承啟 (2425)-摩根大通券商分點個股進出

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
37.25
漲跌
▼0.40
漲幅
-1.06%
成交量
544張
產業
上市電腦週邊類股
128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

承啟 (2425)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	61	37.44	50	37.54	37.25	11	1,713	0.64%
2024/04/25	8	37.58	14	37.58	37.65	-6	1,717	-0.35%
2024/04/24	42	38.46	16	38.27	38.15	26	1,725	1.51%
2024/04/23	13	38.54	48	38.19	37.90	-35	1,729	-2.02%
2024/04/22	17	37.70	20	37.39	37.70	-3	1,727	-0.17%
2024/04/19	101	38.15	42	39.00	37.50	59	1,726	3.42%	大買/
2024/04/18	19	40.23	12	40.02	39.80	7	1,730	0.40%
2024/04/17	9	41.38	30	41.43	41.15	-21	1,739	-1.21%
2024/04/16	1	41.35	121	42.30	41.35	-120	1,748	-6.86%	大賣/鉅額交易
2024/04/15	3	44.48	32	44.23	43.75	-29	1,773	-1.63%
2024/04/12	8	45.63	14	45.34	45.10	-6	1,793	-0.33%
2024/04/11	42	45.69	22	45.30	45.70	20	1,799	1.11%
2024/04/10	121	46.30	14	45.80	45.60	107	1,816	5.89%	大買/鉅額交易
2024/04/09	33	45.85	47	45.32	45.50	-14	1,818	-0.77%
2024/04/08	20	45.20	4	45.08	45.30	16	1,821	0.88%
2024/04/03	3	45.08	23	44.91	44.90	-20	1,860	-1.08%
2024/04/02	18	45.18	7	45.03	45.10	11	1,897	0.58%
2024/04/01	39	44.48	7	44.29	44.90	32	1,922	1.66%
2024/03/29	7	44.06	11	43.90	43.80	-4	1,933	-0.21%
2024/03/28	27	43.99	0	0.00	43.80	27	1,982	1.36%
2024/03/27	10	44.01	10	43.73	43.65	0	2,041	0.00%
2024/03/26	46	44.20	21	43.75	43.80	25	2,073	1.21%
2024/03/25	14	43.99	0	0.00	43.85	14	2,138	0.65%
2024/03/22	7	43.97	0	0.00	43.80	7	2,227	0.31%
2024/03/21	10	43.80	0	0.00	43.90	10	2,384	0.42%
2024/03/20	1	43.35	4	43.50	43.35	-3	2,528	-0.12%
2024/03/19	17	44.27	11	44.16	43.80	6	2,781	0.22%
2024/03/18	36	43.68	51	43.53	44.15	-15	3,409	-0.44%
2024/03/15	2	43.78	74	43.80	43.45	-72	3,456	-2.08%
2024/03/14	3	44.60	35	44.41	44.35	-32	3,560	-0.90%
2024/03/13	5	44.96	64	45.02	45.00	-59	3,626	-1.63%
2024/03/12	16	45.48	8	45.39	45.30	8	3,867	0.21%
2024/03/11	22	44.65	15	44.97	44.60	7	4,285	0.16%
2024/03/08	11	47.05	17	47.09	45.75	-6	4,303	-0.14%
2024/03/07	77	48.07	203	47.38	47.10	-126	4,284	-2.94%	大賣/鉅額交易
2024/03/06	67	47.36	55	47.41	47.05	12	4,252	0.28%
2024/03/05	124	47.88	111	47.47	47.50	13	4,260	0.31%	大買/大賣/
2024/03/04	41	48.25	18	47.97	47.20	23	4,237	0.54%
2024/03/01	109	47.82	114	47.44	47.70	-5	4,229	-0.12%	大買/大賣/
2024/02/29	137	49.31	319	49.77	48.80	-182	4,189	-4.34%	大買/大賣/鉅額交易
2024/02/27	97	47.33	34	46.97	46.90	63	4,010	1.57%
2024/02/26	4	47.45	101	47.53	47.35	-97	4,017	-2.41%	大賣/
2024/02/23	48	48.07	50	48.06	47.90	-2	4,024	-0.05%
2024/02/22	98	48.48	15	48.63	48.40	83	4,030	2.06%
2024/02/21	110	48.71	4	48.45	48.40	106	4,025	2.63%	大買/鉅額交易
2024/02/20	23	47.85	22	48.72	48.55	1	4,016	0.02%
2024/02/19	24	48.47	180	48.43	48.60	-156	4,022	-3.88%	大賣/鉅額交易
2024/02/16	334	48.50	366	48.74	49.85	-32	4,015	-0.80%	大買/大賣/
2024/02/15	245	45.63	23	46.40	46.20	222	3,938	5.64%	大買/鉅額交易
2024/02/05	0	0.00	28	44.38	43.90	-28	3,927	-0.71%
2024/02/02	54	44.32	1	44.50	44.20	53	3,966	1.34%
2024/02/01	2	43.93	31	43.42	43.75	-29	4,029	-0.72%
2024/01/31	0	0.00	45	44.29	44.00	-45	4,048	-1.11%
2024/01/30	16	45.23	17	44.91	44.45	-1	4,093	-0.02%
2024/01/29	16	44.61	0	0.00	44.60	16	4,103	0.39%
2024/01/26	0	0.00	8	44.09	44.30	-8	4,114	-0.19%
2024/01/25	2	45.35	0	0.00	44.50	2	4,127	0.05%
2024/01/24	10	45.49	2	45.45	45.15	8	4,150	0.19%
2024/01/23	44	45.38	4	45.38	45.50	40	4,174	0.96%
2024/01/22	51	44.28	6	44.70	44.70	45	4,167	1.08%
2024/01/19	7	43.31	50	43.26	43.35	-43	4,198	-1.02%
2024/01/18	3	42.92	3	43.00	42.75	0	4,277	0.00%
2024/01/17	0	0.00	22	43.81	43.60	-22	4,324	-0.51%
2024/01/16	0	0.00	26	43.93	43.85	-26	4,381	-0.59%
2024/01/15	1	44.20	1	43.85	44.45	0	4,474	0.00%
2024/01/12	0	0.00	31	44.38	43.60	-31	4,498	-0.69%
2024/01/11	67	45.35	8	45.19	45.10	59	4,515	1.31%
2024/01/10	5	45.27	21	45.67	45.15	-16	4,593	-0.35%
2024/01/09	26	46.20	0	0.00	46.00	26	4,776	0.54%
2024/01/08	11	46.75	32	46.83	46.60	-21	4,949	-0.42%
2024/01/05	1	47.40	30	46.86	47.00	-29	5,098	-0.57%
2024/01/04	1	47.35	28	47.61	47.05	-27	5,183	-0.52%
2024/01/03	0	0.00	51	48.06	48.15	-51	5,268	-0.97%
2024/01/02	0	0.00	15	48.28	48.40	-15	5,289	-0.28%
2023/12/29	0	0.00	34	48.61	48.00	-34	5,291	-0.64%
2023/12/28	6	49.03	46	49.06	49.00	-40	5,271	-0.76%
2023/12/27	13	50.15	19	50.18	49.30	-6	5,255	-0.11%
2023/12/26	47	49.83	80	49.99	49.70	-33	5,250	-0.63%
2023/12/25	36	49.92	119	49.90	49.70	-83	5,221	-1.59%	大賣/
2023/12/22	147	50.60	12	50.98	50.50	135	5,178	2.61%	大買/鉅額交易
2023/12/21	16	50.88	0	0.00	51.10	16	5,129	0.31%
2023/12/20	84	51.29	63	51.15	51.20	21	5,114	0.41%
2023/12/19	72	50.11	152	50.62	50.30	-80	5,048	-1.58%	大賣/
2023/12/18	175	50.68	235	50.45	50.40	-60	4,994	-1.20%	大買/大賣/
2023/12/15	124	52.03	41	51.70	51.80	83	4,883	1.70%	大買/
2023/12/14	242	52.10	459	52.03	51.20	-217	4,870	-4.45%	大買/大賣/鉅額交易
2023/12/13	556	52.42	143	51.81	52.40	413	4,681	8.82%	大買/大賣/鉅額交易
2023/12/12	23	48.06	90	48.18	48.10	-67	4,144	-1.62%
2023/12/11	70	48.63	10	47.83	48.35	60	4,125	1.45%
2023/12/08	20	47.40	8	48.24	47.20	12	4,028	0.30%
2023/12/07	70	48.30	289	48.55	47.85	-219	3,987	-5.49%	大賣/鉅額交易
2023/12/06	357	47.59	384	47.01	49.80	-27	3,775	-0.72%	大買/大賣/
2023/12/05	17	45.93	22	45.73	45.30	-5	3,359	-0.15%
2023/12/04	41	45.60	11	45.48	45.50	30	3,357	0.89%
2023/12/01	23	45.43	29	45.36	45.40	-6	3,414	-0.18%
2023/11/30	39	45.62	10	45.36	45.75	29	3,411	0.85%
2023/11/29	74	44.90	7	44.91	44.95	67	3,411	1.96%
2023/11/28	11	44.80	2	44.30	44.25	9	3,435	0.26%
2023/11/27	0	0.00	20	44.37	44.35	-20	3,455	-0.58%
2023/11/24	13	45.70	16	45.07	44.85	-3	3,482	-0.09%
2023/11/22	12	44.95	42	44.63	44.90	-30	3,583	-0.84%
2023/11/21	60	46.06	3	45.58	45.00	57	3,630	1.57%
2023/11/20	6	45.18	19	44.95	45.10	-13	3,691	-0.35%
2023/11/17	3	45.48	21	45.31	44.95	-18	3,721	-0.48%
2023/11/16	24	45.46	64	45.26	45.40	-40	3,767	-1.06%
2023/11/15	17	45.84	44	45.95	45.80	-27	3,774	-0.72%
2023/11/14	136	45.61	10	45.58	45.70	126	3,912	3.22%	大買/鉅額交易
2023/11/13	46	45.43	43	44.82	44.90	3	3,902	0.08%
2023/11/10	26	45.30	55	45.07	45.50	-29	3,914	-0.74%
2023/11/09	214	45.89	25	45.21	45.45	189	3,939	4.80%	大買/鉅額交易
2023/11/08	28	45.16	2	45.00	44.75	26	3,972	0.65%
2023/11/07	14	44.71	40	44.13	44.40	-26	4,180	-0.62%
2023/11/06	14	44.95	6	44.80	45.00	8	4,234	0.19%
2023/11/03	25	45.34	10	44.95	44.55	15	4,293	0.35%
2023/11/02	38	44.67	0	0.00	44.65	38	4,370	0.87%
2023/11/01	8	43.14	44	43.45	43.50	-36	4,471	-0.81%
2023/10/31	5	45.47	20	45.41	43.50	-15	4,536	-0.33%
2023/10/30	2	44.40	89	44.21	44.40	-87	4,608	-1.89%
2023/10/27	6	44.85	446	45.53	44.40	-440	4,763	-9.24%	大賣/鉅額交易
2023/10/26	116	47.43	164	47.46	46.30	-48	4,884	-0.98%	大買/大賣/
2023/10/25	136	48.09	39	47.69	47.65	97	4,928	1.97%	大買/
2023/10/24	171	46.87	63	46.82	47.15	108	5,170	2.09%	大買/鉅額交易
2023/10/23	350	45.97	48	45.76	46.15	302	5,458	5.53%	大買/鉅額交易
2023/10/20	9	44.97	81	45.16	44.80	-72	5,615	-1.28%
2023/10/19	58	44.94	86	44.79	44.90	-28	5,840	-0.48%
2023/10/18	72	46.34	50	45.83	45.05	22	6,059	0.36%
2023/10/17	244	50.07	490	49.23	47.45	-246	6,019	-4.09%	大買/大賣/鉅額交易
2023/10/16	408	50.23	646	50.21	50.00	-238	5,937	-4.01%	大買/大賣/鉅額交易
2023/10/13	529	48.99	616	48.64	49.65	-87	6,025	-1.44%	大買/大賣/
2023/10/12	478	48.19	34	47.70	48.30	444	6,058	7.33%	大買/鉅額交易
2023/10/11	338	47.36	360	47.81	47.00	-22	6,106	-0.36%	大買/大賣/
2023/10/06	259	45.89	3	45.43	46.00	256	6,242	4.10%	大買/鉅額交易
2023/10/05	31	45.79	2	45.50	45.40	29	6,368	0.46%
2023/10/04	0	0.00	145	45.13	45.10	-145	6,409	-2.26%	大賣/鉅額交易
2023/10/03	10	45.81	27	45.32	45.80	-17	6,450	-0.26%
2023/10/02	218	45.85	10	45.75	45.80	208	6,562	3.17%	大買/鉅額交易
2023/09/28	38	44.51	6	44.43	44.30	32	6,635	0.48%
2023/09/27	17	44.08	27	44.10	44.30	-10	6,713	-0.15%
2023/09/26	6	44.62	7	44.87	43.90	-1	6,836	-0.01%
2023/09/25	22	45.16	5	45.22	45.00	17	6,902	0.25%
2023/09/22	38	45.98	0	0.00	45.90	38	6,936	0.55%
2023/09/21	9	46.99	57	47.50	46.20	-48	6,984	-0.69%
2023/09/20	67	48.04	13	47.63	47.70	54	6,978	0.77%
2023/09/19	48	47.91	265	48.09	47.50	-217	6,952	-3.12%	大賣/鉅額交易
2023/09/18	211	46.75	101	46.12	46.95	110	6,856	1.60%	大買/大賣/鉅額交易
2023/09/15	132	46.82	235	46.82	46.30	-103	6,904	-1.49%	大買/大賣/鉅額交易
2023/09/14	39	45.04	54	45.09	45.15	-15	6,847	-0.22%
2023/09/13	30	44.25	61	44.31	44.45	-31	6,854	-0.45%
2023/09/12	70	44.41	38	44.61	44.00	32	6,933	0.46%
2023/09/11	68	44.65	59	45.58	44.85	9	7,007	0.13%
2023/09/08	14	46.24	103	46.21	46.10	-89	7,050	-1.26%	大賣/
2023/09/07	19	46.37	63	46.81	46.30	-44	7,159	-0.61%
2023/09/06	60	45.94	79	46.32	46.40	-19	7,321	-0.26%
2023/09/05	28	47.16	11	47.04	46.90	17	7,495	0.23%
2023/09/04	7	47.27	31	48.21	47.00	-24	7,578	-0.32%
2023/09/01	6	47.81	59	47.91	47.90	-53	7,717	-0.69%
2023/08/31	6	47.86	68	47.76	48.00	-62	7,909	-0.78%
2023/08/30	5	47.94	79	47.71	47.75	-74	8,140	-0.91%
2023/08/29	63	47.04	94	47.25	47.00	-31	8,493	-0.36%
2023/08/28	284	47.59	140	49.49	47.15	144	8,540	1.69%	大買/大賣/鉅額交易
2023/08/25	15	51.11	375	50.68	50.10	-360	8,545	-4.21%	大賣/鉅額交易
2023/08/24	355	53.62	64	53.38	52.70	291	8,780	3.31%	大買/鉅額交易
2023/08/23	135	52.16	8	51.65	52.00	127	8,959	1.42%	大買/鉅額交易
2023/08/22	47	53.20	23	52.48	52.00	24	9,032	0.27%
2023/08/21	77	52.34	39	51.84	51.80	38	8,976	0.42%
2023/08/18	100	54.74	978	54.62	52.10	-878	8,922	-9.84%	大賣/鉅額交易
2023/08/17	212	53.43	159	53.00	54.40	53	8,744	0.61%	大買/大賣/
2023/08/16	101	52.35	181	52.19	52.70	-80	8,671	-0.92%	大買/大賣/
2023/08/15	445	52.78	33	52.40	52.20	412	8,625	4.78%	大買/鉅額交易
2023/08/14	195	52.47	788	52.19	51.30	-593	8,563	-6.92%	大買/大賣/鉅額交易
2023/08/11	1,006	54.62	317	54.72	53.50	689	8,471	8.13%	大買/大賣/鉅額交易
2023/08/10	167	51.73	239	51.59	50.80	-72	8,244	-0.87%	大買/大賣/
2023/08/09	121	53.53	24	53.50	53.00	97	8,147	1.19%	大買/
2023/08/08	275	53.26	114	53.41	53.80	161	8,085	1.99%	大買/大賣/鉅額交易
2023/08/07	156	51.57	249	52.78	53.60	-93	8,006	-1.16%	大買/大賣/
2023/08/04	161	52.20	169	52.02	51.60	-8	7,893	-0.10%	大買/大賣/
2023/08/02	251	53.10	159	52.19	51.30	92	7,803	1.18%	大買/大賣/
2023/08/01	228	53.63	135	55.62	54.00	93	7,698	1.21%	大買/大賣/
2023/07/31	265	55.72	261	55.71	54.80	4	7,525	0.05%	大買/大賣/
2023/07/28	298	53.64	292	53.84	54.30	6	7,355	0.08%	大買/大賣/
2023/07/27	435	57.21	641	57.28	55.30	-206	7,227	-2.85%	大買/大賣/鉅額交易
2023/07/26	562	56.23	528	57.69	54.80	34	6,928	0.49%	大買/大賣/
2023/07/25	228	56.96	262	56.04	59.20	-34	6,586	-0.52%	大買/大賣/
2023/07/24	202	53.27	406	53.69	53.90	-204	6,332	-3.22%	大買/大賣/鉅額交易
2023/07/21	737	49.58	397	49.01	50.50	340	6,099	5.57%	大買/大賣/鉅額交易
2023/07/20	135	46.89	105	47.20	47.00	30	5,849	0.51%	大買/大賣/
2023/07/19	233	47.86	116	47.85	47.65	117	5,798	2.02%	大買/大賣/鉅額交易
2023/07/18	83	47.29	238	47.96	47.15	-155	5,705	-2.72%	大賣/鉅額交易
2023/07/17	378	45.59	423	46.23	46.20	-45	5,439	-0.83%	大買/大賣/
2023/07/14	274	43.69	140	44.25	43.70	134	5,280	2.54%	大買/大賣/鉅額交易
2023/07/13	164	43.73	174	44.74	44.20	-10	5,148	-0.19%	大買/大賣/
2023/07/12	105	42.06	191	42.16	42.15	-86	4,912	-1.75%	大買/大賣/
2023/07/11	157	41.54	39	41.88	40.90	118	4,770	2.47%	大買/鉅額交易
2023/07/10	56	41.36	58	42.05	41.40	-2	4,721	-0.04%
2023/07/07	58	42.73	290	43.01	42.50	-232	4,679	-4.96%	大賣/鉅額交易
2023/07/06	207	42.25	126	42.57	43.25	81	4,548	1.78%	大買/大賣/
2023/07/05	45	41.84	48	42.14	42.00	-3	4,472	-0.07%
2023/07/04	208	42.00	390	42.10	42.20	-182	4,402	-4.13%	大買/大賣/鉅額交易
2023/07/03	228	41.28	92	41.04	41.00	136	4,277	3.18%	大買/鉅額交易
2023/06/30	30	40.76	146	40.92	40.65	-116	4,213	-2.75%	大賣/鉅額交易
2023/06/29	60	40.41	57	40.45	40.65	3	4,179	0.07%
2023/06/28	31	40.13	70	40.26	39.60	-39	4,128	-0.94%
2023/06/27	24	39.71	37	39.65	39.60	-13	4,108	-0.32%
2023/06/26	65	39.99	191	40.04	39.75	-126	4,083	-3.09%	大賣/鉅額交易
2023/06/21	32	40.21	292	40.59	40.80	-260	4,051	-6.42%	大賣/鉅額交易
2023/06/20	74	39.99	91	40.34	39.35	-17	3,954	-0.43%
2023/06/19	17	40.66	55	40.68	40.20	-38	3,937	-0.97%
2023/06/16	103	40.74	35	40.94	40.40	68	3,916	1.74%	大買/
2023/06/15	49	41.26	15	40.90	41.00	34	3,840	0.89%
2023/06/14	44	40.76	50	40.77	40.70	-6	3,797	-0.16%
2023/06/13	282	40.52	131	40.54	40.35	151	3,777	4.00%	大買/大賣/鉅額交易
2023/06/12	392	40.08	180	39.71	40.15	212	3,666	5.78%	大買/大賣/鉅額交易
2023/06/09	220	39.71	815	39.65	39.55	-595	3,494	-17.03%	大買/大賣/鉅額交易
2023/06/08	141	38.91	263	38.91	38.70	-122	3,280	-3.72%	大買/大賣/鉅額交易
2023/06/07	313	39.17	110	39.11	39.10	203	3,222	6.30%	大買/大賣/鉅額交易
2023/06/06	493	38.70	346	39.47	38.55	147	3,077	4.78%	大買/大賣/鉅額交易
2023/06/05	1,024	38.14	207	38.24	38.05	817	2,852	28.64%	大買/大賣/鉅額交易
2023/06/02	619	37.65	497	36.38	38.10	122	2,616	4.66%	大買/大賣/鉅額交易
2023/06/01	212	34.12	69	34.16	34.65	143	2,246	6.37%	大買/鉅額交易
2023/05/31	151	34.41	99	34.43	34.20	52	2,189	2.38%	大買/
2023/05/30	245	34.20	251	33.99	34.35	-6	2,118	-0.28%	大買/大賣/
2023/05/29	161	33.95	81	32.27	34.30	80	1,848	4.33%	大買/
2023/05/26	59	29.76	109	29.36	31.20	-50	1,780	-2.81%	大賣/
2023/05/24	3	28.27	0	0.00	28.25	3	1,760	0.17%
2023/05/23	17	28.34	3	28.20	28.30	14	1,783	0.79%
2023/05/22	31	27.87	3	27.85	28.20	28	1,810	1.55%
2023/05/19	4	28.13	2	28.05	27.85	2	1,834	0.11%
2023/05/18	7	28.06	0	0.00	28.20	7	1,881	0.37%
2023/05/17	14	28.41	10	28.47	27.90	4	1,906	0.21%
2023/05/16	8	28.06	0	0.00	28.15	8	1,918	0.42%
2023/05/15	2	28.45	5	28.59	28.15	-3	1,974	-0.15%
2023/05/12	10	28.63	14	28.59	28.55	-4	2,092	-0.19%
2023/05/11	6	28.75	14	28.79	28.65	-8	2,317	-0.35%
2023/05/10	39	28.83	5	28.95	28.95	34	2,844	1.20%
2023/05/09	4	29.74	5	29.51	28.90	-1	2,988	-0.03%
2023/05/08	1	29.75	0	0.00	29.80	1	3,008	0.03%
2023/05/05	2	30.00	13	29.97	29.80	-11	3,051	-0.36%
2023/05/04	1	30.20	1	30.00	30.05	0	3,058	0.00%
2023/05/03	0	0.00	13	30.27	30.10	-13	3,070	-0.42%
2023/05/02	0	0.00	10	30.85	30.70	-10	3,073	-0.33%
2023/04/28	22	31.16	13	31.29	31.05	9	3,081	0.29%
2023/04/27	0	0.00	26	31.09	31.00	-26	3,069	-0.85%
2023/04/26	46	31.26	30	31.00	31.30	16	3,087	0.52%
2023/04/25	21	31.53	31	31.39	31.50	-10	3,079	-0.32%
2023/04/24	3	31.85	23	31.64	31.45	-20	3,084	-0.65%
2023/04/21	42	32.68	99	32.06	31.90	-57	3,089	-1.85%
2023/04/20	33	32.50	32	32.30	32.60	1	3,079	0.03%
2023/04/19	78	33.28	16	33.29	33.15	62	3,066	2.02%
2023/04/18	7	32.77	1	32.80	32.90	6	3,022	0.20%
2023/04/17	1	34.00	6	33.95	33.05	-5	3,029	-0.17%
2023/04/14	1	33.50	21	33.82	33.40	-20	3,056	-0.65%
2023/04/13	13	33.08	3	33.00	33.15	10	3,134	0.32%
2023/04/12	70	33.36	40	33.53	33.15	30	3,262	0.92%
2023/04/11	2	32.65	6	32.45	32.70	-4	3,297	-0.12%
2023/04/10	61	32.39	18	32.47	32.60	43	3,299	1.30%
2023/04/07	17	32.27	44	31.92	32.00	-27	3,273	-0.82%
2023/04/06	6	32.07	0	0.00	32.10	6	3,257	0.18%
2023/03/31	2	32.18	20	32.31	31.90	-18	3,262	-0.55%
2023/03/30	27	31.78	0	0.00	32.05	27	3,248	0.83%
2023/03/29	11	31.89	34	31.72	31.75	-23	3,229	-0.71%
2023/03/28	1	32.00	0	0.00	31.70	1	3,231	0.03%
2023/03/27	5	31.85	0	0.00	32.10	5	3,229	0.15%
2023/03/24	0	0.00	29	32.33	32.05	-29	3,261	-0.89%
2023/03/23	17	33.09	41	32.96	32.80	-24	3,331	-0.72%
2023/03/22	12	32.98	0	0.00	33.25	12	3,446	0.35%
2023/03/21	18	32.96	0	0.00	32.90	18	3,434	0.52%
2023/03/20	45	32.05	3	32.00	32.35	42	3,416	1.23%
2023/03/17	0	0.00	17	32.24	32.10	-17	3,400	-0.50%
2023/03/16	8	31.54	54	31.76	31.65	-46	3,335	-1.38%
2023/03/15	0	0.00	3	31.90	31.70	-3	3,275	-0.09%
2023/03/14	7	31.87	20	31.87	31.30	-13	3,271	-0.40%
2023/03/13	64	32.15	25	32.25	32.30	39	3,257	1.20%
2023/03/10	32	32.76	33	33.77	32.95	-1	3,227	-0.03%
2023/03/09	0	0.00	103	34.22	34.25	-103	3,198	-3.22%	大賣/鉅額交易
2023/03/08	2	34.55	41	34.39	34.10	-39	3,182	-1.23%
2023/03/07	74	35.24	17	35.11	34.80	57	3,184	1.79%
2023/03/06	14	35.19	2	34.90	35.10	12	3,164	0.38%
2023/03/03	65	35.28	17	35.33	35.15	48	3,140	1.53%
2023/03/02	27	35.00	49	34.70	35.20	-22	3,122	-0.70%
2023/03/01	27	35.13	19	34.97	35.00	8	3,083	0.26%
2023/02/24	125	37.08	380	36.93	35.40	-255	3,064	-8.32%	大買/大賣/鉅額交易
2023/02/23	392	34.76	103	34.58	34.80	289	2,859	10.11%	大買/大賣/鉅額交易
2023/02/22	15	34.54	44	34.12	33.80	-29	2,774	-1.05%
2023/02/21	3	34.32	5	34.09	34.25	-2	2,752	-0.07%
2023/02/20	35	34.54	36	34.43	34.20	-1	2,760	-0.04%
2023/02/17	2	34.23	35	34.31	34.30	-33	2,737	-1.21%
2023/02/16	25	34.27	65	34.17	34.20	-40	2,717	-1.47%
2023/02/15	41	34.22	25	34.10	33.85	16	2,723	0.59%
2023/02/14	20	34.31	32	34.32	34.05	-12	2,718	-0.44%
2023/02/13	15	34.82	37	35.07	34.10	-22	2,719	-0.81%
2023/02/10	35	35.25	196	35.77	35.50	-161	2,774	-5.80%	大賣/鉅額交易
2023/02/09	317	36.58	406	36.63	36.40	-89	2,704	-3.29%	大買/大賣/
2023/02/08	434	35.87	418	35.48	36.75	16	2,473	0.65%	大買/大賣/
2023/02/07	249	32.79	306	32.94	34.25	-57	1,940	-2.94%	大買/大賣/
2023/02/06	31	30.79	128	31.01	31.15	-97	1,796	-5.40%	大賣/
2023/02/03	129	30.77	6	30.47	31.15	123	1,774	6.93%	大買/鉅額交易
2023/02/02	6	30.80	45	30.97	30.55	-39	1,733	-2.25%
2023/02/01	65	30.96	4	30.30	30.90	61	1,734	3.52%
2023/01/31	1	30.55	6	30.40	30.40	-5	1,754	-0.28%
2023/01/30	99	30.34	19	29.79	30.35	80	1,783	4.49%
2023/01/17	4	29.85	3	29.77	29.65	1	1,785	0.06%
2023/01/16	111	29.85	36	29.80	30.00	75	1,794	4.18%	大買/
2023/01/13	29	29.65	105	29.58	29.00	-76	1,767	-4.30%	大賣/
2023/01/12	61	29.88	81	29.35	29.40	-20	1,754	-1.14%
2023/01/11	10	29.32	20	29.80	29.75	-10	1,743	-0.57%
2023/01/10	1	29.95	70	30.74	29.95	-69	1,735	-3.98%
2023/01/09	140	30.65	37	30.44	30.95	103	1,721	5.98%	大買/鉅額交易
2023/01/06	15	30.15	20	30.34	30.35	-5	1,712	-0.29%
2023/01/05	51	30.77	12	30.68	30.30	39	1,715	2.27%
2023/01/04	116	30.79	286	30.70	30.60	-170	1,704	-9.97%	大買/大賣/鉅額交易
2023/01/03	225	30.76	491	30.13	30.80	-266	1,665	-15.97%	大買/大賣/鉅額交易
2022/12/30	484	31.11	306	30.76	31.00	178	1,569	11.34%	大買/大賣/鉅額交易
2022/12/29	269	30.32	103	30.25	30.50	166	1,432	11.59%	大買/大賣/鉅額交易
2022/12/28	33	28.90	18	28.85	29.15	15	1,376	1.09%
2022/12/27	72	28.79	2	28.65	29.15	70	1,369	5.11%
2022/12/26	3	28.63	12	28.70	28.35	-9	1,359	-0.66%
2022/12/23	29	28.14	14	27.96	28.60	15	1,358	1.10%
2022/12/22	8	29.00	47	28.89	28.45	-39	1,350	-2.89%
2022/12/21	3	28.90	11	28.95	28.95	-8	1,344	-0.59%
2022/12/20	50	29.70	19	29.54	29.10	31	1,341	2.31%
2022/12/19	29	29.28	24	29.43	29.60	5	1,336	0.37%
2022/12/16	54	29.99	144	30.04	29.50	-90	1,329	-6.77%	大賣/
2022/12/15	220	30.09	89	29.85	30.10	131	1,316	9.95%	大買/鉅額交易
2022/12/14	156	29.21	431.3	28.74	30.00	-275.3	1,236	-22.26%	大買/大賣/鉅額交易
2022/12/13	181	27.82	3	28.12	28.45	178	1,107	16.08%	大買/鉅額交易
2022/12/12	15	27.84	25	27.69	27.60	-10	1,104	-0.91%
2022/12/09	50	27.59	0	0.00	27.70	50	1,103	4.53%
2022/12/08	4	27.30	0	0.00	27.25	4	1,108	0.36%
2022/12/07	14	27.50	28	27.71	27.25	-14	1,125	-1.24%
2022/12/06	1	28.10	20	27.67	27.70	-19	1,128	-1.68%
2022/12/05	9	27.79	13	27.55	27.90	-4	1,113	-0.36%
2022/12/02	0	0.00	6	27.89	27.70	-6	1,116	-0.54%
2022/12/01	0	0.00	16	28.14	28.10	-16	1,122	-1.43%
2022/11/30	38	27.98	0	0.00	28.00	38	1,127	3.37%
2022/11/29	63	27.77	18	27.87	27.75	45	1,122	4.01%
2022/11/28	54	27.56	5	27.05	27.70	49	1,111	4.41%
2022/11/25	76	27.69	2	27.50	27.35	74	1,114	6.64%
2022/11/24	15	27.39	2	27.35	27.55	13	1,119	1.16%
2022/11/23	0	0.00	3	27.17	27.05	-3	1,121	-0.27%
2022/11/22	10	27.56	24	27.21	27.10	-14	1,135	-1.23%
2022/11/21	3	27.15	5	27.21	27.35	-2	1,134	-0.18%
2022/11/18	22	27.36	8	27.59	27.15	14	1,129	1.24%
2022/11/17	0	0.00	74	27.46	27.40	-74	1,131	-6.54%
2022/11/16	106	27.78	32	27.66	27.70	74	1,128	6.56%	大買/
2022/11/15	92	27.84	55	27.78	27.25	37	1,101	3.36%
2022/11/14	15	27.85	25	28.06	27.90	-10	1,087	-0.92%
2022/11/11	73	27.94	133	28.31	27.90	-60	1,078	-5.56%	大賣/
2022/11/10	65	27.35	29	27.47	27.75	36	1,018	3.54%
2022/11/09	56	27.61	53.1	27.55	27.50	2.9	994	0.29%
2022/11/08	75	27.31	145	27.30	27.40	-70	969	-7.22%	大賣/
2022/11/07	84	25.89	151	25.99	27.00	-67	846	-7.92%	大賣/
2022/11/04	6	24.97	28	24.75	24.55	-22	801	-2.74%
2022/11/03	38	24.79	3	24.42	24.90	35	797	4.39%
2022/11/02	20	24.55	0	0.00	24.60	20	792	2.53%
2022/11/01	12	24.32	26	24.45	24.25	-14	788	-1.78%
2022/10/31	70	24.25	19	24.29	24.30	51	781	6.52%
2022/10/28	39	24.24	53	24.49	24.00	-14	783	-1.79%
2022/10/27	130	24.64	136	24.34	24.85	-6	776	-0.77%	大買/大賣/
2022/10/26	87	24.00	53	24.16	24.45	34	743	4.57%
2022/10/25	9	23.18	23	23.35	23.15	-14	718	-1.95%
2022/10/24	31	23.07	15	22.74	23.05	16	712	2.24%
2022/10/21	5	22.60	15	22.53	22.70	-10	704	-1.42%
2022/10/20	61	22.69	6	22.48	22.85	55	710	7.75%
2022/10/19	44	22.76	19	22.67	22.75	25	707	3.53%
2022/10/18	38	22.57	0	0.00	22.65	38	699	5.43%
2022/10/17	2	22.45	7	22.41	22.40	-5	697	-0.72%
2022/10/14	6	22.66	44	22.55	22.65	-38	708	-5.36%
2022/10/13	2	21.95	43	22.54	21.95	-41	710	-5.77%
2022/10/12	4	22.96	8	22.81	22.80	-4	716	-0.56%
2022/10/11	15	22.98	1	22.75	23.00	14	709	1.97%
2022/10/07	0	0.00	11	23.69	23.30	-11	703	-1.56%
2022/10/06	0	0.00	7	23.72	23.75	-7	702	-1.00%
2022/10/05	17	23.77	3	23.60	23.50	14	700	2.00%
2022/10/04	10	23.19	5	22.99	23.50	5	696	0.72%
2022/10/03	0	0.00	15	22.81	22.90	-15	693	-2.16%
2022/09/30	10	22.73	18	23.21	22.95	-8	699	-1.14%
2022/09/29	7	23.04	5	22.94	23.35	2	702	0.28%
2022/09/28	0	0.00	6.5	23.21	22.85	-6.5	702	-0.92%
2022/09/27	7	23.88	16	24.43	23.90	-9	705	-1.28%
2022/09/26	20	23.85	27	24.06	24.45	-7	705	-0.99%
2022/09/23	10	25.60	5	25.87	25.00	5	703	0.71%
2022/09/22	13	26.26	54	25.97	25.85	-41	706	-5.81%
2022/09/21	0	0.00	43	26.22	26.30	-43	700	-6.14%
2022/09/20	5	26.80	3	26.70	26.60	2	706	0.28%
2022/09/19	5	27.00	17	26.62	26.70	-12	734	-1.63%
2022/09/16	0	0.00	7	26.71	26.90	-7	727	-0.96%
2022/09/15	32	26.92	1	27.05	26.95	31	733	4.23%
2022/09/14	46	26.57	13	26.93	26.85	33	730	4.51%
2022/09/13	6	26.90	0	0.00	26.95	6	725	0.83%
2022/09/12	0	0.00	13	26.76	26.65	-13	719	-1.81%
2022/09/08	35	26.65	0	0.00	26.75	35	719	4.87%
2022/09/07	0	0.00	30	26.66	26.20	-30	715	-4.19%
2022/09/06	5	26.92	25	26.67	26.75	-20	710	-2.81%
2022/09/05	12	26.73	24	26.73	26.90	-12	698	-1.72%
2022/09/02	8	27.00	7	26.69	26.65	1	702	0.14%
2022/09/01	51	27.25	48	27.06	27.00	3	703	0.43%
2022/08/31	16	26.92	0	0.00	27.15	16	692	2.31%
2022/08/30	7	26.98	2	26.98	26.80	5	688	0.73%
2022/08/29	8	27.25	134	26.74	26.90	-126	681	-18.50%	大賣/鉅額交易
2022/08/26	72	27.28	14	27.53	27.40	58	668	8.67%
2022/08/25	14	26.94	11	27.18	27.05	3	651	0.46%
2022/08/24	11	27.06	0	0.00	27.10	11	645	1.70%
2022/08/23	0	0.00	19	26.96	26.80	-19	641	-2.96%
2022/08/22	22	26.84	1	26.85	27.00	21	642	3.27%
2022/08/19	34	27.00	16	26.99	26.90	18	647	2.78%
2022/08/18	14	26.90	18	26.70	26.90	-4	643	-0.62%
2022/08/17	17	26.71	4	26.73	26.85	13	637	2.04%
2022/08/16	11	26.89	4	26.73	26.55	7	639	1.09%
2022/08/15	7	26.37	0	0.00	27.00	7	647	1.08%
2022/08/12	2	26.10	9	26.20	26.10	-7	681	-1.03%
2022/08/11	7	26.14	15	26.20	26.05	-8	704	-1.13%
2022/08/10	0	0.00	4	26.13	26.15	-4	714	-0.56%
2022/08/09	16	26.39	0	0.00	26.20	16	731	2.19%
2022/08/08	8	26.34	2	26.25	26.30	6	745	0.80%
2022/08/05	4	26.45	6	26.44	26.35	-2	748	-0.27%
2022/08/04	12	26.31	24	26.42	26.30	-12	763	-1.57%
2022/08/03	7	26.41	12	26.23	26.40	-5	774	-0.65%
2022/08/02	4	26.65	12	26.67	26.45	-8	780	-1.02%
2022/08/01	3	26.77	16	26.80	26.80	-13	795	-1.63%
2022/07/29	9	26.83	19	26.64	26.90	-10	801	-1.25%
2022/07/28	0	0.00	18	27.04	26.75	-18	808	-2.23%
2022/07/27	11	26.99	5	26.85	27.10	6	830	0.72%
2022/07/26	5	26.58	18	26.71	26.85	-13	834	-1.56%
2022/07/25	0	0.00	5	27.22	27.05	-5	854	-0.59%
2022/07/22	0	0.00	8	27.23	27.45	-8	873	-0.92%
2022/07/21	8	27.83	19	27.72	27.45	-11	877	-1.25%
2022/07/20	31	28.14	28	27.84	27.95	3	872	0.34%
2022/07/19	50	27.92	15	27.92	28.00	35	866	4.04%
2022/07/18	25	27.60	1	27.65	27.65	24	864	2.78%
2022/07/15	10	27.55	19	27.69	27.45	-9	870	-1.03%
2022/07/14	1	27.55	0	0.00	27.50	1	878	0.11%
2022/07/13	1	27.75	1	27.75	27.40	0	880	0.00%
2022/07/12	0	0.00	8	27.82	27.75	-8	887	-0.90%
2022/07/11	1	27.60	0	0.00	27.80	1	888	0.11%
2022/07/08	3	28.00	3	27.95	27.75	0	890	0.00%
2022/07/07	18	27.85	4	27.35	27.80	14	889	1.57%
2022/07/06	8	27.84	4	27.93	27.50	4	881	0.45%
2022/07/05	4	28.28	0	0.00	28.35	4	875	0.46%
2022/07/04	1	28.25	1	28.80	28.05	0	870	0.00%
2022/07/01	1	28.80	26	28.45	28.35	-25	869	-2.87%
2022/06/30	0	0.00	15	28.48	28.50	-15	859	-1.74%
2022/06/29	26	28.96	15	29.13	29.00	11	849	1.30%
2022/06/28	8	29.31	7	29.76	29.85	1	830	0.12%
2022/06/27	42	30.31	8	30.35	30.45	34	817	4.16%
2022/06/24	4	30.60	11	30.45	30.35	-7	783	-0.89%
2022/06/23	13	30.66	40	30.52	30.45	-27	778	-3.47%
2022/06/22	15	30.24	16	30.12	30.40	-1	765	-0.13%
2022/06/21	73	30.24	21	30.30	30.15	52	758	6.85%
2022/06/20	30	29.89	8	29.99	30.00	22	749	2.94%
2022/06/17	8	29.96	16	30.05	29.90	-8	743	-1.08%
2022/06/16	16	29.90	53	29.70	29.95	-37	743	-4.97%
2022/06/15	32	29.68	7	29.21	29.75	25	731	3.42%
2022/06/14	9	29.55	25	29.53	29.50	-16	726	-2.20%
2022/06/13	13	30.30	28	30.03	29.95	-15	720	-2.08%
2022/06/10	5	30.43	26	29.98	30.35	-21	710	-2.96%
2022/06/09	4	30.65	5	30.83	30.40	-1	704	-0.14%
2022/06/08	8	30.46	0	0.00	30.50	8	699	1.14%
2022/06/07	33	30.22	1	30.10	30.20	32	698	4.58%
2022/06/06	17	29.93	1	29.80	30.00	16	693	2.31%
2022/06/02	5	30.00	2	29.73	29.75	3	692	0.43%
2022/06/01	0	0.00	25	30.23	30.15	-25	697	-3.58%
2022/05/31	26	30.43	1	30.35	30.30	25	700	3.57%
2022/05/30	5	30.14	13	29.53	30.15	-8	699	-1.14%
2022/05/27	0	0.00	119	29.99	29.60	-119	692	-17.19%	大賣/鉅額交易
2022/05/26	2	30.05	27	30.00	30.20	-25	685	-3.65%
2022/05/25	34	30.04	0	0.00	30.20	34	678	5.01%
2022/05/24	0	0.00	45	30.65	30.00	-45	671	-6.70%
2022/05/23	16	30.94	61	30.68	30.80	-45	664	-6.78%
2022/05/20	67	30.60	291	31.09	31.00	-224	656	-34.11%	大賣/鉅額交易
2022/05/19	125	31.36	27	31.39	32.00	98	612	16.00%	大買/
2022/05/18	63	31.86	80	31.65	31.55	-17	589	-2.88%
2022/05/17	114	31.47	10	31.02	31.70	104	574	18.11%	大買/鉅額交易
2022/05/16	83	31.02	6	30.68	31.05	77	560	13.73%
2022/05/13	22	30.20	22	29.95	30.30	0	551	0.00%
2022/05/12	25	30.40	79	30.87	29.70	-54	547	-9.86%
2022/05/11	108	30.96	19	30.67	31.15	89	539	16.50%	大買/
2022/05/10	54	30.91	49	30.92	30.70	5	528	0.95%
2022/05/09	12	30.49	43	30.71	30.85	-31	543	-5.70%
2022/05/06	65	30.19	12	30.18	30.50	53	572	9.25%
2022/05/05	106	30.57	26	30.66	30.25	80	560	14.28%	大買/
2022/05/04	33	30.08	49	29.84	30.00	-16	546	-2.93%
2022/05/03	33	29.40	17	28.88	29.70	16	523	3.05%
2022/04/29	59	29.70	64	29.48	29.35	-5	517	-0.97%
2022/04/28	87	28.71	41	28.54	28.95	46	491	9.36%
2022/04/27	49	27.95	22	27.54	28.15	27	472	5.72%
2022/04/26	0	0.00	23	28.37	28.00	-23	463	-4.96%
2022/04/25	28	27.65	6	27.98	27.95	22	458	4.80%
2022/04/22	10	28.69	47	28.34	28.10	-37	453	-8.16%
2022/04/21	31	28.58	22	28.75	28.65	9	447	2.01%
2022/04/20	11	28.38	12	28.78	28.50	-1	440	-0.23%
2022/04/19	27	28.11	24	28.44	28.25	3	435	0.69%
2022/04/18	26	27.65	4	27.23	27.95	22	431	5.10%
2022/04/15	5	27.79	43	27.83	27.50	-38	426	-8.92%
2022/04/14	19	27.69	7	27.77	27.85	12	431	2.78%
2022/04/13	45	26.90	7	26.63	27.20	38	431	8.81%
2022/04/12	12	26.40	14	26.41	26.70	-2	433	-0.46%
2022/04/11	0	0.00	14	26.32	26.35	-14	444	-3.15%
2022/04/08	0	0.00	5	26.41	26.35	-5	443	-1.13%
2022/04/07	2	27.03	46	26.59	26.40	-44	455	-9.66%
2022/04/06	15	26.75	7	26.66	26.80	8	462	1.73%
2022/04/01	5	26.62	10	26.81	26.70	-5	463	-1.08%
2022/03/31	15	26.58	9	26.63	26.80	6	476	1.26%
2022/03/30	0	0.00	2	26.75	26.65	-2	488	-0.41%
2022/03/29	2	26.65	3	26.73	26.65	-1	537	-0.19%
2022/03/28	10	26.55	4	26.61	26.75	6	608	0.99%
2022/03/25	2	26.65	0	0.00	26.65	2	606	0.33%
2022/03/24	11	26.99	39	26.81	26.65	-28	611	-4.58%
2022/03/23	9	26.67	7	26.66	26.80	2	620	0.32%
2022/03/22	0	0.00	37	26.63	26.60	-37	623	-5.94%
2022/03/21	6	26.26	0	0.00	26.60	6	625	0.96%
2022/03/18	1	26.45	2	26.45	26.45	-1	625	-0.16%
2022/03/17	12	26.33	33	26.62	26.45	-21	632	-3.32%
2022/03/16	8	25.50	6	25.88	26.00	2	627	0.32%
2022/03/15	2	25.95	39	26.12	25.90	-37	629	-5.88%
2022/03/14	8	25.95	5	26.16	26.35	3	629	0.48%
2022/03/10	6	26.93	7	26.70	26.60	-1	632	-0.16%
2022/03/09	1	26.30	0	0.00	26.50	1	627	0.16%
2022/03/08	4	26.48	13	26.19	26.05	-9	628	-1.43%
2022/03/07	3	26.27	4	26.73	26.75	-1	634	-0.16%
2022/03/04	9	27.85	6	28.00	27.45	3	640	0.47%
2022/03/03	4	27.90	0	0.00	28.00	4	646	0.62%
2022/03/02	0	0.00	4	27.99	27.75	-4	654	-0.61%
2022/03/01	5	28.52	4	28.70	28.20	1	658	0.15%
2022/02/25	0	0.00	3	28.07	28.15	-3	655	-0.46%
2022/02/24	0	0.00	14	28.30	28.00	-14	659	-2.12%
2022/02/23	0	0.00	12	28.83	28.60	-12	665	-1.80%
2022/02/22	0	0.00	9	28.60	28.75	-9	669	-1.34%
2022/02/21	1	29.30	31	29.59	29.30	-30	664	-4.51%
2022/02/17	30	30.05	31	29.72	29.50	-1	671	-0.15%
2022/02/16	14	30.18	40	30.10	30.15	-26	674	-3.86%
2022/02/15	36	29.38	25	29.64	29.75	11	672	1.64%
2022/02/14	12	29.97	54	29.91	29.60	-42	667	-6.29%
2022/02/11	56	29.75	4	29.71	30.30	52	669	7.76%
2022/02/10	15	30.43	37	30.65	30.15	-22	673	-3.27%
2022/02/09	63	30.55	144	30.41	30.70	-81	671	-12.06%	大賣/
2022/02/08	301	29.93	105	30.03	31.00	196	650	30.15%	大買/大賣/鉅額交易
2022/02/07	55	28.47	20	28.70	28.90	35	604	5.79%
2022/01/26	1	28.15	6	27.81	28.25	-5	605	-0.83%
2022/01/25	1	28.25	9	28.23	28.15	-8	606	-1.32%
2022/01/24	11	27.84	38	27.80	28.35	-27	609	-4.43%
2022/01/21	0	0.00	24	28.54	28.45	-24	610	-3.93%
2022/01/20	20	29.09	15	29.05	28.90	5	619	0.81%
2022/01/19	1	28.65	0	0.00	29.10	1	627	0.16%
2022/01/18	41	29.09	0	0.00	28.85	41	633	6.47%
2022/01/17	21	28.75	22	28.25	29.00	-1	633	-0.16%
2022/01/14	0	0.00	72	29.20	28.50	-72	637	-11.30%
2022/01/13	3	29.50	40	28.74	29.00	-37	654	-5.66%
2022/01/12	60	28.72	16	28.70	29.00	44	654	6.73%
2022/01/11	6	29.23	37	28.85	28.60	-31	657	-4.72%
2022/01/10	24	28.47	8	27.80	28.60	16	662	2.41%
2022/01/07	1	28.55	84	28.58	28.40	-83	660	-12.57%
2022/01/06	7	28.84	1	29.15	29.10	6	651	0.92%
2022/01/05	18	29.75	9	29.45	29.20	9	649	1.39%
2022/01/04	36	29.08	7	28.89	29.15	29	649	4.47%
2022/01/03	3	28.92	4	29.43	28.80	-1	642	-0.16%
2021/12/30	14	29.51	41	29.75	29.35	-27	650	-4.15%
2021/12/29	94	28.82	3	28.82	29.25	91	639	14.23%
2021/12/28	20	28.66	3	28.82	28.80	17	628	2.71%
2021/12/27	14	29.03	96	29.12	28.70	-82	625	-13.10%
2021/12/24	36	28.98	29	29.14	29.30	7	612	1.14%
2021/12/23	26	30.02	72	29.84	29.45	-46	598	-7.68%
2021/12/22	114	30.02	46	29.81	30.00	68	551	12.33%	大買/
2021/12/21	0	0.00	3	27.32	27.60	-3	480	-0.62%
2021/12/20	24	27.89	9	27.99	27.60	15	484	3.10%
2021/12/17	32	27.71	4	27.66	27.80	28	479	5.84%
2021/12/16	0	0.00	6	27.66	27.45	-6	469	-1.28%
2021/12/15	11	27.23	16	26.94	27.30	-5	465	-1.07%
2021/12/14	0	0.00	7	27.59	27.20	-7	460	-1.52%
2021/12/13	6	27.44	1	27.20	27.60	5	455	1.10%
2021/12/10	0	0.00	1	27.40	27.20	-1	451	-0.22%
2021/12/09	0	0.00	7	27.56	27.30	-7	453	-1.54%
2021/12/08	5	27.35	6	27.00	27.45	-1	448	-0.22%
2021/12/07	3	27.65	4	27.24	27.25	-1	447	-0.22%
2021/12/06	0	0.00	5	26.97	27.35	-5	447	-1.12%
2021/12/03	0	0.00	3	27.43	27.35	-3	444	-0.67%
2021/12/02	0	0.00	8	27.62	27.30	-8	446	-1.79%
2021/12/01	0	0.00	19	27.39	27.60	-19	451	-4.21%
2021/11/30	27	27.26	3	26.45	27.50	24	444	5.40%
2021/11/29	10	27.09	11	26.64	26.50	-1	439	-0.23%
2021/11/26	0	0.00	5	27.39	27.15	-5	431	-1.16%
2021/11/25	69	27.01	0	0.00	27.25	69	425	16.21%
2021/11/24	4	27.19	4	27.21	26.95	0	422	0.00%
2021/11/23	1	26.85	0	0.00	26.90	1	419	0.24%
2021/11/19	17	26.73	2	26.50	27.00	15	418	3.59%
2021/11/18	0	0.00	7	26.75	26.45	-7	415	-1.68%
2021/11/17	3	26.80	0	0.00	26.80	3	416	0.72%
2021/11/16	0	0.00	27	27.65	26.95	-27	414	-6.51%
2021/11/15	96	27.50	0	0.00	27.65	96	408	23.51%
2021/11/12	16	27.47	52	27.83	27.20	-36	402	-8.94%
2021/11/11	10	27.17	21	27.20	27.45	-11	400	-2.75%
2021/11/10	25	28.26	27	27.92	27.55	-2	396	-0.50%
2021/11/09	7	28.14	71	28.07	28.15	-64	391	-16.34%
2021/11/08	0	0.00	4	27.55	28.30	-4	379	-1.05%
2021/11/05	8	27.74	21	27.61	27.50	-13	374	-3.47%
2021/11/04	60	27.34	0	0.00	27.50	60	372	16.11%
2021/11/03	37	27.38	19	27.29	27.20	18	376	4.78%
2021/11/02	58	26.80	3	26.65	27.00	55	374	14.70%
2021/11/01	8	26.91	12	27.00	26.85	-4	375	-1.06%
2021/10/29	36	26.83	18	26.61	26.80	18	377	4.77%
2021/10/28	7	26.68	28	26.45	26.70	-21	371	-5.65%
2021/10/27	34	26.40	1	26.30	26.75	33	367	8.97%
2021/10/26	51	25.88	21	26.10	25.80	30	360	8.33%
2021/10/25	8	25.46	0	0.00	25.70	8	353	2.26%
2021/10/22	14	25.55	11	25.79	25.55	3	354	0.85%
2021/10/21	20	25.97	127	25.65	25.40	-107	372	-28.75%	大賣/鉅額交易
2021/10/20	84	24.99	4	25.13	25.15	80	371	21.53%
2021/10/19	35	25.12	36	25.25	24.90	-1	364	-0.27%
2021/10/18	66	24.47	11	24.81	24.70	55	357	15.38%
2021/10/15	0	0.00	4	24.13	24.20	-4	356	-1.12%
2021/10/14	0	0.00	1	23.55	23.85	-1	358	-0.28%
2021/10/13	0	0.00	1	23.95	23.55	-1	363	-0.28%
2021/10/12	16	23.79	2	23.80	23.90	14	361	3.87%
2021/10/08	8	23.80	8	24.37	23.60	0	361	0.00%
2021/10/07	11	23.75	7	23.79	23.95	4	364	1.10%
2021/10/06	2	23.50	2	23.43	23.45	0	362	0.00%
2021/10/05	4	23.36	0	0.00	23.45	4	372	1.07%
2021/10/04	2	23.55	1	23.25	23.50	1	375	0.27%
2021/10/01	0	0.00	6	24.17	24.00	-6	393	-1.52%
2021/09/30	3	24.42	0	0.00	24.50	3	400	0.75%
2021/09/29	0	0.00	7	24.60	24.50	-7	406	-1.72%
2021/09/28	0	0.00	6	25.35	24.95	-6	415	-1.44%
2021/09/27	10	25.16	0	0.00	25.35	10	422	2.37%
2021/09/24	2	25.33	2	25.35	25.40	0	426	0.00%
2021/09/23	6	25.30	2	25.38	25.30	4	428	0.93%
2021/09/22	0	0.00	6	24.78	25.20	-6	437	-1.37%
2021/09/17	1	25.55	2	25.50	25.50	-1	443	-0.23%
2021/09/16	0	0.00	16	25.60	25.60	-16	448	-3.56%
2021/09/15	0	0.00	3	26.10	25.80	-3	457	-0.66%
2021/09/14	0	0.00	1	25.75	26.00	-1	462	-0.22%
2021/09/13	0	0.00	2	25.93	25.90	-2	473	-0.42%
2021/09/10	1	26.00	0	0.00	25.90	1	486	0.21%
2021/09/09	3	25.73	0	0.00	25.95	3	496	0.60%
2021/09/08	0	0.00	3	25.88	25.60	-3	499	-0.60%
2021/09/07	0	0.00	1	25.45	26.00	-1	502	-0.20%
2021/09/06	4	26.74	16	26.58	25.85	-12	509	-2.35%
2021/09/03	13	26.13	1	25.80	26.25	12	511	2.35%
2021/09/02	3	26.63	21	26.46	26.00	-18	514	-3.50%
2021/09/01	6	26.07	5	26.05	26.30	1	513	0.19%
2021/08/31	2	26.33	8	26.28	25.95	-6	513	-1.17%
2021/08/30	2	26.10	9	25.81	26.20	-7	517	-1.35%
2021/08/27	0	0.00	5	26.53	26.20	-5	518	-0.96%
2021/08/26	10	26.08	2	26.38	26.40	8	525	1.52%
2021/08/25	6	26.53	15	26.67	26.25	-9	544	-1.65%
2021/08/24	16	26.49	5	26.20	26.50	11	560	1.96%
2021/08/23	19	26.19	0	0.00	26.30	19	566	3.35%
2021/08/20	1	25.75	3	25.78	26.00	-2	574	-0.35%
2021/08/19	0	0.00	14	26.10	26.10	-14	580	-2.41%
2021/08/18	6	26.37	4	26.49	26.45	2	584	0.34%
2021/08/17	1	26.30	23	26.26	26.35	-22	588	-3.74%
2021/08/16	9	27.02	23	26.94	26.75	-14	595	-2.35%
2021/08/13	0	0.00	50	26.88	27.20	-50	605	-8.26%
2021/08/12	1	27.75	13	27.96	27.75	-12	609	-1.97%
2021/08/11	0	0.00	17	27.65	27.70	-17	617	-2.75%
2021/08/10	8	28.81	5	28.91	28.20	3	634	0.47%
2021/08/09	20	28.86	29	28.81	28.70	-9	652	-1.38%
2021/08/06	7	28.36	6	28.28	28.35	1	659	0.15%
2021/08/05	23	28.52	33	28.54	28.20	-10	672	-1.49%
2021/08/04	67	27.95	0	0.00	28.30	67	699	9.58%
2021/08/03	14	28.24	5	28.24	28.05	9	714	1.26%
2021/08/02	7	27.57	1	27.20	28.05	6	726	0.83%
2021/07/30	0	0.00	6	27.47	27.20	-6	745	-0.81%
2021/07/29	1	27.70	8	27.81	27.70	-7	765	-0.91%
2021/07/28	8	27.48	18	27.88	27.75	-10	781	-1.28%
2021/07/27	21	29.42	125	29.31	28.25	-104	805	-12.92%	大賣/鉅額交易
2021/07/26	125	28.63	22	28.68	29.20	103	799	12.89%	大買/鉅額交易
2021/07/23	8	27.70	2	27.68	27.50	6	795	0.75%
2021/07/22	17	27.90	11	27.93	27.50	6	817	0.73%
2021/07/21	19	27.14	68	27.50	27.50	-49	839	-5.84%
2021/07/20	1	28.55	26	28.31	28.05	-25	868	-2.88%
2021/07/19	26	28.24	15	28.08	28.45	11	942	1.17%
2021/07/16	12	28.43	2	28.43	28.35	10	977	1.02%
2021/07/15	52	28.21	0	0.00	28.55	52	1,009	5.15%
2021/07/14	10	28.32	9	28.44	28.25	1	1,029	0.10%
2021/07/13	6	28.31	37	28.77	28.75	-31	1,098	-2.82%
2021/07/12	4	28.45	100	28.58	28.75	-96	1,131	-8.48%
2021/07/09	32	28.78	18	28.74	28.65	14	1,153	1.21%
2021/07/08	23	29.70	283	29.36	29.00	-260	1,244	-20.89%	大賣/鉅額交易
2021/07/07	104	28.82	31	28.90	29.20	73	1,290	5.65%	大買/
2021/07/06	12	29.44	39	29.61	29.00	-27	1,378	-1.96%
2021/07/05	136	29.18	33	29.17	29.35	103	1,471	7.00%	大買/鉅額交易
2021/07/02	5	29.17	27	28.85	28.70	-22	1,568	-1.40%
2021/07/01	11	28.76	91	28.59	28.70	-80	1,685	-4.75%
2021/06/30	14	29.00	36	28.95	29.00	-22	1,855	-1.19%
2021/06/29	10	29.12	206	29.32	28.85	-196	2,087	-9.39%	大賣/鉅額交易
2021/06/28	1	29.10	111	29.03	29.40	-110	2,430	-4.53%	大賣/鉅額交易
2021/06/25	5	29.53	43	29.58	29.35	-38	2,537	-1.50%
2021/06/24	88	29.29	62	29.30	29.55	26	2,601	1.00%
2021/06/23	38	29.06	32	29.04	29.20	6	2,757	0.22%
2021/06/22	21	29.71	157	29.55	29.10	-136	3,051	-4.46%	大賣/鉅額交易
2021/06/21	3	30.37	141	29.87	29.95	-138	3,391	-4.07%	大賣/鉅額交易
2021/06/18	16	31.60	74	31.25	31.05	-58	3,692	-1.57%
2021/06/17	60	30.42	0	0.00	30.75	60	3,781	1.59%
2021/06/16	18	31.01	6	30.56	30.60	12	4,009	0.30%
2021/06/15	1	31.50	55	31.57	31.35	-54	4,162	-1.30%
2021/06/11	16	31.28	63	31.25	31.20	-47	4,167	-1.13%
2021/06/10	17	30.86	65	30.93	30.75	-48	4,179	-1.15%
2021/06/09	53	30.52	7	30.29	30.75	46	4,227	1.09%
2021/06/08	11	30.60	5	30.67	30.50	6	4,242	0.14%
2021/06/07	41	30.22	11	29.77	30.40	30	4,279	0.70%
2021/06/04	1	30.90	1	31.30	30.60	0	4,272	0.00%
2021/06/03	2	31.85	11	32.01	31.60	-9	4,272	-0.21%
2021/06/02	22	31.46	281	31.96	31.50	-259	4,269	-6.07%	大賣/鉅額交易
2021/06/01	47	32.13	59	31.91	32.30	-12	4,248	-0.28%
2021/05/31	130	31.41	43	30.79	31.50	87	4,232	2.06%	大買/
2021/05/28	132	31.03	33	31.06	30.80	99	4,228	2.34%	大買/
2021/05/27	16	30.72	35	31.22	30.55	-19	4,227	-0.45%
2021/05/26	16	30.64	20	30.66	31.00	-4	4,234	-0.09%
2021/05/25	38	30.86	22	30.81	30.75	16	4,247	0.38%
2021/05/24	18	30.00	82	29.91	30.50	-64	4,245	-1.51%
2021/05/21	197	30.14	17	29.98	30.70	180	4,250	4.23%	大買/鉅額交易
2021/05/20	13	29.54	114	29.60	29.50	-101	4,261	-2.37%	大賣/鉅額交易
2021/05/19	123	29.64	42	29.40	29.60	81	4,261	1.90%	大買/
2021/05/18	339	29.73	8	29.20	29.55	331	4,276	7.74%	大買/鉅額交易
2021/05/17	137	28.44	109	28.86	28.65	28	4,276	0.65%	大買/大賣/
2021/05/14	244	30.33	42	30.04	30.50	202	4,252	4.75%	大買/鉅額交易
2021/05/13	228	29.98	89	29.80	29.75	139	4,236	3.28%	大買/鉅額交易
2021/05/12	300	29.94	193	30.28	30.05	107	4,220	2.54%	大買/大賣/鉅額交易
2021/05/11	67	32.33	213	32.28	32.50	-146	4,191	-3.48%	大賣/鉅額交易
2021/05/10	17	34.20	159	34.21	33.85	-142	4,175	-3.40%	大賣/鉅額交易
2021/05/07	342	33.98	31	33.58	34.30	311	4,169	7.46%	大買/鉅額交易
2021/05/06	53	33.34	192	34.31	32.70	-139	4,148	-3.35%	大賣/鉅額交易
2021/05/05	192	33.52	36	33.46	33.90	156	4,124	3.78%	大買/鉅額交易
2021/05/04	108	32.56	228	33.38	32.70	-120	4,107	-2.92%	大買/大賣/鉅額交易
2021/05/03	192	33.95	106	34.13	34.70	86	4,083	2.11%	大買/大賣/
2021/04/29	13	35.51	109	35.75	35.00	-96	4,068	-2.36%	大賣/
2021/04/28	187	35.52	11	35.26	35.70	176	4,058	4.34%	大買/鉅額交易
2021/04/27	20	35.53	175	35.80	35.15	-155	4,041	-3.84%	大賣/鉅額交易
2021/04/26	309	35.87	41	35.85	35.90	268	4,020	6.67%	大買/鉅額交易
2021/04/23	71	35.81	164	35.79	35.00	-93	3,985	-2.33%	大賣/
2021/04/22	70	35.18	153	35.42	35.00	-83	3,917	-2.12%	大賣/
2021/04/21	98	36.02	59	36.02	36.30	39	3,884	1.00%
2021/04/20	63	36.79	69	36.76	36.70	-6	3,858	-0.16%
2021/04/19	172	36.57	159	36.43	36.85	13	3,846	0.34%	大買/大賣/
2021/04/16	148	39.70	35	40.06	39.30	113	3,774	2.99%	大買/鉅額交易
2021/04/15	53	39.40	38	39.82	39.10	15	3,740	0.40%
2021/04/14	104	39.50	113	40.57	39.55	-9	3,719	-0.24%	大買/大賣/
2021/04/13	128	40.06	33	41.13	39.95	95	3,647	2.60%	大買/
2021/04/12	73	41.00	56	40.98	40.50	17	3,604	0.47%
2021/04/09	157	38.68	87	39.62	39.65	70	3,536	1.98%	大買/
2021/04/08	5	40.90	32	40.94	41.05	-27	3,453	-0.78%
2021/04/07	4	40.99	3	41.20	40.55	1	3,355	0.03%
2021/04/06	70	41.38	19	40.94	40.55	51	3,244	1.57%
2021/04/01	18	40.47	33	40.21	40.30	-15	3,088	-0.49%
2021/03/31	117	41.10	79	40.59	39.60	38	2,870	1.32%	大買/
2021/03/30	175	38.14	1	38.05	38.50	174	2,527	6.89%	大買/鉅額交易
2021/03/29	0	0.00	2	37.13	37.45	-2	2,425	-0.08%
2021/03/26	16	36.75	12	36.93	36.85	4	2,382	0.17%
2021/03/25	35	37.44	156	38.82	37.95	-121	2,254	-5.37%	大賣/鉅額交易
2021/03/24	164	38.05	372	37.45	38.00	-208	2,087	-9.96%	大買/大賣/鉅額交易
2021/03/23	365	38.17	125	36.69	35.05	240	1,957	12.26%	大買/大賣/鉅額交易
2021/03/22	0	0.00	16	38.80	38.90	-16	1,650	-0.97%
2021/03/19	23	34.00	369	33.97	35.40	-346	1,570	-22.04%	大賣/鉅額交易
2021/03/18	478	31.70	60	32.56	32.20	418	1,379	30.29%	大買/鉅額交易
2021/03/17	40	30.08	43	30.28	30.05	-3	1,233	-0.24%
2021/03/16	22	29.83	17	30.06	30.05	5	1,241	0.40%
2021/03/15	53	30.45	53	30.20	30.25	0	1,255	0.00%
2021/03/12	0	0.00	141	29.87	29.65	-141	1,268	-11.12%	大賣/鉅額交易
2021/03/11	171	29.24	0	0.00	29.65	171	1,283	13.32%	大買/鉅額交易
2021/03/10	23	28.54	2	28.60	28.45	21	1,336	1.57%
2021/03/09	1	28.50	1	28.45	28.45	0	1,349	0.00%
2021/03/08	15	28.33	0	0.00	28.50	15	1,362	1.10%
2021/03/05	11	28.33	0	0.00	28.30	11	1,381	0.80%
2021/03/04	5	28.11	4	28.26	28.45	1	1,391	0.07%
2021/03/03	10	28.42	11	28.55	28.35	-1	1,405	-0.07%
2021/03/02	83	28.28	0	0.00	28.35	83	1,429	5.80%
2021/02/26	60	28.41	5	28.24	28.00	55	1,509	3.64%
2021/02/25	47	28.62	0	0.00	28.65	47	1,568	3.00%
2021/02/24	2	28.48	0	0.00	28.50	2	1,605	0.12%
2021/02/23	7	28.20	0	0.00	28.55	7	1,686	0.42%
2021/02/22	10	28.79	4	28.83	28.80	6	1,897	0.32%
2021/02/19	4	27.98	2	27.95	28.10	2	2,087	0.10%
2021/02/18	43	28.50	58	28.32	27.95	-15	2,178	-0.69%
2021/02/17	27	27.31	2	27.30	27.45	25	2,203	1.13%
2021/02/05	2	26.33	14	26.26	26.10	-12	2,383	-0.50%
2021/02/04	0	0.00	1	26.65	26.50	-1	2,432	-0.04%
2021/02/01	5	26.20	5	26.30	26.40	0	2,626	0.00%
2021/01/29	4	26.94	22	27.05	26.55	-18	2,801	-0.64%
2021/01/28	17	26.38	5	26.50	26.60	12	2,800	0.43%
2021/01/27	21	26.65	0	0.00	26.65	21	2,806	0.75%
2021/01/26	20	26.67	8	26.60	26.65	12	2,816	0.43%
2021/01/25	16	26.63	4	26.70	26.90	12	2,819	0.43%
2021/01/21	1	26.60	1	26.50	26.75	0	2,838	0.00%
2021/01/20	0	0.00	9	26.70	26.50	-9	2,870	-0.31%
2021/01/19	52	27.90	1	27.85	27.85	51	2,875	1.77%
2021/01/18	11	28.06	0	0.00	27.85	11	2,892	0.38%
2021/01/15	1	28.10	1	28.20	27.85	0	2,923	0.00%
2021/01/14	1	28.50	2	28.60	28.20	-1	3,014	-0.03%
2021/01/13	1	28.70	6	28.70	28.50	-5	3,097	-0.16%
2021/01/12	1	28.35	51	28.56	28.75	-50	3,119	-1.60%
2021/01/11	2	29.33	10	29.49	29.20	-8	3,170	-0.25%
2021/01/08	51	29.65	0	0.00	29.60	51	3,207	1.59%
2021/01/07	13	29.61	14	29.95	29.60	-1	3,252	-0.03%
2021/01/06	36	29.25	29	29.36	29.45	7	3,281	0.21%
2021/01/05	23	29.88	6	29.90	30.00	17	3,337	0.51%
2021/01/04	12	30.01	6	30.10	29.85	6	3,342	0.18%
2020/12/30	1	28.75	2	28.85	28.80	-1	3,301	-0.03%
2020/12/23	0	0.00	2	29.25	29.05	-2	3,242	-0.06%
2020/12/22	4	29.60	9	30.02	29.00	-5	3,244	-0.15%
2020/12/21	7	30.41	19	30.01	30.00	-12	3,232	-0.37%
2020/12/18	13	30.96	221	31.84	30.35	-208	3,215	-6.47%	大賣/鉅額交易
2020/12/17	363	31.79	134	31.27	31.60	229	3,097	7.39%	大買/大賣/鉅額交易
2020/12/16	1	29.70	0	0.00	29.60	1	2,890	0.03%
2020/12/15	6	29.68	91	29.83	29.60	-85	2,885	-2.95%
2020/12/14	98	29.81	11	30.30	30.00	87	2,873	3.03%
2020/12/11	0	0.00	4	29.41	28.95	-4	2,843	-0.14%
2020/12/10	4	29.50	38	30.10	29.50	-34	2,854	-1.19%
2020/12/09	0	0.00	191	29.91	30.10	-191	2,850	-6.70%	大賣/鉅額交易
2020/12/08	228	30.47	4	30.25	30.25	224	2,847	7.87%	大買/鉅額交易
2020/12/07	1	29.90	61	29.86	29.75	-60	2,861	-2.10%
2020/12/04	65	30.83	10	30.46	30.25	55	2,921	1.88%
2020/12/03	0	0.00	2	29.90	29.75	-2	2,837	-0.07%
2020/12/02	0	0.00	8	29.99	29.50	-8	2,831	-0.28%
2020/12/01	0	0.00	2	30.05	29.85	-2	2,816	-0.07%
2020/11/30	0	0.00	9	29.96	29.40	-9	2,801	-0.32%
2020/11/27	11	29.71	0	0.00	29.80	11	2,794	0.39%
2020/11/26	0	0.00	13	30.76	30.15	-13	2,773	-0.47%
2020/11/25	17	31.64	15	31.70	31.05	2	2,744	0.07%
2020/11/24	13	31.80	11	32.00	31.30	2	2,655	0.08%
2020/11/23	11	31.26	9	31.49	31.15	2	2,580	0.08%
2020/11/20	11	31.50	8	32.44	31.50	3	2,524	0.12%
2020/11/19	1	32.60	8	32.50	32.65	-7	2,438	-0.29%
2020/11/18	3	31.70	18	32.54	32.10	-15	2,212	-0.68%
2020/11/17	0	0.00	11	30.58	30.80	-11	2,003	-0.55%
2020/11/16	6	30.37	54	30.24	30.15	-48	1,912	-2.51%
2020/11/13	53	30.05	67	29.87	30.60	-14	1,878	-0.75%
2020/11/12	69	29.10	6	29.13	29.00	63	1,680	3.75%
2020/11/11	5	29.10	25	30.17	28.65	-20	1,635	-1.22%
2020/11/10	13	29.99	14	30.47	30.10	-1	1,602	-0.06%
2020/11/09	12	30.17	87	30.39	30.60	-75	1,558	-4.81%
2020/11/06	22	29.52	286	29.91	30.35	-264	1,440	-18.33%	大賣/鉅額交易
2020/11/05	0	0.00	31	28.60	28.35	-31	1,259	-2.46%
2020/11/04	14	27.80	31	28.21	28.20	-17	1,252	-1.36%
2020/11/03	4	28.28	18	28.38	28.05	-14	1,246	-1.12%
2020/11/02	0	0.00	4	27.78	28.05	-4	1,242	-0.32%
2020/10/30	88	28.38	20	28.29	27.80	68	1,237	5.49%
2020/10/29	27	28.56	4	28.71	28.50	23	1,227	1.87%
2020/10/28	53	28.82	0	0.00	28.90	53	1,218	4.35%
2020/10/27	31	28.36	9	28.84	28.30	22	1,177	1.87%
2020/10/26	74	28.26	18	28.66	28.50	56	1,170	4.78%
2020/10/23	0	0.00	57	29.64	28.90	-57	1,157	-4.92%
2020/10/22	0	0.00	257	29.51	29.45	-257	1,139	-22.56%	大賣/鉅額交易
2020/10/21	43	28.89	194	28.92	29.25	-151	1,041	-14.50%	大賣/鉅額交易
2020/10/20	72	27.81	16	28.06	28.25	56	957	5.85%
2020/10/19	16	28.42	205	28.43	28.30	-189	931	-20.30%	大賣/鉅額交易
2020/10/16	47	27.92	5	28.08	28.15	42	870	4.83%
2020/10/15	53	27.76	53	28.05	28.25	0	829	0.00%
2020/10/14	183	27.38	2	27.25	27.25	181	782	23.12%	大買/鉅額交易
2020/10/13	203	27.12	181	26.82	27.40	22	752	2.92%	大買/大賣/
2020/10/12	75	25.97	0	0.00	25.95	75	776	9.66%
2020/10/08	0	0.00	2	24.75	24.75	-2	753	-0.27%
2020/10/06	21	24.50	8	24.82	24.80	13	756	1.72%
2020/10/05	11	24.60	0	0.00	24.75	11	753	1.46%
2020/09/30	3	24.55	12	24.66	24.60	-9	757	-1.19%
2020/09/29	1	24.85	17	24.97	24.70	-16	763	-2.10%
2020/09/28	59	24.61	10	24.74	24.70	49	769	6.37%
2020/09/25	30	23.80	126	24.81	24.55	-96	810	-11.84%	大賣/
2020/09/24	80	25.37	72	25.02	25.35	8	796	1.00%
2020/09/23	78	25.79	36	25.60	25.40	42	784	5.35%
2020/09/22	0	0.00	200	25.43	25.55	-200	766	-26.10%	大賣/鉅額交易
2020/09/21	216	25.41	0	0.00	25.55	216	751	28.76%	大買/鉅額交易
2020/09/18	37	25.45	0	0.00	25.30	37	739	5.01%
2020/09/17	9	25.70	7	25.82	25.50	2	737	0.27%
2020/09/16	34	25.50	0	0.00	25.50	34	731	4.65%
2020/09/15	7	25.44	77	26.05	25.35	-70	720	-9.71%
2020/09/14	31	25.48	22	25.30	25.50	9	702	1.28%
2020/09/11	8	25.76	121	26.04	25.50	-113	687	-16.44%	大賣/鉅額交易
2020/09/10	16	25.06	102	25.76	26.20	-86	673	-12.77%	大賣/
2020/09/09	143	25.39	14	24.75	25.50	129	596	21.61%	大買/鉅額交易
2020/09/08	8	24.39	0	0.00	24.50	8	501	1.59%
2020/09/07	16	24.33	0	0.00	24.20	16	495	3.23%
2020/09/04	10	23.78	14	23.78	24.00	-4	488	-0.82%
2020/09/03	25	24.48	17	24.43	24.10	8	488	1.64%
2020/09/02	37	23.87	10	23.86	24.10	27	482	5.60%
2020/09/01	2	23.75	2	23.85	23.60	0	474	0.00%
2020/08/31	12	23.76	0	0.00	23.65	12	475	2.52%
2020/08/28	8	23.66	0	0.00	23.70	8	473	1.69%
2020/08/27	0	0.00	1	23.80	23.70	-1	472	-0.21%
2020/08/26	0	0.00	7	23.73	23.70	-7	474	-1.47%
2020/08/25	0	0.00	3	23.78	23.75	-3	475	-0.63%
2020/08/24	0	0.00	1	23.80	23.70	-1	478	-0.21%
2020/08/21	0	0.00	18	23.68	23.80	-18	475	-3.78%
2020/08/20	16	23.60	104	24.23	23.65	-88	471	-18.68%	大賣/
2020/08/19	119	24.58	16	24.48	24.75	103	462	22.28%	大買/鉅額交易
2020/08/18	26	24.48	0	0.00	24.25	26	445	5.83%
2020/08/17	39	23.89	0	0.00	24.15	39	443	8.80%
2020/08/14	19	23.71	5	23.60	23.60	14	440	3.18%
2020/08/13	7	23.54	0	0.00	23.55	7	438	1.60%
2020/08/12	0	0.00	4	23.63	23.55	-4	437	-0.92%
2020/08/11	2	24.05	2	24.45	24.05	0	435	0.00%
2020/08/10	1	24.25	0	0.00	24.20	1	436	0.23%
2020/08/07	2	24.70	15	24.67	24.40	-13	437	-2.97%
2020/08/06	2	24.15	6	24.35	24.40	-4	436	-0.92%
2020/08/04	2	24.55	7	24.76	24.55	-5	436	-1.15%
2020/08/03	1	24.45	30	24.52	24.70	-29	439	-6.60%
2020/07/31	0	0.00	12	24.97	24.80	-12	435	-2.75%
2020/07/30	0	0.00	8	25.79	25.20	-8	435	-1.84%
2020/07/29	9	25.31	0	0.00	25.30	9	434	2.07%
2020/07/28	26	25.33	10	25.44	25.10	16	433	3.69%
2020/07/27	0	0.00	38	24.63	24.80	-38	417	-9.11%
2020/07/24	37	25.35	7	24.85	24.70	30	419	7.16%
2020/07/23	1	24.60	7	24.65	24.90	-6	415	-1.44%
2020/07/22	0	0.00	7	25.21	24.85	-7	413	-1.69%
2020/07/21	10	24.97	9	25.06	25.15	1	412	0.24%
2020/07/20	9	25.13	17	25.35	24.95	-8	411	-1.95%
2020/07/17	14	25.01	10	25.08	25.00	4	407	0.98%
2020/07/16	0	0.00	146	24.91	25.25	-146	399	-36.59%	大賣/鉅額交易
2020/07/15	15	24.73	0	0.00	24.70	15	301	4.97%
2020/07/14	3	24.85	0	0.00	24.70	3	302	0.99%
2020/07/13	16	24.86	18	24.61	24.80	-2	303	-0.66%
2020/07/10	7	24.89	8	24.80	24.60	-1	303	-0.33%
2020/07/09	0	0.00	6	24.53	24.75	-6	301	-1.99%
2020/07/08	16	25.09	17	25.02	24.75	-1	300	-0.33%
2020/07/07	2	24.85	25	25.01	24.95	-23	295	-7.78%
2020/07/06	70	25.02	27	25.02	25.05	43	294	14.62%
2020/07/03	36	24.83	0	0.00	24.60	36	252	14.25%
2020/07/02	24	24.66	1	24.40	24.75	23	257	8.93%
2020/07/01	23	24.70	1	24.65	24.60	22	257	8.55%
2020/06/30	16	24.66	19	24.86	24.60	-3	256	-1.17%
2020/06/29	8	24.32	30	24.15	24.40	-22	255	-8.62%
2020/06/24	2	24.75	0	0.00	24.70	2	253	0.79%
2020/06/23	20	24.52	5	24.52	24.70	15	255	5.87%
2020/06/22	37	24.89	3	25.10	24.65	34	256	13.28%
2020/06/19	1	24.35	0	0.00	24.65	1	262	0.38%
2020/06/18	23	25.08	2	25.15	24.85	21	260	8.06%
2020/06/17	59	24.67	0	0.00	24.75	59	261	22.59%
2020/06/16	33	24.38	0	0.00	24.45	33	251	13.11%
2020/06/15	0	0.00	3	24.00	24.20	-3	256	-1.17%
2020/06/12	2	24.05	0	0.00	24.20	2	265	0.75%
2020/06/10	20	24.39	0	0.00	24.40	20	282	7.09%
2020/06/09	12	24.03	0	0.00	24.25	12	298	4.02%
2020/06/08	6	24.17	0	0.00	24.15	6	312	1.92%
2020/06/03	3	24.25	0	0.00	24.25	3	331	0.91%
2020/06/01	3	23.95	0	0.00	24.10	3	337	0.89%
2020/05/28	0	0.00	4	23.85	23.95	-4	340	-1.17%
2020/05/26	8	24.03	0	0.00	24.00	8	351	2.28%
2020/05/25	0	0.00	1	24.15	24.00	-1	363	-0.27%
2020/05/22	0	0.00	10	24.32	24.25	-10	368	-2.71%
2020/05/21	1	24.25	0	0.00	24.40	1	378	0.26%
2020/05/20	0	0.00	2	24.10	24.20	-2	384	-0.52%
2020/05/19	2	24.30	0	0.00	24.30	2	389	0.51%
2020/05/18	28	24.47	15	24.58	24.40	13	394	3.30%
2020/05/15	0	0.00	35	24.85	25.15	-35	399	-8.76%
2020/05/14	3	25.25	13	25.12	25.15	-10	424	-2.36%
2020/05/13	0	0.00	13	25.36	25.45	-13	459	-2.83%
2020/05/12	23	25.74	3	25.52	25.50	20	463	4.32%
2020/05/11	9	25.43	11	25.46	25.60	-2	471	-0.42%
2020/05/08	13	25.65	13	25.66	25.60	0	482	0.00%
2020/05/07	19	25.58	5	25.61	25.55	14	511	2.74%
2020/05/06	0	0.00	13	25.76	25.55	-13	511	-2.54%
2020/05/05	18	25.65	6	25.54	25.75	12	512	2.34%
2020/05/04	2	25.80	19	25.72	25.60	-17	509	-3.34%
2020/04/30	23	25.42	6	25.53	25.60	17	503	3.38%
2020/04/29	16	25.54	23	25.65	25.25	-7	503	-1.39%
2020/04/28	14	25.27	5	25.18	25.35	9	500	1.80%
2020/04/27	6	25.19	29	25.41	25.20	-23	506	-4.54%
2020/04/24	2	24.35	13	24.75	24.90	-11	506	-2.17%
2020/04/23	3	24.92	25	25.30	24.85	-22	505	-4.35%
2020/04/22	0	0.00	28	24.46	24.80	-28	506	-5.52%
2020/04/21	0	0.00	30	25.05	24.85	-30	507	-5.91%
2020/04/20	1	25.65	29	25.38	25.55	-28	512	-5.46%
2020/04/17	28	26.58	10	26.19	26.05	18	514	3.50%
2020/04/16	0	0.00	31	26.39	26.35	-31	511	-6.06%
2020/04/15	5	26.16	14	26.14	26.35	-9	508	-1.77%
2020/04/14	20	26.28	12	26.15	26.30	8	506	1.58%
2020/04/13	4	26.23	20	26.31	26.30	-16	506	-3.16%
2020/04/10	0	0.00	11	26.91	26.95	-11	505	-2.18%
2020/04/09	7	27.10	9	27.09	27.00	-2	505	-0.40%
2020/04/08	18	26.68	9	26.49	26.90	9	502	1.79%
2020/04/07	18	26.44	3	26.58	26.05	15	498	3.01%
2020/04/06	0	0.00	3	26.48	26.50	-3	494	-0.61%
2020/04/01	3	26.35	1	26.30	26.50	2	491	0.41%
2020/03/31	0	0.00	13	26.68	26.65	-13	492	-2.64%
2020/03/30	0	0.00	7	26.30	26.70	-7	494	-1.42%
2020/03/27	7	26.81	17	26.94	26.70	-10	495	-2.02%
2020/03/26	7	26.98	17	27.38	27.00	-10	502	-1.99%
2020/03/25	14	26.85	6	26.55	26.95	8	514	1.56%
2020/03/24	2	25.20	14	25.30	25.50	-12	508	-2.36%
2020/03/23	5	25.10	41	25.38	25.05	-36	515	-6.98%
2020/03/20	4	24.90	21	25.13	25.60	-17	541	-3.14%
2020/03/19	3	25.27	14	24.60	24.50	-11	534	-2.06%
2020/03/18	53	25.42	16	25.19	25.30	37	527	7.01%
2020/03/17	34	25.09	19	25.00	24.65	15	521	2.88%
2020/03/16	67	25.20	27	25.14	25.25	40	511	7.82%
2020/03/13	49	23.81	88	23.99	25.10	-39	502	-7.76%
2020/03/12	44	23.76	42	24.03	24.85	2	484	0.41%
2020/03/11	7	25.21	32	25.12	24.85	-25	471	-5.31%
2020/03/10	76	25.29	14	25.74	25.55	62	469	13.21%
2020/03/09	0	0.00	58	26.50	26.50	-58	461	-12.56%
2020/03/06	15	27.42	1	27.15	27.40	14	456	3.07%
2020/03/05	3	27.93	0	0.00	27.80	3	452	0.66%
2020/03/04	2	28.10	0	0.00	27.80	2	452	0.44%
2020/03/03	0	0.00	11	28.02	28.10	-11	452	-2.43%
2020/03/02	38	28.08	15	28.02	27.85	23	457	5.03%
2020/02/27	13	28.36	25	29.06	28.40	-12	467	-2.57%
2020/02/26	9	28.29	34	28.30	28.60	-25	461	-5.41%
2020/02/25	0	0.00	35	27.88	28.15	-35	449	-7.78%
2020/02/24	13	28.08	5	28.41	28.15	8	449	1.78%
2020/02/21	0	0.00	1	29.05	28.80	-1	443	-0.23%
2020/02/20	5	29.98	8	30.10	29.70	-3	441	-0.68%
2020/02/19	6	30.43	8	30.43	30.10	-2	443	-0.45%
2020/02/18	7	30.09	0	0.00	30.25	7	443	1.58%
2020/02/17	2	31.15	38	30.84	30.35	-36	443	-8.11%
2020/02/14	17	31.42	14	30.85	31.65	3	424	0.71%
2020/02/13	21	30.33	0	0.00	30.25	21	389	5.39%
2020/02/12	9	30.82	2	31.00	30.60	7	387	1.81%
2020/02/11	5	30.04	30	30.55	30.55	-25	383	-6.53%
2020/02/10	39	30.05	34	29.68	30.70	5	374	1.33%
2020/02/07	0	0.00	11	28.62	28.45	-11	340	-3.23%
2020/02/06	0	0.00	3	29.13	28.95	-3	342	-0.88%
2020/02/05	0	0.00	1	29.25	29.05	-1	345	-0.29%
2020/02/04	0	0.00	3	29.22	29.15	-3	346	-0.87%
2020/02/03	4	28.60	0	0.00	28.90	4	352	1.13%
2020/01/31	3	29.65	8	29.81	29.70	-5	353	-1.41%
2020/01/30	1	29.50	17	29.49	29.90	-16	364	-4.39%
2020/01/20	0	0.00	4	30.81	31.10	-4	379	-1.05%
2020/01/16	3	31.00	0	0.00	31.05	3	394	0.76%
2020/01/14	0	0.00	2	31.55	30.95	-2	423	-0.47%
2020/01/13	19	30.61	0	0.00	31.00	19	433	4.39%
2020/01/10	12	29.99	4	29.85	30.00	8	443	1.81%
2020/01/09	0	0.00	3	30.08	30.00	-3	455	-0.66%
2020/01/08	0	0.00	1	30.45	30.00	-1	480	-0.21%
2020/01/07	0	0.00	6	30.48	30.45	-6	521	-1.15%
2020/01/02	2	31.18	0	0.00	31.20	2	525	0.38%
2019/12/25	2	31.15	0	0.00	31.10	2	520	0.38%
2019/12/20	12	31.56	0	0.00	31.60	12	517	2.32%
2019/12/19	5	31.20	0	0.00	31.10	5	507	0.99%
2019/12/17	10	31.10	94	30.91	31.10	-84	497	-16.89%
2019/12/13	0	0.00	2	29.70	29.80	-2	476	-0.42%
2019/12/09	0	0.00	2	30.10	30.30	-2	477	-0.42%
2019/12/06	0	0.00	1	30.35	30.40	-1	479	-0.21%
2019/12/03	0	0.00	2	30.35	30.30	-2	488	-0.41%
2019/11/29	0	0.00	4	30.88	30.90	-4	487	-0.82%
2019/11/27	13	31.65	0	0.00	31.55	13	486	2.67%
2019/11/26	12	31.27	0	0.00	31.40	12	483	2.48%
2019/11/25	7	30.97	0	0.00	30.95	7	493	1.42%
2019/11/22	4	30.98	0	0.00	30.95	4	497	0.80%
2019/11/21	7	31.06	5	30.95	31.00	2	503	0.40%
2019/11/20	23	30.80	19	30.69	30.90	4	500	0.80%
2019/11/19	31	30.85	12	30.86	30.80	19	513	3.70%
2019/11/18	4	30.79	0	0.00	30.65	4	509	0.79%
2019/11/15	18	30.80	0	0.00	30.75	18	506	3.56%
2019/11/13	1	30.05	0	0.00	30.00	1	504	0.20%
2019/11/01	0	0.00	1	30.20	30.20	-1	499	-0.20%
2019/10/31	21	29.82	0	0.00	29.80	21	500	4.19%
2019/10/30	15	31.35	0	0.00	31.00	15	494	3.03%
2019/10/29	61	31.61	0	0.00	31.35	61	493	12.36%
2019/10/28	75	32.17	0	0.00	31.70	75	492	15.22%
2019/10/25	3	31.65	0	0.00	31.70	3	473	0.63%
2019/10/23	102	31.54	6	31.35	31.60	96	459	20.88%	大買/
2019/10/22	35	30.40	0	0.00	30.80	35	447	7.82%
2019/10/21	0	0.00	48	30.62	30.35	-48	438	-10.94%
2019/10/18	29	29.40	5	29.89	30.00	24	424	5.65%
2019/10/17	30	29.30	3	29.47	29.40	27	409	6.59%
2019/10/16	37	28.64	10	28.60	28.80	27	404	6.68%
2019/10/15	30	28.34	10	28.09	28.35	20	384	5.21%
2019/10/14	30	26.74	0	0.00	26.80	30	343	8.73%
2019/10/09	2	26.43	3	26.48	26.45	-1	347	-0.29%
2019/10/08	2	26.43	1	26.25	26.30	1	364	0.27%
2019/10/07	1	26.30	0	0.00	26.20	1	387	0.26%
2019/10/04	0	0.00	13	25.87	26.00	-13	430	-3.02%
2019/10/03	0	0.00	6	26.33	26.10	-6	445	-1.35%
2019/10/02	0	0.00	7	26.39	26.35	-7	466	-1.50%
2019/10/01	0	0.00	10	26.65	26.35	-10	475	-2.10%
2019/09/27	0	0.00	20	26.66	26.65	-20	504	-3.97%
2019/09/26	0	0.00	6	27.15	26.95	-6	510	-1.18%
2019/09/25	0	0.00	12	27.50	27.25	-12	521	-2.30%
2019/09/23	9	27.27	0	0.00	27.20	9	549	1.64%
2019/09/19	49	27.25	9	27.19	27.30	40	624	6.40%
2019/09/18	1	26.80	0	0.00	26.90	1	645	0.15%
2019/09/17	2	27.30	0	0.00	27.10	2	680	0.29%
2019/09/12	0	0.00	4	27.74	27.75	-4	719	-0.56%
2019/09/11	0	0.00	5	27.80	27.75	-5	737	-0.68%
2019/09/02	0	0.00	3	28.62	28.65	-3	816	-0.37%
2019/08/30	0	0.00	3	28.53	28.50	-3	815	-0.37%
2019/08/29	8	28.65	4	28.55	28.50	4	812	0.49%
2019/08/28	30	28.29	30	28.29	28.40	0	807	0.00%
2019/08/27	0	0.00	17	28.21	28.15	-17	791	-2.15%
2019/08/26	0	0.00	13	27.58	27.90	-13	786	-1.65%
2019/08/23	0	0.00	8	28.19	27.95	-8	783	-1.02%
2019/08/22	1	28.30	8	29.23	28.20	-7	793	-0.88%
2019/08/21	6	28.27	8	28.24	28.30	-2	790	-0.25%
2019/08/20	51	28.39	2	28.30	28.25	49	802	6.10%
2019/08/19	0	0.00	15	28.34	28.05	-15	801	-1.87%
2019/08/16	0	0.00	6	27.76	27.80	-6	800	-0.75%
2019/08/13	15	29.95	0	0.00	29.30	15	799	1.88%
2019/08/12	7	28.84	0	0.00	29.15	7	792	0.88%
2019/08/07	4	29.16	0	0.00	28.80	4	793	0.50%
2019/08/06	8	29.40	0	0.00	29.10	8	795	1.01%
2019/08/05	0	0.00	10	29.46	29.25	-10	795	-1.26%
2019/08/02	3	30.30	0	0.00	29.90	3	795	0.38%
2019/07/31	3	29.90	0	0.00	30.00	3	798	0.38%
2019/07/30	0	0.00	43	30.30	30.00	-43	797	-5.39%
2019/07/26	0	0.00	4	29.81	29.80	-4	784	-0.51%
2019/07/19	0	0.00	8	30.85	30.75	-8	772	-1.04%
2019/07/18	1	30.90	5	30.80	30.70	-4	771	-0.52%
2019/07/17	0	0.00	14	30.78	30.80	-14	766	-1.83%
2019/07/10	60	32.57	3	32.10	32.50	57	717	7.94%
2019/07/09	0	0.00	60	32.03	31.80	-60	674	-8.89%
2019/07/08	0	0.00	8	31.55	32.00	-8	660	-1.21%
2019/07/05	0	0.00	16	31.26	31.35	-16	642	-2.49%
2019/07/04	20	31.45	0	0.00	31.65	20	635	3.15%
2019/07/03	0	0.00	13	30.63	30.60	-13	605	-2.15%
2019/07/02	0	0.00	2	30.43	30.50	-2	604	-0.33%
2019/07/01	3	30.65	0	0.00	30.60	3	613	0.49%
2019/06/21	5	31.39	0	0.00	30.85	5	449	1.11%
2019/06/20	2	30.55	38	30.85	30.45	-36	420	-8.56%
2019/06/19	15	30.55	0	0.00	30.45	15	410	3.65%
2019/06/18	0	0.00	17	30.53	30.65	-17	402	-4.23%
2019/06/05	6	28.58	0	0.00	28.20	6	366	1.64%
2019/06/04	7	28.43	0	0.00	28.40	7	368	1.90%
2019/06/03	4	28.90	9	29.13	28.85	-5	374	-1.34%
2019/05/28	7	29.76	0	0.00	29.90	7	359	1.95%
2019/05/27	0	0.00	17	28.88	28.80	-17	346	-4.91%
2019/05/24	0	0.00	4	28.00	28.15	-4	336	-1.19%
2019/05/23	0	0.00	42	28.14	28.10	-42	337	-12.46%
2019/05/22	4	27.63	20	27.84	27.75	-16	330	-4.85%
2019/05/21	2	27.85	0	0.00	27.60	2	328	0.61%
2019/05/17	0	0.00	15	27.70	27.25	-15	326	-4.59%
2019/05/16	0	0.00	38	27.92	27.75	-38	327	-11.62%
2019/05/15	0	0.00	25	28.05	27.85	-25	328	-7.61%
2019/05/14	0	0.00	11	28.15	28.05	-11	337	-3.26%
2019/05/13	0	0.00	15	28.38	27.80	-15	336	-4.46%
2019/05/09	0	0.00	5	28.20	28.00	-5	335	-1.49%
2019/05/08	0	0.00	20	28.94	28.60	-20	338	-5.90%
2019/05/07	0	0.00	9	29.00	28.80	-9	335	-2.68%
2019/05/06	0	0.00	18	29.33	28.80	-18	337	-5.33%
2019/05/03	0	0.00	6	28.90	28.80	-6	335	-1.79%
2019/05/02	0	0.00	20	29.00	28.90	-20	341	-5.85%
2019/04/30	0	0.00	10	28.50	28.80	-10	348	-2.87%
2019/04/29	0	0.00	4	28.55	28.55	-4	350	-1.14%
2019/04/26	0	0.00	1	29.70	29.40	-1	354	-0.28%
2019/04/23	0	0.00	37	30.09	30.05	-37	360	-10.27%
2019/04/22	0	0.00	5	30.65	30.35	-5	360	-1.39%
2019/04/18	0	0.00	14	31.05	30.60	-14	366	-3.82%
2019/04/16	6	30.72	0	0.00	30.60	6	375	1.60%
2019/04/15	0	0.00	6	30.96	31.00	-6	376	-1.59%
2019/03/21	0	0.00	5	32.75	32.15	-5	703	-0.71%
2019/03/06	11	31.77	0	0.00	31.65	11	811	1.36%
2019/03/05	1	32.15	1	31.90	31.85	0	848	0.00%
2019/02/21	0	0.00	5	32.76	32.75	-5	932	-0.54%
2019/02/20	0	0.00	4	32.98	33.00	-4	944	-0.42%
2019/02/13	15	32.92	15	33.46	33.75	0	949	0.00%
2019/02/12	12	32.34	4	32.40	32.50	8	939	0.85%
2019/02/11	9	31.98	0	0.00	31.80	9	942	0.95%
2019/01/30	8	32.10	0	0.00	32.00	8	945	0.85%
2019/01/29	3	31.88	0	0.00	31.80	3	947	0.32%
2019/01/28	7	33.24	1	33.30	33.20	6	956	0.63%
2019/01/25	4	33.28	3	33.10	33.50	1	972	0.10%
2019/01/24	0	0.00	21	33.19	33.10	-21	992	-2.12%
2019/01/23	3	33.27	8	33.40	33.50	-5	997	-0.50%
2019/01/22	0	0.00	7	33.57	32.80	-7	996	-0.70%
2019/01/21	2	33.50	14	34.24	33.50	-12	997	-1.20%
2019/01/18	0	0.00	8	34.48	34.20	-8	1,002	-0.80%
2019/01/17	9	34.56	8	35.03	34.30	1	1,011	0.10%
2019/01/16	5	34.98	4	35.80	35.00	1	1,020	0.10%
2019/01/15	4	36.01	3	35.72	35.50	1	1,023	0.10%
2019/01/14	1	35.35	7	35.66	35.50	-6	1,035	-0.58%
2019/01/11	0	0.00	2	36.00	35.95	-2	1,052	-0.19%
2019/01/10	0	0.00	8	37.35	36.65	-8	1,052	-0.76%
2019/01/09	4	37.40	0	0.00	37.20	4	1,061	0.38%
2019/01/08	0	0.00	15	37.14	36.70	-15	1,090	-1.38%
2019/01/04	9	35.76	9	36.07	35.55	0	1,110	0.00%
2019/01/03	0	0.00	6	37.40	37.00	-6	1,118	-0.54%
2019/01/02	0	0.00	7	37.56	37.40	-7	1,131	-0.62%
2018/12/28	11	37.20	0	0.00	38.00	11	1,128	0.97%
2018/12/27	5	36.05	0	0.00	36.05	5	1,107	0.45%
2018/12/25	0	0.00	21	36.92	35.80	-21	1,153	-1.82%
2018/12/24	0	0.00	6	36.88	37.25	-6	1,146	-0.52%
2018/12/21	0	0.00	11	36.62	36.80	-11	1,164	-0.94%
2018/12/20	0	0.00	7	36.44	35.45	-7	1,180	-0.59%
2018/12/19	4	37.10	0	0.00	37.00	4	1,253	0.32%
2018/12/18	0	0.00	28	39.70	38.20	-28	1,263	-2.22%
2018/12/17	36	38.59	35	37.92	39.20	1	1,189	0.08%
2018/12/14	19	34.95	6	35.15	35.65	13	1,166	1.11%
2018/12/13	16	35.12	4	35.09	35.10	12	1,204	1.00%
2018/12/11	8	33.67	9	34.01	33.80	-1	1,378	-0.07%
2018/12/10	17	33.09	10	33.57	33.50	7	1,438	0.49%
2018/12/07	18	34.00	1	34.55	34.15	17	1,523	1.12%
2018/12/06	0	0.00	22	35.50	33.80	-22	1,692	-1.30%
2018/12/05	7	35.39	13	35.99	35.85	-6	1,797	-0.33%
2018/12/04	0	0.00	50	36.50	36.00	-50	1,923	-2.60%
2018/12/03	9	34.24	0	0.00	35.50	9	1,986	0.45%
2018/11/30	16	32.29	0	0.00	32.30	16	2,240	0.71%
2018/11/29	11	31.84	0	0.00	32.15	11	2,447	0.45%
2018/11/28	6	30.68	0	0.00	31.35	6	2,515	0.24%
2018/11/27	4	28.20	0	0.00	28.50	4	2,569	0.16%
2018/11/26	26	27.84	0	0.00	28.60	26	2,746	0.95%
2018/11/21	0	0.00	2	30.10	29.25	-2	3,167	-0.06%
2018/11/20	0	0.00	4	30.50	30.30	-4	3,262	-0.12%
2018/11/19	6	31.40	0	0.00	30.75	6	3,410	0.18%
2018/11/16	3	30.10	3	29.53	29.80	0	3,502	0.00%
2018/11/15	0	0.00	5	30.21	29.50	-5	3,701	-0.14%
2018/11/14	0	0.00	16	30.11	30.00	-16	3,793	-0.42%
2018/11/12	0	0.00	8	30.06	29.80	-8	3,938	-0.20%
2018/11/09	5	30.43	0	0.00	30.55	5	4,018	0.12%
2018/11/08	1	31.20	20	31.48	30.50	-19	4,098	-0.46%
2018/11/07	6	31.05	0	0.00	31.00	6	4,139	0.14%
2018/11/06	1	30.20	2	30.30	30.65	-1	4,199	-0.02%
2018/11/05	6	31.55	16	31.28	30.25	-10	4,271	-0.23%
2018/11/02	0	0.00	23	31.50	31.20	-23	4,263	-0.54%
2018/10/31	1	30.25	0	0.00	30.50	1	4,229	0.02%
2018/10/30	0	0.00	26	29.80	29.40	-26	4,230	-0.61%
2018/10/29	7	28.52	6	29.78	29.90	1	4,235	0.02%
2018/10/25	0	0.00	27	31.19	30.40	-27	4,262	-0.63%
2018/10/23	11	31.86	0	0.00	32.05	11	4,361	0.25%
2018/10/22	8	32.65	0	0.00	33.10	8	4,372	0.18%
2018/10/19	24	32.20	0	0.00	32.55	24	4,390	0.55%
2018/10/18	8	35.06	0	0.00	34.20	8	4,455	0.18%
2018/10/17	5	35.12	0	0.00	35.65	5	4,456	0.11%
2018/10/16	0	0.00	2	36.10	35.50	-2	4,454	-0.04%
2018/10/15	5	34.83	2	34.80	35.45	3	4,430	0.07%
2018/10/12	22	34.38	8	34.52	34.65	14	4,434	0.32%
2018/10/11	1	33.75	6	34.10	33.75	-5	4,440	-0.11%
2018/10/09	18	36.94	4	38.95	37.45	14	4,469	0.31%
2018/10/08	1	39.00	0	0.00	38.90	1	4,464	0.02%
2018/10/05	0	0.00	3	38.48	38.95	-3	4,469	-0.07%
2018/10/04	20	38.65	2	38.93	39.30	18	4,454	0.40%
2018/10/03	6	38.41	0	0.00	38.40	6	4,435	0.14%
2018/10/02	19	40.35	20	41.38	40.35	-1	4,403	-0.02%
2018/09/28	5	41.04	2	41.08	40.90	3	4,374	0.07%
2018/09/27	20	41.18	1	41.80	41.80	19	4,360	0.44%
2018/09/26	0	0.00	234	45.61	44.05	-234	4,364	-5.36%	大賣/鉅額交易
2018/09/25	7	42.89	27	43.35	43.55	-20	4,282	-0.47%
2018/09/21	9	44.67	58	44.40	44.00	-49	4,258	-1.15%
2018/09/20	1	44.05	70	43.99	44.30	-69	4,244	-1.63%
2018/09/19	0	0.00	6	45.31	43.85	-6	4,213	-0.14%
2018/09/18	11	45.03	98	45.99	45.15	-87	4,173	-2.08%
2018/09/17	112	44.82	0	0.00	44.45	112	4,090	2.74%	大買/鉅額交易
2018/09/14	0	0.00	97	48.98	47.70	-97	4,003	-2.42%
2018/09/13	2	49.40	66	48.91	48.25	-64	3,942	-1.62%
2018/09/12	0	0.00	6	48.80	49.00	-6	3,856	-0.16%
2018/09/10	0	0.00	142	52.74	53.30	-142	3,589	-3.96%	大賣/鉅額交易
2018/09/07	0	0.00	130	50.84	51.80	-130	3,460	-3.76%	大賣/鉅額交易
2018/09/06	22	52.70	191	51.65	51.80	-169	3,367	-5.02%	大賣/鉅額交易
2018/09/05	4	50.25	0	0.00	53.50	4	3,086	0.13%
2018/09/04	4	49.10	0	0.00	48.65	4	2,888	0.14%
2018/09/03	39	50.37	32	49.85	49.30	7	2,826	0.25%
2018/08/31	0	0.00	70	49.67	49.20	-70	2,756	-2.54%
2018/08/30	99	48.86	0	0.00	50.90	99	2,692	3.68%
2018/08/29	33	47.10	1	47.25	47.45	32	2,525	1.27%
2018/08/28	0	0.00	78	45.09	45.20	-78	2,397	-3.25%
2018/08/27	22	43.93	0	0.00	44.00	22	2,305	0.95%
2018/08/24	172	44.58	0	0.00	45.50	172	2,241	7.67%	大買/鉅額交易
2018/08/23	175	42.54	0	0.00	43.55	175	2,128	8.22%	大買/鉅額交易
2018/08/22	430	41.88	0	0.00	42.00	430	2,124	20.24%	大買/鉅額交易
2018/08/21	90	40.02	0	0.00	40.70	90	1,953	4.61%
2018/08/20	30	37.98	0	0.00	39.65	30	1,890	1.59%
2018/08/17	53	37.91	0	0.00	38.35	53	1,886	2.81%
2018/08/16	34	36.63	3	36.55	37.40	31	1,858	1.67%
2018/08/15	39	36.51	6	35.81	35.50	33	1,933	1.71%
2018/08/14	11	35.54	0	0.00	35.40	11	1,962	0.56%
2018/08/13	0	0.00	2	33.63	35.05	-2	1,954	-0.10%
2018/08/10	2	31.60	2	32.20	34.70	0	1,906	0.00%
2018/08/09	0	0.00	12	31.77	31.55	-12	1,847	-0.65%
2018/08/08	1	32.10	0	0.00	32.00	1	1,908	0.05%
2018/08/07	2	32.30	8	32.81	32.25	-6	1,928	-0.31%
2018/08/06	12	33.10	1	32.95	32.80	11	1,934	0.57%
2018/08/03	3	32.97	2	33.53	33.05	1	1,959	0.05%
2018/08/02	4	32.33	0	0.00	32.90	4	2,000	0.20%
2018/08/01	0	0.00	17	33.78	33.50	-17	2,033	-0.84%
2018/07/31	0	0.00	35	33.21	33.20	-35	2,017	-1.73%
2018/07/30	30	34.18	56	33.36	33.95	-26	1,997	-1.30%
2018/07/27	0	0.00	2	32.35	32.60	-2	1,915	-0.10%
2018/07/26	8	32.17	0	0.00	32.05	8	1,910	0.42%
2018/07/25	42	32.60	2	32.60	32.05	40	1,888	2.12%
2018/07/24	28	31.41	0	0.00	31.00	28	1,826	1.53%
2018/07/23	0	0.00	3	31.85	31.00	-3	1,867	-0.16%
2018/07/20	0	0.00	5	30.80	31.00	-5	1,887	-0.26%
2018/07/19	0	0.00	10	32.42	31.45	-10	1,910	-0.52%
2018/07/18	0	0.00	22	31.99	31.60	-22	1,939	-1.13%
2018/07/17	17	32.45	0	0.00	31.70	17	1,962	0.87%
2018/07/16	0	0.00	24	31.51	30.90	-24	1,935	-1.24%
2018/07/13	48	30.82	2	31.05	31.60	46	1,967	2.34%
2018/07/12	0	0.00	1	30.20	30.30	-1	2,029	-0.05%
2018/07/11	0	0.00	1	29.90	30.15	-1	2,054	-0.05%
2018/07/10	3	29.90	0	0.00	29.90	3	2,089	0.14%
2018/07/03	0	0.00	1	29.05	28.65	-1	2,154	-0.05%
2018/07/02	0	0.00	1	29.15	29.15	-1	2,203	-0.05%
2018/06/28	0	0.00	1	29.15	29.20	-1	2,433	-0.04%
2018/06/27	1	29.25	0	0.00	29.30	1	2,504	0.04%
2018/06/25	9	28.92	0	0.00	29.15	9	2,574	0.35%
2018/06/22	0	0.00	2	30.25	29.60	-2	2,621	-0.08%
2018/06/21	1	30.10	0	0.00	30.20	1	2,759	0.04%
2018/06/20	3	30.18	6	30.35	30.30	-3	2,988	-0.10%
2018/06/19	8	29.85	8	30.53	30.35	0	3,169	0.00%
2018/06/15	1	30.70	26	30.83	30.40	-25	4,115	-0.61%
2018/06/14	18	30.43	9	30.49	30.20	9	4,213	0.21%
2018/06/13	24	30.80	1	30.60	30.55	23	4,262	0.54%
2018/06/12	0	0.00	5	31.33	31.50	-5	4,321	-0.12%
2018/06/11	0	0.00	44	30.27	31.00	-44	4,335	-1.01%
2018/06/08	0	0.00	1	33.00	32.50	-1	4,325	-0.02%
2018/06/07	0	0.00	4	34.58	33.70	-4	4,367	-0.09%
2018/06/06	0	0.00	15	32.50	33.10	-15	4,336	-0.35%
2018/06/05	0	0.00	4	33.80	32.75	-4	4,344	-0.09%
2018/06/04	4	31.95	0	0.00	32.40	4	4,378	0.09%
2018/04/24	0	0.00	4	25.78	25.50	-4	5,472	-0.07%
2018/04/23	0	0.00	23	25.79	25.50	-23	5,447	-0.42%
2018/04/20	18	24.70	0	0.00	24.75	18	5,401	0.33%
2018/04/18	0	0.00	69	24.96	25.20	-69	5,333	-1.29%
2018/04/17	57	23.57	15	24.16	23.90	42	5,251	0.80%
2018/04/16	30	25.09	2	26.35	24.60	28	5,221	0.54%
2018/04/13	8	26.59	0	0.00	26.45	8	5,182	0.15%
2018/04/02	0	0.00	28	31.63	31.85	-28	4,955	-0.57%
2018/03/30	29	29.47	0	0.00	30.20	29	4,719	0.61%
2018/03/26	0	0.00	1	29.95	29.95	-1	4,506	-0.02%
2018/03/23	0	0.00	41	31.20	31.20	-41	4,361	-0.94%
2018/03/22	0	0.00	128	33.10	31.05	-128	4,128	-3.10%	大賣/鉅額交易
2018/03/21	169	37.11	61	35.95	34.50	108	3,931	2.75%	大買/鉅額交易
2018/03/20	0	0.00	43	35.21	35.45	-43	2,974	-1.45%
2018/03/19	4	30.29	27	30.57	32.25	-23	2,864	-0.80%
2018/03/16	100	29.72	28	30.57	29.35	72	2,803	2.57%
2018/03/15	45	30.26	0	0.00	30.20	45	2,731	1.65%
2018/03/14	1	29.90	1	30.30	31.20	0	2,696	0.00%
2018/03/01	0	0.00	54	33.57	34.50	-54	2,038	-2.65%
2018/02/27	50	29.27	31	32.15	33.50	19	1,604	1.18%
2018/02/26	0	0.00	7	30.30	30.55	-7	1,277	-0.55%
2018/02/21	38	22.30	0	0.00	23.00	38	1,011	3.76%
2018/02/12	0	0.00	28	21.01	20.95	-28	984	-2.84%
2018/02/08	12	21.68	0	0.00	21.75	12	873	1.37%
2018/02/07	3	20.97	0	0.00	20.90	3	833	0.36%
2018/02/06	27	20.73	18	20.41	20.60	9	817	1.10%
2018/02/05	0	0.00	13	20.31	21.50	-13	777	-1.67%
2018/01/31	30	20.03	0	0.00	19.90	30	616	4.87%
2018/01/25	1	19.30	0	0.00	19.30	1	509	0.20%
2018/01/24	1	19.40	0	0.00	19.75	1	481	0.21%
2018/01/18	0	0.00	3	18.20	18.20	-3	273	-1.10%
2018/01/16	5	15.02	0	0.00	15.05	5	216	2.31%
2018/01/08	0	0.00	6	15.20	15.10	-6	236	-2.54%