承啟 (2425)-美商高盛券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
38.65
漲跌
▲0.10
漲幅
+0.26%
成交量
872張
產業
上市電腦週邊類股
129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

承啟 (2425)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	7	38.54	6	38.64	38.65	1	1,700	0.06%
2024/05/09	2	38.30	6	38.28	38.55	-4	1,702	-0.24%
2024/05/08	14	39.15	65	39.11	38.75	-51	1,698	-3.00%
2024/05/07	16	38.42	60	38.36	38.65	-44	1,671	-2.63%
2024/05/06	15	37.96	5	37.73	37.65	10	1,642	0.61%
2024/05/03	5	37.84	12	37.57	37.35	-7	1,643	-0.43%
2024/05/02	5	37.28	8	37.35	37.35	-3	1,653	-0.18%
2024/04/30	20	37.73	5	37.63	37.70	15	1,663	0.90%
2024/04/29	25	37.45	1	37.50	37.40	24	1,691	1.42%
2024/04/26	32	37.54	7	37.25	37.25	25	1,713	1.46%
2024/04/25	7	37.61	41	37.62	37.65	-34	1,717	-1.98%
2024/04/24	22	38.50	31	38.22	38.15	-9	1,725	-0.52%
2024/04/23	34	38.60	45	38.65	37.90	-11	1,729	-0.64%
2024/04/22	49	37.82	49	37.54	37.70	0	1,727	0.00%
2024/04/19	56	37.76	19	38.15	37.50	37	1,726	2.14%
2024/04/18	16	40.10	37	40.04	39.80	-21	1,730	-1.21%
2024/04/17	1	41.45	27	41.43	41.15	-26	1,739	-1.49%
2024/04/16	3	41.43	1	41.50	41.35	2	1,748	0.11%
2024/04/15	1	44.50	21	43.83	43.75	-20	1,773	-1.13%
2024/04/12	1	45.10	2	46.03	45.10	-1	1,793	-0.06%
2024/04/11	5	45.67	1	45.30	45.70	4	1,799	0.22%
2024/04/10	24	46.26	4	46.50	45.60	20	1,816	1.10%
2024/04/09	40	45.93	2	45.45	45.50	38	1,818	2.09%
2024/04/08	85	45.25	1	45.30	45.30	84	1,821	4.61%
2024/04/03	4	44.90	6	45.13	44.90	-2	1,860	-0.11%
2024/04/02	7	45.09	10	45.08	45.10	-3	1,897	-0.16%
2024/04/01	11	44.61	3	44.42	44.90	8	1,922	0.42%
2024/03/29	0	0.00	38	43.97	43.80	-38	1,933	-1.97%
2024/03/28	2	44.03	0	0.00	43.80	2	1,982	0.10%
2024/03/27	0	0.00	39	43.73	43.65	-39	2,041	-1.91%
2024/03/26	3	44.18	14	43.84	43.80	-11	2,073	-0.53%
2024/03/25	0	0.00	46	43.72	43.85	-46	2,138	-2.15%
2024/03/22	3	44.03	72	43.91	43.80	-69	2,227	-3.10%
2024/03/21	6	43.62	36	43.62	43.90	-30	2,384	-1.26%
2024/03/20	0	0.00	32	43.59	43.35	-32	2,528	-1.27%
2024/03/19	2	44.10	85	44.05	43.80	-83	2,781	-2.98%
2024/03/18	2	43.85	9	43.66	44.15	-7	3,409	-0.21%
2024/03/15	0	0.00	13	43.79	43.45	-13	3,456	-0.38%
2024/03/14	2	44.53	9	44.67	44.35	-7	3,560	-0.20%
2024/03/13	6	44.85	28	45.08	45.00	-22	3,626	-0.61%
2024/03/12	27	45.52	10	45.31	45.30	17	3,867	0.44%
2024/03/11	7	45.50	10	45.13	44.60	-3	4,285	-0.07%
2024/03/08	9	45.54	5	45.42	45.75	4	4,303	0.09%
2024/03/07	2	47.65	4	47.35	47.10	-2	4,284	-0.05%
2024/03/06	1	47.20	15	47.37	47.05	-14	4,252	-0.33%
2024/03/05	17	47.84	19	47.91	47.50	-2	4,260	-0.05%
2024/03/04	14	47.98	14	47.75	47.20	0	4,237	0.00%
2024/03/01	17	47.74	33	47.88	47.70	-16	4,229	-0.38%
2024/02/29	43	49.29	51	49.97	48.80	-8	4,189	-0.19%
2024/02/27	17	46.65	18	46.93	46.90	-1	4,010	-0.02%
2024/02/26	3	47.45	32	47.56	47.35	-29	4,017	-0.72%
2024/02/23	3	48.90	29	48.52	47.90	-26	4,024	-0.65%
2024/02/22	67	48.44	1	48.95	48.40	66	4,030	1.64%
2024/02/21	7	48.73	4	48.55	48.40	3	4,025	0.07%
2024/02/20	4	48.68	3	48.75	48.55	1	4,016	0.02%
2024/02/19	12	48.69	6	48.20	48.60	6	4,022	0.15%
2024/02/16	44	48.80	61	48.92	49.85	-17	4,015	-0.42%
2024/02/15	196	45.97	9	45.88	46.20	187	3,938	4.75%	大買/鉅額交易
2024/02/05	21	44.15	5	44.43	43.90	16	3,927	0.41%
2024/02/02	101	44.30	5	44.35	44.20	96	3,966	2.42%	大買/
2024/02/01	38	43.59	1	43.40	43.75	37	4,029	0.92%
2024/01/31	60	44.18	0	0.00	44.00	60	4,048	1.48%
2024/01/30	36	44.76	1	45.20	44.45	35	4,093	0.85%
2024/01/29	9	44.61	2	44.38	44.60	7	4,103	0.17%
2024/01/26	3	44.37	15	44.43	44.30	-12	4,114	-0.29%
2024/01/25	1	45.30	11	44.93	44.50	-10	4,127	-0.24%
2024/01/24	0	0.00	13	45.39	45.15	-13	4,150	-0.31%
2024/01/23	62	45.26	62	45.21	45.50	0	4,174	0.00%
2024/01/22	34	44.31	42	44.36	44.70	-8	4,167	-0.19%
2024/01/19	5	43.28	2	43.30	43.35	3	4,198	0.07%
2024/01/18	19	43.13	4	42.90	42.75	15	4,277	0.35%
2024/01/16	0	0.00	8	44.28	43.85	-8	4,381	-0.18%
2024/01/15	7	44.26	14	43.99	44.45	-7	4,474	-0.16%
2024/01/12	6	44.35	82	44.54	43.60	-76	4,498	-1.69%
2024/01/11	69	45.33	38	45.13	45.10	31	4,515	0.69%
2024/01/10	12	45.71	46	45.74	45.15	-34	4,593	-0.74%
2024/01/09	13	46.36	59	46.77	46.00	-46	4,776	-0.96%
2024/01/08	29	46.59	61	46.93	46.60	-32	4,949	-0.65%
2024/01/05	17	47.36	193	47.05	47.00	-176	5,098	-3.45%	大賣/鉅額交易
2024/01/04	33	48.08	62	47.85	47.05	-29	5,183	-0.56%
2024/01/03	12	48.13	96	48.16	48.15	-84	5,268	-1.59%
2024/01/02	180	48.45	51	48.30	48.40	129	5,289	2.44%	大買/鉅額交易
2023/12/29	19	48.11	144	48.70	48.00	-125	5,291	-2.36%	大賣/鉅額交易
2023/12/28	41	49.38	40	49.05	49.00	1	5,271	0.02%
2023/12/27	19	50.12	83	49.77	49.30	-64	5,255	-1.22%
2023/12/26	76	49.79	108	49.63	49.70	-32	5,250	-0.61%	大賣/
2023/12/25	76	49.97	98	49.79	49.70	-22	5,221	-0.42%
2023/12/22	221	50.94	38	51.08	50.50	183	5,178	3.53%	大買/鉅額交易
2023/12/21	154	50.49	16	50.83	51.10	138	5,129	2.69%	大買/鉅額交易
2023/12/20	28	51.06	79	51.02	51.20	-51	5,114	-1.00%
2023/12/19	60	50.08	91	50.55	50.30	-31	5,048	-0.61%
2023/12/18	314	50.68	105	50.88	50.40	209	4,994	4.18%	大買/大賣/鉅額交易
2023/12/15	50	51.36	334	51.24	51.80	-284	4,883	-5.82%	大賣/鉅額交易
2023/12/14	206	51.52	141	52.33	51.20	65	4,870	1.33%	大買/大賣/
2023/12/13	856	52.45	178	51.93	52.40	678	4,681	14.48%	大買/大賣/鉅額交易
2023/12/12	17	47.74	32	47.74	48.10	-15	4,144	-0.36%
2023/12/11	32	48.31	26	48.11	48.35	6	4,125	0.15%
2023/12/08	43	47.46	102	48.45	47.20	-59	4,028	-1.46%	大賣/
2023/12/07	163	47.91	138	48.82	47.85	25	3,987	0.63%	大買/大賣/
2023/12/06	237	47.35	273	47.06	49.80	-36	3,775	-0.95%	大買/大賣/
2023/12/05	119	45.78	114	45.72	45.30	5	3,359	0.15%	大買/大賣/
2023/12/04	145	45.42	26	45.40	45.50	119	3,357	3.54%	大買/鉅額交易
2023/12/01	73	45.36	39	45.29	45.40	34	3,414	1.00%
2023/11/30	56	45.56	7	45.57	45.75	49	3,411	1.44%
2023/11/29	44	44.86	2	44.95	44.95	42	3,411	1.23%
2023/11/28	7	44.44	3	44.58	44.25	4	3,435	0.12%
2023/11/27	0	0.00	60	44.57	44.35	-60	3,455	-1.74%
2023/11/24	65	44.98	0	0.00	44.85	65	3,482	1.87%
2023/11/22	7	44.59	78	44.71	44.90	-71	3,583	-1.98%
2023/11/21	36	45.64	12	45.76	45.00	24	3,630	0.66%
2023/11/20	38	45.07	29	44.98	45.10	9	3,691	0.24%
2023/11/17	4	44.95	40	45.40	44.95	-36	3,721	-0.97%
2023/11/16	16	45.49	44	45.65	45.40	-28	3,767	-0.74%
2023/11/15	17	45.73	131	46.07	45.80	-114	3,774	-3.02%	大賣/鉅額交易
2023/11/14	162	45.68	90	45.48	45.70	72	3,912	1.84%	大買/
2023/11/13	57	44.99	151	45.14	44.90	-94	3,902	-2.41%	大賣/
2023/11/10	36	45.35	86	45.32	45.50	-50	3,914	-1.28%
2023/11/09	59	45.50	27	45.30	45.45	32	3,939	0.81%
2023/11/08	18	45.05	18	45.01	44.75	0	3,972	0.00%
2023/11/07	25	44.79	91	44.42	44.40	-66	4,180	-1.58%
2023/11/06	88	45.03	28	44.97	45.00	60	4,234	1.42%
2023/11/03	12	45.08	6	44.98	44.55	6	4,293	0.14%
2023/11/02	87	44.67	29	44.59	44.65	58	4,370	1.33%
2023/11/01	17	43.11	123	43.25	43.50	-106	4,471	-2.37%	大賣/鉅額交易
2023/10/31	47	45.16	106	44.71	43.50	-59	4,536	-1.30%	大賣/
2023/10/30	80	44.32	87	44.30	44.40	-7	4,608	-0.15%
2023/10/27	49	44.60	126	45.17	44.40	-77	4,763	-1.62%	大賣/
2023/10/26	97	47.09	176	47.09	46.30	-79	4,884	-1.62%	大賣/
2023/10/25	130	47.76	66	47.72	47.65	64	4,928	1.30%	大買/
2023/10/24	114	46.98	164	46.90	47.15	-50	5,170	-0.97%	大買/大賣/
2023/10/23	239	45.89	57	45.90	46.15	182	5,458	3.33%	大買/鉅額交易
2023/10/20	20	45.00	58	44.95	44.80	-38	5,615	-0.68%
2023/10/19	66	44.82	49	44.91	44.90	17	5,840	0.29%
2023/10/18	114	45.05	158	46.85	45.05	-44	6,059	-0.73%	大買/大賣/
2023/10/17	170	47.78	423	49.34	47.45	-253	6,019	-4.20%	大買/大賣/鉅額交易
2023/10/16	49	50.10	446	50.25	50.00	-397	5,937	-6.69%	大賣/鉅額交易
2023/10/13	117	49.00	304	48.63	49.65	-187	6,025	-3.10%	大買/大賣/鉅額交易
2023/10/12	718	48.16	140	47.54	48.30	578	6,058	9.54%	大買/大賣/鉅額交易
2023/10/11	56	47.83	359	47.83	47.00	-303	6,106	-4.96%	大賣/鉅額交易
2023/10/06	110	45.96	74	45.71	46.00	36	6,242	0.58%	大買/
2023/10/05	52	45.84	34	45.74	45.40	18	6,368	0.28%
2023/10/04	2	45.63	239	45.17	45.10	-237	6,409	-3.70%	大賣/鉅額交易
2023/10/03	58	45.69	75	45.32	45.80	-17	6,450	-0.26%
2023/10/02	107	45.76	9	45.88	45.80	98	6,562	1.49%	大買/
2023/09/28	46	44.47	13	44.34	44.30	33	6,635	0.50%
2023/09/27	112	44.18	30	43.98	44.30	82	6,713	1.22%	大買/
2023/09/26	110	44.24	164	44.63	43.90	-54	6,836	-0.79%	大買/大賣/
2023/09/25	143	45.10	35	45.20	45.00	108	6,902	1.56%	大買/鉅額交易
2023/09/22	83	46.15	1	46.05	45.90	82	6,936	1.18%
2023/09/21	33	46.35	176	47.37	46.20	-143	6,984	-2.05%	大賣/鉅額交易
2023/09/20	223	47.86	32	47.54	47.70	191	6,978	2.74%	大買/鉅額交易
2023/09/19	34	47.95	368	47.96	47.50	-334	6,952	-4.80%	大賣/鉅額交易
2023/09/18	250	46.75	83	46.47	46.95	167	6,856	2.44%	大買/鉅額交易
2023/09/15	50	46.59	578	46.51	46.30	-528	6,904	-7.65%	大賣/鉅額交易
2023/09/14	111	45.05	22	45.25	45.15	89	6,847	1.30%	大買/
2023/09/13	145	44.35	66	44.52	44.45	79	6,854	1.15%	大買/
2023/09/12	146	44.18	66	44.67	44.00	80	6,933	1.15%	大買/
2023/09/11	36	44.68	253	45.44	44.85	-217	7,007	-3.10%	大賣/鉅額交易
2023/09/08	151	46.09	87	46.22	46.10	64	7,050	0.91%	大買/
2023/09/07	40	46.47	364	46.33	46.30	-324	7,159	-4.53%	大賣/鉅額交易
2023/09/06	257	46.13	85	46.76	46.40	172	7,321	2.35%	大買/鉅額交易
2023/09/05	63	47.17	149	47.08	46.90	-86	7,495	-1.15%	大賣/
2023/09/04	17	47.03	295	47.33	47.00	-278	7,578	-3.67%	大賣/鉅額交易
2023/09/01	30	48.02	218	47.82	47.90	-188	7,717	-2.44%	大賣/鉅額交易
2023/08/31	16	48.04	150	47.66	48.00	-134	7,909	-1.69%	大賣/鉅額交易
2023/08/30	36	47.73	126	47.67	47.75	-90	8,140	-1.11%	大賣/
2023/08/29	61	47.23	133	46.97	47.00	-72	8,493	-0.85%	大賣/
2023/08/28	259	47.82	170	49.72	47.15	89	8,540	1.04%	大買/大賣/
2023/08/25	81	50.66	339	50.90	50.10	-258	8,545	-3.02%	大賣/鉅額交易
2023/08/24	668	53.53	74	53.22	52.70	594	8,780	6.76%	大買/鉅額交易
2023/08/23	268	52.38	255	52.14	52.00	13	8,959	0.15%	大買/大賣/
2023/08/22	89	53.17	24	52.33	52.00	65	9,032	0.72%
2023/08/21	61	52.14	88	51.78	51.80	-27	8,976	-0.30%
2023/08/18	87	52.65	952	54.07	52.10	-865	8,922	-9.69%	大賣/鉅額交易
2023/08/17	263	53.37	122	52.70	54.40	141	8,744	1.61%	大買/大賣/鉅額交易
2023/08/16	410	52.47	54	52.20	52.70	356	8,671	4.11%	大買/鉅額交易
2023/08/15	529	52.80	115	52.62	52.20	414	8,625	4.80%	大買/大賣/鉅額交易
2023/08/14	160	52.82	175	52.08	51.30	-15	8,563	-0.18%	大買/大賣/
2023/08/11	478	54.76	294	54.52	53.50	184	8,471	2.17%	大買/大賣/鉅額交易
2023/08/10	36	50.56	247	51.85	50.80	-211	8,244	-2.56%	大賣/鉅額交易
2023/08/09	23	53.07	209	53.27	53.00	-186	8,147	-2.28%	大賣/鉅額交易
2023/08/08	175	53.12	204	52.95	53.80	-29	8,085	-0.36%	大買/大賣/
2023/08/07	38	51.15	251	53.05	53.60	-213	8,006	-2.66%	大賣/鉅額交易
2023/08/04	37	51.95	345	52.08	51.60	-308	7,893	-3.90%	大賣/鉅額交易
2023/08/02	256	51.37	189	51.78	51.30	67	7,803	0.86%	大買/大賣/
2023/08/01	166	53.73	56	53.85	54.00	110	7,698	1.43%	大買/鉅額交易
2023/07/31	96	55.75	490	55.91	54.80	-394	7,525	-5.24%	大賣/鉅額交易
2023/07/28	307	53.80	88.7	54.35	54.30	218.3	7,355	2.97%	大買/鉅額交易
2023/07/27	593	58.11	436	56.87	55.30	157	7,227	2.17%	大買/大賣/鉅額交易
2023/07/26	300	55.98	106	57.97	54.80	194	6,928	2.80%	大買/大賣/鉅額交易
2023/07/25	52	56.63	43	56.12	59.20	9	6,586	0.14%
2023/07/24	60	53.88	176	54.30	53.90	-116	6,332	-1.83%	大賣/鉅額交易
2023/07/21	338	49.52	418	49.57	50.50	-80	6,099	-1.31%	大買/大賣/
2023/07/20	26	46.97	58	46.85	47.00	-32	5,849	-0.55%
2023/07/19	239	48.03	23	47.90	47.65	216	5,798	3.73%	大買/鉅額交易
2023/07/18	51	47.41	436	47.95	47.15	-385	5,705	-6.75%	大賣/鉅額交易
2023/07/17	163	45.41	198	46.31	46.20	-35	5,439	-0.64%	大買/大賣/
2023/07/14	265	43.65	351	44.05	43.70	-86	5,280	-1.63%	大買/大賣/
2023/07/13	600	43.91	80	44.62	44.20	520	5,148	10.10%	大買/鉅額交易
2023/07/12	253	42.05	218	42.01	42.15	35	4,912	0.71%	大買/大賣/
2023/07/11	260	41.22	40	41.13	40.90	220	4,770	4.61%	大買/鉅額交易
2023/07/10	34	41.62	30	41.60	41.40	4	4,721	0.08%
2023/07/07	6	42.80	215	42.83	42.50	-209	4,679	-4.47%	大賣/鉅額交易
2023/07/06	172	42.25	71	42.84	43.25	101	4,548	2.22%	大買/鉅額交易
2023/07/05	88	41.87	94	41.83	42.00	-6	4,472	-0.13%
2023/07/04	88	41.67	179	41.71	42.20	-91	4,402	-2.07%	大賣/
2023/07/03	163	41.14	33	40.91	41.00	130	4,277	3.04%	大買/鉅額交易
2023/06/30	0	0.00	237	40.69	40.65	-237	4,213	-5.62%	大賣/鉅額交易
2023/06/29	219	40.40	9	40.28	40.65	210	4,179	5.02%	大買/鉅額交易
2023/06/28	75	40.20	8	39.74	39.60	67	4,128	1.62%
2023/06/27	77	39.76	5	39.60	39.60	72	4,108	1.75%
2023/06/26	16	40.03	35	40.02	39.75	-19	4,083	-0.47%
2023/06/21	55	40.11	183	40.55	40.80	-128	4,051	-3.16%	大賣/鉅額交易
2023/06/20	49	39.87	3	40.20	39.35	46	3,954	1.16%
2023/06/19	50	40.22	64	40.56	40.20	-14	3,937	-0.36%
2023/06/16	223	40.65	41	40.53	40.40	182	3,916	4.65%	大買/鉅額交易
2023/06/15	136	41.20	39	41.17	41.00	97	3,840	2.53%	大買/
2023/06/14	31	40.83	112	40.80	40.70	-81	3,797	-2.13%	大賣/
2023/06/13	147	40.57	23	40.36	40.35	124	3,777	3.28%	大買/鉅額交易
2023/06/12	206	39.81	90	40.56	40.15	116	3,666	3.16%	大買/鉅額交易
2023/06/09	36	39.48	478	39.65	39.55	-442	3,494	-12.65%	大賣/鉅額交易
2023/06/08	172	38.94	48	39.19	38.70	124	3,280	3.78%	大買/鉅額交易
2023/06/07	168	39.06	177	38.92	39.10	-9	3,222	-0.28%	大買/大賣/
2023/06/06	179	38.62	154	38.57	38.55	25	3,077	0.81%	大買/大賣/
2023/06/05	523	38.17	128	38.13	38.05	395	2,852	13.85%	大買/大賣/鉅額交易
2023/06/02	51	37.55	205	36.15	38.10	-154	2,616	-5.88%	大賣/鉅額交易
2023/06/01	144	34.00	42	34.25	34.65	102	2,246	4.54%	大買/鉅額交易
2023/05/31	49	34.39	42	34.39	34.20	7	2,189	0.32%
2023/05/30	97	34.08	39	34.66	34.35	58	2,118	2.74%
2023/05/29	41	32.55	179	32.42	34.30	-138	1,848	-7.47%	大賣/鉅額交易
2023/05/26	8	29.52	486	29.62	31.20	-478	1,780	-26.84%	大賣/鉅額交易
2023/05/25	53	28.50	9	28.42	28.40	44	1,739	2.53%
2023/05/24	4	28.33	8	28.23	28.25	-4	1,760	-0.23%
2023/05/23	31	28.33	21	28.30	28.30	10	1,783	0.56%
2023/05/22	166	27.93	1	28.05	28.20	165	1,810	9.11%	大買/鉅額交易
2023/05/19	8	28.06	20	27.98	27.85	-12	1,834	-0.65%
2023/05/18	78	28.06	1	28.20	28.20	77	1,881	4.09%
2023/05/17	56	28.33	19	28.08	27.90	37	1,906	1.94%
2023/05/16	123	28.16	0	0.00	28.15	123	1,918	6.41%	大買/鉅額交易
2023/05/15	17	28.49	2	28.35	28.15	15	1,974	0.76%
2023/05/12	4	28.58	58	28.65	28.55	-54	2,092	-2.58%
2023/05/11	24	28.78	14	28.96	28.65	10	2,317	0.43%
2023/05/10	77	28.88	6	28.83	28.95	71	2,844	2.50%
2023/05/09	8	29.51	57	29.42	28.90	-49	2,988	-1.64%
2023/05/08	5	29.86	9	29.81	29.80	-4	3,008	-0.13%
2023/05/05	6	30.03	42	29.96	29.80	-36	3,051	-1.18%
2023/05/04	28	30.11	7	30.01	30.05	21	3,058	0.69%
2023/05/03	24	30.18	17	30.22	30.10	7	3,070	0.23%
2023/05/02	41	30.80	12	30.76	30.70	29	3,073	0.94%
2023/04/28	68	31.18	1	31.05	31.05	67	3,081	2.17%
2023/04/27	37	31.50	19	30.97	31.00	18	3,069	0.59%
2023/04/26	25	31.36	50	31.00	31.30	-25	3,087	-0.81%
2023/04/25	34	31.48	12	31.38	31.50	22	3,079	0.71%
2023/04/24	14	31.64	19	31.68	31.45	-5	3,084	-0.16%
2023/04/21	51	32.78	38	32.09	31.90	13	3,089	0.42%
2023/04/20	28	32.66	93	32.35	32.60	-65	3,079	-2.11%
2023/04/19	131	33.14	37	33.21	33.15	94	3,066	3.07%	大買/
2023/04/18	30	32.83	0	0.00	32.90	30	3,022	0.99%
2023/04/17	13	33.50	11	33.43	33.05	2	3,029	0.07%
2023/04/14	25	33.64	31	33.70	33.40	-6	3,056	-0.20%
2023/04/13	59	33.02	6	33.06	33.15	53	3,134	1.69%
2023/04/12	34	33.45	24	33.41	33.15	10	3,262	0.31%
2023/04/11	19	32.53	30	32.57	32.70	-11	3,297	-0.33%
2023/04/10	36	32.72	11	32.50	32.60	25	3,299	0.76%
2023/04/07	51	32.36	77	31.92	32.00	-26	3,273	-0.79%
2023/04/06	28	31.95	18	31.77	32.10	10	3,257	0.31%
2023/03/31	62	32.38	55	32.07	31.90	7	3,262	0.21%
2023/03/30	25	32.21	29	32.08	32.05	-4	3,248	-0.12%
2023/03/29	36	32.04	35	31.61	31.75	1	3,229	0.03%
2023/03/28	15	31.43	22	31.75	31.70	-7	3,231	-0.22%
2023/03/27	35	32.13	0	0.00	32.10	35	3,229	1.08%
2023/03/24	2	32.35	71	32.36	32.05	-69	3,261	-2.12%
2023/03/23	6	33.32	60	33.11	32.80	-54	3,331	-1.62%
2023/03/22	49	33.12	16	33.11	33.25	33	3,446	0.96%
2023/03/21	19	32.87	20	32.81	32.90	-1	3,434	-0.03%
2023/03/20	100	32.23	4	31.94	32.35	96	3,416	2.81%
2023/03/17	1	32.20	30	32.21	32.10	-29	3,400	-0.85%
2023/03/16	5	31.55	100	31.61	31.65	-95	3,335	-2.85%
2023/03/15	7	31.64	10	31.59	31.70	-3	3,275	-0.09%
2023/03/14	28	31.92	28	31.81	31.30	0	3,271	0.00%
2023/03/13	87	32.33	44	32.10	32.30	43	3,257	1.32%
2023/03/10	45	32.88	59	33.88	32.95	-14	3,227	-0.43%
2023/03/09	23	34.18	35	34.17	34.25	-12	3,198	-0.38%
2023/03/08	4	34.48	26	34.52	34.10	-22	3,182	-0.69%
2023/03/07	69	35.18	44	34.96	34.80	25	3,184	0.79%
2023/03/06	134	35.11	2	34.85	35.10	132	3,164	4.17%	大買/鉅額交易
2023/03/03	53	35.35	2	35.20	35.15	51	3,140	1.62%
2023/03/02	6	34.98	31	34.94	35.20	-25	3,122	-0.80%
2023/03/01	8	34.96	63	34.99	35.00	-55	3,083	-1.78%
2023/02/24	89	35.78	75	37.05	35.40	14	3,064	0.46%
2023/02/23	66	34.41	96	34.66	34.80	-30	2,859	-1.05%
2023/02/22	27	34.28	13	34.04	33.80	14	2,774	0.50%
2023/02/21	98	34.26	1	34.35	34.25	97	2,752	3.52%
2023/02/20	20	34.46	43	34.58	34.20	-23	2,760	-0.83%
2023/02/17	4	34.15	48	34.22	34.30	-44	2,737	-1.61%
2023/02/16	6	34.20	38	34.35	34.20	-32	2,717	-1.18%
2023/02/15	38	34.28	60	34.16	33.85	-22	2,723	-0.81%
2023/02/14	63	33.89	47	34.15	34.05	16	2,718	0.59%
2023/02/13	81	34.11	76	34.80	34.10	5	2,719	0.18%
2023/02/10	3	35.40	138	35.43	35.50	-135	2,774	-4.87%	大賣/鉅額交易
2023/02/09	76	36.37	517	36.45	36.40	-441	2,704	-16.30%	大賣/鉅額交易
2023/02/08	586	36.27	70	35.82	36.75	516	2,473	20.86%	大買/鉅額交易
2023/02/07	20	33.50	25	32.95	34.25	-5	1,940	-0.26%
2023/02/06	0	0.00	78	30.91	31.15	-78	1,796	-4.34%
2023/02/03	50	30.53	19	31.08	31.15	31	1,774	1.75%
2023/02/02	2	30.93	27	30.97	30.55	-25	1,733	-1.44%
2023/02/01	89	30.72	10	30.43	30.90	79	1,734	4.55%
2023/01/31	6	30.55	34	30.35	30.40	-28	1,754	-1.60%
2023/01/30	11	30.40	1	30.20	30.35	10	1,783	0.56%
2023/01/17	0	0.00	3	29.82	29.65	-3	1,785	-0.17%
2023/01/16	57	29.75	36	29.73	30.00	21	1,794	1.17%
2023/01/13	13	29.42	39	29.57	29.00	-26	1,767	-1.47%
2023/01/12	37	29.75	103	29.42	29.40	-66	1,754	-3.76%	大賣/
2023/01/11	33	29.63	11	29.52	29.75	22	1,743	1.26%
2023/01/10	17	30.41	85	30.48	29.95	-68	1,735	-3.92%
2023/01/09	102	30.78	7	30.53	30.95	95	1,721	5.52%	大買/
2023/01/06	12	30.33	2	30.43	30.35	10	1,712	0.58%
2023/01/05	66	30.66	13	30.58	30.30	53	1,715	3.09%
2023/01/04	19	30.61	49	30.66	30.60	-30	1,704	-1.76%
2023/01/03	36	30.43	257	30.14	30.80	-221	1,665	-13.27%	大賣/鉅額交易
2022/12/30	219	31.00	108	30.82	31.00	111	1,569	7.07%	大買/大賣/鉅額交易
2022/12/29	40	29.71	84	30.29	30.50	-44	1,432	-3.07%
2022/12/28	50	29.17	21	28.98	29.15	29	1,376	2.11%
2022/12/27	52	28.84	0	0.00	29.15	52	1,369	3.80%
2022/12/26	3	28.70	2	28.68	28.35	1	1,359	0.07%
2022/12/23	74	28.16	27	28.08	28.60	47	1,358	3.46%
2022/12/22	7	28.93	18	28.72	28.45	-11	1,350	-0.81%
2022/12/21	8	28.84	27	28.97	28.95	-19	1,344	-1.41%
2022/12/20	104	29.51	0	0.00	29.10	104	1,341	7.75%	大買/鉅額交易
2022/12/19	89	29.57	0	0.00	29.60	89	1,336	6.66%
2022/12/16	55	29.67	12	30.05	29.50	43	1,329	3.23%
2022/12/15	21	30.01	35	29.88	30.10	-14	1,316	-1.06%
2022/12/14	13	29.42	63	28.74	30.00	-50	1,236	-4.04%
2022/12/13	110	27.89	12	28.38	28.45	98	1,107	8.85%	大買/
2022/12/12	1	27.50	22	27.58	27.60	-21	1,104	-1.90%
2022/12/09	2	27.70	1	27.35	27.70	1	1,103	0.09%
2022/12/08	0	0.00	8	27.21	27.25	-8	1,108	-0.72%
2022/12/07	0	0.00	28	27.56	27.25	-28	1,125	-2.49%
2022/12/06	8	28.06	97	27.60	27.70	-89	1,128	-7.89%
2022/12/05	64	27.91	0	0.00	27.90	64	1,113	5.75%
2022/12/02	1	28.30	69	27.79	27.70	-68	1,116	-6.09%
2022/12/01	14	28.09	29	28.16	28.10	-15	1,122	-1.34%
2022/11/30	48	27.96	0	0.00	28.00	48	1,127	4.26%
2022/11/29	41	27.72	6	27.63	27.75	35	1,122	3.12%
2022/11/28	22	27.64	9	27.12	27.70	13	1,111	1.17%
2022/11/25	0	0.00	33	27.44	27.35	-33	1,114	-2.96%
2022/11/24	26	27.27	2	27.35	27.55	24	1,119	2.14%
2022/11/23	3	27.40	0	0.00	27.05	3	1,121	0.27%
2022/11/22	26	27.45	27	27.24	27.10	-1	1,135	-0.09%
2022/11/21	85	27.26	0	0.00	27.35	85	1,134	7.49%
2022/11/18	17	27.58	14	27.40	27.15	3	1,129	0.27%
2022/11/17	21	27.50	27	27.56	27.40	-6	1,131	-0.53%
2022/11/16	35	27.85	12	27.63	27.70	23	1,128	2.04%
2022/11/15	7	27.33	17	28.00	27.25	-10	1,101	-0.91%
2022/11/14	0	0.00	6	27.83	27.90	-6	1,087	-0.55%
2022/11/11	8	27.89	74	28.17	27.90	-66	1,078	-6.12%
2022/11/10	64	27.30	24	27.42	27.75	40	1,018	3.93%
2022/11/09	25	27.65	12	27.48	27.50	13	994	1.31%
2022/11/08	0	0.00	37	27.24	27.40	-37	969	-3.82%
2022/11/07	21	25.60	22	25.88	27.00	-1	846	-0.12%
2022/11/04	0	0.00	14	24.71	24.55	-14	801	-1.75%
2022/11/03	10	24.69	0	0.00	24.90	10	797	1.25%
2022/11/02	14	24.39	7	24.34	24.60	7	792	0.88%
2022/11/01	25	24.39	2	24.35	24.25	23	788	2.92%
2022/10/31	15	24.07	4	24.18	24.30	11	781	1.41%
2022/10/28	3	24.28	32	24.75	24.00	-29	783	-3.70%
2022/10/27	20	24.53	50	24.37	24.85	-30	776	-3.86%
2022/10/26	38	23.26	38	24.56	24.45	0	743	0.00%
2022/10/25	10	23.19	0	0.00	23.15	10	718	1.39%
2022/10/24	0	0.00	1	22.60	23.05	-1	712	-0.14%
2022/10/21	0	0.00	6	22.61	22.70	-6	704	-0.85%
2022/10/20	52	22.85	10	22.30	22.85	42	710	5.91%
2022/10/19	28	22.73	3	22.73	22.75	25	707	3.53%
2022/10/18	17	22.51	3	22.68	22.65	14	699	2.00%
2022/10/17	0	0.00	6	22.44	22.40	-6	697	-0.86%
2022/10/14	19	22.22	9	22.53	22.65	10	708	1.41%
2022/10/13	0	0.00	23	22.27	21.95	-23	710	-3.24%
2022/10/12	3	22.75	39	22.53	22.80	-36	716	-5.02%
2022/10/11	6	23.00	6	22.82	23.00	0	709	0.00%
2022/10/07	0	0.00	16	23.45	23.30	-16	703	-2.27%
2022/10/06	0	0.00	2	23.40	23.75	-2	702	-0.28%
2022/10/05	0	0.00	5	23.53	23.50	-5	700	-0.71%
2022/10/04	17	23.09	1	22.95	23.50	16	696	2.30%
2022/10/03	1	22.90	0	0.00	22.90	1	693	0.14%
2022/09/28	1	23.30	1	23.30	22.85	0	702	0.00%
2022/09/27	0	0.00	4	23.80	23.90	-4	705	-0.57%
2022/09/26	0	0.00	3	23.93	24.45	-3	705	-0.43%
2022/09/23	0	0.00	9	25.77	25.00	-9	703	-1.28%
2022/09/22	0	0.00	140	25.70	25.85	-140	706	-19.82%	大賣/鉅額交易
2022/09/21	0	0.00	54	26.23	26.30	-54	700	-7.71%
2022/09/20	0	0.00	14	26.66	26.60	-14	706	-1.98%
2022/09/19	0	0.00	31	26.54	26.70	-31	734	-4.22%
2022/09/16	0	0.00	2	26.73	26.90	-2	727	-0.28%
2022/09/15	41	26.99	0	0.00	26.95	41	733	5.59%
2022/09/14	9	26.81	1	26.85	26.85	8	730	1.09%
2022/09/13	42	26.79	0	0.00	26.95	42	725	5.79%
2022/09/08	33	26.42	15	26.48	26.75	18	719	2.50%
2022/09/07	0	0.00	81	26.33	26.20	-81	715	-11.32%
2022/09/06	31	27.05	19	26.62	26.75	12	710	1.69%
2022/09/05	12	26.70	12	26.78	26.90	0	698	0.00%
2022/09/02	8	26.70	1	27.00	26.65	7	702	1.00%
2022/09/01	1	26.70	0	0.00	27.00	1	703	0.14%
2022/08/31	22	26.99	0	0.00	27.15	22	692	3.18%
2022/08/30	31	27.06	0	0.00	26.80	31	688	4.50%
2022/08/29	0	0.00	46	26.81	26.90	-46	681	-6.75%
2022/08/26	71	27.24	0	0.00	27.40	71	668	10.62%
2022/08/25	0	0.00	2	27.00	27.05	-2	651	-0.31%
2022/08/24	34	27.07	0	0.00	27.10	34	645	5.27%
2022/08/23	22	27.10	0	0.00	26.80	22	641	3.43%
2022/08/22	29	26.86	2	26.88	27.00	27	642	4.20%
2022/08/19	22	27.19	0	0.00	26.90	22	647	3.40%
2022/08/18	10	26.94	15	26.63	26.90	-5	643	-0.78%
2022/08/17	16	26.83	5	26.79	26.85	11	637	1.72%
2022/08/16	0	0.00	6	26.99	26.55	-6	639	-0.94%
2022/08/15	42	26.55	13	27.00	27.00	29	647	4.48%
2022/08/12	0	0.00	4	26.05	26.10	-4	681	-0.59%
2022/08/11	0	0.00	4	26.10	26.05	-4	704	-0.57%
2022/08/10	1	26.10	0	0.00	26.15	1	714	0.14%
2022/08/08	1	26.55	4	26.24	26.30	-3	745	-0.40%
2022/08/05	0	0.00	4	26.35	26.35	-4	748	-0.53%
2022/08/04	0	0.00	4	26.25	26.30	-4	763	-0.52%
2022/08/03	0	0.00	7	26.20	26.40	-7	774	-0.90%
2022/08/02	6	27.02	13	26.54	26.45	-7	780	-0.90%
2022/08/01	0	0.00	25	26.60	26.80	-25	795	-3.14%
2022/07/29	10	26.86	1	26.80	26.90	9	801	1.12%
2022/07/28	0	0.00	20	26.93	26.75	-20	808	-2.47%
2022/07/27	11	27.05	2	26.65	27.10	9	830	1.08%
2022/07/26	16	26.81	5	26.75	26.85	11	834	1.32%
2022/07/25	0	0.00	5	27.12	27.05	-5	854	-0.59%
2022/07/22	2	27.35	14	27.23	27.45	-12	873	-1.37%
2022/07/21	0	0.00	22	27.58	27.45	-22	877	-2.51%
2022/07/20	1	28.20	19	27.84	27.95	-18	872	-2.06%
2022/07/19	38	27.99	0	0.00	28.00	38	866	4.39%
2022/07/18	0	0.00	3	27.35	27.65	-3	864	-0.35%
2022/07/15	7	27.56	7	27.42	27.45	0	870	0.00%
2022/07/14	9	27.44	13	27.21	27.50	-4	878	-0.46%
2022/07/13	0	0.00	14	27.53	27.40	-14	880	-1.59%
2022/07/12	6	27.75	9	27.63	27.75	-3	887	-0.34%
2022/07/11	1	27.80	3	27.72	27.80	-2	888	-0.23%
2022/07/08	13	27.96	2	28.05	27.75	11	890	1.23%
2022/07/07	12	27.55	0	0.00	27.80	12	889	1.35%
2022/07/06	0	0.00	3	28.00	27.50	-3	881	-0.34%
2022/07/05	5	28.25	6	28.25	28.35	-1	875	-0.11%
2022/07/04	0	0.00	10	28.43	28.05	-10	870	-1.15%
2022/07/01	5	28.08	33	28.37	28.35	-28	869	-3.22%
2022/06/30	0	0.00	21	28.70	28.50	-21	859	-2.44%
2022/06/29	3	28.40	20	29.31	29.00	-17	849	-2.00%
2022/06/28	8	30.51	66	29.98	29.85	-58	830	-6.98%
2022/06/27	112	30.40	0	0.00	30.45	112	817	13.71%	大買/鉅額交易
2022/06/24	1	30.35	0	0.00	30.35	1	783	0.13%
2022/06/23	15	30.50	2	30.28	30.45	13	778	1.67%
2022/06/22	13	30.16	0	0.00	30.40	13	765	1.70%
2022/06/21	0	0.00	2	30.18	30.15	-2	758	-0.26%
2022/06/20	2	29.88	0	0.00	30.00	2	749	0.27%
2022/06/17	0	0.00	3	29.92	29.90	-3	743	-0.40%
2022/06/16	0	0.00	1	29.95	29.95	-1	743	-0.13%
2022/06/15	0	0.00	6	29.25	29.75	-6	731	-0.82%
2022/06/14	0	0.00	13	29.59	29.50	-13	726	-1.79%
2022/06/13	0	0.00	11	29.76	29.95	-11	720	-1.53%
2022/06/10	0	0.00	4	30.04	30.35	-4	710	-0.56%
2022/06/09	0	0.00	2	30.40	30.40	-2	704	-0.28%
2022/06/08	0	0.00	6	30.43	30.50	-6	699	-0.86%
2022/06/07	1	30.20	0	0.00	30.20	1	698	0.14%
2022/06/06	1	30.00	4	29.99	30.00	-3	693	-0.43%
2022/06/02	1	29.95	3	29.88	29.75	-2	692	-0.29%
2022/06/01	0	0.00	1	30.15	30.15	-1	697	-0.14%
2022/05/27	0	0.00	8	30.36	29.60	-8	692	-1.16%
2022/05/26	0	0.00	11	30.16	30.20	-11	685	-1.61%
2022/05/25	0	0.00	6	30.03	30.20	-6	678	-0.88%
2022/05/24	0	0.00	8	30.83	30.00	-8	671	-1.19%
2022/05/23	0	0.00	9	30.61	30.80	-9	664	-1.36%
2022/05/20	2	29.90	181	30.90	31.00	-179	656	-27.26%	大賣/鉅額交易
2022/05/19	46	31.60	0	0.00	32.00	46	612	7.51%
2022/05/18	0	0.00	98	31.77	31.55	-98	589	-16.62%
2022/05/17	37	31.53	0	0.00	31.70	37	574	6.44%
2022/05/16	53	31.04	5	30.80	31.05	48	560	8.56%
2022/05/13	5	30.22	1	29.75	30.30	4	551	0.73%
2022/05/12	1	30.00	87	30.56	29.70	-86	547	-15.70%
2022/05/11	50	31.08	2	30.95	31.15	48	539	8.90%
2022/05/10	1	30.90	12	30.82	30.70	-11	528	-2.08%
2022/05/09	62	30.91	1	30.65	30.85	61	543	11.22%
2022/05/06	103	30.34	0	0.00	30.50	103	572	17.98%	大買/鉅額交易
2022/05/05	15	30.71	6	30.21	30.25	9	560	1.61%
2022/05/04	3	29.63	17	29.86	30.00	-14	546	-2.56%
2022/05/03	39	29.56	0	0.00	29.70	39	523	7.44%
2022/04/29	0	0.00	5	29.70	29.35	-5	517	-0.97%
2022/04/28	1	28.90	0	0.00	28.95	1	491	0.20%
2022/04/27	32	28.15	0	0.00	28.15	32	472	6.78%
2022/04/25	20	27.89	0	0.00	27.95	20	458	4.36%
2022/04/21	0	0.00	2	28.58	28.65	-2	447	-0.45%
2022/04/18	10	28.02	0	0.00	27.95	10	431	2.32%
2022/04/12	0	0.00	4	26.41	26.70	-4	433	-0.92%
2022/04/07	0	0.00	1	26.80	26.40	-1	455	-0.22%
2022/03/31	1	26.65	6	26.69	26.80	-5	476	-1.05%
2022/03/24	0	0.00	1	26.90	26.65	-1	611	-0.16%
2022/03/23	3	26.75	0	0.00	26.80	3	620	0.48%
2022/03/16	0	0.00	1	25.70	26.00	-1	627	-0.16%
2022/03/11	1	26.20	0	0.00	26.15	1	627	0.16%
2022/03/07	0	0.00	2	26.70	26.75	-2	634	-0.32%
2022/03/04	0	0.00	2	28.00	27.45	-2	640	-0.31%
2022/03/03	0	0.00	3	27.92	28.00	-3	646	-0.46%
2022/03/02	1	28.20	1	27.85	27.75	0	654	0.00%
2022/03/01	0	0.00	1	28.70	28.20	-1	658	-0.15%
2022/02/25	0	0.00	3	28.00	28.15	-3	655	-0.46%
2022/02/22	0	0.00	3	28.48	28.75	-3	669	-0.45%
2022/02/21	0	0.00	3	29.33	29.30	-3	664	-0.45%
2022/02/18	0	0.00	2	29.15	29.55	-2	667	-0.30%
2022/02/17	5	29.83	0	0.00	29.50	5	671	0.74%
2022/02/16	0	0.00	10	29.86	30.15	-10	674	-1.48%
2022/02/15	10	29.61	0	0.00	29.75	10	672	1.49%
2022/02/14	6	29.64	0	0.00	29.60	6	667	0.90%
2022/02/11	17	30.01	0	0.00	30.30	17	669	2.54%
2022/02/10	5	30.37	0	0.00	30.15	5	673	0.74%
2022/02/09	0	0.00	3	30.12	30.70	-3	671	-0.45%
2022/02/08	0	0.00	3	29.65	31.00	-3	650	-0.46%
2022/01/26	0	0.00	3	27.72	28.25	-3	605	-0.50%
2022/01/25	2	28.18	3	28.30	28.15	-1	606	-0.16%
2022/01/24	0	0.00	1	28.20	28.35	-1	609	-0.16%
2022/01/17	1	28.65	0	0.00	29.00	1	633	0.16%
2022/01/14	0	0.00	1	28.80	28.50	-1	637	-0.16%
2022/01/13	1	29.20	8	28.83	29.00	-7	654	-1.07%
2022/01/11	2	28.70	0	0.00	28.60	2	657	0.30%
2022/01/07	0	0.00	8	29.28	28.40	-8	660	-1.21%
2022/01/06	6	29.03	0	0.00	29.10	6	651	0.92%
2022/01/05	1	29.85	0	0.00	29.20	1	649	0.15%
2022/01/04	17	29.18	0	0.00	29.15	17	649	2.62%
2021/12/27	0	0.00	5	28.94	28.70	-5	625	-0.80%
2021/12/24	0	0.00	7	29.15	29.30	-7	612	-1.14%
2021/12/23	0	0.00	3	29.77	29.45	-3	598	-0.50%
2021/12/22	0	0.00	5	29.55	30.00	-5	551	-0.91%
2021/12/21	0	0.00	1	27.35	27.60	-1	480	-0.21%
2021/12/20	0	0.00	1	27.60	27.60	-1	484	-0.21%
2021/12/17	0	0.00	1	27.60	27.80	-1	479	-0.21%
2021/12/15	0	0.00	5	27.07	27.30	-5	465	-1.07%
2021/12/13	8	27.33	0	0.00	27.60	8	455	1.76%
2021/12/08	1	27.40	0	0.00	27.45	1	448	0.22%
2021/12/07	0	0.00	1	27.20	27.25	-1	447	-0.22%
2021/12/06	0	0.00	1	26.95	27.35	-1	447	-0.22%
2021/12/03	0	0.00	1	27.40	27.35	-1	444	-0.22%
2021/12/01	0	0.00	6	27.44	27.60	-6	451	-1.33%
2021/11/30	1	27.40	0	0.00	27.50	1	444	0.22%
2021/11/29	0	0.00	7	26.73	26.50	-7	439	-1.59%
2021/11/25	29	27.22	0	0.00	27.25	29	425	6.81%
2021/11/23	0	0.00	1	26.50	26.90	-1	419	-0.24%
2021/11/22	0	0.00	6	26.88	26.90	-6	419	-1.43%
2021/11/19	3	26.62	0	0.00	27.00	3	418	0.72%
2021/11/18	0	0.00	7	26.56	26.45	-7	415	-1.68%
2021/11/17	0	0.00	3	26.30	26.80	-3	416	-0.72%
2021/11/16	0	0.00	5	27.24	26.95	-5	414	-1.21%
2021/11/12	1	27.70	5	27.45	27.20	-4	402	-0.99%
2021/11/11	0	0.00	5	27.00	27.45	-5	400	-1.25%
2021/11/10	0	0.00	5	27.87	27.55	-5	396	-1.26%
2021/11/09	0	0.00	5	27.82	28.15	-5	391	-1.28%
2021/11/08	17	28.20	1	27.90	28.30	16	379	4.21%
2021/11/04	5	27.36	0	0.00	27.50	5	372	1.34%
2021/11/03	3	27.20	5	27.30	27.20	-2	376	-0.53%
2021/11/01	0	0.00	6	26.83	26.85	-6	375	-1.60%
2021/10/29	0	0.00	4	26.40	26.80	-4	377	-1.06%
2021/10/28	0	0.00	4	26.41	26.70	-4	371	-1.08%
2021/10/27	48	26.51	0	0.00	26.75	48	367	13.05%
2021/10/26	0	0.00	5	26.17	25.80	-5	360	-1.39%
2021/10/21	1	25.45	12	25.52	25.40	-11	372	-2.96%
2021/10/20	0	0.00	1	24.90	25.15	-1	371	-0.27%
2021/10/19	1	25.25	5	25.25	24.90	-4	364	-1.10%
2021/10/18	10	24.67	1	24.25	24.70	9	357	2.52%
2021/10/15	0	0.00	1	24.05	24.20	-1	356	-0.28%
2021/10/12	17	23.71	0	0.00	23.90	17	361	4.70%
2021/10/07	0	0.00	1	23.75	23.95	-1	364	-0.27%
2021/10/05	0	0.00	1	23.10	23.45	-1	372	-0.27%
2021/09/30	0	0.00	3	24.37	24.50	-3	400	-0.75%
2021/09/29	0	0.00	4	24.46	24.50	-4	406	-0.99%
2021/09/24	8	25.38	0	0.00	25.40	8	426	1.88%
2021/09/22	0	0.00	3	24.92	25.20	-3	437	-0.69%
2021/09/17	0	0.00	1	25.50	25.50	-1	443	-0.23%
2021/09/16	0	0.00	3	25.60	25.60	-3	448	-0.67%
2021/09/15	0	0.00	2	26.05	25.80	-2	457	-0.44%
2021/09/14	0	0.00	1	25.65	26.00	-1	462	-0.22%
2021/09/13	0	0.00	3	25.87	25.90	-3	473	-0.63%
2021/09/10	0	0.00	1	25.95	25.90	-1	486	-0.21%
2021/09/09	0	0.00	5	25.79	25.95	-5	496	-1.01%
2021/09/08	0	0.00	5	25.86	25.60	-5	499	-1.00%
2021/09/06	0	0.00	6	26.48	25.85	-6	509	-1.18%
2021/09/03	0	0.00	5	26.07	26.25	-5	511	-0.98%
2021/09/02	0	0.00	5	26.59	26.00	-5	514	-0.97%
2021/09/01	1	25.95	0	0.00	26.30	1	513	0.19%
2021/08/31	0	0.00	11	26.20	25.95	-11	513	-2.14%
2021/08/30	0	0.00	1	25.90	26.20	-1	517	-0.19%
2021/08/27	0	0.00	1	26.55	26.20	-1	518	-0.19%
2021/08/26	0	0.00	5	26.19	26.40	-5	525	-0.95%
2021/08/25	0	0.00	6	26.61	26.25	-6	544	-1.10%
2021/08/24	1	26.30	0	0.00	26.50	1	560	0.18%
2021/08/23	0	0.00	1	26.25	26.30	-1	566	-0.18%
2021/08/20	0	0.00	4	25.83	26.00	-4	574	-0.70%
2021/08/19	0	0.00	20	25.93	26.10	-20	580	-3.45%
2021/08/17	0	0.00	2	26.35	26.35	-2	588	-0.34%
2021/08/16	0	0.00	5	26.75	26.75	-5	595	-0.84%
2021/08/13	0	0.00	1	27.20	27.20	-1	605	-0.17%
2021/08/10	0	0.00	1	28.20	28.20	-1	634	-0.16%
2021/08/05	1	28.35	0	0.00	28.20	1	672	0.15%
2021/08/02	4	27.78	0	0.00	28.05	4	726	0.55%
2021/07/29	3	27.70	0	0.00	27.70	3	765	0.39%
2021/07/28	2	27.50	0	0.00	27.75	2	781	0.26%
2021/07/27	2	28.35	0	0.00	28.25	2	805	0.25%
2021/07/16	0	0.00	1	28.35	28.35	-1	977	-0.10%
2021/07/14	4	28.51	6	28.34	28.25	-2	1,029	-0.19%
2021/07/13	0	0.00	4	28.63	28.75	-4	1,098	-0.36%
2021/07/12	0	0.00	1	28.75	28.75	-1	1,131	-0.09%
2021/07/01	0	0.00	1	28.70	28.70	-1	1,685	-0.06%
2021/06/29	0	0.00	1	28.85	28.85	-1	2,087	-0.05%
2021/06/25	0	0.00	3	29.40	29.35	-3	2,537	-0.12%
2021/06/24	0	0.00	1	29.55	29.55	-1	2,601	-0.04%
2021/06/23	7	29.00	0	0.00	29.20	7	2,757	0.25%
2021/06/22	6	30.19	0	0.00	29.10	6	3,051	0.20%
2021/06/21	3	29.80	0	0.00	29.95	3	3,391	0.09%
2021/06/18	6	31.10	0	0.00	31.05	6	3,692	0.16%
2021/06/17	2	30.53	0	0.00	30.75	2	3,781	0.05%
2021/06/16	13	31.02	0	0.00	30.60	13	4,009	0.32%
2021/06/15	0	0.00	5	31.40	31.35	-5	4,162	-0.12%
2021/06/11	1	31.40	11	31.11	31.20	-10	4,167	-0.24%
2021/06/10	1	30.75	1	30.95	30.75	0	4,179	0.00%
2021/06/09	3	29.97	8	30.29	30.75	-5	4,227	-0.12%
2021/06/08	2	30.95	1	30.85	30.50	1	4,242	0.02%
2021/06/07	10	29.99	1	30.05	30.40	9	4,279	0.21%
2021/06/04	8	31.23	12	30.95	30.60	-4	4,272	-0.09%
2021/06/03	5	31.65	3	32.00	31.60	2	4,272	0.05%
2021/06/02	1	31.50	21	31.48	31.50	-20	4,269	-0.47%
2021/06/01	3	32.03	12	32.00	32.30	-9	4,248	-0.21%
2021/05/31	10	31.60	0	0.00	31.50	10	4,232	0.24%
2021/05/28	1	30.80	0	0.00	30.80	1	4,228	0.02%
2021/05/27	0	0.00	5	30.57	30.55	-5	4,227	-0.12%
2021/05/26	7	30.57	3	30.50	31.00	4	4,234	0.09%
2021/05/25	4	30.94	3	30.75	30.75	1	4,247	0.02%
2021/05/24	9	30.09	4	30.31	30.50	5	4,245	0.12%
2021/05/21	31	30.12	0	0.00	30.70	31	4,250	0.73%
2021/05/19	9	29.36	4	29.70	29.60	5	4,261	0.12%
2021/05/18	4	29.73	1	29.75	29.55	3	4,276	0.07%
2021/05/17	10	28.01	41	28.14	28.65	-31	4,276	-0.72%
2021/05/14	43	30.31	12	30.21	30.50	31	4,252	0.73%
2021/05/13	5	29.55	22	29.95	29.75	-17	4,236	-0.40%
2021/05/12	11	29.62	21	30.39	30.05	-10	4,220	-0.24%
2021/05/11	7	32.41	13	32.50	32.50	-6	4,191	-0.14%
2021/05/10	1	34.15	10	34.13	33.85	-9	4,175	-0.22%
2021/05/07	7	33.86	1	34.40	34.30	6	4,169	0.14%
2021/05/06	0	0.00	41	33.63	32.70	-41	4,148	-0.99%
2021/05/05	26	33.37	0	0.00	33.90	26	4,124	0.63%
2021/05/04	1	32.70	7	32.64	32.70	-6	4,107	-0.15%
2021/05/03	14	34.10	2	34.25	34.70	12	4,083	0.29%
2021/04/29	0	0.00	3	35.85	35.00	-3	4,068	-0.07%
2021/04/27	0	0.00	63	35.40	35.15	-63	4,041	-1.56%
2021/04/26	65	36.07	0	0.00	35.90	65	4,020	1.62%
2021/04/23	39	35.69	45	35.86	35.00	-6	3,985	-0.15%
2021/04/22	11	35.50	15	35.23	35.00	-4	3,917	-0.10%
2021/04/21	3	36.60	0	0.00	36.30	3	3,884	0.08%
2021/04/20	12	36.70	5	36.70	36.70	7	3,858	0.18%
2021/04/19	11	36.62	10	36.62	36.85	1	3,846	0.03%
2021/04/15	2	39.25	3	40.67	39.10	-1	3,740	-0.03%
2021/04/14	27	38.97	10	39.60	39.55	17	3,719	0.46%
2021/04/13	27	39.06	1	41.65	39.95	26	3,647	0.71%
2021/04/12	97	40.82	7	40.78	40.50	90	3,604	2.50%
2021/04/09	5	39.23	9	39.48	39.65	-4	3,536	-0.11%
2021/04/08	1	41.00	0	0.00	41.05	1	3,453	0.03%
2021/04/07	40	40.61	55	40.60	40.55	-15	3,355	-0.45%
2021/04/06	37	41.33	23	41.68	40.55	14	3,244	0.43%
2021/04/01	19	40.09	31	40.69	40.30	-12	3,088	-0.39%
2021/03/31	5	40.38	0	0.00	39.60	5	2,870	0.17%
2021/03/30	4	38.14	0	0.00	38.50	4	2,527	0.16%
2021/03/29	1	37.05	48	36.58	37.45	-47	2,425	-1.94%
2021/03/25	0	0.00	5	38.22	37.95	-5	2,254	-0.22%
2021/03/24	83	38.25	177	37.87	38.00	-94	2,087	-4.50%	大賣/
2021/03/23	30	38.36	0	0.00	35.05	30	1,957	1.53%
2021/03/22	0	0.00	1	38.80	38.90	-1	1,650	-0.06%
2021/03/19	0	0.00	31	34.44	35.40	-31	1,570	-1.97%
2021/03/16	1	30.05	0	0.00	30.05	1	1,241	0.08%
2021/03/15	61	30.30	0	0.00	30.25	61	1,255	4.86%
2021/03/12	27	29.79	0	0.00	29.65	27	1,268	2.13%
2021/03/11	87	29.39	0	0.00	29.65	87	1,283	6.78%
2021/03/10	7	28.44	0	0.00	28.45	7	1,336	0.52%
2021/03/09	11	28.51	0	0.00	28.45	11	1,349	0.81%
2021/03/08	46	28.34	0	0.00	28.50	46	1,362	3.38%
2021/03/05	7	28.30	1	28.30	28.30	6	1,381	0.43%
2021/03/04	29	28.17	0	0.00	28.45	29	1,391	2.08%
2021/03/03	12	28.45	0	0.00	28.35	12	1,405	0.85%
2021/03/02	91	28.27	0	0.00	28.35	91	1,429	6.36%
2021/02/26	2	28.40	0	0.00	28.00	2	1,509	0.13%
2021/02/25	2	28.70	0	0.00	28.65	2	1,568	0.13%
2021/02/24	1	28.65	0	0.00	28.50	1	1,605	0.06%
2021/02/23	0	0.00	6	28.18	28.55	-6	1,686	-0.36%
2021/02/22	3	28.75	0	0.00	28.80	3	1,897	0.16%
2021/02/19	6	28.03	0	0.00	28.10	6	2,087	0.29%
2021/02/18	5	28.18	0	0.00	27.95	5	2,178	0.23%
2021/02/17	6	27.27	0	0.00	27.45	6	2,203	0.27%
2021/02/05	1	26.40	1	26.10	26.10	0	2,383	0.00%
2021/02/04	1	26.65	0	0.00	26.50	1	2,432	0.04%
2021/02/03	1	26.60	0	0.00	26.60	1	2,463	0.04%
2021/02/02	12	26.74	0	0.00	26.60	12	2,507	0.48%
2021/02/01	2	26.50	4	26.13	26.40	-2	2,626	-0.08%
2021/01/29	3	27.05	2	27.00	26.55	1	2,801	0.04%
2021/01/28	3	26.57	1	26.50	26.60	2	2,800	0.07%
2021/01/27	3	26.72	1	26.70	26.65	2	2,806	0.07%
2021/01/26	2	26.65	2	26.70	26.65	0	2,816	0.00%
2021/01/25	1	26.60	1	26.90	26.90	0	2,819	0.00%
2021/01/22	1	27.30	2	26.85	26.70	-1	2,828	-0.04%
2021/01/21	1	26.75	0	0.00	26.75	1	2,838	0.04%
2021/01/20	1	27.90	3	27.45	26.50	-2	2,870	-0.07%
2021/01/19	1	28.20	4	27.95	27.85	-3	2,875	-0.10%
2021/01/18	2	27.93	2	28.05	27.85	0	2,892	0.00%
2021/01/15	2	28.35	5	28.15	27.85	-3	2,923	-0.10%
2021/01/14	1	28.55	2	28.55	28.20	-1	3,014	-0.03%
2021/01/13	0	0.00	1	28.65	28.50	-1	3,097	-0.03%
2021/01/12	1	29.15	0	0.00	28.75	1	3,119	0.03%
2021/01/11	0	0.00	2	29.50	29.20	-2	3,170	-0.06%
2021/01/08	0	0.00	1	30.10	29.60	-1	3,207	-0.03%
2021/01/07	3	29.87	9	29.85	29.60	-6	3,252	-0.18%
2021/01/06	8	29.03	4	29.69	29.45	4	3,281	0.12%
2021/01/05	2	29.95	20	29.82	30.00	-18	3,337	-0.54%
2020/12/31	1	29.15	1	29.50	29.40	0	3,314	0.00%
2020/12/30	1	28.80	0	0.00	28.80	1	3,301	0.03%
2020/12/29	3	29.25	2	29.00	28.70	1	3,295	0.03%
2020/12/28	1	29.30	6	28.95	29.10	-5	3,279	-0.15%
2020/12/25	2	28.95	4	29.05	28.45	-2	3,258	-0.06%
2020/12/24	1	29.35	0	0.00	28.95	1	3,243	0.03%
2020/12/23	2	29.50	1	29.10	29.05	1	3,242	0.03%
2020/12/22	6	29.38	3	29.97	29.00	3	3,244	0.09%
2020/12/21	1	30.45	12	30.03	30.00	-11	3,232	-0.34%
2020/12/18	22	31.69	13	31.93	30.35	9	3,215	0.28%
2020/12/17	14	31.60	22	31.37	31.60	-8	3,097	-0.26%
2020/12/16	6	29.75	2	29.85	29.60	4	2,890	0.14%
2020/12/15	0	0.00	1	29.65	29.60	-1	2,885	-0.03%
2020/12/14	1	29.30	2	29.50	30.00	-1	2,873	-0.03%
2020/12/10	3	29.63	5	30.27	29.50	-2	2,854	-0.07%
2020/12/09	0	0.00	3	29.68	30.10	-3	2,850	-0.11%
2020/12/08	16	30.38	10	30.20	30.25	6	2,847	0.21%
2020/12/07	7	29.65	6	29.62	29.75	1	2,861	0.03%
2020/12/04	6	30.55	9	30.60	30.25	-3	2,921	-0.10%
2020/12/03	0	0.00	6	29.86	29.75	-6	2,837	-0.21%
2020/12/02	4	29.75	8	29.85	29.50	-4	2,831	-0.14%
2020/12/01	0	0.00	5	29.97	29.85	-5	2,816	-0.18%
2020/11/30	3	29.57	3	29.88	29.40	0	2,801	0.00%
2020/11/27	2	29.70	1	29.95	29.80	1	2,794	0.04%
2020/11/26	0	0.00	3	30.55	30.15	-3	2,773	-0.11%
2020/11/25	3	31.22	10	30.82	31.05	-7	2,744	-0.26%
2020/11/24	0	0.00	30	31.37	31.30	-30	2,655	-1.13%
2020/11/23	48	31.21	5	31.54	31.15	43	2,580	1.67%
2020/11/20	7	31.88	75	32.16	31.50	-68	2,524	-2.69%
2020/11/19	42	32.31	16	32.74	32.65	26	2,438	1.07%
2020/11/18	2	32.30	63	31.88	32.10	-61	2,212	-2.76%
2020/11/17	94	30.60	0	0.00	30.80	94	2,003	4.69%
2020/11/16	0	0.00	2	29.93	30.15	-2	1,912	-0.10%
2020/11/13	17	29.81	125	30.03	30.60	-108	1,878	-5.75%	大賣/鉅額交易
2020/11/12	95	28.90	29	29.11	29.00	66	1,680	3.93%
2020/11/11	18	29.34	55	29.42	28.65	-37	1,635	-2.26%
2020/11/10	17	29.82	45	30.26	30.10	-28	1,602	-1.75%
2020/11/09	2	30.65	99	30.72	30.60	-97	1,558	-6.22%
2020/11/06	80	30.01	35	29.85	30.35	45	1,440	3.12%
2020/11/05	1	28.35	6	28.53	28.35	-5	1,259	-0.40%
2020/11/03	0	0.00	19	28.34	28.05	-19	1,246	-1.52%
2020/11/02	0	0.00	5	27.84	28.05	-5	1,242	-0.40%
2020/10/30	0	0.00	11	28.39	27.80	-11	1,237	-0.89%
2020/10/28	0	0.00	19	28.69	28.90	-19	1,218	-1.56%
2020/10/27	0	0.00	9	28.50	28.30	-9	1,177	-0.76%
2020/10/26	1	28.90	3	28.40	28.50	-2	1,170	-0.17%
2020/10/22	0	0.00	29	29.40	29.45	-29	1,139	-2.55%
2020/10/21	74	29.06	6	28.45	29.25	68	1,041	6.53%
2020/10/20	1	27.95	0	0.00	28.25	1	957	0.10%
2020/10/19	4	28.70	23	28.22	28.30	-19	931	-2.04%
2020/10/16	5	27.66	5	28.10	28.15	0	870	0.00%
2020/10/15	28	28.04	0	0.00	28.25	28	829	3.37%
2020/10/14	0	0.00	1	27.15	27.25	-1	782	-0.13%
2020/10/13	5	27.03	18	27.00	27.40	-13	752	-1.73%
2020/10/12	11	25.75	0	0.00	25.95	11	776	1.42%
2020/10/08	4	24.75	5	24.78	24.75	-1	753	-0.13%
2020/10/07	8	24.80	0	0.00	24.80	8	754	1.06%
2020/10/06	4	24.80	1	24.75	24.80	3	756	0.40%
2020/10/05	2	24.75	0	0.00	24.75	2	753	0.27%
2020/09/30	0	0.00	3	24.67	24.60	-3	757	-0.40%
2020/09/29	0	0.00	5	24.75	24.70	-5	763	-0.65%
2020/09/28	0	0.00	1	24.65	24.70	-1	769	-0.13%
2020/09/25	5	24.25	9	25.65	24.55	-4	810	-0.49%
2020/09/24	26	25.46	0	0.00	25.35	26	796	3.27%
2020/09/23	0	0.00	1	25.60	25.40	-1	784	-0.13%
2020/09/22	0	0.00	1	25.65	25.55	-1	766	-0.13%
2020/09/16	0	0.00	2	25.55	25.50	-2	731	-0.27%
2020/09/08	0	0.00	1	24.40	24.50	-1	501	-0.20%
2020/09/07	0	0.00	1	24.05	24.20	-1	495	-0.20%
2020/09/02	0	0.00	1	23.75	24.10	-1	482	-0.21%
2020/09/01	0	0.00	2	23.85	23.60	-2	474	-0.42%
2020/08/31	0	0.00	1	23.80	23.65	-1	475	-0.21%
2020/08/28	0	0.00	1	23.70	23.70	-1	473	-0.21%
2020/08/27	0	0.00	2	23.65	23.70	-2	472	-0.42%
2020/08/26	0	0.00	1	23.70	23.70	-1	474	-0.21%
2020/08/25	0	0.00	2	23.88	23.75	-2	475	-0.42%
2020/08/24	0	0.00	1	23.85	23.70	-1	478	-0.21%
2020/08/21	0	0.00	1	23.90	23.80	-1	475	-0.21%
2020/08/20	0	0.00	2	24.70	23.65	-2	471	-0.42%
2020/08/19	0	0.00	1	24.50	24.75	-1	462	-0.22%
2020/08/18	0	0.00	2	24.20	24.25	-2	445	-0.45%
2020/08/17	0	0.00	1	23.70	24.15	-1	443	-0.23%
2020/08/14	0	0.00	1	23.60	23.60	-1	440	-0.23%
2020/08/13	0	0.00	2	23.30	23.55	-2	438	-0.46%
2020/08/12	0	0.00	1	24.05	23.55	-1	437	-0.23%
2020/08/11	0	0.00	2	24.43	24.05	-2	435	-0.46%
2020/08/10	0	0.00	1	24.30	24.20	-1	436	-0.23%
2020/08/07	0	0.00	1	24.40	24.40	-1	437	-0.23%
2020/08/06	0	0.00	2	24.43	24.40	-2	436	-0.46%
2020/08/05	0	0.00	1	24.60	24.40	-1	433	-0.23%
2020/08/04	0	0.00	2	24.85	24.55	-2	436	-0.46%
2020/08/03	0	0.00	2	24.60	24.70	-2	439	-0.46%
2020/07/30	0	0.00	2	25.63	25.20	-2	435	-0.46%
2020/07/29	0	0.00	2	25.30	25.30	-2	434	-0.46%
2020/07/28	0	0.00	1	25.40	25.10	-1	433	-0.23%
2020/07/27	0	0.00	1	25.00	24.80	-1	417	-0.24%
2020/07/24	0	0.00	2	25.00	24.70	-2	419	-0.48%
2020/07/23	0	0.00	2	24.75	24.90	-2	415	-0.48%
2020/07/22	0	0.00	1	25.20	24.85	-1	413	-0.24%
2020/07/21	0	0.00	2	25.13	25.15	-2	412	-0.49%
2020/07/20	0	0.00	2	25.03	24.95	-2	411	-0.49%
2020/07/17	14	24.94	1	25.25	25.00	13	407	3.19%
2020/07/16	0	0.00	2	24.83	25.25	-2	399	-0.50%
2020/07/15	0	0.00	2	24.43	24.70	-2	301	-0.66%
2020/07/14	0	0.00	1	24.75	24.70	-1	302	-0.33%
2020/07/13	0	0.00	2	24.65	24.80	-2	303	-0.66%
2020/07/10	0	0.00	1	24.80	24.60	-1	303	-0.33%
2020/07/09	0	0.00	2	24.80	24.75	-2	301	-0.66%
2020/07/08	0	0.00	3	24.80	24.75	-3	300	-1.00%
2020/07/07	0	0.00	1	25.20	24.95	-1	295	-0.34%
2020/07/06	0	0.00	1	24.70	25.05	-1	294	-0.34%
2020/07/03	0	0.00	1	24.75	24.60	-1	252	-0.40%
2020/07/02	0	0.00	1	24.70	24.75	-1	257	-0.39%
2020/07/01	0	0.00	1	24.65	24.60	-1	257	-0.39%
2020/06/30	0	0.00	2	24.63	24.60	-2	256	-0.78%
2020/06/29	0	0.00	1	23.55	24.40	-1	255	-0.39%
2020/06/24	0	0.00	1	24.85	24.70	-1	253	-0.39%
2020/06/23	0	0.00	1	24.35	24.70	-1	255	-0.39%
2020/06/22	0	0.00	1	24.80	24.65	-1	256	-0.39%
2020/06/19	0	0.00	1	24.80	24.65	-1	262	-0.38%
2020/06/18	0	0.00	1	24.90	24.85	-1	260	-0.38%
2020/06/16	0	0.00	1	24.25	24.45	-1	251	-0.40%
2020/06/15	0	0.00	1	24.25	24.20	-1	256	-0.39%
2020/06/12	0	0.00	1	24.15	24.20	-1	265	-0.38%
2020/06/11	0	0.00	1	24.45	24.20	-1	273	-0.37%
2020/06/10	0	0.00	1	24.25	24.40	-1	282	-0.35%
2020/06/08	0	0.00	1	24.45	24.15	-1	312	-0.32%
2020/06/05	0	0.00	1	24.15	24.20	-1	316	-0.32%
2020/06/04	0	0.00	1	24.30	24.25	-1	323	-0.31%
2020/05/08	2	25.80	0	0.00	25.60	2	482	0.41%
2020/05/05	4	25.75	0	0.00	25.75	4	512	0.78%
2020/05/04	8	25.65	0	0.00	25.60	8	509	1.57%
2020/04/23	0	0.00	4	24.93	24.85	-4	505	-0.79%
2020/04/22	0	0.00	22	24.52	24.80	-22	506	-4.34%
2020/04/21	0	0.00	15	24.86	24.85	-15	507	-2.95%
2020/04/20	0	0.00	1	25.05	25.55	-1	512	-0.20%
2020/04/09	1	27.15	0	0.00	27.00	1	505	0.20%
2020/04/06	0	0.00	2	26.50	26.50	-2	494	-0.40%
2020/03/31	0	0.00	1	26.65	26.65	-1	492	-0.20%
2020/03/25	8	26.79	1	26.75	26.95	7	514	1.36%
2020/03/20	56	25.46	1	25.35	25.60	55	541	10.16%
2020/03/19	1	25.30	0	0.00	24.50	1	534	0.19%
2020/03/18	1	24.70	7	25.24	25.30	-6	527	-1.14%
2020/03/17	0	0.00	3	24.77	24.65	-3	521	-0.58%
2020/03/16	1	25.10	14	25.00	25.25	-13	511	-2.54%
2020/03/13	0	0.00	7	23.99	25.10	-7	502	-1.39%
2020/03/12	0	0.00	3	24.57	24.85	-3	484	-0.62%
2020/03/11	1	25.55	0	0.00	24.85	1	471	0.21%
2020/03/10	0	0.00	1	25.85	25.55	-1	469	-0.21%
2020/03/09	1	27.40	1	26.50	26.50	0	461	0.00%
2020/03/06	0	0.00	1	27.80	27.40	-1	456	-0.22%
2020/03/05	1	28.10	1	27.80	27.80	0	452	0.00%
2020/03/04	1	28.15	13	27.92	27.80	-12	452	-2.65%
2020/03/02	1	28.40	10	27.97	27.85	-9	457	-1.97%
2020/02/26	0	0.00	7	28.29	28.60	-7	461	-1.52%
2020/02/25	0	0.00	1	27.75	28.15	-1	449	-0.22%
2020/02/24	1	28.50	0	0.00	28.15	1	449	0.22%
2020/02/21	3	28.80	6	29.53	28.80	-3	443	-0.68%
2020/02/20	0	0.00	13	29.81	29.70	-13	441	-2.94%
2020/02/19	0	0.00	2	30.33	30.10	-2	443	-0.45%
2020/02/18	0	0.00	2	30.30	30.25	-2	443	-0.45%
2020/02/17	0	0.00	22	30.41	30.35	-22	443	-4.96%
2020/02/14	4	31.35	6	31.00	31.65	-2	424	-0.47%
2020/02/12	4	30.68	0	0.00	30.60	4	387	1.03%
2020/02/11	0	0.00	3	30.75	30.55	-3	383	-0.78%
2020/02/10	22	29.63	21	29.05	30.70	1	374	0.27%
2020/02/07	4	28.73	0	0.00	28.45	4	340	1.17%
2020/02/06	0	0.00	5	28.95	28.95	-5	342	-1.46%
2020/02/05	0	0.00	2	29.20	29.05	-2	345	-0.58%
2020/02/04	1	29.00	1	29.15	29.15	0	346	0.00%
2020/02/03	0	0.00	4	28.96	28.90	-4	352	-1.13%
2020/01/31	0	0.00	2	29.85	29.70	-2	353	-0.57%
2020/01/30	1	30.75	1	29.90	29.90	0	364	0.00%
2020/01/20	1	30.90	0	0.00	31.10	1	379	0.26%
2020/01/17	1	30.90	0	0.00	30.90	1	389	0.26%
2020/01/16	2	31.00	1	31.05	31.05	1	394	0.25%
2020/01/15	1	31.00	0	0.00	31.00	1	414	0.24%
2020/01/14	0	0.00	2	30.95	30.95	-2	423	-0.47%
2020/01/13	1	30.95	1	31.00	31.00	0	433	0.00%
2020/01/10	0	0.00	3	30.00	30.00	-3	443	-0.68%
2020/01/09	0	0.00	2	30.03	30.00	-2	455	-0.44%
2020/01/08	0	0.00	6	30.36	30.00	-6	480	-1.25%
2020/01/07	0	0.00	1	30.45	30.45	-1	521	-0.19%
2020/01/06	0	0.00	6	30.75	30.70	-6	525	-1.14%
2020/01/03	2	30.80	0	0.00	30.80	2	524	0.38%
2020/01/02	2	31.13	0	0.00	31.20	2	525	0.38%
2019/12/31	6	30.55	0	0.00	30.55	6	522	1.15%
2019/12/27	0	0.00	1	30.95	30.95	-1	519	-0.19%
2019/12/26	1	31.00	0	0.00	31.00	1	519	0.19%
2019/12/25	2	31.10	0	0.00	31.10	2	520	0.38%
2019/12/24	8	31.07	0	0.00	31.15	8	522	1.53%
2019/12/23	5	31.45	0	0.00	31.45	5	520	0.96%
2019/12/20	0	0.00	8	31.54	31.60	-8	517	-1.55%
2019/12/19	4	31.10	0	0.00	31.10	4	507	0.79%
2019/12/18	2	31.10	4	31.20	31.20	-2	504	-0.40%
2019/12/17	12	31.08	5	31.07	31.10	7	497	1.41%
2019/12/16	0	0.00	1	30.00	30.00	-1	469	-0.21%
2019/12/13	0	0.00	1	29.80	29.80	-1	476	-0.21%
2019/12/12	0	0.00	5	29.80	29.80	-5	477	-1.05%
2019/12/11	0	0.00	1	30.00	29.80	-1	477	-0.21%
2019/12/10	0	0.00	1	29.75	29.75	-1	477	-0.21%
2019/12/09	0	0.00	2	30.35	30.30	-2	477	-0.42%
2019/12/06	0	0.00	1	30.40	30.40	-1	479	-0.21%
2019/12/04	3	30.23	0	0.00	30.10	3	484	0.62%
2019/12/03	2	30.30	0	0.00	30.30	2	488	0.41%
2019/12/02	1	30.40	4	30.70	30.40	-3	486	-0.62%
2019/11/29	6	30.63	0	0.00	30.90	6	487	1.23%
2019/11/28	3	31.30	2	31.10	31.10	1	484	0.21%
2019/11/27	1	31.60	0	0.00	31.55	1	486	0.21%
2019/11/26	16	31.18	2	31.40	31.40	14	483	2.90%
2019/11/25	3	30.98	1	30.95	30.95	2	493	0.41%
2019/11/22	2	30.90	0	0.00	30.95	2	497	0.40%
2019/11/21	3	31.03	0	0.00	31.00	3	503	0.60%
2019/11/20	3	30.85	0	0.00	30.90	3	500	0.60%
2019/11/18	4	30.71	0	0.00	30.65	4	509	0.79%
2019/11/13	1	29.85	0	0.00	30.00	1	504	0.20%
2019/11/12	0	0.00	1	29.75	29.75	-1	502	-0.20%
2019/11/08	1	29.85	1	29.65	29.65	0	509	0.00%
2019/11/07	0	0.00	9	29.59	29.65	-9	506	-1.78%
2019/11/06	0	0.00	1	29.90	29.90	-1	500	-0.20%
2019/11/05	0	0.00	1	30.60	30.30	-1	502	-0.20%
2019/10/31	2	29.80	0	0.00	29.80	2	500	0.40%
2019/10/29	6	31.44	0	0.00	31.35	6	493	1.22%
2019/10/28	8	31.70	0	0.00	31.70	8	492	1.62%
2019/10/25	3	31.70	0	0.00	31.70	3	473	0.63%
2019/10/24	2	31.60	0	0.00	31.60	2	464	0.43%
2019/10/23	3	31.60	0	0.00	31.60	3	459	0.65%
2019/10/15	2	28.35	0	0.00	28.35	2	384	0.52%
2019/10/09	0	0.00	1	26.35	26.45	-1	347	-0.29%
2019/10/07	0	0.00	1	26.00	26.20	-1	387	-0.26%
2019/10/04	1	26.10	0	0.00	26.00	1	430	0.23%
2019/10/03	1	26.10	0	0.00	26.10	1	445	0.22%
2019/09/27	0	0.00	1	26.95	26.65	-1	504	-0.20%
2019/09/26	4	27.50	3	26.95	26.95	1	510	0.20%
2019/09/25	0	0.00	2	27.25	27.25	-2	521	-0.38%
2019/09/24	1	27.25	12	27.25	27.25	-11	534	-2.06%
2019/09/23	1	27.40	1	27.20	27.20	0	549	0.00%
2019/09/20	0	0.00	2	27.15	27.15	-2	584	-0.34%
2019/09/19	0	0.00	1	27.35	27.30	-1	624	-0.16%
2019/09/18	0	0.00	1	26.90	26.90	-1	645	-0.15%
2019/09/16	0	0.00	2	27.25	27.25	-2	709	-0.28%
2019/09/10	15	28.05	0	0.00	28.05	15	810	1.85%
2019/09/02	0	0.00	1	28.65	28.65	-1	816	-0.12%
2019/08/30	0	0.00	2	28.50	28.50	-2	815	-0.25%
2019/08/29	3	28.70	0	0.00	28.50	3	812	0.37%
2019/08/27	0	0.00	1	28.20	28.15	-1	791	-0.13%
2019/08/22	1	29.45	0	0.00	28.20	1	793	0.13%
2019/07/29	0	0.00	5	29.80	29.80	-5	790	-0.63%
2019/07/25	1	29.90	0	0.00	29.90	1	783	0.13%
2019/07/22	0	0.00	1	30.60	30.60	-1	773	-0.13%
2019/07/19	0	0.00	1	30.90	30.75	-1	772	-0.13%
2019/07/18	8	30.75	0	0.00	30.70	8	771	1.04%
2019/07/15	0	0.00	3	31.30	31.30	-3	761	-0.39%
2019/07/11	0	0.00	18	32.60	32.60	-18	740	-2.43%
2019/07/10	25	32.40	0	0.00	32.50	25	717	3.48%
2019/07/09	0	0.00	2	32.05	31.80	-2	674	-0.30%
2019/07/08	3	31.65	6	32.00	32.00	-3	660	-0.45%
2019/07/02	0	0.00	8	30.50	30.50	-8	604	-1.32%
2019/07/01	13	30.61	16	30.00	30.60	-3	613	-0.49%
2019/06/28	0	0.00	15	31.49	31.50	-15	594	-2.52%
2019/06/27	4	32.14	0	0.00	31.70	4	578	0.69%
2019/06/26	6	32.05	6	31.68	31.80	0	549	0.00%
2019/06/25	12	31.05	0	0.00	31.05	12	517	2.32%
2019/06/24	0	0.00	1	31.85	31.65	-1	493	-0.20%
2019/06/21	0	0.00	1	30.90	30.85	-1	449	-0.22%
2019/06/20	0	0.00	9	30.47	30.45	-9	420	-2.14%
2019/06/19	2	30.60	0	0.00	30.45	2	410	0.49%
2019/06/18	44	30.60	1	31.55	30.65	43	402	10.69%
2019/06/17	0	0.00	4	29.30	29.30	-4	350	-1.14%
2019/06/13	0	0.00	7	28.19	28.85	-7	364	-1.92%
2019/06/12	0	0.00	2	27.85	27.85	-2	358	-0.56%
2019/06/04	0	0.00	1	28.85	28.40	-1	368	-0.27%
2019/06/03	2	28.98	0	0.00	28.85	2	374	0.53%
2019/05/31	0	0.00	1	28.80	28.80	-1	369	-0.27%
2019/05/30	2	28.70	2	28.70	28.70	0	371	0.00%
2019/05/29	3	29.52	10	29.83	29.05	-7	369	-1.89%
2019/05/28	8	29.90	9	29.83	29.90	-1	359	-0.28%
2019/05/27	6	28.83	0	0.00	28.80	6	346	1.73%
2019/05/24	0	0.00	6	28.12	28.15	-6	336	-1.78%
2019/05/23	0	0.00	6	27.98	28.10	-6	337	-1.78%
2019/05/22	2	27.75	1	27.75	27.75	1	330	0.30%
2019/05/21	11	27.60	1	27.70	27.60	10	328	3.04%
2019/05/20	3	27.35	8	27.43	27.35	-5	329	-1.52%
2019/05/17	0	0.00	11	27.50	27.25	-11	326	-3.37%
2019/05/16	0	0.00	11	27.80	27.75	-11	327	-3.36%
2019/05/15	0	0.00	28	28.01	27.85	-28	328	-8.52%
2019/05/14	0	0.00	3	28.20	28.05	-3	337	-0.89%
2019/05/13	6	27.80	3	28.37	27.80	3	336	0.89%
2019/05/10	0	0.00	21	27.82	27.80	-21	334	-6.28%
2019/05/09	0	0.00	3	28.87	28.00	-3	335	-0.89%
2019/05/08	18	28.60	3	29.25	28.60	15	338	4.43%
2019/05/07	1	28.80	1	29.05	28.80	0	335	0.00%
2019/05/06	7	28.83	3	29.12	28.80	4	337	1.18%
2019/05/03	0	0.00	3	28.87	28.80	-3	335	-0.89%
2019/05/02	1	28.90	8	28.99	28.90	-7	341	-2.05%
2019/04/30	0	0.00	29	28.70	28.80	-29	348	-8.31%
2019/04/29	1	29.50	0	0.00	28.55	1	350	0.28%
2019/04/26	0	0.00	2	29.48	29.40	-2	354	-0.56%
2019/04/25	3	30.00	3	29.83	29.80	0	357	0.00%
2019/04/24	0	0.00	4	29.98	29.80	-4	359	-1.11%
2019/04/23	0	0.00	14	30.05	30.05	-14	360	-3.89%
2019/04/19	0	0.00	4	30.70	30.45	-4	366	-1.09%
2019/04/18	0	0.00	2	30.60	30.60	-2	366	-0.55%
2019/04/17	1	30.90	0	0.00	30.70	1	369	0.27%
2019/04/12	2	31.25	0	0.00	31.15	2	386	0.52%
2019/04/10	5	32.20	0	0.00	32.20	5	402	1.24%
2019/04/08	7	33.03	0	0.00	33.00	7	449	1.56%
2019/04/03	2	32.75	0	0.00	32.70	2	452	0.44%
2019/04/01	3	32.00	0	0.00	32.00	3	486	0.62%
2019/03/29	0	0.00	7	32.91	32.60	-7	494	-1.42%
2019/03/28	0	0.00	6	31.98	32.40	-6	530	-1.13%
2019/03/27	0	0.00	12	32.00	32.00	-12	532	-2.25%
2019/03/26	0	0.00	16	31.95	32.00	-16	549	-2.91%
2019/03/25	0	0.00	3	31.87	32.00	-3	640	-0.47%
2019/03/22	5	32.31	8	32.37	32.30	-3	700	-0.43%
2019/03/21	12	32.32	18	32.46	32.15	-6	703	-0.85%
2019/03/20	2	34.00	30	33.62	33.00	-28	703	-3.98%
2019/03/19	3	30.93	2	33.00	33.00	1	687	0.15%
2019/03/18	3	30.37	16	30.31	30.30	-13	662	-1.96%
2019/03/15	1	30.45	10	30.25	30.30	-9	666	-1.35%
2019/03/14	1	30.60	19	30.34	30.20	-18	669	-2.69%
2019/03/13	2	30.75	1	30.55	30.55	1	683	0.15%
2019/03/12	1	31.50	3	31.40	30.70	-2	698	-0.29%
2019/03/11	1	31.00	7	31.21	31.10	-6	733	-0.82%
2019/03/08	1	29.85	5	30.53	30.65	-4	770	-0.52%
2019/03/07	2	31.50	22	30.93	30.10	-20	778	-2.57%
2019/03/06	1	32.00	12	31.83	31.65	-11	811	-1.36%
2019/03/05	1	32.15	10	31.89	31.85	-9	848	-1.06%
2019/03/04	1	32.00	6	31.98	31.95	-5	855	-0.58%
2019/02/27	7	32.15	18	32.36	32.20	-11	880	-1.25%
2019/02/26	1	33.00	15	32.90	32.75	-14	927	-1.51%
2019/02/25	1	32.75	9	32.72	32.80	-8	929	-0.86%
2019/02/22	29	32.72	7	32.65	32.75	22	932	2.36%
2019/02/21	2	33.15	5	32.97	32.75	-3	932	-0.32%
2019/02/20	25	33.15	2	33.33	33.00	23	944	2.43%
2019/02/19	1	33.60	1	33.15	33.10	0	949	0.00%
2019/02/18	2	33.30	7	33.14	33.00	-5	951	-0.53%
2019/02/15	3	33.98	12	33.48	33.30	-9	953	-0.94%
2019/02/14	2	34.55	9	33.96	33.70	-7	952	-0.73%
2019/02/13	6	33.33	4	33.75	33.75	2	949	0.21%
2019/02/12	5	32.44	0	0.00	32.50	5	939	0.53%
2019/02/11	4	32.21	7	32.01	31.80	-3	942	-0.32%
2019/01/30	4	32.18	5	32.00	32.00	-1	945	-0.11%
2019/01/29	4	33.21	25	32.21	31.80	-21	947	-2.22%
2019/01/28	4	33.28	17	33.18	33.20	-13	956	-1.36%
2019/01/25	4	32.50	4	33.55	33.50	0	972	0.00%
2019/01/24	4	33.44	26	33.15	33.10	-22	992	-2.22%
2019/01/23	3	33.28	21	33.30	33.50	-18	997	-1.80%
2019/01/22	4	33.76	14	33.29	32.80	-10	996	-1.00%
2019/01/21	4	34.60	8	34.31	33.50	-4	997	-0.40%
2019/01/18	7	35.03	40	34.43	34.20	-33	1,002	-3.29%
2019/01/17	6	35.09	41	34.71	34.30	-35	1,011	-3.46%
2019/01/16	4	35.99	1	36.00	35.00	3	1,020	0.29%
2019/01/15	3	35.87	15	35.71	35.50	-12	1,023	-1.17%
2019/01/14	7	35.39	28	35.64	35.50	-21	1,035	-2.03%
2019/01/11	1	36.60	4	35.50	35.95	-3	1,052	-0.29%
2019/01/10	2	36.70	2	37.35	36.65	0	1,052	0.00%
2019/01/09	12	37.49	1	37.25	37.20	11	1,061	1.04%
2019/01/08	0	0.00	5	37.06	36.70	-5	1,090	-0.46%
2019/01/07	0	0.00	10	36.45	36.45	-10	1,096	-0.91%
2019/01/03	5	36.98	17	37.31	37.00	-12	1,118	-1.07%
2019/01/02	0	0.00	18	38.26	37.40	-18	1,131	-1.59%
2018/12/28	31	38.08	0	0.00	38.00	31	1,128	2.75%
2018/12/27	9	36.75	0	0.00	36.05	9	1,107	0.81%
2018/12/26	5	35.84	0	0.00	35.85	5	1,121	0.45%
2018/12/25	23	35.82	16	37.41	35.80	7	1,153	0.61%
2018/12/24	16	37.27	0	0.00	37.25	16	1,146	1.40%
2018/12/21	3	36.97	13	36.79	36.80	-10	1,164	-0.86%
2018/12/19	3	37.63	0	0.00	37.00	3	1,253	0.24%
2018/12/18	0	0.00	64	39.65	38.20	-64	1,263	-5.06%
2018/12/17	18	38.28	15	38.01	39.20	3	1,189	0.25%
2018/12/14	19	35.21	2	35.63	35.65	17	1,166	1.46%
2018/12/13	39	35.20	1	35.45	35.10	38	1,204	3.15%
2018/12/12	0	0.00	2	34.50	34.65	-2	1,283	-0.16%
2018/12/11	13	33.93	1	34.15	33.80	12	1,378	0.87%
2018/12/10	9	33.09	6	33.07	33.50	3	1,438	0.21%
2018/12/07	20	34.15	0	0.00	34.15	20	1,523	1.31%
2018/12/06	5	33.75	8	35.09	33.80	-3	1,692	-0.18%
2018/12/05	9	35.59	9	35.63	35.85	0	1,797	0.00%
2018/12/04	0	0.00	19	36.32	36.00	-19	1,923	-0.99%
2018/12/03	11	35.27	0	0.00	35.50	11	1,986	0.55%
2018/11/30	4	32.08	3	32.67	32.30	1	2,240	0.04%
2018/11/29	0	0.00	25	32.16	32.15	-25	2,447	-1.02%
2018/11/28	16	30.05	2	30.20	31.35	14	2,515	0.56%
2018/11/27	8	27.85	0	0.00	28.50	8	2,569	0.31%
2018/11/26	12	27.60	0	0.00	28.60	12	2,746	0.44%
2018/11/23	0	0.00	32	26.81	26.70	-32	2,940	-1.09%
2018/11/22	0	0.00	16	29.34	29.20	-16	3,062	-0.52%
2018/11/21	6	29.25	39	29.67	29.25	-33	3,167	-1.04%
2018/11/20	0	0.00	12	30.41	30.30	-12	3,262	-0.37%
2018/11/19	11	31.14	2	30.55	30.75	9	3,410	0.26%
2018/11/16	6	29.84	7	29.54	29.80	-1	3,502	-0.03%
2018/11/15	1	29.50	34	29.90	29.50	-33	3,701	-0.89%
2018/11/14	0	0.00	10	30.08	30.00	-10	3,793	-0.26%
2018/11/12	0	0.00	5	29.93	29.80	-5	3,938	-0.13%
2018/11/09	1	30.80	7	30.25	30.55	-6	4,018	-0.15%
2018/11/08	2	31.15	5	31.85	30.50	-3	4,098	-0.07%
2018/11/07	11	30.95	1	31.15	31.00	10	4,139	0.24%
2018/11/06	20	30.31	14	30.51	30.65	6	4,199	0.14%
2018/11/05	16	30.62	0	0.00	30.25	16	4,271	0.37%
2018/11/02	0	0.00	19	31.62	31.20	-19	4,263	-0.45%
2018/11/01	5	31.97	2	31.30	31.80	3	4,248	0.07%
2018/10/31	0	0.00	11	30.39	30.50	-11	4,229	-0.26%
2018/10/30	1	29.40	20	29.67	29.40	-19	4,230	-0.45%
2018/10/29	22	29.00	8	29.71	29.90	14	4,235	0.33%
2018/10/26	20	29.79	9	30.29	30.05	11	4,248	0.26%
2018/10/25	5	31.06	18	31.35	30.40	-13	4,262	-0.31%
2018/10/24	23	31.35	0	0.00	32.65	23	4,275	0.54%
2018/10/23	2	31.93	0	0.00	32.05	2	4,361	0.05%
2018/10/22	18	32.66	0	0.00	33.10	18	4,372	0.41%
2018/10/19	54	32.04	1	32.55	32.55	53	4,390	1.21%
2018/10/18	19	35.10	16	34.86	34.20	3	4,455	0.07%
2018/10/17	9	35.38	4	36.05	35.65	5	4,456	0.11%
2018/10/16	2	35.80	25	36.26	35.50	-23	4,454	-0.52%
2018/10/15	48	34.40	1	35.45	35.45	47	4,430	1.06%
2018/10/12	30	34.12	7	34.74	34.65	23	4,434	0.52%
2018/10/11	11	34.32	0	0.00	33.75	11	4,440	0.25%
2018/10/09	52	37.55	30	38.08	37.45	22	4,469	0.49%
2018/10/08	4	38.90	7	38.89	38.90	-3	4,464	-0.07%
2018/10/05	34	38.43	28	38.68	38.95	6	4,469	0.13%
2018/10/04	76	38.79	11	39.30	39.30	65	4,454	1.46%
2018/10/03	42	38.81	8	40.32	38.40	34	4,435	0.77%
2018/10/02	10	41.50	25	40.63	40.35	-15	4,403	-0.34%
2018/10/01	10	40.85	18	40.96	40.95	-8	4,383	-0.18%
2018/09/28	48	40.93	3	41.58	40.90	45	4,374	1.03%
2018/09/27	55	41.77	8	43.55	41.80	47	4,360	1.08%
2018/09/26	0	0.00	8	44.38	44.05	-8	4,364	-0.18%
2018/09/25	11	43.32	1	44.00	43.55	10	4,282	0.23%
2018/09/21	0	0.00	3	44.30	44.00	-3	4,258	-0.07%
2018/09/20	15	43.81	32	44.25	44.30	-17	4,244	-0.40%
2018/09/19	14	43.93	3	44.40	43.85	11	4,213	0.26%
2018/09/18	69	44.47	122	44.49	45.15	-53	4,173	-1.27%	大賣/
2018/09/17	58	44.30	10	44.96	44.45	48	4,090	1.17%
2018/09/14	21	47.71	40	48.62	47.70	-19	4,003	-0.47%
2018/09/13	111	48.71	47	48.74	48.25	64	3,942	1.62%	大買/
2018/09/12	38	48.08	24	48.37	49.00	14	3,856	0.36%
2018/09/11	0	0.00	23	51.05	48.00	-23	3,698	-0.62%
2018/09/10	15	52.74	0	0.00	53.30	15	3,589	0.42%
2018/09/07	17	50.45	0	0.00	51.80	17	3,460	0.49%
2018/09/06	0	0.00	107	52.10	51.80	-107	3,367	-3.18%	大賣/鉅額交易
2018/09/05	54	52.02	0	0.00	53.50	54	3,086	1.75%
2018/09/04	54	48.52	0	0.00	48.65	54	2,888	1.87%
2018/09/03	64	49.31	0	0.00	49.30	64	2,826	2.26%
2018/08/30	12	48.95	18	49.25	50.90	-6	2,692	-0.22%
2018/08/29	0	0.00	1	47.45	47.45	-1	2,525	-0.04%
2018/08/28	19	44.90	0	0.00	45.20	19	2,397	0.79%
2018/08/27	1	45.05	0	0.00	44.00	1	2,305	0.04%
2018/08/24	0	0.00	13	44.38	45.50	-13	2,241	-0.58%
2018/08/23	0	0.00	3	43.55	43.55	-3	2,128	-0.14%
2018/08/22	3	40.00	8	41.59	42.00	-5	2,124	-0.24%
2018/08/21	1	40.75	12	40.70	40.70	-11	1,953	-0.56%
2018/08/20	32	38.08	49	39.65	39.65	-17	1,890	-0.90%
2018/08/17	0	0.00	53	38.13	38.35	-53	1,886	-2.81%
2018/08/16	0	0.00	2	37.78	37.40	-2	1,858	-0.11%
2018/08/15	1	34.60	0	0.00	35.50	1	1,933	0.05%
2018/08/14	0	0.00	1	35.60	35.40	-1	1,962	-0.05%
2018/08/13	0	0.00	28	34.90	35.05	-28	1,954	-1.43%
2018/08/10	92	33.23	91	33.03	34.70	1	1,906	0.05%
2018/08/09	31	32.15	14	31.97	31.55	17	1,847	0.92%
2018/08/07	15	32.39	5	32.45	32.25	10	1,928	0.52%
2018/08/03	5	33.05	0	0.00	33.05	5	1,959	0.26%
2018/08/02	0	0.00	1	32.85	32.90	-1	2,000	-0.05%
2018/07/31	1	33.20	1	33.30	33.20	0	2,017	0.00%
2018/07/30	19	33.95	1	33.80	33.95	18	1,997	0.90%
2018/07/27	5	32.58	0	0.00	32.60	5	1,915	0.26%
2018/07/26	0	0.00	1	31.80	32.05	-1	1,910	-0.05%
2018/07/25	28	32.06	0	0.00	32.05	28	1,888	1.48%
2018/07/24	7	31.01	0	0.00	31.00	7	1,826	0.38%
2018/07/23	5	31.00	0	0.00	31.00	5	1,867	0.27%
2018/07/20	9	30.90	0	0.00	31.00	9	1,887	0.48%
2018/07/19	20	31.47	0	0.00	31.45	20	1,910	1.05%
2018/07/18	19	31.61	0	0.00	31.60	19	1,939	0.98%
2018/07/17	15	31.70	0	0.00	31.70	15	1,962	0.76%
2018/07/16	9	30.90	0	0.00	30.90	9	1,935	0.46%
2018/07/13	20	30.34	0	0.00	31.60	20	1,967	1.02%
2018/07/12	17	30.33	1	30.30	30.30	16	2,029	0.79%
2018/07/11	44	30.04	3	30.13	30.15	41	2,054	2.00%
2018/07/10	34	30.05	0	0.00	29.90	34	2,089	1.63%
2018/07/09	2	29.20	0	0.00	29.20	2	2,154	0.09%
2018/07/06	4	28.90	8	28.95	28.90	-4	2,168	-0.18%
2018/07/05	0	0.00	82	29.49	29.05	-82	2,178	-3.76%
2018/07/04	47	31.09	0	0.00	31.10	47	2,181	2.15%
2018/07/03	0	0.00	3	28.65	28.65	-3	2,154	-0.14%
2018/07/02	2	29.23	5	29.15	29.15	-3	2,203	-0.14%
2018/06/29	27	29.65	3	29.47	29.65	24	2,379	1.01%
2018/06/28	6	29.22	0	0.00	29.20	6	2,433	0.25%
2018/06/27	16	29.67	0	0.00	29.30	16	2,504	0.64%
2018/06/26	4	29.35	0	0.00	29.20	4	2,534	0.16%
2018/06/25	8	27.80	21	29.13	29.15	-13	2,574	-0.51%
2018/06/21	0	0.00	3	30.20	30.20	-3	2,759	-0.11%
2018/06/19	0	0.00	5	30.35	30.35	-5	3,169	-0.16%
2018/06/15	1	30.40	5	30.40	30.40	-4	4,115	-0.10%
2018/06/14	0	0.00	2	30.20	30.20	-2	4,213	-0.05%
2018/06/12	1	31.45	0	0.00	31.50	1	4,321	0.02%
2018/06/11	0	0.00	13	31.00	31.00	-13	4,335	-0.30%
2018/06/08	0	0.00	4	32.50	32.50	-4	4,325	-0.09%
2018/06/07	39	33.70	74	34.31	33.70	-35	4,367	-0.80%
2018/06/06	0	0.00	25	33.10	33.10	-25	4,336	-0.58%
2018/06/05	16	32.75	8	32.97	32.75	8	4,344	0.18%
2018/06/01	17	32.40	25	32.57	32.40	-8	4,447	-0.18%
2018/05/31	24	32.69	1	32.20	32.30	23	4,468	0.51%
2018/05/30	0	0.00	32	33.97	32.20	-32	4,557	-0.70%
2018/05/29	52	32.62	0	0.00	32.80	52	4,528	1.15%
2018/05/28	27	32.79	0	0.00	32.75	27	4,931	0.55%
2018/05/25	21	34.15	3	34.97	34.10	18	5,226	0.34%
2018/05/24	1	34.00	12	35.10	35.10	-11	5,404	-0.20%
2018/05/23	12	35.20	23	34.47	34.45	-11	5,355	-0.21%
2018/05/22	10	32.60	4	35.20	35.20	6	5,229	0.11%
2018/05/21	1	32.20	1	31.20	32.00	0	5,145	0.00%
2018/05/18	0	0.00	12	30.60	30.60	-12	5,140	-0.23%
2018/05/17	33	31.03	14	30.74	30.75	19	5,207	0.36%
2018/05/16	11	31.70	2	31.80	31.70	9	5,229	0.17%
2018/05/14	0	0.00	50	27.06	27.00	-50	5,216	-0.96%
2018/05/11	0	0.00	18	27.88	27.65	-18	5,250	-0.34%
2018/05/10	9	27.53	22	28.19	29.05	-13	5,325	-0.24%
2018/05/09	0	0.00	2	27.40	27.00	-2	5,292	-0.04%
2018/05/08	5	26.45	0	0.00	26.20	5	5,268	0.09%
2018/05/07	22	26.08	5	26.07	26.15	17	5,294	0.32%
2018/05/04	4	26.13	0	0.00	26.10	4	5,310	0.08%
2018/05/03	34	25.88	0	0.00	25.70	34	5,325	0.64%
2018/05/02	0	0.00	2	26.10	26.30	-2	5,343	-0.04%
2018/04/30	0	0.00	5	26.55	26.55	-5	5,386	-0.09%
2018/04/27	10	26.06	1	26.90	26.90	9	5,386	0.17%
2018/04/26	0	0.00	1	25.90	25.80	-1	5,367	-0.02%
2018/04/25	2	25.95	1	26.20	25.85	1	5,457	0.02%
2018/04/23	0	0.00	4	26.03	25.50	-4	5,447	-0.07%
2018/04/20	3	24.70	0	0.00	24.75	3	5,401	0.06%
2018/04/19	0	0.00	103	25.85	25.30	-103	5,381	-1.91%	大賣/鉅額交易
2018/04/18	2	24.45	31	25.85	25.20	-29	5,333	-0.54%
2018/04/17	32	23.91	11	23.90	23.90	21	5,251	0.40%
2018/04/16	14	24.70	0	0.00	24.60	14	5,221	0.27%
2018/04/13	24	26.45	0	0.00	26.45	24	5,182	0.46%
2018/04/10	111	30.48	0	0.00	29.55	111	5,072	2.19%	大買/鉅額交易
2018/04/02	0	0.00	2	32.23	31.85	-2	4,955	-0.04%
2018/03/30	0	0.00	19	30.20	30.20	-19	4,719	-0.40%
2018/03/29	0	0.00	1	30.50	30.20	-1	4,645	-0.02%
2018/03/28	147	30.30	0	0.00	30.20	147	4,615	3.18%	大買/鉅額交易
2018/03/27	0	0.00	31	30.60	30.60	-31	4,569	-0.68%
2018/03/26	0	0.00	72	30.11	29.95	-72	4,506	-1.60%
2018/03/23	107	31.20	0	0.00	31.20	107	4,361	2.45%	大買/鉅額交易
2018/03/22	12	31.36	33	34.01	31.05	-21	4,128	-0.51%
2018/03/21	37	35.40	60	36.99	34.50	-23	3,931	-0.58%
2018/03/20	48	35.10	0	0.00	35.45	48	2,974	1.61%
2018/03/19	10	31.08	0	0.00	32.25	10	2,864	0.35%
2018/03/16	1	29.35	0	0.00	29.35	1	2,803	0.04%
2018/03/15	0	0.00	1	30.20	30.20	-1	2,731	-0.04%
2018/03/14	0	0.00	7	31.20	31.20	-7	2,696	-0.26%
2018/03/13	1	30.60	0	0.00	30.60	1	2,661	0.04%
2018/03/12	1	31.10	0	0.00	28.90	1	2,595	0.04%
2018/03/09	6	31.60	1	31.60	31.60	5	2,514	0.20%
2018/03/08	1	36.50	2	33.00	33.00	-1	2,454	-0.04%
2018/03/07	2	36.13	0	0.00	36.35	2	2,374	0.08%
2018/03/06	1	36.15	0	0.00	35.50	1	2,286	0.04%
2018/02/27	0	0.00	3	31.17	33.50	-3	1,604	-0.19%
2018/02/12	2	21.35	0	0.00	20.95	2	984	0.20%
2018/02/08	0	0.00	32	21.75	21.75	-32	873	-3.66%
2018/02/06	0	0.00	11	20.60	20.60	-11	817	-1.35%
2018/02/05	0	0.00	19	21.09	21.50	-19	777	-2.44%
2018/02/02	51	21.40	0	0.00	21.40	51	736	6.92%
2018/01/03	1	15.45	0	0.00	15.45	1	244	0.41%