82	33.1	64.18	63.50	-15.1	4,641	-0.32%
2022/08/18	8	64.51	248	63.75	64.70	-240	4,942	-4.86%	大賣/鉅額交易
2022/08/17	12	64.88	10	64.40	63.90	2	4,933	0.04%
2022/08/16	13	64.89	149	65.24	64.50	-136	4,932	-2.76%	大賣/鉅額交易
2022/08/15	165	65.34	44.9	65.07	65.10	120.1	4,910	2.44%	大買/鉅額交易
2022/08/12	51	64.66	45.3	63.28	64.60	5.7	4,905	0.12%
2022/08/11	22	63.45	61	64.72	63.30	-39	4,915	-0.79%
2022/08/10	89	63.17	4	62.53	63.40	85	4,972	1.71%
2022/08/09	2.3	61.68	12.3	61.46	61.70	-10	4,930	-0.20%
2022/08/08	12	58.36	29.9	58.73	58.50	-17.9	4,971	-0.36%
2022/08/05	11.1	58.95	3.7	59.44	59.40	7.4	4,972	0.15%
2022/08/04	22	56.80	20.1	56.83	57.60	1.9	5,022	0.04%
2022/08/03	140	57.54	26	57.49	56.70	114	5,094	2.24%	大買/鉅額交易
2022/08/02	31	59.44	301.7	58.20	58.00	-270.7	5,094	-5.31%	大賣/鉅額交易
2022/08/01	8	64.78	6.1	64.71	64.40	1.9	5,074	0.04%
2022/07/29	6	64.18	4	64.33	64.20	2	5,079	0.04%
2022/07/28	5	64.16	7.1	64.10	63.30	-2.1	5,134	-0.04%
2022/07/27	6	63.40	7.8	63.66	64.20	-1.8	5,163	-0.03%
2022/07/26	6	65.63	9.2	65.26	64.60	-3.2	5,189	-0.06%
2022/07/25	25	65.71	26	66.18	66.50	-1	5,201	-0.02%
2022/07/22	14	65.85	43	66.16	64.50	-29	5,287	-0.55%
2022/07/21	57	65.69	24	65.61	65.70	33	5,437	0.61%
2022/07/20	13	64.33	13	66.85	64.30	0	5,612	0.00%
2022/07/19	2	65.35	12	65.23	65.40	-10	5,693	-0.18%
2022/07/18	5	64.80	45	64.72	65.30	-40	5,798	-0.69%
2022/07/15	65	64.36	19.2	63.92	64.80	45.8	6,115	0.75%
2022/07/14	1.1	61.50	4	62.05	62.50	-3	6,175	-0.05%
2022/07/13	4	61.20	2.2	61.25	60.30	1.8	6,449	0.03%
2022/07/12	14.1	61.29	10.4	61.43	59.80	3.7	6,687	0.06%
2022/07/11	14	62.09	12.4	62.13	62.00	1.6	6,828	0.02%
2022/07/08	24.3	62.03	33.7	62.03	61.60	-9.4	7,490	-0.12%
2022/07/07	42.7	58.07	36.1	58.06	60.70	6.6	8,395	0.08%
2022/07/06	12.8	55.34	12.4	55.19	55.30	0.4	8,777	0.00%
2022/07/05	10.5	54.34	12	54.14	55.80	-1.5	9,221	-0.02%
2022/07/04	13	54.09	17.4	54.21	53.70	-4.4	9,515	-0.05%
2022/07/01	26.3	56.85	32.1	56.94	54.00	-5.8	9,539	-0.06%
2022/06/30	8	59.92	6.6	60.44	59.10	1.4	9,538	0.01%
2022/06/29	4	60.62	4	60.74	61.40	0	9,548	0.00%
2022/06/28	2.9	60.95	3	61.09	61.40	-0.1	9,557	0.00%
2022/06/27	28	60.85	29	61.07	62.20	-1	9,604	-0.01%
2022/06/24	24.4	59.92	28.9	60.04	58.70	-4.5	9,838	-0.05%
2022/06/23	177	59.48	180	59.49	59.00	-3	9,985	-0.03%	大買/大賣/
2022/06/22	66.6	61.29	71.1	61.30	60.00	-4.5	9,979	-0.05%
2022/06/21	38.5	62.41	40.9	62.79	63.80	-2.4	9,996	-0.02%
2022/06/20	71	62.28	66.5	62.39	60.90	4.5	9,971	0.04%
2022/06/17	41	64.30	41	64.67	65.80	0	9,909	0.00%
2022/06/16	34	65.72	33.1	65.83	64.50	0.9	9,867	0.01%
2022/06/15	17	66.80	16	66.90	65.90	1	9,815	0.01%
2022/06/14	62	65.26	104.5	64.95	67.10	-42.5	9,787	-0.43%	大賣/
2022/06/13	36	66.99	144.1	66.95	66.20	-108.1	9,731	-1.11%	大賣/鉅額交易
2022/06/10	447	69.34	270.1	69.29	68.60	176.9	9,675	1.83%	大買/大賣/鉅額交易
2022/06/09	124	67.26	46	67.16	67.50	78	9,317	0.84%	大買/
2022/06/08	70	66.90	68.3	66.66	66.90	1.7	9,253	0.02%
2022/06/07	50	66.21	49.7	65.72	66.60	0.3	9,139	0.00%
2022/06/06	30	63.68	27.1	63.82	65.00	2.9	9,048	0.03%
2022/06/02	39	64.13	51.1	64.70	63.90	-12.1	9,019	-0.13%
2022/06/01	57	66.24	57.5	66.43	65.80	-0.5	8,956	-0.01%
2022/05/31	14.2	66.49	22.5	66.59	66.00	-8.3	8,845	-0.09%
2022/05/30	45.1	67.10	45.4	67.21	67.10	-0.3	8,775	0.00%
2022/05/27	75.1	65.47	88.2	64.95	65.60	-13.2	8,519	-0.15%
2022/05/26	57	63.24	64	63.23	62.40	-7	8,117	-0.09%
2022/05/25	7	59.03	15.4	58.25	59.80	-8.4	7,760	-0.11%
2022/05/24	27	57.59	36.6	58.53	57.10	-9.6	7,742	-0.12%
2022/05/23	7	59.37	9	59.21	59.00	-2	7,744	-0.03%
2022/05/20	14	59.47	49	59.71	59.30	-35	7,865	-0.44%
2022/05/19	37	57.71	45	58.54	59.50	-8	7,835	-0.10%
2022/05/18	19	59.33	49	60.20	59.00	-30	7,786	-0.39%
2022/05/17	6	57.37	6.3	57.10	57.80	-0.3	7,683	0.00%
2022/05/16	54	56.77	20	56.02	57.00	34	7,643	0.45%
2022/05/13	2	53.65	2	53.65	53.70	0	7,512	0.00%
2022/05/12	10	54.49	11.1	54.42	52.70	-1.1	7,495	-0.01%
2022/05/11	17	55.54	37.7	56.45	55.00	-20.7	7,419	-0.28%
2022/05/10	21	55.89	14.7	56.27	56.50	6.3	7,340	0.09%
2022/05/09	44	59.25	44.4	59.62	57.30	-0.4	7,300	-0.01%
2022/05/06	56	61.64	33.2	61.50	61.60	22.8	7,191	0.32%
2022/05/05	85	63.74	42	63.76	63.50	43	7,146	0.60%
2022/05/04	22	62.13	21	62.05	62.00	1	7,084	0.01%
2022/05/03	10	61.55	19.1	61.32	61.70	-9.1	7,054	-0.13%
2022/04/29	40	62.88	62.1	63.92	62.40	-22.1	7,021	-0.31%
2022/04/28	34	63.79	53.1	63.54	62.70	-19.1	6,981	-0.27%
2022/04/27	157	63.02	361	62.95	62.70	-204	6,875	-2.97%	大買/大賣/鉅額交易
2022/04/26	64	66.80	46	65.91	68.00	18	6,673	0.27%
2022/04/25	59	64.81	105.7	64.91	63.60	-46.7	6,488	-0.72%	大賣/
2022/04/22	147	68.65	516.8	68.64	67.50	-369.8	6,385	-5.79%	大買/大賣/鉅額交易
2022/04/21	381	71.93	140.4	71.94	71.50	240.6	6,297	3.82%	大買/大賣/鉅額交易
2022/04/20	262	69.49	52	69.48	69.70	210	5,970	3.52%	大買/鉅額交易
2022/04/19	164	70.76	95.4	70.93	69.20	68.6	5,891	1.16%	大買/
2022/04/18	94	68.91	206.8	69.34	67.40	-112.8	5,820	-1.94%	大賣/鉅額交易
2022/04/15	73	73.75	53	73.41	74.00	20	5,625	0.36%
2022/04/14	309	75.11	671.3	75.41	75.50	-362.3	5,488	-6.60%	大買/大賣/鉅額交易
2022/04/13	1,123.1	73.58	669	73.77	73.60	454.1	4,810	9.44%	大買/大賣/鉅額交易
2022/04/12	318	69.90	154.3	69.59	73.20	163.7	3,814	4.29%	大買/大賣/鉅額交易
2022/04/11	204	67.65	297.3	67.18	66.60	-93.3	3,420	-2.73%	大買/大賣/
2022/04/08	1,111	66.49	915	66.44	66.50	196	3,033	6.46%	大買/大賣/鉅額交易
2022/04/07	1	64.10	2.1	62.07	60.50	-1.1	2,749	-0.04%
2022/04/06	5	63.76	2.3	63.99	64.00	2.8	2,757	0.10%
2022/04/01	1	61.00	0	0.00	62.70	1	2,840	0.04%
2022/03/30	6	63.52	6	63.63	62.20	0	3,560	0.00%
2022/03/29	75.1	63.99	161	63.40	62.30	-86	3,528	-2.44%	大賣/
2022/03/28	144.2	62.27	16	62.27	63.20	128.2	3,308	3.88%	大買/鉅額交易
2022/03/24	7.1	59.23	5.1	59.18	59.70	2	3,156	0.06%
2022/03/23	2	57.50	0	0.00	57.20	2	3,127	0.06%
2022/03/22	1	56.40	1	56.40	56.60	0	3,194	0.00%
2022/03/21	1	56.20	2	55.70	55.70	-1	3,386	-0.03%
2022/03/18	1	55.40	0	0.00	55.20	1	3,450	0.03%
2022/03/17	0	0.00	1	53.40	54.80	-1	3,513	-0.03%
2022/03/16	3	53.07	2.4	53.13	52.20	0.6	3,595	0.02%
2022/03/15	1	51.90	2.8	53.14	51.80	-1.8	3,713	-0.05%
2022/03/14	0	0.00	0.3	54.80	53.90	-0.3	3,825	-0.01%
2022/03/11	1	54.10	1.1	54.14	54.10	-0.1	4,009	0.00%
2022/03/09	1	53.20	1	53.40	53.50	0	4,394	0.00%
2022/03/08	7	53.13	13.3	53.67	52.20	-6.3	5,159	-0.12%
2022/03/07	2	54.20	5	54.66	53.90	-3	5,661	-0.05%
2022/03/04	2.1	56.90	2	57.50	57.10	0.1	5,817	0.00%
2022/03/03	2	58.10	10	57.53	56.50	-8	6,041	-0.13%
2022/03/02	2	55.90	2	56.10	55.90	0	6,549	0.00%
2022/02/25	9	54.98	5.8	54.86	55.20	3.2	7,142	0.05%
2022/02/24	12	55.12	15.4	55.14	54.30	-3.4	8,038	-0.04%
2022/02/23	20	57.64	19	57.43	57.80	1	8,417	0.01%
2022/02/22	56	58.40	56.4	58.62	57.80	-0.4	8,484	0.00%
2022/02/21	3	56.90	0	0.00	56.80	3	8,570	0.04%
2022/02/18	0	0.00	11	55.16	55.40	-11	8,788	-0.13%
2022/02/17	1	55.60	0.1	55.80	55.30	1	9,146	0.01%
2022/02/16	0	0.00	4	55.40	55.10	-4	9,220	-0.04%
2022/02/15	0	0.00	1	54.20	54.10	-1	9,226	-0.01%
2022/02/14	0	0.00	4	54.28	54.00	-4	9,233	-0.04%
2022/02/10	10	56.98	7	57.10	56.70	3	9,265	0.03%
2022/02/09	7	57.77	7	57.66	57.90	0	9,275	0.00%
2022/02/08	1	55.40	1	56.30	57.40	0	9,285	0.00%
2022/02/07	1	55.20	1	55.20	55.20	0	9,302	0.00%
2022/01/26	1	53.40	5.6	53.55	53.60	-4.6	9,346	-0.05%
2022/01/25	5	53.28	24	54.44	53.20	-19	9,462	-0.20%
2022/01/24	11	53.94	19	52.87	55.90	-8	9,534	-0.08%
2022/01/21	11	55.39	17.3	55.53	54.40	-6.3	9,649	-0.07%
2022/01/20	4	56.93	13.4	56.70	57.00	-9.4	9,886	-0.09%
2022/01/19	7	57.54	30.7	57.55	57.30	-23.7	9,961	-0.24%
2022/01/18	10	58.59	5.8	58.73	58.10	4.2	9,997	0.04%
2022/01/17	25	57.22	2.3	57.32	57.80	22.7	10,002	0.23%
2022/01/14	20	56.55	22.1	56.58	56.00	-2.1	9,985	-0.02%
2022/01/13	9	58.93	15.6	59.34	59.30	-6.6	9,945	-0.07%
2022/01/12	4	60.23	68.8	61.26	60.10	-64.8	9,908	-0.65%
2022/01/11	106	63.29	69.4	62.99	62.10	36.6	9,860	0.37%	大買/
2022/01/10	52	61.00	7.2	60.83	61.30	44.8	9,615	0.47%
2022/01/07	7	58.46	24	59.17	58.20	-17	9,535	-0.18%
2022/01/06	6	60.77	6.7	60.29	60.80	-0.7	9,486	-0.01%
2022/01/05	5	60.66	3.6	60.86	60.70	1.4	9,463	0.02%
2022/01/04	21	61.54	14.3	61.92	61.10	6.7	9,427	0.07%
2022/01/03	25	61.53	1,318.5	61.54	61.00	-1,293.5	9,315	-13.89%	大賣/鉅額交易
2021/12/30	50	63.20	52	63.63	63.10	-2	9,230	-0.02%
2021/12/29	32	63.64	64	63.43	63.80	-32	9,202	-0.35%
2021/12/28	10	65.99	235	65.93	64.30	-225	9,157	-2.46%	大賣/鉅額交易
2021/12/27	314.1	66.54	372	68.33	65.30	-57.9	9,033	-0.64%	大買/大賣/
2021/12/24	290	70.82	49.1	70.22	70.90	240.9	8,684	2.77%	大買/鉅額交易
2021/12/23	17	64.29	2	64.80	64.50	15	8,269	0.18%
2021/12/22	27	63.64	32	63.86	63.50	-5	8,247	-0.06%
2021/12/21	19	62.84	23	62.55	63.00	-4	8,198	-0.05%
2021/12/20	26	63.26	21	63.14	63.00	5	8,163	0.06%
2021/12/17	27	63.62	40	63.62	63.10	-13	8,136	-0.16%
2021/12/16	12	65.65	17	66.25	65.30	-5	8,079	-0.06%
2021/12/15	21	67.66	28.6	67.16	65.70	-7.6	8,003	-0.10%
2021/12/14	29	64.67	35	64.52	63.30	-6	7,806	-0.08%
2021/12/13	10.1	65.99	11	66.26	65.60	-0.9	7,737	-0.01%
2021/12/10	32	67.28	38.7	67.01	67.50	-6.7	7,674	-0.09%
2021/12/09	2	68.60	7	68.97	66.90	-5	7,595	-0.07%
2021/12/08	69	68.99	2.1	68.61	67.50	66.9	7,499	0.89%
2021/12/07	124	70.08	127.3	71.00	69.00	-3.3	7,420	-0.04%	大買/大賣/
2021/12/06	47.3	71.22	54	70.46	72.20	-6.8	7,241	-0.09%
2021/12/03	114	69.32	85	69.72	69.70	29	7,093	0.41%	大買/
2021/12/02	561.6	70.48	525	70.86	69.40	36.6	6,885	0.53%	大買/大賣/
2021/12/01	2,621.2	68.59	2,773.2	68.57	68.70	-152.1	6,133	-2.48%	大買/大賣/鉅額交易
2021/11/30	162	63.32	158.1	63.60	62.50	3.9	5,616	0.07%	大買/大賣/
2021/11/29	128	61.29	543.2	61.07	61.00	-415.2	5,450	-7.62%	大買/大賣/鉅額交易
2021/11/26	375.6	66.32	332	65.80	64.50	43.6	5,219	0.84%	大買/大賣/
2021/11/25	122	63.79	209.3	64.28	63.50	-87.2	4,685	-1.86%	大買/大賣/
2021/11/24	309.9	64.01	211.6	63.88	64.40	98.2	4,526	2.17%	大買/大賣/
2021/11/23	405.3	63.78	1,369.1	62.43	63.60	-963.8	4,102	-23.50%	大買/大賣/鉅額交易
2021/11/22	1,203.1	59.97	122.4	58.85	60.90	1,080.7	3,228	33.47%	大買/大賣/鉅額交易
2021/11/19	37.4	55.24	37.4	54.70	55.40	-0.1	2,843	0.00%
2021/11/18	96	56.16	65.8	56.38	54.60	30.2	2,760	1.09%
2021/11/17	450	54.97	92.2	55.28	54.60	357.8	2,557	13.99%	大買/鉅額交易
2021/11/16	1,678.4	53.95	197.8	53.47	53.30	1,480.6	2,341	63.23%	大買/大賣/鉅額交易
2021/11/15	36	49.82	38	49.30	50.90	-2	2,004	-0.10%
2021/11/12	27	45.93	14.5	46.02	46.35	12.5	1,954	0.64%
2021/11/11	18	46.11	18	46.15	45.80	0	1,971	0.00%
2021/11/10	18	46.28	18	45.75	46.60	0	2,014	0.00%
2021/11/09	37	46.89	35	47.10	46.00	2	2,018	0.10%
2021/11/08	42	46.31	42	46.36	46.10	0	2,002	0.00%
2021/11/05	31	47.00	31	47.07	46.65	0	2,043	0.00%
2021/11/04	43	48.12	42	48.37	47.70	1	2,078	0.05%
2021/11/03	53	47.70	53	47.89	47.30	0	2,143	0.00%
2021/11/02	109	49.12	161	49.76	49.00	-52	2,193	-2.37%	大買/大賣/
2021/11/01	39.1	50.45	60	50.19	51.50	-20.9	2,116	-0.99%
2021/10/29	69	49.80	24	49.69	49.95	45	2,034	2.21%
2021/10/28	90	48.62	52	48.21	48.50	38	1,901	2.00%
2021/10/27	7	44.23	8	45.34	47.05	-1	1,658	-0.06%
2021/10/26	13	43.53	13	43.32	42.80	0	1,606	0.00%
2021/10/25	23	42.64	25	42.73	42.25	-2	1,633	-0.12%
2021/10/22	17	41.21	17	41.20	41.55	0	1,666	0.00%
2021/10/21	29	41.06	29	40.94	41.05	0	1,746	0.00%
2021/10/20	27	40.54	27	40.45	40.55	0	1,879	0.00%
2021/10/19	27	40.65	28	40.71	40.80	-1	1,998	-0.05%
2021/10/18	8	39.51	8	39.33	39.35	0	2,169	0.00%
2021/10/15	9	38.89	10	38.74	39.00	-1	2,275	-0.04%
2021/10/14	15.5	37.64	15	37.79	37.90	0.5	2,392	0.02%
2021/10/13	23	38.16	23	38.25	37.95	0	2,460	0.00%
2021/10/12	20	38.58	20	38.51	38.45	0	2,524	0.00%
2021/10/08	28	39.16	31	39.44	39.10	-3	2,613	-0.11%
2021/10/07	9	38.47	9.1	38.55	38.80	-0.1	2,805	0.00%
2021/10/06	32	37.62	32	37.89	37.20	0	3,258	0.00%
2021/10/05	13	36.57	13	36.73	37.70	0	3,415	0.00%
2021/10/04	31	36.78	31.3	36.72	36.20	-0.3	3,454	-0.01%
2021/10/01	42	38.57	27	38.73	37.80	15	3,540	0.42%
2021/09/30	8	39.57	8	39.69	40.00	0	3,625	0.00%
2021/09/29	29	39.49	29	39.73	39.15	0	3,749	0.00%
2021/09/28	20	41.16	24	41.34	41.05	-4	4,146	-0.10%
2021/09/27	7	42.11	7	42.06	42.05	0	4,328	0.00%
2021/09/24	12	42.64	13	42.63	42.40	-1	4,507	-0.02%
2021/09/23	16	41.86	14	41.66	41.85	2	5,004	0.04%
2021/09/22	13	41.59	13	41.71	41.55	0	5,392	0.00%
2021/09/17	7	42.28	7	42.26	42.90	0	5,561	0.00%
2021/09/16	20	42.14	21	42.21	42.00	-1	5,720	-0.02%
2021/09/15	26	42.67	29	42.66	42.50	-3	5,764	-0.05%
2021/09/14	30	42.83	37	42.87	42.70	-7	5,808	-0.12%
2021/09/13	41	43.70	54	43.83	43.60	-13	5,814	-0.22%
2021/09/10	28	43.97	23	44.23	44.10	5	5,819	0.09%
2021/09/09	8	41.68	8	42.04	42.30	0	5,797	0.00%
2021/09/08	35	41.88	34.2	41.98	41.60	0.8	5,814	0.01%
2021/09/07	26	41.52	29	41.21	41.30	-3	5,808	-0.05%
2021/09/06	25	42.48	26	42.74	41.60	-1	5,814	-0.02%
2021/09/03	21	43.08	34	43.31	42.90	-13	5,824	-0.22%
2021/09/02	11	44.22	13	44.40	43.50	-2	5,836	-0.03%
2021/09/01	4	44.10	5	44.25	44.35	-1	5,856	-0.02%
2021/08/31	11	44.12	11	43.91	43.65	0	5,887	0.00%
2021/08/30	13	44.10	13	44.46	43.60	0	5,906	0.00%
2021/08/27	21	44.80	22	44.86	44.30	-1	5,937	-0.02%
2021/08/26	46	45.49	46	45.31	45.60	0	5,970	0.00%
2021/08/25	36	44.90	41	44.87	45.15	-5	6,121	-0.08%
2021/08/24	36	45.06	34	45.45	44.25	2	6,162	0.03%
2021/08/23	56	44.87	64	44.81	45.70	-8	6,180	-0.13%
2021/08/20	7	43.28	18	43.06	43.70	-11	6,178	-0.18%
2021/08/19	4	43.03	5	42.82	42.00	-1	6,184	-0.02%
2021/08/18	9	41.51	18	41.64	44.40	-9	6,187	-0.15%
2021/08/17	13	43.26	16	43.10	41.95	-3	6,245	-0.05%
2021/08/16	15	44.24	16	44.03	43.40	-1	6,256	-0.02%
2021/08/12	0	0.00	1	48.20	48.45	-1	6,226	-0.02%
2021/08/11	79	48.57	77	48.63	47.95	2	6,256	0.03%
2021/08/10	1	51.80	8.2	51.61	50.70	-7.2	6,224	-0.12%
2021/08/09	5	52.48	3	53.70	50.80	2	6,225	0.03%
2021/08/06	103	52.17	110	52.13	52.40	-7	6,176	-0.11%	大買/大賣/
2021/08/05	94	51.22	85	51.24	50.70	9	6,140	0.15%
2021/08/04	3	49.85	2	49.63	49.55	1	6,171	0.02%
2021/08/03	28	50.22	29	50.05	49.90	-1	6,229	-0.02%
2021/08/02	89.5	49.60	88.8	49.58	49.45	0.7	6,268	0.01%
2021/07/30	111	51.50	109.4	51.50	50.10	1.6	6,300	0.02%	大買/大賣/
2021/07/29	160	51.61	165.8	51.68	51.90	-5.8	6,386	-0.09%	大買/大賣/
2021/07/28	85	49.73	85.3	49.56	49.90	-0.3	6,426	0.00%
2021/07/27	64	52.48	69.3	52.37	51.70	-5.3	6,456	-0.08%
2021/07/26	260.3	54.84	253.3	54.97	54.50	7	6,436	0.11%	大買/大賣/
2021/07/23	198	53.55	209.1	53.67	53.40	-11.1	6,387	-0.17%	大買/大賣/
2021/07/22	249	52.98	243	53.17	53.20	6	6,320	0.09%	大買/大賣/
2021/07/21	251.3	50.22	225.8	50.26	50.00	25.5	6,182	0.41%	大買/大賣/
2021/07/20	74	50.56	1,067.2	49.20	49.10	-993.2	6,134	-16.19%	大賣/鉅額交易
2021/07/19	91	52.48	92.2	52.54	52.80	-1.2	6,092	-0.02%
2021/07/16	72	53.08	67.8	53.04	52.50	4.2	6,108	0.07%
2021/07/15	75	52.62	77.4	52.58	53.10	-2.4	6,083	-0.04%
2021/07/14	164	54.41	165	54.46	53.60	-1	6,087	-0.02%	大買/大賣/
2021/07/13	3,332.1	60.26	2,332.4	60.15	53.50	999.7	5,965	16.76%	大買/大賣/鉅額交易
2021/07/12	168.9	54.38	147.7	54.77	55.20	21.2	5,552	0.38%	大買/大賣/
2021/07/09	61	52.67	64.9	52.63	52.00	-3.9	5,479	-0.07%
2021/07/08	72.1	53.75	65.3	54.02	53.10	6.8	5,582	0.12%
2021/07/07	59	53.16	62.5	53.69	52.50	-3.5	5,680	-0.06%
2021/07/06	80	54.13	189.3	54.16	53.90	-109.3	5,744	-1.90%	大賣/鉅額交易
2021/07/05	468	56.79	446	55.89	55.60	22	6,053	0.36%	大買/大賣/
2021/07/02	263	53.63	124	53.57	53.70	139	5,760	2.41%	大買/大賣/鉅額交易
2021/07/01	129	52.92	137	53.08	51.80	-8	5,710	-0.14%	大買/大賣/
2021/06/30	152	54.43	236	55.70	51.70	-84	5,613	-1.50%	大買/大賣/
2021/06/29	391	51.98	283	52.28	53.00	108	5,216	2.07%	大買/大賣/鉅額交易
2021/06/28	46	46.35	26	45.69	48.20	20	4,931	0.41%
2021/06/25	13	45.03	20	44.86	45.20	-7	4,869	-0.14%
2021/06/24	8	43.47	8	43.68	42.65	0	4,807	0.00%
2021/06/23	16	42.77	15	42.88	43.35	1	4,998	0.02%
2021/06/22	6	41.33	7	41.43	40.55	-1	5,121	-0.02%
2021/06/21	8	40.64	9	40.74	40.25	-1	5,428	-0.02%
2021/06/18	12	42.95	4	43.36	42.25	8	5,655	0.14%
2021/06/17	3	42.97	4	43.16	43.30	-1	6,157	-0.02%
2021/06/16	3	42.05	3	41.87	41.80	0	6,504	0.00%
2021/06/15	1	43.35	2	43.00	42.60	-1	6,967	-0.01%
2021/06/11	4	42.99	3	43.23	43.00	1	7,247	0.01%
2021/06/10	1	42.70	5	42.83	42.45	-4	7,343	-0.05%
2021/06/09	9	42.66	6	42.48	42.30	3	7,583	0.04%
2021/06/08	14	43.01	4	43.84	42.60	10	7,884	0.13%
2021/06/07	7	42.58	7	42.68	42.30	0	7,944	0.00%
2021/06/04	9	44.07	4	43.91	43.30	5	8,120	0.06%
2021/06/03	7	45.56	5	45.81	45.40	2	8,179	0.02%
2021/06/02	58	46.60	48	46.59	46.00	10	8,309	0.12%
2021/06/01	16	42.34	21	42.91	44.85	-5	8,976	-0.06%
2021/05/28	4	40.74	2	40.55	40.55	2	9,482	0.02%
2021/05/27	6	40.03	3	40.23	39.70	3	9,565	0.03%
2021/05/26	6	40.87	3	41.08	40.30	3	9,776	0.03%
2021/05/25	22	41.53	14	40.95	40.90	8	9,802	0.08%
2021/05/24	12	38.78	16	39.22	40.35	-4	9,804	-0.04%
2021/05/21	8	37.77	4	37.60	37.70	4	9,889	0.04%
2021/05/20	5	37.68	5.2	37.91	36.80	-0.2	10,309	0.00%
2021/05/19	25.1	38.47	26	38.16	38.80	-0.9	10,537	-0.01%
2021/05/18	8.1	35.61	28	36.48	36.95	-19.9	10,627	-0.19%
2021/05/17	21	35.35	32	34.69	33.60	-11	10,660	-0.10%
2021/05/14	42	38.56	38	39.37	37.30	4	10,695	0.04%
2021/05/13	38	38.53	40	38.54	39.25	-2	11,093	-0.02%
2021/05/12	42	38.73	40	38.72	37.65	2	11,148	0.02%
2021/05/11	11	41.65	46	40.21	40.05	-35	11,112	-0.31%
2021/05/10	12	45.20	12	45.16	44.05	0	11,098	0.00%
2021/05/07	31	45.85	16	46.05	47.05	15	11,149	0.13%
2021/05/06	46.5	46.06	31.1	46.10	44.75	15.5	11,378	0.14%
2021/05/05	100.1	46.75	112	46.77	46.30	-12	11,324	-0.11%	大賣/
2021/05/04	17	43.52	30	42.71	42.85	-13	11,257	-0.12%
2021/05/03	14	47.10	18	47.75	45.90	-4	11,200	-0.04%
2021/04/29	16.5	47.49	13	47.76	46.50	3.5	11,190	0.03%
2021/04/28	8	50.10	6	50.02	49.05	2	11,251	0.02%
2021/04/27	4	49.75	4	49.78	49.60	0	11,282	0.00%
2021/04/26	35	51.48	64	51.90	50.90	-29	11,428	-0.25%
2021/04/23	45	51.00	19	51.04	51.80	26	11,440	0.23%
2021/04/22	22	49.79	18	49.51	48.35	4	11,440	0.03%
2021/04/21	6	52.58	6	52.78	52.00	0	11,443	0.00%
2021/04/20	35	53.88	36	53.83	52.70	-1	11,510	-0.01%
2021/04/19	5	51.92	3	52.80	52.80	2	11,599	0.02%
2021/04/16	8	54.46	16	54.17	53.30	-8	12,033	-0.07%
2021/04/15	31.5	56.38	2	56.20	53.90	29.5	12,196	0.24%
2021/04/14	10	53.75	8	52.99	54.30	2	12,283	0.02%
2021/04/13	25	57.72	17	60.00	54.00	8	12,165	0.07%
2021/04/12	63	56.85	51	56.81	57.80	12	12,098	0.10%
2021/04/09	334	56.60	349	57.78	55.00	-15	11,967	-0.13%	大買/大賣/
2021/04/08	29	51.72	40	51.48	53.60	-11	11,780	-0.09%
2021/04/07	26	48.17	30	48.07	48.75	-4	11,697	-0.03%
2021/04/06	36	47.06	48	47.71	47.00	-12	11,563	-0.10%
2021/04/01	29	46.73	11	46.57	46.65	18	11,490	0.16%
2021/03/31	3	45.88	3	46.10	45.65	0	11,387	0.00%
2021/03/30	27	46.77	27	47.49	46.30	0	11,287	0.00%
2021/03/29	7	46.91	56	46.44	46.30	-49	11,174	-0.44%
2021/03/26	173	48.06	205	48.09	47.10	-32	11,115	-0.29%	大買/大賣/
2021/03/25	63	46.26	50	46.27	47.05	13	10,893	0.12%
2021/03/24	145	46.59	120	46.75	45.75	25	10,731	0.23%	大買/大賣/
2021/03/23	47	44.91	63	44.64	44.65	-16	10,402	-0.15%
2021/03/22	140	46.69	166	46.13	47.30	-26	10,138	-0.26%	大買/大賣/
2021/03/19	120	42.29	88	41.99	44.00	32	9,616	0.33%	大買/
2021/03/18	156	40.67	255	40.67	40.00	-99	9,244	-1.07%	大買/大賣/
2021/03/17	234	39.64	214	39.28	40.00	20	8,766	0.23%	大買/大賣/
2021/03/16	78	36.01	86	36.00	36.40	-8	8,468	-0.09%
2021/03/15	410	36.41	295	34.73	36.00	115	8,353	1.38%	大買/大賣/鉅額交易
2021/03/12	70	34.25	109	34.18	34.60	-39	8,105	-0.48%	大賣/
2021/03/11	114	32.01	71	31.70	32.20	43	7,787	0.55%	大買/
2021/03/10	156	31.93	94	31.39	32.00	62	7,704	0.80%	大買/
2021/03/09	65	30.61	68	29.83	30.75	-3	7,531	-0.04%
2021/03/08	13	30.15	23	29.76	29.85	-10	7,595	-0.13%
2021/03/05	161	31.81	148	32.41	30.30	13	7,445	0.17%	大買/大賣/
2021/03/04	117	31.46	81	30.88	32.65	36	6,603	0.55%	大買/
2021/03/03	15	29.88	8	29.77	29.70	7	6,167	0.11%
2021/03/02	87	28.71	93	29.55	29.00	-6	6,055	-0.10%
2021/02/26	56	29.47	46	29.26	29.10	10	5,976	0.17%
2021/02/25	3	27.92	24	27.94	27.70	-21	5,739	-0.37%
2021/02/24	31	28.63	41	28.75	28.00	-10	5,692	-0.18%
2021/02/23	189	28.47	176	29.05	28.60	13	5,610	0.23%	大買/大賣/
2021/02/22	126	30.38	78	30.20	29.90	48	5,484	0.88%	大買/
2021/02/19	2,161	28.45	2,143	28.47	28.50	18	5,051	0.36%	大買/大賣/
2021/02/18	71	25.70	73	24.86	25.95	-2	4,792	-0.04%
2021/02/17	0	0.00	2	24.28	24.70	-2	4,662	-0.04%
2021/02/05	5	24.30	1	24.60	23.80	4	4,594	0.09%
2021/02/04	131	24.75	2,530	25.04	24.70	-2,399	4,499	-53.32%	大買/大賣/鉅額交易
2021/02/03	2,416	24.59	4	24.26	24.60	2,412	4,052	59.52%	大買/鉅額交易
2021/02/02	10	21.69	10	21.63	22.40	0	3,927	0.00%
2021/02/01	20	21.58	20	21.66	21.20	0	3,880	0.00%
2021/01/29	20	23.11	47	23.32	23.00	-27	3,824	-0.71%
2021/01/28	59	24.36	29	24.14	24.15	30	3,743	0.80%
2021/01/27	7	23.58	5	23.72	23.75	2	3,454	0.06%
2021/01/26	6	23.08	7	22.79	22.60	-1	3,390	-0.03%
2021/01/25	0	0.00	2	22.85	22.85	-2	3,347	-0.06%
2021/01/22	39	23.47	62	23.46	23.45	-23	3,311	-0.69%
2021/01/21	37	23.86	27	23.84	23.80	10	3,261	0.31%
2021/01/20	7	22.80	6	23.02	22.40	1	3,108	0.03%
2021/01/19	24	24.29	25	24.52	24.30	-1	3,019	-0.03%
2021/01/18	9	22.28	7	22.23	23.00	2	2,828	0.07%
2021/01/15	16	22.26	4	22.85	22.15	12	2,825	0.42%
2021/01/14	13	23.40	11	23.55	23.15	2	2,767	0.07%
2021/01/13	18	24.52	26	24.55	23.70	-8	2,698	-0.30%
2021/01/12	37	24.84	43	24.44	23.75	-6	2,586	-0.23%
2021/01/11	41	24.95	31	25.26	25.90	10	2,403	0.42%
2021/01/08	143	23.28	148	23.48	23.80	-5	1,892	-0.26%	大買/大賣/
2021/01/07	10	20.88	107	21.25	21.65	-97	1,690	-5.74%	大賣/
2021/01/06	34	19.87	7	20.08	19.70	27	1,515	1.78%
2021/01/05	78	20.54	61	20.84	20.25	17	1,476	1.15%
2021/01/04	96	19.92	42	20.06	20.10	54	1,344	4.02%
2020/12/31	21	20.21	138	20.18	20.15	-117	1,318	-8.88%	大賣/鉅額交易
2020/12/30	3	19.40	1	19.75	19.55	2	1,064	0.19%
2020/12/28	0	0.00	5	19.37	19.15	-5	1,015	-0.49%
2020/12/25	2	18.85	0	0.00	18.80	2	1,001	0.20%
2020/12/24	0	0.00	1	19.00	18.80	-1	999	-0.10%
2020/12/23	1	18.50	0	0.00	18.80	1	995	0.10%
2020/12/22	0	0.00	3	19.20	18.70	-3	1,008	-0.30%
2020/12/21	1	18.20	2	18.30	18.60	-1	974	-0.10%
2020/12/18	3	18.60	2	19.00	18.65	1	964	0.10%
2020/12/17	4	18.68	0	0.00	18.70	4	949	0.42%
2020/12/16	0	0.00	3	19.02	18.90	-3	958	-0.31%
2020/12/15	4	18.68	0	0.00	18.65	4	1,043	0.38%
2020/12/14	0	0.00	2	19.28	19.10	-2	1,080	-0.19%
2020/12/11	12	18.90	0	0.00	19.05	12	1,089	1.10%
2020/12/10	12	19.00	0	0.00	19.05	12	1,089	1.10%
2020/12/09	3	19.13	2	19.25	19.45	1	1,086	0.09%
2020/12/08	56	19.24	0	0.00	19.20	56	1,091	5.13%
2020/12/07	2	19.45	8	19.96	19.60	-6	1,091	-0.55%
2020/12/04	43	19.50	0	0.00	19.65	43	1,086	3.96%
2020/12/03	28	19.53	2	19.88	19.60	26	1,091	2.38%
2020/12/02	9	20.39	93	19.98	20.05	-84	1,096	-7.66%
2020/12/01	4	19.01	24	19.57	19.35	-20	962	-2.08%
2020/11/30	43	19.02	0	0.00	18.95	43	981	4.38%
2020/11/27	23	19.21	0	0.00	19.15	23	1,108	2.08%
2020/11/26	0	0.00	55	19.42	19.50	-55	1,145	-4.80%
2020/11/25	3	18.92	21	19.16	18.90	-18	1,245	-1.45%
2020/11/24	7	18.70	0	0.00	18.70	7	1,249	0.56%
2020/11/23	6	18.94	0	0.00	18.95	6	1,275	0.47%
2020/11/20	69	18.92	0	0.00	18.75	69	1,341	5.14%
2020/11/19	35	18.73	0	0.00	18.80	35	1,355	2.58%
2020/11/11	0	0.00	1	18.65	18.65	-1	2,126	-0.05%
2020/10/28	1	18.35	0	0.00	18.40	1	2,527	0.04%
2020/10/26	0	0.00	2	19.40	19.00	-2	2,525	-0.08%
2020/10/23	5	19.76	5	19.60	19.75	0	2,516	0.00%
2020/10/21	0	0.00	1	18.75	19.10	-1	2,462	-0.04%
2020/10/12	1	18.05	0	0.00	18.10	1	2,980	0.03%
2020/10/08	0	0.00	1	18.85	18.40	-1	2,991	-0.03%
2020/10/07	1	18.60	1	18.75	18.60	0	3,124	0.00%
2020/09/29	0	0.00	6	17.90	17.90	-6	3,427	-0.18%
2020/09/25	6	17.20	0	0.00	17.80	6	3,508	0.17%
2020/09/24	2	18.63	0	0.00	18.50	2	3,503	0.06%
2020/09/23	2	19.15	0	0.00	19.05	2	3,504	0.06%
2020/09/21	0	0.00	4	19.65	19.65	-4	3,505	-0.11%
2020/09/18	1	20.30	3	20.30	19.70	-2	3,495	-0.06%
2020/09/17	0	0.00	1	20.20	20.30	-1	3,408	-0.03%
2020/09/15	0	0.00	1	18.90	18.75	-1	3,359	-0.03%
2020/09/11	4	18.71	0	0.00	18.50	4	3,366	0.12%
2020/09/04	0	0.00	2	20.70	20.60	-2	3,416	-0.06%
2020/09/03	0	0.00	4	20.80	21.25	-4	3,396	-0.12%
2020/09/02	28	21.16	23	21.14	21.00	5	3,374	0.15%
2020/09/01	0	0.00	7	20.36	20.65	-7	3,278	-0.21%
2020/08/31	6	20.24	37	20.53	20.45	-31	3,376	-0.92%
2020/08/27	3	19.10	1	19.25	19.05	2	3,209	0.06%
2020/08/26	2	18.95	14	18.96	19.50	-12	3,200	-0.37%
2020/08/25	1	18.75	1	18.90	18.70	0	3,153	0.00%
2020/08/24	4	19.23	4	19.20	18.85	0	3,133	0.00%
2020/08/21	4	19.01	1	19.00	18.90	3	3,077	0.10%
2020/08/19	39	20.48	16	21.21	20.70	23	2,986	0.77%
2020/08/18	31	21.12	33	21.15	21.15	-2	2,624	-0.08%
2020/08/14	0	0.00	10	18.70	19.10	-10	2,428	-0.41%
2020/08/12	0	0.00	1	19.10	19.20	-1	2,342	-0.04%
2020/08/11	9	19.13	5	18.86	18.40	4	2,284	0.18%
2020/08/10	2	18.60	11	18.60	18.55	-9	2,181	-0.41%
2020/08/07	3	18.20	0	0.00	18.30	3	2,169	0.14%
2020/08/06	0	0.00	3	18.10	17.85	-3	2,173	-0.14%
2020/08/05	4	18.55	44	18.59	18.60	-40	2,165	-1.85%
2020/08/04	0	0.00	31	17.83	18.35	-31	2,099	-1.48%
2020/07/30	4	17.28	2	17.65	17.40	2	2,119	0.09%
2020/07/28	12	17.10	0	0.00	16.90	12	2,245	0.53%
2020/07/27	7	17.53	5	17.50	17.40	2	2,321	0.09%
2020/07/24	19	18.46	0	0.00	17.85	19	2,338	0.81%
2020/07/23	10	18.76	0	0.00	18.70	10	2,335	0.43%
2020/07/22	42	18.77	9	18.86	19.00	33	2,319	1.42%
2020/07/21	35	19.46	97	19.32	19.30	-62	2,253	-2.75%
2020/07/20	18	17.20	46	18.21	18.70	-28	1,918	-1.46%
2020/07/17	9	17.73	0	0.00	17.50	9	1,886	0.48%
2020/07/16	6	17.86	2	18.55	18.05	4	1,881	0.21%
2020/07/15	12	17.93	0	0.00	17.90	12	1,847	0.65%
2020/07/14	60	18.43	32	19.10	18.05	28	1,850	1.51%
2020/07/13	5	18.30	22	18.37	18.35	-17	1,729	-0.98%
2020/07/10	9	17.57	0	0.00	17.50	9	1,714	0.52%
2020/07/09	44	18.42	0	0.00	18.00	44	1,714	2.57%
2020/07/08	16	19.15	67	19.13	19.10	-51	1,666	-3.06%
2020/07/07	10	18.30	22	18.35	18.55	-12	1,508	-0.80%
2020/07/06	1	17.85	4	18.08	17.85	-3	1,452	-0.21%
2020/07/03	0	0.00	1	17.75	17.70	-1	1,444	-0.07%
2020/07/02	1	17.45	3	17.65	17.50	-2	1,438	-0.14%
2020/07/01	0	0.00	6	17.53	17.35	-6	1,428	-0.42%
2020/06/29	1	16.95	0	0.00	16.95	1	1,417	0.07%
2020/06/23	5	17.30	0	0.00	17.20	5	1,426	0.35%
2020/06/19	5	17.36	15	17.64	17.30	-10	1,437	-0.70%
2020/06/18	21	17.19	1	17.25	17.30	20	1,429	1.40%
2020/06/17	17	17.33	1	17.45	17.25	16	1,432	1.12%
2020/06/16	47	17.97	81	17.78	17.60	-34	1,434	-2.37%
2020/06/12	2	16.15	0	0.00	16.65	2	1,355	0.15%
2020/06/11	8	17.38	0	0.00	17.20	8	1,355	0.59%
2020/06/10	3	17.67	1	17.90	17.80	2	1,352	0.15%
2020/06/09	19	17.66	2	18.25	17.65	17	1,367	1.24%
2020/06/08	7	18.01	0	0.00	17.95	7	1,367	0.51%
2020/06/05	17	18.74	41	18.62	18.20	-24	1,342	-1.79%
2020/06/04	1	17.65	2	17.78	17.65	-1	1,217	-0.08%
2020/06/02	1	17.40	5	17.75	17.40	-4	1,220	-0.33%
2020/06/01	2	17.38	4	17.68	17.35	-2	1,209	-0.17%
2020/05/29	2	17.08	0	0.00	17.40	2	1,188	0.17%
2020/05/28	24	17.29	0	0.00	17.15	24	1,204	1.99%
2020/05/27	9	17.50	7	18.10	17.50	2	1,233	0.16%
2020/05/26	2	17.28	12	17.79	17.90	-10	1,272	-0.79%
2020/05/25	5	17.16	1	17.45	17.40	4	1,259	0.32%
2020/05/22	9	17.33	10	17.50	17.15	-1	1,270	-0.08%
2020/05/21	10	17.60	21	17.82	17.70	-11	1,289	-0.85%
2020/05/20	2	17.20	0	0.00	17.20	2	1,296	0.15%
2020/05/18	3	17.13	0	0.00	17.10	3	1,485	0.20%
2020/05/15	2	17.30	1	17.45	17.30	1	1,520	0.07%
2020/05/14	12	17.54	8	18.11	17.05	4	1,524	0.26%
2020/05/13	0	0.00	11	17.93	17.90	-11	1,529	-0.72%
2020/05/12	0	0.00	4	17.68	17.80	-4	1,566	-0.26%
2020/05/11	2	17.30	5	17.49	17.50	-3	1,629	-0.18%
2020/05/08	19	17.33	0	0.00	17.00	19	1,725	1.10%
2020/05/07	1	17.75	2	18.00	17.70	-1	1,863	-0.05%
2020/05/06	10	17.57	0	0.00	17.60	10	1,875	0.53%
2020/05/05	34	18.30	14	18.81	18.05	20	1,949	1.03%
2020/05/04	33	18.32	50	18.22	18.40	-17	2,071	-0.82%
2020/04/30	48	18.05	29	17.93	18.20	19	2,029	0.94%
2020/04/29	89	16.54	24	16.55	16.55	65	1,954	3.33%
2020/04/28	5	15.40	5	15.23	15.05	0	1,931	0.00%
2020/04/15	1	14.75	1	14.70	14.85	0	1,942	0.00%
2020/03/16	0	0.00	8	13.40	13.05	-8	2,170	-0.37%
2020/03/13	8	13.00	0	0.00	13.80	8	2,156	0.37%
2020/03/12	0	0.00	6	14.10	14.40	-6	2,128	-0.28%
2020/03/11	0	0.00	2	16.10	15.55	-2	2,101	-0.10%
2020/03/10	1	15.80	0	0.00	16.20	1	2,083	0.05%
2020/03/09	6	17.05	0	0.00	16.65	6	2,058	0.29%
2020/03/03	1	18.05	0	0.00	17.90	1	2,015	0.05%
2020/03/02	3	17.40	3	17.50	17.70	0	1,996	0.00%
2020/02/27	9	18.41	10	17.48	17.35	-1	1,960	-0.05%
2020/02/24	4	19.05	0	0.00	19.00	4	1,866	0.21%
2020/02/21	4	19.58	4	19.63	19.55	0	1,839	0.00%
2020/02/20	61	20.31	61	19.83	19.70	0	1,812	0.00%
2020/02/19	12	19.20	10	19.35	19.45	2	1,702	0.12%
2020/02/18	8	18.72	9	18.58	18.70	-1	1,619	-0.06%
2020/02/17	2	18.80	7	18.61	18.60	-5	1,582	-0.32%
2020/02/14	5	19.29	5	19.23	19.10	0	1,557	0.00%
2020/02/13	0	0.00	2	19.00	19.00	-2	1,531	-0.13%
2020/02/12	6	19.87	2	19.75	19.70	4	1,487	0.27%
2020/02/11	42	19.65	52	19.82	19.85	-10	1,418	-0.70%
2020/02/10	3	19.43	0	0.00	18.80	3	1,343	0.22%
2020/02/07	2	18.78	1	18.70	18.50	1	1,185	0.08%
2020/02/06	7	19.54	2	19.00	19.10	5	1,151	0.43%
2020/02/05	15	19.19	5	19.35	19.35	10	1,052	0.95%
2020/01/09	0	0.00	2	18.00	17.25	-2	725	-0.28%
2020/01/08	10	17.47	10	17.50	17.50	0	703	0.00%
2020/01/06	11	18.22	11	18.00	18.00	0	644	0.00%
2020/01/03	12	17.54	15	17.72	18.15	-3	563	-0.53%
2020/01/02	10	16.85	10	17.75	17.75	0	496	0.00%
2019/12/31	10	17.15	11	16.91	16.80	-1	406	-0.25%
2019/12/30	5	16.78	6	16.60	16.60	-1	358	-0.28%
2019/12/25	6	16.80	0	0.00	16.80	6	303	1.98%
2019/09/26	1	16.70	0	0.00	16.60	1	377	0.27%
2019/09/24	2	17.00	2	16.65	16.60	0	373	0.00%
2019/09/18	0	0.00	1	16.90	17.00	-1	326	-0.31%
2019/09/16	0	0.00	5	15.90	16.25	-5	241	-2.07%
2019/08/21	0	0.00	5	15.85	15.65	-5	238	-2.10%
2019/07/26	0	0.00	3	15.85	15.65	-3	212	-1.41%
2019/07/25	0	0.00	5	15.50	15.55	-5	206	-2.43%
2019/06/14	0	0.00	2	15.10	14.75	-2	297	-0.67%
2019/05/28	0	0.00	10	13.80	13.90	-10	495	-2.02%
2019/04/26	2	16.93	0	0.00	16.95	2	741	0.27%
2019/04/12	0	0.00	22	17.87	17.70	-22	869	-2.53%
2019/04/11	2	18.15	0	0.00	17.95	2	894	0.22%
2019/04/09	0	0.00	3	18.10	18.20	-3	901	-0.33%
2019/04/08	0	0.00	2	17.75	17.80	-2	906	-0.22%
2019/03/25	0	0.00	156	17.99	17.85	-156	1,068	-14.60%	大賣/鉅額交易
2019/03/19	0	0.00	2	18.50	18.35	-2	1,125	-0.18%
2019/03/15	2	18.75	0	0.00	18.75	2	1,199	0.17%
2019/03/14	0	0.00	3	18.70	18.70	-3	1,208	-0.25%
2019/03/11	1	18.65	1	18.50	18.40	0	1,377	0.00%
2019/03/07	1	18.60	0	0.00	18.60	1	1,417	0.07%
2019/03/06	0	0.00	2	19.25	19.00	-2	1,420	-0.14%
2019/03/05	2	19.20	0	0.00	19.10	2	1,430	0.14%
2019/03/04	0	0.00	1	19.05	19.10	-1	1,439	-0.07%
2019/02/27	40	19.61	40	20.03	19.30	0	1,452	0.00%
2019/02/26	3	18.40	0	0.00	19.25	3	1,396	0.21%
2019/02/25	0	0.00	5	18.75	18.75	-5	1,378	-0.36%
2019/02/22	11	19.02	0	0.00	18.90	11	1,445	0.76%
2019/02/21	0	0.00	2	18.40	18.80	-2	1,391	-0.14%
2019/02/20	2	18.45	0	0.00	18.45	2	1,403	0.14%
2019/02/18	2	18.40	2	18.35	18.35	0	1,442	0.00%
2019/02/14	10	18.80	0	0.00	18.75	10	1,437	0.70%
2019/02/13	0	0.00	2	18.83	19.15	-2	1,376	-0.15%
2019/02/12	0	0.00	1	18.20	18.25	-1	1,346	-0.07%
2019/01/29	1	17.80	0	0.00	17.70	1	1,358	0.07%
2019/01/25	1	18.00	0	0.00	18.10	1	1,368	0.07%
2019/01/22	0	0.00	1	17.85	17.85	-1	1,377	-0.07%
2019/01/17	0	0.00	2	18.20	18.05	-2	1,385	-0.14%
2019/01/15	2	18.20	0	0.00	18.20	2	1,389	0.14%
2019/01/11	51	18.66	52	18.99	18.60	-1	1,387	-0.07%
2019/01/10	0	0.00	1	18.00	18.45	-1	1,309	-0.08%
2019/01/08	0	0.00	1	17.60	17.45	-1	1,286	-0.08%
2019/01/04	4	17.05	0	0.00	17.05	4	1,269	0.32%
2019/01/03	0	0.00	1	17.80	17.80	-1	1,271	-0.08%
2019/01/02	1	17.50	0	0.00	17.25	1	1,254	0.08%
2018/12/26	2	17.88	1	17.80	17.75	1	1,259	0.08%
2018/12/25	31	18.31	31	18.60	18.30	0	1,235	0.00%
2018/12/24	6	17.85	0	0.00	18.45	6	1,170	0.51%
2018/12/22	0	0.00	3	16.85	17.15	-3	1,141	-0.26%
2018/12/20	3	16.62	2	16.95	16.60	1	1,120	0.09%
2018/12/19	2	17.20	0	0.00	17.10	2	1,112	0.18%
2018/12/18	14	17.06	388	17.02	17.15	-374	1,106	-33.79%	大賣/鉅額交易
2018/12/14	8	18.10	1	18.15	18.25	7	1,093	0.64%
2018/12/13	24	18.86	17	19.39	18.65	7	1,082	0.65%
2018/12/12	1	18.85	6	18.98	18.70	-5	1,041	-0.48%
2018/12/11	394	19.00	31	18.75	18.75	363	1,026	35.35%	大買/鉅額交易
2018/12/07	5	17.74	2	17.20	17.70	3	940	0.32%
2018/12/06	5	18.24	0	0.00	17.40	5	929	0.54%
2018/12/05	0	0.00	10	18.64	19.00	-10	879	-1.14%
2018/12/04	0	0.00	53	18.22	18.25	-53	799	-6.63%
2018/12/03	53	17.83	3	18.00	18.50	50	773	6.46%
2018/11/29	2	17.25	0	0.00	17.15	2	727	0.27%
2018/11/28	1	17.15	1	17.20	17.15	0	716	0.00%
2018/11/27	1	17.40	0	0.00	17.40	1	707	0.14%
2018/11/26	6	17.34	5	17.55	17.40	1	694	0.14%
2018/11/23	6	17.40	7	17.03	17.35	-1	665	-0.15%
2018/11/22	1	16.40	2	16.40	16.60	-1	584	-0.17%
2018/11/21	7	16.88	2	16.90	16.90	5	567	0.88%
2018/11/20	1	16.10	4	16.40	16.60	-3	496	-0.60%
2018/11/19	3	16.27	0	0.00	16.45	3	485	0.62%
2018/11/16	0	0.00	2	15.85	15.90	-2	465	-0.43%
2018/11/15	2	15.10	0	0.00	15.40	2	428	0.47%
2018/11/14	0	0.00	2	14.80	14.90	-2	416	-0.48%
2018/11/13	4	14.30	1	14.30	14.45	3	412	0.73%
2018/11/12	0	0.00	3	14.78	14.65	-3	408	-0.73%
2018/11/08	2	14.70	5	15.16	14.70	-3	408	-0.73%
2018/11/07	2	14.30	1	14.55	14.55	1	406	0.25%
2018/11/06	1	14.10	0	0.00	14.10	1	443	0.23%
2018/11/05	1	14.80	0	0.00	14.70	1	451	0.22%
2018/11/02	2	15.20	2	15.20	14.90	0	456	0.00%
2018/11/01	0	0.00	2	14.50	14.75	-2	456	-0.44%
2018/10/30	2	13.20	0	0.00	13.30	2	452	0.44%
2018/10/29	0	0.00	2	13.80	13.45	-2	457	-0.44%
2018/10/26	2	14.20	0	0.00	13.50	2	464	0.43%
2018/10/25	0	0.00	2	14.00	13.95	-2	464	-0.43%
2018/10/24	2	15.20	0	0.00	15.15	2	462	0.43%
2018/10/23	2	15.75	0	0.00	15.50	2	477	0.42%
2018/10/22	0	0.00	2	16.20	16.10	-2	475	-0.42%
2018/10/17	2	15.65	2	15.90	15.55	0	527	0.00%
2018/10/15	2	15.30	0	0.00	15.25	2	548	0.36%
2018/10/12	0	0.00	2	15.25	15.00	-2	553	-0.36%
2018/10/11	2	14.85	0	0.00	14.85	2	562	0.36%
2018/10/05	1	18.30	0	0.00	17.55	1	750	0.13%
2018/09/14	0	0.00	2	19.70	19.60	-2	1,107	-0.18%
2018/09/12	0	0.00	1	18.80	19.00	-1	1,155	-0.09%
2018/09/10	2	18.80	5	18.70	18.70	-3	1,249	-0.24%
2018/09/07	0	0.00	2	20.03	19.65	-2	1,281	-0.16%
2018/08/29	1	20.80	0	0.00	20.80	1	2,391	0.04%
2018/08/27	0	0.00	1	20.75	20.75	-1	2,412	-0.04%
2018/08/13	2	20.15	0	0.00	19.80	2	2,603	0.08%
2018/08/02	1	22.80	0	0.00	22.90	1	2,647	0.04%
2018/07/25	1	23.50	0	0.00	23.30	1	2,644	0.04%
2018/07/18	2	23.63	0	0.00	23.50	2	2,671	0.07%
2018/07/17	0	0.00	1	24.25	23.85	-1	2,673	-0.04%
2018/07/16	0	0.00	3	24.98	24.40	-3	2,658	-0.11%
2018/07/13	3	25.35	3	25.15	25.40	0	2,611	0.00%
2018/07/12	2	23.80	0	0.00	23.95	2	2,461	0.08%
2018/07/06	2	22.68	0	0.00	22.80	2	2,416	0.08%
2018/06/28	0	0.00	2	24.25	24.15	-2	2,342	-0.09%
2018/06/25	0	0.00	2	23.93	23.80	-2	2,321	-0.09%
2018/06/22	0	0.00	2.7	24.26	24.25	-2.7	2,333	-0.12%
2018/06/20	0	0.00	3	25.07	24.50	-3	2,319	-0.13%
2018/06/19	1	25.30	0	0.00	25.30	1	2,297	0.04%
2018/06/14	1	28.15	3	28.10	27.20	-2	2,265	-0.09%
2018/06/13	0	0.00	5	28.55	27.85	-5	2,215	-0.23%
2018/06/12	7	29.31	6	29.21	29.50	1	2,090	0.05%
2018/06/11	5	28.01	7	27.96	27.50	-2	1,835	-0.11%
2018/06/08	158	26.48	2	27.35	27.35	156	1,631	9.56%	大買/鉅額交易
2018/06/07	1	24.95	2	24.63	24.90	-1	1,526	-0.07%
2018/05/31	1	23.50	0	0.00	23.50	1	1,812	0.06%
2018/05/25	9	23.69	31	24.35	23.65	-22	1,795	-1.23%
2018/05/24	26	22.86	5	23.61	23.45	21	1,776	1.18%
2018/05/14	0	0.00	1	22.60	22.80	-1	1,928	-0.05%
2018/04/26	1	19.75	0	0.00	20.30	1	2,109	0.05%
2018/04/24	1	20.70	0	0.00	20.20	1	2,084	0.05%
2018/04/17	0	0.00	1	23.75	23.75	-1	2,032	-0.05%
2018/04/16	0	0.00	1	23.35	23.30	-1	2,031	-0.05%
2018/04/11	0	0.00	15	23.74	23.50	-15	2,090	-0.72%
2018/04/10	15	23.63	0	0.00	23.60	15	2,099	0.71%
2018/04/02	0	0.00	2	23.98	23.80	-2	2,099	-0.10%
2018/03/31	12	24.80	10	24.60	24.30	2	2,112	0.09%
2018/03/30	10	24.15	12	24.52	24.60	-2	2,073	-0.10%
2018/03/28	1	23.90	0	0.00	23.70	1	2,051	0.05%
2018/03/27	1	24.20	0	0.00	24.40	1	2,053	0.05%
2018/03/23	0	0.00	1	22.90	23.10	-1	2,039	-0.05%
2018/03/21	1	24.40	0	0.00	24.45	1	2,034	0.05%
2018/03/20	0	0.00	11	23.60	23.55	-11	2,007	-0.55%
2018/03/19	2	24.53	20	24.23	24.20	-18	2,029	-0.89%
2018/03/16	0	0.00	20	24.65	24.55	-20	2,030	-0.98%