志聖 (2467)-美林券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
210.0
漲跌
--
漲幅
0.00%
成交量
2,088張
產業
上市電子零組件類股
314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

志聖 (2467)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/12/03	52	213.10	23	210.48	210.00	29	4,231	0.69%
2024/12/02	567	210.90	63	204.05	210.00	504	4,290	11.75%	大買/鉅額交易
2024/11/29	27	197.52	48	197.60	199.00	-21	4,323	-0.49%
2024/11/28	106	199.15	156	199.53	199.00	-50	4,416	-1.13%	大買/大賣/
2024/11/27	21	207.95	28	206.05	204.00	-7	4,620	-0.15%
2024/11/26	1	208.00	62	208.19	208.00	-61	4,901	-1.24%
2024/11/25	41	211.91	29	210.66	209.50	12	5,086	0.24%
2024/11/22	13	213.62	58	211.58	209.00	-45	5,355	-0.84%
2024/11/21	103	217.25	124	215.29	211.00	-21	5,553	-0.38%	大買/大賣/
2024/11/20	96	219.64	50	220.00	218.00	46	5,595	0.82%
2024/11/19	176	214.02	11	213.82	217.50	165	5,623	2.93%	大買/鉅額交易
2024/11/18	9	207.22	142	204.99	202.50	-133	5,710	-2.33%	大賣/鉅額交易
2024/11/15	83	209.36	80	208.02	209.50	3	5,896	0.05%
2024/11/14	121	208.23	134	211.39	207.50	-13	6,003	-0.22%	大買/大賣/
2024/11/13	60	221.00	145	218.63	216.50	-85	6,000	-1.42%	大賣/
2024/11/12	90	216.71	190	218.80	218.00	-100	6,045	-1.65%	大賣/
2024/11/11	105	228.15	6	228.25	228.00	99	6,048	1.64%	大買/
2024/11/08	112	227.54	39	227.55	224.00	73	6,042	1.21%	大買/
2024/11/07	22	232.70	176	232.74	227.50	-154	6,060	-2.54%	大賣/鉅額交易
2024/11/06	121	235.73	75	234.09	233.50	46	6,040	0.76%	大買/
2024/11/05	305	234.28	311	232.26	231.00	-6	5,985	-0.10%	大買/大賣/
2024/11/04	441	220.82	235	224.28	228.00	206	5,879	3.50%	大買/大賣/鉅額交易
2024/11/01	218	211.87	30	212.33	212.00	188	5,749	3.27%	大買/鉅額交易
2024/10/30	101	208.95	81	205.90	208.00	20	5,740	0.35%	大買/
2024/10/29	121	206.38	33	207.00	205.50	88	5,744	1.53%	大買/
2024/10/28	95	205.95	71	204.60	207.50	24	5,798	0.41%
2024/10/25	145	203.48	85	203.61	204.00	60	5,904	1.02%	大買/
2024/10/24	172	205.56	311	207.50	203.50	-139	5,976	-2.33%	大買/大賣/鉅額交易
2024/10/23	68	213.65	143	214.16	212.50	-75	6,027	-1.24%	大賣/
2024/10/22	110	214.70	519	217.45	213.50	-409	6,050	-6.76%	大買/大賣/鉅額交易
2024/10/21	151	226.72	62	226.27	227.00	89	5,991	1.49%	大買/
2024/10/18	177	224.34	36	226.57	222.50	141	6,002	2.35%	大買/鉅額交易
2024/10/17	216	230.90	136	231.03	231.50	80	5,921	1.35%	大買/大賣/
2024/10/16	112	230.79	63	230.71	232.00	49	5,902	0.83%	大買/
2024/10/15	104	232.47	148	230.97	230.00	-44	5,881	-0.75%	大買/大賣/
2024/10/14	149	239.00	151	244.10	236.50	-2	5,820	-0.03%	大買/大賣/
2024/10/11	198	247.04	97	247.63	247.00	101	5,668	1.78%	大買/鉅額交易
2024/10/09	96	233.02	166	232.17	228.50	-70	5,500	-1.27%	大賣/
2024/10/08	308	238.17	131	238.97	238.50	177	5,435	3.26%	大買/大賣/鉅額交易
2024/10/07	439	227.80	41	218.28	234.00	398	5,278	7.54%	大買/鉅額交易
2024/10/04	51	212.42	52	211.82	213.00	-1	5,236	-0.02%
2024/10/01	6	214.08	15	212.70	216.00	-9	5,493	-0.16%
2024/09/30	37	211.15	95	212.02	212.00	-58	5,891	-0.98%
2024/09/27	133	223.38	426	217.00	213.00	-293	6,302	-4.65%	大買/大賣/鉅額交易
2024/09/26	177	222.41	117	221.68	222.00	60	6,525	0.92%	大買/大賣/
2024/09/25	251	226.39	112	224.81	222.50	139	6,702	2.07%	大買/大賣/鉅額交易
2024/09/24	57	218.95	15	221.97	219.50	42	6,811	0.62%
2024/09/23	78	225.72	55	224.48	223.50	23	7,028	0.33%
2024/09/20	78	226.12	606	225.84	225.50	-528	7,269	-7.26%	大賣/鉅額交易
2024/09/19	164	225.88	168	223.96	227.00	-4	7,253	-0.06%	大買/大賣/
2024/09/18	311	222.71	11	222.50	222.50	300	7,275	4.12%	大買/鉅額交易
2024/09/16	76	217.98	121	216.21	218.00	-45	7,267	-0.62%	大賣/
2024/09/13	247	221.40	101	218.74	220.00	146	7,316	2.00%	大買/大賣/鉅額交易
2024/09/12	171	225.16	478	224.29	220.00	-307	7,219	-4.25%	大買/大賣/鉅額交易
2024/09/11	379	214.34	61	214.73	220.00	318	7,044	4.51%	大買/鉅額交易
2024/09/10	72	208.51	196	209.15	206.50	-124	6,938	-1.79%	大賣/鉅額交易
2024/09/09	254	209.90	122	211.39	215.00	132	6,859	1.92%	大買/大賣/鉅額交易
2024/09/06	79	216.08	188	217.06	212.50	-109	6,824	-1.60%	大賣/鉅額交易
2024/09/05	100	207.66	14	213.86	207.00	86	6,696	1.28%
2024/09/04	157	210.83	92	215.21	210.50	65	6,653	0.98%	大買/
2024/09/03	149	229.01	196	232.58	224.00	-47	6,593	-0.71%	大買/大賣/
2024/09/02	195	231.56	89	230.38	230.00	106	6,563	1.62%	大買/鉅額交易
2024/08/30	50	246.28	54	245.82	240.00	-4	6,504	-0.06%
2024/08/29	11	243.36	102	253.05	242.00	-91	6,425	-1.42%	大賣/
2024/08/28	173	250.97	251	251.18	250.00	-78	6,222	-1.25%	大買/大賣/
2024/08/27	104	235.85	137	240.39	249.00	-33	5,986	-0.55%	大買/大賣/
2024/08/26	345	228.30	166	231.13	226.50	179	5,817	3.08%	大買/大賣/鉅額交易
2024/08/23	101	210.11	72	212.30	222.50	29	5,574	0.52%	大買/
2024/08/22	146	205.19	65	209.78	202.50	81	5,387	1.50%	大買/
2024/08/21	60	212.14	127	211.50	212.50	-67	5,356	-1.25%	大賣/
2024/08/20	160	212.79	113	212.17	211.00	47	5,320	0.88%	大買/大賣/
2024/08/19	410	211.09	424	209.10	214.00	-14	5,259	-0.27%	大買/大賣/
2024/08/16	167	194.49	347	193.76	195.50	-180	5,252	-3.43%	大買/大賣/鉅額交易
2024/08/15	154	186.42	58	182.97	184.00	96	5,245	1.83%	大買/
2024/08/14	79	184.08	206	185.38	183.50	-127	5,509	-2.31%	大賣/鉅額交易
2024/08/13	107	177.79	317	183.42	182.00	-210	5,930	-3.54%	大買/大賣/鉅額交易
2024/08/12	44	175.88	56	174.21	170.00	-12	6,193	-0.19%
2024/08/09	10	175.45	71	180.05	172.50	-61	6,253	-0.98%
2024/08/08	28	171.11	62	171.40	168.00	-34	6,221	-0.55%
2024/08/07	23	165.87	48	166.20	172.50	-25	6,210	-0.40%
2024/08/06	185	154.61	96	155.79	157.00	89	6,183	1.44%	大買/
2024/08/05	64	164.33	25	165.74	162.50	39	6,128	0.64%
2024/08/02	145	181.31	147	182.10	180.50	-2	6,124	-0.03%	大買/大賣/
2024/08/01	124	192.71	201	191.98	190.50	-77	6,135	-1.25%	大買/大賣/
2024/07/31	240	193.56	103	193.38	188.50	137	6,170	2.22%	大買/大賣/鉅額交易
2024/07/30	229	183.29	117	189.27	193.50	112	6,117	1.83%	大買/大賣/鉅額交易
2024/07/29	171	188.56	85	198.55	184.50	86	6,009	1.43%	大買/
2024/07/26	31	205.50	237	206.66	205.00	-206	5,934	-3.47%	大賣/鉅額交易
2024/07/23	4	218.00	0	0.00	227.50	4	5,912	0.07%
2024/07/22	29	215.00	0	0.00	215.00	29	5,898	0.49%
2024/07/19	1	215.00	0	0.00	215.00	1	5,880	0.02%
2024/07/18	20	202.75	0	0.00	206.00	20	5,880	0.34%
2024/07/17	0	0.00	8	206.50	208.00	-8	5,899	-0.14%
2024/07/16	10	205.75	33	204.47	207.50	-23	5,949	-0.39%
2024/07/10	0	0.00	33	205.21	204.00	-33	6,324	-0.52%
2024/07/09	38	200.67	0	0.00	206.50	38	6,346	0.60%
2024/07/08	0	0.00	35	199.46	196.00	-35	6,427	-0.54%
2024/07/05	378	213.05	402	213.32	212.00	-24	6,404	-0.37%	大買/大賣/
2024/07/04	464	207.57	322	210.01	207.50	142	6,193	2.29%	大買/大賣/鉅額交易
2024/07/03	331	197.30	333	200.01	206.00	-2	5,968	-0.03%	大買/大賣/
2024/07/02	220	178.29	231	178.97	187.50	-11	5,669	-0.19%	大買/大賣/
2024/07/01	339	167.88	93	167.27	170.50	246	5,474	4.49%	大買/鉅額交易
2024/06/28	191	156.07	144	153.68	155.00	47	5,504	0.85%	大買/大賣/
2024/06/27	590	157.33	1,026	157.14	152.00	-436	5,437	-8.02%	大買/大賣/鉅額交易
2024/06/26	779	155.76	206	156.12	158.50	573	5,208	11.00%	大買/大賣/鉅額交易
2024/06/25	313	143.93	391	143.80	144.50	-78	5,000	-1.56%	大買/大賣/
2024/06/24	683	147.57	180	145.63	142.50	503	4,949	10.16%	大買/大賣/鉅額交易
2024/06/21	191	141.97	24	140.67	142.50	167	4,861	3.44%	大買/鉅額交易
2024/06/20	81	139.91	83	140.54	141.00	-2	4,885	-0.04%
2024/06/19	12	134.38	44	135.25	134.00	-32	4,817	-0.66%
2024/06/18	15	134.30	20	132.68	134.50	-5	4,882	-0.10%
2024/06/17	47	132.72	82	132.57	133.50	-35	4,964	-0.71%
2024/06/14	11	132.55	35	132.21	131.00	-24	5,095	-0.47%
2024/06/13	21	137.00	193	135.01	134.00	-172	5,133	-3.35%	大賣/鉅額交易
2024/06/12	3	132.67	34	131.75	134.50	-31	5,118	-0.61%
2024/06/11	17	128.91	31	128.66	128.50	-14	5,146	-0.27%
2024/06/07	24	131.27	16	130.31	129.50	8	5,198	0.15%
2024/06/06	66	132.09	141	132.84	131.00	-75	5,233	-1.43%	大賣/
2024/06/05	26	129.96	101	130.50	129.00	-75	5,223	-1.44%	大賣/
2024/06/04	63	136.37	115	134.00	132.50	-52	5,326	-0.98%	大賣/
2024/06/03	0	0.00	168	137.61	136.50	-168	5,512	-3.05%	大賣/鉅額交易
2024/05/31	64	135.13	97	135.84	140.00	-33	5,666	-0.58%
2024/05/30	4	137.50	126	136.84	135.50	-122	5,659	-2.16%	大賣/鉅額交易
2024/05/29	0	0.00	62	140.77	141.00	-62	5,722	-1.08%
2024/05/28	28	139.79	44	139.95	139.50	-16	5,740	-0.28%
2024/05/27	38	140.17	81	141.03	141.00	-43	5,778	-0.74%
2024/05/24	24	137.56	178	138.69	138.50	-154	5,885	-2.62%	大賣/鉅額交易
2024/05/23	105	139.15	151	139.28	138.00	-46	6,018	-0.76%	大買/大賣/
2024/05/22	247	143.93	513	146.87	143.50	-266	5,971	-4.45%	大買/大賣/鉅額交易
2024/05/21	268	146.37	152	145.50	147.50	116	5,820	1.99%	大買/大賣/鉅額交易
2024/05/20	84	153.45	782	152.00	144.00	-698	5,774	-12.09%	大賣/鉅額交易
2024/05/17	834	154.90	280	154.82	160.00	554	5,585	9.92%	大買/大賣/鉅額交易
2024/05/16	563	143.26	49	136.58	145.50	514	5,281	9.73%	大買/鉅額交易
2024/05/15	85	128.35	97	130.08	132.50	-12	4,980	-0.24%
2024/05/14	73	120.10	9	120.50	120.50	64	4,967	1.29%
2024/05/13	56	122.29	3	123.50	121.50	53	5,051	1.05%
2024/05/10	39	125.54	13	125.19	126.00	26	5,111	0.51%
2024/05/09	42	129.04	31	128.68	126.50	11	5,133	0.21%
2024/05/08	28	128.21	16	127.50	129.00	12	5,168	0.23%
2024/05/07	123	131.49	231	129.56	128.00	-108	5,386	-2.01%	大買/大賣/鉅額交易
2024/05/06	164	133.96	218	132.35	130.00	-54	5,470	-0.99%	大買/大賣/
2024/05/03	60	130.12	74	131.33	129.50	-14	5,430	-0.26%
2024/05/02	79	131.04	98	130.04	131.00	-19	5,558	-0.34%
2024/04/30	171	132.69	219	132.01	134.00	-48	5,617	-0.85%	大買/大賣/
2024/04/29	446	132.49	106	132.37	134.00	340	5,601	6.07%	大買/大賣/鉅額交易
2024/04/26	15	129.23	84	126.64	126.00	-69	5,536	-1.25%
2024/04/25	3	127.00	3	125.33	126.50	0	5,525	0.00%
2024/04/24	47	126.37	49	125.64	126.00	-2	5,533	-0.04%
2024/04/23	7	121.21	150	121.13	119.50	-143	5,514	-2.59%	大賣/鉅額交易
2024/04/22	115	119.15	102	121.27	118.00	13	5,505	0.24%	大買/大賣/
2024/04/19	101	126.16	121	127.64	126.50	-20	5,493	-0.36%	大買/大賣/
2024/04/18	294	137.66	19	136.16	135.50	275	5,408	5.08%	大買/鉅額交易
2024/04/17	376	134.67	92	134.47	134.50	284	5,238	5.42%	大買/鉅額交易
2024/04/16	128	125.39	61	124.39	126.00	67	5,171	1.30%	大買/
2024/04/15	104	130.51	132	129.30	129.50	-28	5,183	-0.54%	大買/大賣/
2024/04/12	30	134.23	858	132.19	133.50	-828	5,222	-15.86%	大賣/鉅額交易
2024/04/11	116	131.91	204	132.08	132.50	-88	5,149	-1.71%	大買/大賣/
2024/04/10	123	133.12	296	132.27	131.50	-173	5,145	-3.36%	大買/大賣/鉅額交易
2024/04/09	93	135.55	392	136.29	133.50	-299	5,203	-5.75%	大賣/鉅額交易
2024/04/08	1,125	132.84	179	135.34	138.00	946	5,086	18.60%	大買/大賣/鉅額交易
2024/04/03	390	126.26	48	127.24	125.50	342	4,954	6.90%	大買/鉅額交易
2024/04/02	113	132.55	272	134.46	130.50	-159	4,882	-3.26%	大買/大賣/鉅額交易
2024/04/01	176	129.16	74	129.49	130.00	102	4,636	2.20%	大買/鉅額交易
2024/03/29	22	123.07	56	125.38	123.00	-34	4,547	-0.75%
2024/03/28	16	128.22	222	127.24	127.50	-206	4,530	-4.55%	大賣/鉅額交易
2024/03/27	83	128.38	205	129.35	130.50	-122	4,478	-2.72%	大賣/鉅額交易
2024/03/26	160	127.95	202	127.76	127.00	-42	4,439	-0.95%	大買/大賣/
2024/03/25	2	128.00	178	131.16	131.00	-176	4,395	-4.00%	大賣/鉅額交易
2024/03/22	119	126.45	37	127.00	125.50	82	4,302	1.91%	大買/
2024/03/21	275	129.57	276	128.56	128.00	-1	4,271	-0.02%	大買/大賣/
2024/03/20	354	124.68	177	131.92	123.50	177	4,205	4.21%	大買/大賣/鉅額交易
2024/03/19	448	127.13	224	125.93	128.00	224	4,138	5.41%	大買/大賣/鉅額交易
2024/03/18	10	110.55	157	116.11	119.50	-147	3,995	-3.68%	大賣/鉅額交易
2024/03/15	32	108.92	156	108.57	109.00	-124	3,954	-3.14%	大賣/鉅額交易
2024/03/14	152	111.15	92	110.56	109.50	60	3,933	1.53%	大買/
2024/03/13	130	115.96	82	119.49	114.50	48	3,908	1.23%	大買/
2024/03/12	134	120.62	262	121.18	122.00	-128	3,854	-3.32%	大買/大賣/鉅額交易
2024/03/11	17	123.47	122	123.73	122.00	-105	3,813	-2.75%	大賣/鉅額交易
2024/03/08	598	126.56	76	130.02	124.50	522	3,794	13.76%	大買/鉅額交易
2024/03/07	100	136.25	162	141.39	134.50	-62	3,712	-1.67%	大賣/
2024/03/06	163	134.38	400	135.25	141.50	-237	3,536	-6.70%	大買/大賣/鉅額交易
2024/03/05	188	129.75	97	129.71	129.00	91	3,365	2.70%	大買/
2024/03/04	172	129.54	306	127.92	128.00	-134	3,314	-4.04%	大買/大賣/鉅額交易
2024/03/01	79	124.69	194	125.50	124.50	-115	3,235	-3.55%	大賣/鉅額交易
2024/02/29	199	125.93	341	125.06	126.00	-142	3,184	-4.46%	大買/大賣/鉅額交易
2024/02/27	321	127.83	263	131.29	125.00	58	3,137	1.85%	大買/大賣/
2024/02/26	434	134.53	165	135.15	134.50	269	3,008	8.94%	大買/大賣/鉅額交易
2024/02/23	0	0.00	22	135.91	136.00	-22	2,829	-0.78%
2024/02/22	48	118.56	86	117.30	124.00	-38	2,816	-1.35%
2024/02/21	386	116.94	387	114.67	113.00	-1	2,760	-0.04%	大買/大賣/
2024/02/20	358	115.70	252	115.13	114.00	106	2,672	3.97%	大買/大賣/鉅額交易
2024/02/19	560	112.29	360	113.50	114.00	200	2,535	7.89%	大買/大賣/鉅額交易
2024/02/16	15	107.20	107	105.64	109.00	-92	2,339	-3.93%	大賣/
2024/02/15	139	98.57	66	97.65	99.30	73	2,293	3.18%	大買/
2024/02/05	216	89.43	176	89.47	90.30	40	2,238	1.79%	大買/大賣/
2024/02/02	302	85.72	173	86.52	86.80	129	2,161	5.97%	大買/大賣/鉅額交易
2024/02/01	20	83.66	57	83.29	83.20	-37	2,071	-1.79%
2024/01/31	46	82.67	95	83.56	83.90	-49	2,035	-2.41%
2024/01/30	292	85.19	352	84.12	83.90	-60	1,977	-3.03%	大買/大賣/
2024/01/29	109	81.05	54	77.93	83.00	55	1,746	3.15%	大買/
2024/01/26	52	76.99	139	76.38	75.50	-87	1,613	-5.39%	大賣/
2024/01/25	60	76.51	291	76.48	76.40	-231	1,573	-14.68%	大賣/鉅額交易
2024/01/24	154	79.86	96	76.58	80.00	58	1,415	4.10%	大買/
2024/01/23	110	72.54	33	72.36	72.80	77	1,324	5.81%	大買/
2024/01/22	29	72.15	47	72.01	71.20	-18	1,298	-1.39%
2024/01/19	122	69.50	64	69.74	69.30	58	1,266	4.58%	大買/
2024/01/18	23	67.86	21	67.41	66.30	2	1,230	0.16%
2024/01/17	5	70.74	112	70.58	69.50	-107	1,202	-8.90%	大賣/鉅額交易
2024/01/16	11	70.38	66	70.48	71.10	-55	1,178	-4.67%
2024/01/15	202	71.80	34	71.46	71.70	168	1,152	14.58%	大買/鉅額交易
2024/01/12	18	68.19	46	67.86	68.00	-28	1,103	-2.54%
2024/01/11	25	67.60	7	68.06	67.90	18	1,091	1.65%
2024/01/10	22	69.92	138	69.67	68.80	-116	1,072	-10.81%	大賣/鉅額交易
2024/01/09	34	68.30	72	67.33	70.00	-38	1,034	-3.67%
2024/01/08	94	72.67	38	70.34	69.50	56	978	5.72%
2024/01/05	43	66.50	86	66.54	67.50	-43	903	-4.76%
2024/01/04	30	63.64	32	63.87	63.80	-2	858	-0.23%
2024/01/03	70	67.11	197	67.66	66.00	-127	831	-15.27%	大賣/鉅額交易
2024/01/02	68	66.45	17	66.91	68.20	51	706	7.21%
2023/12/29	12	61.98	29	62.17	62.00	-17	633	-2.68%
2023/12/28	38	61.92	28	61.43	61.60	10	623	1.60%
2023/12/27	10	60.14	47	59.94	60.00	-37	613	-6.03%
2023/12/26	7	58.97	17	59.00	58.80	-10	605	-1.65%
2023/12/25	138	58.65	8	58.76	58.70	130	602	21.58%	大買/鉅額交易
2023/12/22	6	60.38	21	61.15	59.80	-15	586	-2.56%
2023/12/21	0	0.00	4	61.58	61.30	-4	578	-0.69%
2023/12/20	7	62.50	14	62.24	62.00	-7	576	-1.22%
2023/12/19	35	61.69	29	61.90	62.00	6	575	1.04%
2023/12/18	9	62.44	24	62.40	62.00	-15	567	-2.65%
2023/12/15	57	63.38	26	63.36	62.80	31	562	5.52%
2023/12/14	77	61.35	19	63.65	61.00	58	535	10.83%
2023/12/13	19	64.29	8	64.60	64.00	11	498	2.21%
2023/12/12	33	64.53	11	64.33	64.90	22	489	4.49%
2023/12/11	11	65.19	19	65.64	65.10	-8	477	-1.68%
2023/12/08	25	64.11	24	63.87	65.00	1	456	0.22%
2023/12/07	21	63.73	31	63.84	64.00	-10	424	-2.35%
2023/12/06	29	63.30	6	63.17	63.80	23	407	5.65%
2023/12/05	45	62.09	19	61.51	63.50	26	391	6.64%
2023/12/04	15	63.30	69	63.89	64.00	-54	357	-15.11%
2023/12/01	58	58.40	48	59.44	61.00	10	313	3.19%
2023/11/30	40	56.58	14	56.29	56.60	26	268	9.69%
2023/11/29	9	54.77	6	55.00	55.00	3	249	1.20%
2023/11/28	41	54.81	14	54.76	54.90	27	243	11.07%
2023/11/27	1	54.10	4	54.18	54.40	-3	230	-1.30%
2023/11/24	6	53.77	34	53.57	54.00	-28	219	-12.76%
2023/11/22	9	51.41	0	0.00	51.60	9	172	5.22%
2023/11/21	37	51.75	10	52.68	51.50	27	169	15.93%
2023/11/20	15	50.07	0	0.00	50.10	15	158	9.46%
2023/11/17	23	50.47	3	50.70	50.30	20	156	12.82%
2023/11/16	12	50.30	0	0.00	50.30	12	153	7.84%
2023/11/15	20	50.27	12	50.40	50.20	8	150	5.32%
2023/11/14	5	49.91	9	50.09	50.10	-4	140	-2.86%
2023/11/13	5	48.91	10	49.23	50.00	-5	131	-3.81%
2023/11/10	10	47.49	13	47.97	49.75	-3	114	-2.62%
2023/11/09	0	0.00	10	46.33	45.25	-10	79	-12.55%
2023/11/08	3	46.15	2	46.23	46.15	1	80	1.24%
2023/11/07	0	0.00	3	47.57	46.90	-3	80	-3.73%
2023/11/06	64	46.76	27	46.79	47.00	37	85	43.07%
2023/11/03	0	0.00	1	44.90	44.95	-1	78	-1.28%
2023/11/01	1	44.35	0	0.00	44.40	1	80	1.24%
2023/10/31	1	44.45	1	44.65	44.35	0	82	0.00%
2023/10/27	0	0.00	1	44.55	44.55	-1	97	-1.03%
2023/10/26	2	44.38	0	0.00	44.60	2	119	1.67%
2023/10/25	2	44.43	1	44.50	44.50	1	124	0.80%
2023/10/24	2	44.20	0	0.00	44.25	2	133	1.50%
2023/10/20	0	0.00	4	43.86	43.85	-4	159	-2.51%
2023/10/18	5	44.25	3	44.38	44.30	2	162	1.23%
2023/10/17	0	0.00	1	44.80	44.80	-1	162	-0.61%
2023/10/16	0	0.00	4	44.83	44.95	-4	163	-2.45%
2023/10/13	0	0.00	2	44.45	44.30	-2	165	-1.21%
2023/10/12	4	44.20	0	0.00	44.30	4	169	2.36%
2023/10/11	1	44.05	14	44.04	44.00	-13	171	-7.56%
2023/10/06	0	0.00	11	44.56	44.55	-11	171	-6.41%
2023/10/05	2	44.68	2	44.75	44.65	0	174	0.00%
2023/10/04	0	0.00	10	44.69	44.65	-10	175	-5.69%
2023/10/03	1	45.00	7	44.99	44.95	-6	182	-3.29%
2023/10/02	1	45.15	0	0.00	45.35	1	183	0.55%
2023/09/28	0	0.00	1	44.75	44.75	-1	188	-0.53%
2023/09/27	6	45.18	2	45.35	45.10	4	189	2.11%
2023/09/26	3	45.05	2	45.63	45.60	1	191	0.52%
2023/09/25	2	44.35	1	44.85	44.70	1	191	0.52%
2023/09/22	2	44.80	2	44.95	44.00	0	192	0.00%
2023/09/21	2	45.35	4	45.40	45.25	-2	189	-1.05%
2023/09/19	0	0.00	3	45.83	45.70	-3	195	-1.54%
2023/09/18	0	0.00	1	45.70	45.70	-1	197	-0.51%
2023/09/15	1	45.60	1	45.50	45.55	0	203	0.00%
2023/09/13	2	45.00	0	0.00	45.65	2	213	0.94%
2023/09/12	1	44.85	1	45.00	44.90	0	216	0.00%
2023/09/11	2	44.93	1	45.00	44.85	1	220	0.45%
2023/09/08	2	45.78	18	46.05	45.70	-16	227	-7.04%
2023/09/07	0	0.00	15	46.04	46.00	-15	234	-6.40%
2023/09/06	4	45.65	0	0.00	45.60	4	252	1.59%
2023/09/05	0	0.00	7	46.11	46.05	-7	293	-2.39%
2023/09/04	6	45.80	16	45.75	46.05	-10	300	-3.33%
2023/09/01	4	45.75	10	45.73	45.70	-6	333	-1.80%
2023/08/29	0	0.00	5	44.30	44.40	-5	365	-1.37%
2023/08/25	0	0.00	14	44.42	44.90	-14	392	-3.57%
2023/08/23	3	44.27	1	44.40	44.40	2	423	0.47%
2023/08/22	1	44.20	0	0.00	44.15	1	430	0.23%
2023/08/21	0	0.00	5	44.27	44.20	-5	438	-1.14%
2023/08/18	0	0.00	6	44.73	44.60	-6	444	-1.35%
2023/08/17	0	0.00	5	44.72	44.90	-5	451	-1.11%
2023/08/15	0	0.00	6	44.70	44.70	-6	460	-1.30%
2023/08/14	1	44.90	4	44.31	44.50	-3	465	-0.64%
2023/08/10	1	46.05	3	46.13	45.90	-2	469	-0.43%
2023/08/09	2	46.75	0	0.00	46.85	2	463	0.43%
2023/08/08	0	0.00	3	47.00	47.00	-3	463	-0.65%
2023/08/07	1	47.15	0	0.00	47.60	1	466	0.21%
2023/08/02	5	48.36	7	47.99	47.60	-2	464	-0.43%
2023/08/01	7	50.26	9	49.85	49.20	-2	457	-0.44%
2023/07/31	39	50.99	27	50.75	49.00	12	449	2.67%
2023/07/28	1	49.60	3	49.57	49.80	-2	426	-0.47%
2023/07/27	8	49.21	31	49.50	49.10	-23	422	-5.44%
2023/07/26	1	48.30	19	49.51	49.75	-18	414	-4.34%
2023/07/25	1	47.45	4	47.49	47.95	-3	395	-0.76%
2023/07/24	0	0.00	9	46.11	46.05	-9	389	-2.31%
2023/07/21	0	0.00	2	46.83	46.70	-2	386	-0.52%
2023/07/19	1	46.30	4	46.28	46.35	-3	388	-0.77%
2023/07/17	1	46.65	2	46.65	46.60	-1	387	-0.26%
2023/07/14	0	0.00	3	47.30	47.20	-3	385	-0.78%
2023/07/13	0	0.00	1	46.50	46.40	-1	384	-0.26%
2023/07/12	1	46.50	4	46.05	46.20	-3	384	-0.78%
2023/07/10	5	46.78	12	46.96	46.70	-7	381	-1.84%
2023/07/07	1	48.20	15	48.51	48.25	-14	375	-3.72%
2023/07/06	4	49.58	10	49.51	49.05	-6	374	-1.60%
2023/07/05	0	0.00	1	48.95	48.70	-1	371	-0.27%
2023/07/04	5	48.65	2	48.68	48.80	3	370	0.81%
2023/07/03	1	48.35	0	0.00	48.95	1	370	0.27%
2023/06/29	0	0.00	1	47.90	47.90	-1	369	-0.27%
2023/06/28	1	47.65	6	47.81	47.85	-5	370	-1.35%
2023/06/27	0	0.00	6	48.00	47.65	-6	370	-1.62%
2023/06/26	1	48.70	40	48.84	49.00	-39	368	-10.59%
2023/06/21	13	49.40	21	49.30	49.60	-8	366	-2.19%
2023/06/20	14	48.01	40	48.01	48.10	-26	361	-7.20%
2023/06/19	17	48.48	26	48.47	48.35	-9	359	-2.50%
2023/06/16	3	49.22	9	49.29	49.15	-6	356	-1.68%
2023/06/15	6	49.30	38	49.57	49.45	-32	356	-8.97%
2023/06/14	2	49.60	50	49.54	49.95	-48	353	-13.56%
2023/06/13	10	50.20	25	50.19	49.90	-15	348	-4.31%
2023/06/12	5	50.52	103	51.32	50.20	-98	341	-28.69%	大賣/
2023/06/09	93	52.22	50	51.94	51.90	43	323	13.28%
2023/06/08	5	48.90	3	49.45	48.75	2	284	0.70%
2023/06/07	54	49.22	20	50.56	50.00	34	280	12.10%
2023/06/06	15	52.69	47	52.81	52.60	-32	250	-12.78%
2023/06/05	5	52.96	65	52.89	52.80	-60	240	-24.98%
2023/06/02	25	52.95	5	52.90	52.70	20	232	8.62%
2023/06/01	16	53.60	42	53.17	52.60	-26	226	-11.47%
2023/05/31	32	52.66	26	52.67	52.70	6	215	2.79%
2023/05/30	21	52.36	6	52.07	52.00	15	208	7.20%
2023/05/29	41	51.81	13	52.17	52.10	28	199	14.05%
2023/05/26	4	50.60	47	50.58	50.30	-43	186	-23.04%
2023/05/25	2	50.60	22	50.41	50.60	-20	181	-11.00%
2023/05/24	15	50.09	21	49.98	50.10	-6	174	-3.44%
2023/05/23	17	49.88	6	49.73	49.70	11	167	6.56%
2023/05/22	8	49.63	1	49.55	49.75	7	162	4.32%
2023/05/19	2	49.08	0	0.00	49.00	2	158	1.26%
2023/05/18	47	49.25	4	48.65	48.85	43	167	25.65%
2023/05/17	32	47.99	2	47.95	48.60	30	160	18.68%
2023/05/16	11	46.76	9	47.00	47.25	2	155	1.29%
2023/05/15	1	45.80	0	0.00	46.20	1	152	0.65%
2023/05/12	2	45.45	2	45.75	45.75	0	153	0.00%
2023/05/11	2	46.38	8	46.09	45.75	-6	152	-3.93%
2023/05/10	0	0.00	6	47.40	47.35	-6	148	-4.05%
2023/05/09	0	0.00	10	47.63	47.60	-10	150	-6.66%
2023/05/08	2	47.80	7	47.75	47.85	-5	150	-3.32%
2023/05/05	3	47.55	4	47.55	47.65	-1	151	-0.66%
2023/05/04	0	0.00	6	47.43	47.55	-6	152	-3.93%
2023/05/03	0	0.00	8	47.42	47.55	-8	153	-5.21%
2023/05/02	0	0.00	8	47.81	47.90	-8	153	-5.22%
2023/04/28	0	0.00	9	47.69	47.70	-9	154	-5.84%
2023/04/26	0	0.00	5	46.70	47.25	-5	153	-3.25%
2023/04/25	4	46.58	6	46.68	46.85	-2	152	-1.31%
2023/04/24	3	47.37	0	0.00	47.20	3	151	1.98%
2023/04/21	0	0.00	16	47.54	47.40	-16	150	-10.64%
2023/04/20	0	0.00	3	48.27	48.25	-3	147	-2.03%
2023/04/19	1	48.35	20	48.49	48.35	-19	147	-12.86%
2023/04/18	0	0.00	15	48.64	48.55	-15	146	-10.25%
2023/04/17	1	48.65	8	48.57	48.65	-7	145	-4.82%
2023/04/14	0	0.00	9	48.29	48.35	-9	143	-6.25%
2023/04/13	0	0.00	11	48.37	48.30	-11	143	-7.66%
2023/04/12	0	0.00	12	48.18	48.50	-12	142	-8.45%
2023/04/11	1	48.35	14	48.24	48.35	-13	141	-9.21%
2023/04/10	2	48.50	9	48.36	48.45	-7	140	-4.97%
2023/04/07	3	48.10	1	48.10	48.00	2	139	1.44%
2023/04/06	1	47.95	11	48.00	48.05	-10	138	-7.22%
2023/03/31	5	48.30	0	0.00	48.35	5	136	3.67%
2023/03/30	2	48.15	0	0.00	48.15	2	135	1.48%
2023/03/29	12	48.02	14	48.14	48.10	-2	134	-1.49%
2023/03/28	1	48.60	9	48.56	48.40	-8	133	-6.00%
2023/03/27	0	0.00	5	49.09	48.85	-5	131	-3.80%
2023/03/24	5	49.40	1.2	49.44	49.45	3.8	129	2.90%
2023/03/23	0	0.00	7	49.53	49.40	-7	129	-5.40%
2023/03/22	2	49.58	9	49.62	49.70	-7	128	-5.45%
2023/03/21	29	49.45	8	49.53	49.65	21	127	16.42%
2023/03/20	29	48.91	4	48.90	49.10	25	124	20.09%
2023/03/17	13	48.17	0	0.00	48.20	13	124	10.47%
2023/03/16	14	48.14	4	48.09	48.05	10	123	8.09%
2023/03/15	20	48.78	1	48.80	48.80	19	122	15.51%
2023/03/14	20	48.84	0	0.00	48.80	20	122	16.35%
2023/03/13	26	48.22	13	48.36	48.70	13	122	10.65%
2023/03/10	16	48.89	4	48.93	48.85	12	118	10.10%
2023/03/09	17	49.32	5	49.48	49.50	12	116	10.31%
2023/03/08	18	49.32	0	0.00	49.45	18	113	15.83%
2023/03/07	18	49.00	10	48.95	49.00	8	111	7.20%
2023/03/06	27	48.80	5	48.66	48.95	22	109	20.15%
2023/03/03	51	47.95	11	47.96	48.10	40	104	38.44%
2023/03/02	5	47.75	7	47.70	47.45	-2	99	-2.00%
2023/03/01	22	47.38	10	47.37	47.60	12	97	12.33%
2023/02/24	10	46.74	5	46.61	46.65	5	91	5.48%
2023/02/23	26	46.27	4	46.13	46.30	22	86	25.41%
2023/02/22	7	45.64	0	0.00	45.65	7	84	8.27%
2023/02/21	9	45.85	2	45.85	45.90	7	83	8.35%
2023/02/20	9	45.80	0	0.00	45.85	9	84	10.63%
2023/02/17	14	46.32	1	46.10	46.20	13	84	15.42%
2023/02/16	5	46.76	21	47.24	46.25	-16	82	-19.33%
2023/02/15	5	44.24	3	44.30	44.40	2	74	2.69%
2023/02/14	4	44.16	4	44.10	44.20	0	75	0.00%
2023/02/13	6	44.18	3	44.12	44.15	3	76	3.90%
2023/02/10	5	44.47	9	44.59	44.45	-4	79	-5.02%
2023/02/09	4	44.93	0	0.00	44.95	4	78	5.09%
2023/02/08	6	45.02	4	45.00	45.00	2	80	2.49%
2023/02/07	4	44.91	2	44.95	45.00	2	80	2.49%
2023/02/06	5	45.08	1	45.05	45.05	4	78	5.11%
2023/02/03	4	44.99	0	0.00	45.00	4	77	5.14%
2023/02/02	4	44.94	4	44.96	45.15	0	76	0.00%
2023/02/01	5	44.63	2	44.45	44.75	3	75	3.95%
2023/01/31	8	44.49	1	44.50	44.45	7	76	9.20%
2023/01/30	1	44.10	6	44.18	44.25	-5	76	-6.52%
2023/01/17	0	0.00	2	44.00	44.00	-2	76	-2.61%
2023/01/16	0	0.00	2	43.65	43.65	-2	79	-2.51%
2023/01/13	0	0.00	2	43.75	43.75	-2	81	-2.46%
2023/01/12	1	43.90	3	43.97	43.90	-2	106	-1.88%
2023/01/11	0	0.00	5	43.67	43.70	-5	106	-4.71%
2023/01/10	3	43.68	0	0.00	43.70	3	107	2.80%
2023/01/09	4	43.64	2	43.53	43.90	2	108	1.84%
2023/01/06	2	43.30	2	43.28	43.30	0	110	0.00%
2023/01/05	4	43.65	1	43.55	43.80	3	114	2.63%
2023/01/04	3	43.50	2	43.55	43.30	1	117	0.85%
2023/01/03	3	43.28	0	0.00	43.30	3	120	2.49%
2022/12/30	1	43.00	0	0.00	43.00	1	123	0.81%
2022/12/29	6	42.55	1	42.35	42.95	5	125	3.98%
2022/12/28	4	43.30	0	0.00	43.00	4	125	3.19%
2022/12/27	2	43.35	0	0.00	43.30	2	126	1.59%
2022/12/26	1	43.25	0	0.00	43.15	1	126	0.79%
2022/12/23	3	43.32	5	42.81	43.25	-2	127	-1.57%
2022/12/22	3	43.68	0	0.00	43.65	3	128	2.33%
2022/12/21	4	43.29	1	43.15	43.20	3	129	2.31%
2022/12/20	4	43.39	2	43.70	43.20	2	131	1.52%
2022/12/19	4	43.41	3	43.63	43.50	1	134	0.74%
2022/12/16	4	43.44	6	43.25	43.45	-2	135	-1.48%
2022/12/15	5	43.90	10	43.73	43.80	-5	134	-3.71%
2022/12/14	5	44.02	1	43.90	43.85	4	136	2.93%
2022/12/13	4	43.36	3	43.27	43.20	1	142	0.70%
2022/12/12	12	43.29	4	43.29	43.40	8	146	5.48%
2022/12/09	19	44.06	6	44.23	43.45	13	151	8.57%
2022/12/08	7	44.54	5	44.52	44.50	2	152	1.32%
2022/12/07	22	45.25	2	45.15	45.40	20	156	12.75%
2022/12/06	6	45.39	2	45.35	45.50	4	161	2.48%
2022/12/05	10	45.82	3	45.80	45.75	7	162	4.30%
2022/12/02	10	45.70	1.8	45.66	45.80	8.2	163	5.02%
2022/12/01	5	45.79	8	45.80	45.80	-3	165	-1.81%
2022/11/30	6	45.69	0	0.00	45.80	6	166	3.61%
2022/11/29	10	45.11	0	0.00	45.50	10	168	5.94%
2022/11/28	5	45.17	0	0.00	45.45	5	168	2.96%
2022/11/25	4	45.54	5	45.60	45.45	-1	170	-0.59%
2022/11/24	6	45.58	0	0.00	45.65	6	170	3.51%
2022/11/23	5	45.36	1	45.15	45.55	4	171	2.33%
2022/11/22	5	45.13	3	45.13	45.30	2	172	1.16%
2022/11/21	4	45.03	4.1	44.79	45.20	-0.1	173	-0.05%
2022/11/18	7	44.89	5	44.97	44.95	2	175	1.14%
2022/11/17	12	45.10	2	45.10	45.30	10	177	5.65%
2022/11/16	9	45.22	0	0.00	44.90	9	183	4.92%
2022/11/15	7	44.96	5	45.81	45.95	2	182	1.09%
2022/11/14	4	44.83	1	45.05	45.05	3	182	1.65%
2022/11/11	4	44.75	1	45.25	44.90	3	181	1.65%
2022/11/10	10	44.13	0	0.00	44.10	10	179	5.57%
2022/11/09	9	44.59	1	44.55	44.75	8	179	4.46%
2022/11/08	12	45.06	12	45.13	44.55	0	180	0.00%
2022/11/07	5	44.67	8	44.64	45.00	-3	180	-1.66%
2022/11/04	13	44.56	9	44.59	44.65	4	183	2.19%
2022/11/02	0	0.00	2	44.30	44.30	-2	183	-1.09%
2022/11/01	1	43.30	2	43.05	44.10	-1	184	-0.54%
2022/10/31	0	0.00	0.4	43.30	43.75	-0.4	184	-0.23%
2022/10/28	11	43.85	0	0.00	43.75	11	187	5.87%
2022/10/27	6.9	44.41	1	43.55	44.25	5.9	187	3.12%
2022/10/26	9	44.11	2	43.50	44.10	7	187	3.73%
2022/10/25	11	43.90	14	43.80	43.90	-3	187	-1.60%
2022/10/24	24	43.57	0	0.00	43.90	24	187	12.82%
2022/10/21	13	42.17	1	42.25	42.20	12	185	6.47%
2022/10/20	156	41.50	1,368.2	41.46	41.35	-1,212.2	189	-639.75%	大買/大賣/鉅額交易
2022/10/19	7	43.29	11	43.30	43.45	-4	166	-2.41%
2022/10/18	7	43.45	19	43.09	43.30	-12	167	-7.15%
2022/10/17	18	42.34	1	42.30	43.10	17	168	10.07%
2022/10/14	13	43.34	1	43.80	43.30	12	168	7.14%
2022/10/13	24	43.09	1	43.90	42.65	23	166	13.82%
2022/10/12	11	44.12	25	43.77	44.00	-14	162	-8.59%
2022/10/11	7	44.74	33	44.68	44.75	-26	161	-16.11%
2022/10/07	21	46.36	34	46.31	46.50	-13	158	-8.18%
2022/10/06	14	45.77	0	0.00	45.45	14	159	8.80%
2022/10/05	1	45.90	0	0.00	45.90	1	165	0.61%
2022/10/03	2	45.50	0	0.00	45.25	2	170	1.18%
2022/09/30	11	45.60	0	0.00	45.50	11	171	6.40%
2022/09/29	9	45.02	0	0.00	45.05	9	177	5.08%
2022/09/28	0	0.00	13	44.27	44.10	-13	189	-6.87%
2022/09/27	14	44.82	3	44.80	45.25	11	196	5.61%
2022/09/26	10	44.68	4	44.81	44.55	6	198	3.02%
2022/09/23	11	46.02	1	45.90	46.00	10	200	4.99%
2022/09/22	0	0.00	1	45.65	45.90	-1	203	-0.49%
2022/09/21	5	45.85	2	46.40	45.75	3	203	1.47%
2022/09/20	12	46.92	5	47.35	46.40	7	203	3.44%
2022/09/19	0	0.00	10	48.93	47.65	-10	199	-5.01%
2022/09/16	8	49.44	7	49.64	49.25	1	198	0.50%
2022/09/15	7	49.32	1	49.25	49.35	6	194	3.07%
2022/09/14	11	48.58	5	49.14	49.25	6	192	3.12%
2022/09/13	15	48.39	9	48.56	48.80	6	187	3.20%
2022/09/12	6	47.77	1	47.70	47.80	5	184	2.71%
2022/09/08	32	47.53	3	47.45	47.35	29	183	15.78%
2022/09/07	2	46.98	3	46.77	47.15	-1	183	-0.55%
2022/09/06	3	47.25	2	46.95	47.25	1	183	0.55%
2022/09/05	20	46.96	5	46.49	46.95	15	182	8.21%
2022/09/02	2	46.65	9	46.83	46.65	-7	181	-3.85%
2022/09/01	5	46.56	19	46.43	46.60	-14	181	-7.72%
2022/08/31	9	47.04	12	46.96	47.10	-3	181	-1.66%
2022/08/30	44	46.86	0	0.00	46.85	44	181	24.21%
2022/08/29	1	46.85	2	46.88	46.85	-1	180	-0.55%
2022/08/26	2	47.80	0	0.00	47.75	2	182	1.10%
2022/08/25	10	47.59	1	47.45	47.70	9	182	4.94%
2022/08/24	1	47.45	10	47.34	47.30	-9	181	-4.96%
2022/08/23	12	47.12	1	46.50	47.30	11	179	6.14%
2022/08/22	4	46.60	1	46.80	46.95	3	174	1.72%
2022/08/19	6	46.86	0	0.00	47.00	6	173	3.46%
2022/08/18	0	0.00	4	46.55	46.75	-4	173	-2.31%
2022/08/17	18.7	46.86	14	46.80	46.80	4.7	174	2.71%
2022/08/16	1	46.65	7	46.75	46.90	-6	173	-3.45%
2022/08/15	9	46.44	13	46.54	46.75	-4	172	-2.32%
2022/08/12	17	46.01	0	0.00	46.25	17	169	10.02%
2022/08/11	1	46.00	4	45.76	46.00	-3	168	-1.78%
2022/08/10	8	44.99	4	44.60	45.20	4	166	2.40%
2022/08/09	3	44.43	0	0.00	44.60	3	165	1.81%
2022/08/08	1	43.75	0	0.00	44.45	1	167	0.60%
2022/08/05	9	43.90	5	43.93	44.05	4	169	2.36%
2022/08/04	7	43.12	9	43.06	43.30	-2	174	-1.15%
2022/08/03	2	43.83	1	44.00	43.90	1	173	0.58%
2022/08/02	3	44.03	4	43.61	44.30	-1	174	-0.57%
2022/08/01	6	44.20	0	0.00	44.30	6	175	3.41%
2022/07/29	3	43.93	3	44.02	44.20	0	177	0.00%
2022/07/28	1	44.05	14	44.20	44.05	-13	177	-7.33%
2022/07/27	2	43.68	32	44.04	44.00	-30	177	-16.88%
2022/07/26	6	42.83	20	42.89	43.25	-14	172	-8.13%
2022/07/25	7	43.04	16	43.13	43.35	-9	172	-5.23%
2022/07/22	3	42.00	13	42.05	42.35	-10	170	-5.87%
2022/07/21	1	41.50	7	41.51	41.60	-6	171	-3.50%
2022/07/20	4	41.70	3	41.53	41.50	1	174	0.57%
2022/07/19	1	41.00	0	0.00	41.30	1	178	0.56%
2022/07/18	1	40.25	4	40.60	41.50	-3	180	-1.66%
2022/07/15	1	39.95	10	39.60	39.75	-9	179	-5.01%
2022/07/14	15	39.82	32	39.86	39.50	-17	179	-9.49%
2022/07/13	8	38.61	31	38.13	39.75	-23	176	-13.03%
2022/07/12	0	0.00	1	36.30	36.15	-1	171	-0.58%
2022/07/11	0	0.00	13	37.49	37.30	-13	171	-7.57%
2022/07/08	0	0.00	6	37.75	37.85	-6	171	-3.50%
2022/07/07	12	38.02	24	38.11	38.00	-12	174	-6.88%
2022/07/06	25	43.44	25	43.59	42.30	0	173	0.00%
2022/07/05	2	44.45	2	44.68	45.00	0	170	0.00%
2022/07/04	10	43.25	7	43.24	43.35	3	170	1.76%
2022/07/01	9	42.94	27	42.98	42.80	-18	170	-10.54%
2022/06/30	1	43.50	1	44.05	43.50	0	166	0.00%
2022/06/29	1	44.50	0	0.00	44.75	1	165	0.60%
2022/06/28	7	44.84	2	44.88	44.80	5	167	2.99%
2022/06/27	8	45.18	0	0.00	45.40	8	167	4.77%
2022/06/24	7	44.60	0	0.00	44.45	7	166	4.19%
2022/06/23	1	43.60	0	0.00	43.90	1	165	0.60%
2022/06/22	2	43.35	9	43.46	43.45	-7	167	-4.19%
2022/06/21	3	44.03	19	43.89	44.30	-16	168	-9.51%
2022/06/20	2	43.20	3	43.23	43.75	-1	168	-0.59%
2022/06/17	10	43.91	11	43.97	43.80	-1	169	-0.59%
2022/06/16	4	45.36	11	45.21	44.65	-7	171	-4.09%
2022/06/15	2	45.35	3	45.10	45.30	-1	171	-0.58%
2022/06/14	3	44.40	2	44.78	44.75	1	173	0.58%
2022/06/13	0	0.00	7	44.58	44.95	-7	175	-3.99%
2022/06/10	0	0.00	1	45.30	45.45	-1	177	-0.56%
2022/06/09	4	45.29	5	45.03	45.30	-1	177	-0.56%
2022/06/08	0	0.00	3	45.27	44.90	-3	177	-1.69%
2022/06/07	1	45.15	3	44.83	45.30	-2	179	-1.12%
2022/06/06	4	44.46	7	44.56	44.75	-3	181	-1.66%
2022/06/02	1	44.35	6	44.37	44.30	-5	184	-2.71%
2022/06/01	8	44.43	1	44.55	44.50	7	190	3.68%
2022/05/31	0	0.00	1	44.30	44.30	-1	194	-0.51%
2022/05/30	5	44.03	2	44.10	44.30	3	200	1.50%
2022/05/27	5	43.86	1	43.60	43.70	4	201	1.98%
2022/05/26	8	44.09	3	44.07	43.55	5	205	2.44%
2022/05/25	2	43.65	3	44.35	44.35	-1	206	-0.48%
2022/05/24	1	43.05	13	42.95	42.75	-12	208	-5.74%
2022/05/23	8	43.26	8	43.35	43.45	0	208	0.00%
2022/05/20	3	43.50	5	43.60	43.50	-2	209	-0.96%
2022/05/19	14	43.06	8	43.11	43.10	6	210	2.86%
2022/05/18	16	43.27	5	43.95	43.65	11	209	5.25%
2022/05/17	7	43.33	4	43.60	43.80	3	210	1.42%
2022/05/16	8	43.01	1	43.30	42.80	7	211	3.31%
2022/05/13	20	42.58	4	42.06	42.50	16	210	7.58%
2022/05/12	2	42.18	2	42.13	41.20	0	210	0.00%
2022/05/11	5	42.45	3	42.35	42.45	2	205	0.97%
2022/05/10	19	42.62	5	42.36	43.00	14	206	6.77%
2022/05/09	2	43.00	15	42.93	42.85	-13	206	-6.29%
2022/05/06	7	43.59	10	43.56	43.75	-3	206	-1.45%
2022/05/05	9	44.37	1	44.35	44.40	8	207	3.85%
2022/05/04	1	43.95	7	44.00	44.00	-6	209	-2.86%
2022/05/03	2	44.10	2	44.13	44.15	0	213	0.00%
2022/04/29	2	44.38	3	44.47	44.25	-1	219	-0.45%
2022/04/28	2	43.75	0	0.00	43.75	2	224	0.89%
2022/04/27	19	43.08	7	43.17	43.50	12	227	5.28%
2022/04/26	6	44.25	1	43.90	44.25	5	227	2.20%
2022/04/25	0	0.00	71	44.34	44.20	-71	227	-31.25%
2022/04/22	10	45.40	7	45.20	45.50	3	224	1.33%
2022/04/21	3	45.50	7	45.55	45.40	-4	233	-1.71%
2022/04/20	0	0.00	1	45.60	45.55	-1	249	-0.40%
2022/04/19	11	45.40	5	45.45	45.35	6	253	2.36%
2022/04/18	0	0.00	21	45.20	45.05	-21	260	-8.06%
2022/04/15	79	45.25	17	45.40	45.40	62	262	23.62%
2022/04/14	7	45.58	1	45.90	45.70	6	264	2.27%
2022/04/13	10	45.65	38	45.74	45.85	-28	267	-10.48%
2022/04/12	1	45.30	2	46.00	45.25	-1	274	-0.36%
2022/04/11	12	46.10	21	46.61	45.60	-9	307	-2.93%
2022/04/08	0	0.00	4	47.99	47.60	-4	303	-1.32%
2022/04/07	0	0.00	66	48.83	48.50	-66	322	-20.47%
2022/04/06	6	49.07	4	49.15	49.40	2	329	0.61%
2022/04/01	5	49.15	2	49.18	49.15	3	330	0.91%
2022/03/31	7	49.50	0	0.00	49.45	7	331	2.11%
2022/03/30	6	49.81	5	49.82	49.70	1	332	0.30%
2022/03/29	2	49.73	4	49.68	49.70	-2	334	-0.60%
2022/03/28	9	49.43	7	49.63	49.95	2	334	0.60%
2022/03/25	12	49.78	8	49.84	49.65	4	333	1.20%
2022/03/24	16	50.02	1	50.10	50.00	15	330	4.54%
2022/03/23	13	50.32	6	50.37	50.30	7	334	2.10%
2022/03/22	20	50.32	0	0.00	50.40	20	336	5.94%
2022/03/21	22	50.10	0	0.00	50.10	22	338	6.49%
2022/03/18	16	49.47	0	0.00	49.65	16	341	4.69%
2022/03/17	3	48.98	0	0.00	49.30	3	345	0.87%
2022/03/15	0	0.00	1	48.70	48.70	-1	347	-0.29%
2022/03/14	5	49.00	0	0.00	49.40	5	368	1.36%
2022/03/11	0	0.00	3	49.35	49.30	-3	370	-0.81%
2022/03/10	9	49.37	0	0.00	49.35	9	372	2.42%
2022/03/09	3	48.83	0	0.00	48.80	3	372	0.81%
2022/03/08	10	48.67	5	48.57	48.65	5	373	1.34%
2022/03/07	12	49.65	6	49.71	49.70	6	373	1.61%
2022/03/04	4	50.58	6	50.45	50.60	-2	372	-0.54%
2022/03/03	6	50.50	4	50.40	50.40	2	375	0.53%
2022/03/02	1	49.60	1	49.80	49.70	0	380	0.00%
2022/03/01	3	49.20	0	0.00	49.55	3	389	0.77%
2022/02/25	1	48.60	2	48.25	48.60	-1	403	-0.25%
2022/02/24	6	48.13	6	48.20	48.20	0	408	0.00%
2022/02/23	0	0.00	1	48.90	49.05	-1	410	-0.24%
2022/02/22	3	48.75	10	48.69	48.75	-7	412	-1.70%
2022/02/21	2	49.23	12	49.13	49.25	-10	418	-2.39%
2022/02/18	2	49.00	4	49.00	49.00	-2	422	-0.47%
2022/02/17	7	49.19	3	48.95	49.50	4	425	0.94%
2022/02/16	6	49.05	0	0.00	49.10	6	431	1.39%
2022/02/15	16	48.83	6	48.80	48.50	10	436	2.29%
2022/02/14	37	48.66	1	48.60	48.65	36	439	8.19%
2022/02/11	9	49.39	0	0.00	49.50	9	440	2.04%
2022/02/10	13	49.53	1	49.75	49.75	12	444	2.70%
2022/02/09	0	0.00	15	49.23	49.50	-15	447	-3.35%
2022/02/08	9	49.85	2	49.85	49.85	7	451	1.55%
2022/02/07	11	48.32	0	0.00	48.40	11	454	2.42%
2022/01/26	6	47.30	6	47.23	47.30	0	453	0.00%
2022/01/25	2	47.43	20	47.55	47.35	-18	454	-3.96%
2022/01/24	7	47.86	9	48.33	48.20	-2	455	-0.44%
2022/01/21	2	49.25	12	49.33	49.05	-10	452	-2.21%
2022/01/20	12	49.73	11	49.76	49.70	1	449	0.22%
2022/01/19	26	49.96	8	49.88	50.10	18	458	3.93%
2022/01/18	6	50.01	5	50.38	50.40	1	464	0.22%
2022/01/17	4	50.10	0	0.00	50.20	4	469	0.85%
2022/01/14	4	50.08	9	50.75	50.00	-5	472	-1.06%
2022/01/13	8	51.00	31	51.22	50.80	-23	485	-4.74%
2022/01/12	5	50.00	7	49.94	50.00	-2	483	-0.41%
2022/01/11	1	50.00	3	50.50	50.00	-2	487	-0.41%
2022/01/10	1	50.70	1	51.10	50.80	0	489	0.00%
2022/01/07	0	0.00	21	52.16	51.50	-21	494	-4.25%
2022/01/06	11	52.18	13	52.21	52.20	-2	490	-0.41%
2022/01/05	0	0.00	40	53.01	52.60	-40	499	-8.00%
2022/01/04	73	53.46	18	53.61	54.00	55	494	11.13%
2022/01/03	0	0.00	7	51.89	51.40	-7	458	-1.53%
2021/12/30	11	53.82	45	53.11	52.10	-34	454	-7.48%
2021/12/29	14	51.84	10	51.80	52.20	4	431	0.93%
2021/12/28	3	51.03	0	0.00	51.10	3	422	0.71%
2021/12/27	3	50.63	4	50.63	50.70	-1	426	-0.23%
2021/12/24	4	50.30	4	50.18	50.50	0	431	0.00%
2021/12/23	22	50.31	7	50.00	50.30	15	433	3.46%
2021/12/22	6	49.75	1	49.80	49.80	5	436	1.15%
2021/12/21	3	49.30	5	49.17	49.40	-2	436	-0.46%
2021/12/20	1	49.25	5	49.21	49.20	-4	438	-0.91%
2021/12/17	1	49.50	34	49.39	49.10	-33	442	-7.46%
2021/12/16	2	50.55	4	49.98	49.90	-2	438	-0.46%
2021/12/15	11	50.32	0	0.00	50.20	11	438	2.51%
2021/12/14	34	50.55	25	50.66	50.20	9	438	2.05%
2021/12/13	1	51.30	9	51.11	50.90	-8	435	-1.84%
2021/12/10	1	51.90	22	51.72	51.80	-21	432	-4.86%
2021/12/09	4	51.90	32	51.93	51.90	-28	432	-6.47%
2021/12/08	109	51.82	12	52.23	52.70	97	427	22.69%	大買/
2021/12/07	0	0.00	22	50.30	50.00	-22	406	-5.42%
2021/12/06	1	50.70	1	50.40	50.70	0	403	0.00%
2021/12/03	4	50.83	0	0.00	50.70	4	404	0.99%
2021/12/02	3	50.87	24	50.90	50.70	-21	405	-5.18%
2021/12/01	16	51.11	3	50.50	51.20	13	408	3.18%
2021/11/30	3	50.53	0	0.00	51.00	3	405	0.74%
2021/11/29	17	49.66	5	49.32	49.70	12	402	2.99%
2021/11/26	26	50.46	13	50.40	50.00	13	396	3.28%
2021/11/25	6	50.78	5	51.08	50.70	1	387	0.26%
2021/11/24	7	50.14	2	50.50	50.50	5	379	1.32%
2021/11/23	2	49.70	23	49.57	50.00	-21	364	-5.76%
2021/11/22	28	49.12	2	48.70	49.80	26	363	7.14%
2021/11/19	5	48.50	16	48.66	48.60	-11	366	-3.00%
2021/11/18	21	48.37	8	48.23	48.65	13	365	3.55%
2021/11/17	9	47.92	7	47.88	48.00	2	363	0.55%
2021/11/16	7	48.05	11	48.14	48.05	-4	363	-1.10%
2021/11/15	38	47.90	10	47.82	48.25	28	367	7.62%
2021/11/12	23	47.07	3	46.55	47.25	20	366	5.45%
2021/11/11	4	46.91	19	46.88	46.65	-15	367	-4.08%
2021/11/10	10	46.96	20	46.86	47.00	-10	376	-2.65%
2021/11/09	14	46.97	8	46.88	47.00	6	389	1.54%
2021/11/08	17	46.89	9	47.01	46.90	8	391	2.05%
2021/11/05	24	46.60	7.1	46.31	46.80	16.9	397	4.24%
2021/11/04	34	46.10	0	0.00	46.05	34	405	8.39%
2021/11/03	8	45.54	0	0.00	45.75	8	413	1.93%
2021/11/02	4	46.25	30	45.52	45.25	-26	420	-6.18%
2021/11/01	58	45.84	0	0.00	46.00	58	425	13.63%
2021/10/29	8	45.43	1	45.35	45.35	7	435	1.61%
2021/10/28	4	45.70	4	45.60	45.70	0	454	0.00%
2021/10/27	2	45.90	9	45.63	45.80	-7	474	-1.47%
2021/10/26	4	45.70	16	45.65	45.70	-12	481	-2.49%
2021/10/25	0	0.00	17	45.34	45.45	-17	487	-3.49%
2021/10/22	1	45.60	38	45.34	45.40	-37	498	-7.43%
2021/10/21	1,086	45.95	41	45.63	45.60	1,045	529	197.41%	大買/鉅額交易
2021/10/20	12	45.62	71	45.82	45.50	-59	551	-10.70%
2021/10/19	32	45.00	17	44.70	45.60	15	568	2.64%
2021/10/18	0	0.00	36	44.07	44.05	-36	614	-5.86%
2021/10/15	12	43.51	1	43.40	44.25	11	638	1.72%
2021/10/14	1	42.50	10	42.58	42.65	-9	701	-1.28%
2021/10/13	0	0.00	51	43.14	42.25	-51	760	-6.71%
2021/10/12	9	44.40	10	43.58	45.00	-1	763	-0.13%
2021/10/08	3	44.00	8	43.96	43.70	-5	769	-0.65%
2021/10/07	14	43.47	0	0.00	43.75	14	804	1.74%
2021/10/06	2	42.83	2	43.40	42.40	0	866	0.00%
2021/10/05	19	42.64	10	42.85	43.30	9	908	0.99%
2021/10/04	1	44.20	7	43.73	43.00	-6	924	-0.65%
2021/10/01	1	44.60	6	44.75	44.60	-5	946	-0.53%
2021/09/30	2	44.90	0	0.00	45.00	2	973	0.21%
2021/09/29	0	0.00	1	44.70	44.70	-1	982	-0.10%
2021/09/28	2	46.08	9	46.02	45.85	-7	990	-0.71%
2021/09/27	12	46.30	0	0.00	46.15	12	1,004	1.19%
2021/09/24	3.2	45.90	1	46.10	45.65	2.2	1,024	0.21%
2021/09/23	3	46.22	0	0.00	46.10	3	1,065	0.28%
2021/09/22	1	46.00	8	46.01	46.00	-7	1,084	-0.65%
2021/09/17	5	47.12	5	47.00	47.00	0	1,107	0.00%
2021/09/16	0	0.00	4	47.31	47.35	-4	1,113	-0.36%
2021/09/15	9	47.23	5	47.25	47.85	4	1,127	0.35%
2021/09/14	2	47.55	4	47.65	47.45	-2	1,153	-0.17%
2021/09/13	7	47.26	6.8	47.24	47.20	0.2	1,160	0.02%
2021/09/10	1	47.40	6	47.56	47.50	-5	1,164	-0.43%
2021/09/09	23	47.51	0	0.00	47.60	23	1,166	1.97%
2021/09/08	14	46.94	8	47.00	46.85	6	1,170	0.51%
2021/09/07	24	47.76	1	47.55	47.55	23	1,173	1.96%
2021/09/06	0	0.00	27	48.66	48.25	-27	1,178	-2.29%
2021/09/03	20	49.56	8	49.56	49.70	12	1,174	1.02%
2021/09/02	1	49.80	12	49.57	49.45	-11	1,174	-0.94%
2021/09/01	12	50.00	3	50.43	49.95	9	1,176	0.77%
2021/08/31	6	49.30	2	49.80	50.20	4	1,179	0.34%
2021/08/30	3	49.65	10	49.59	49.75	-7	1,183	-0.59%
2021/08/27	1	49.85	7	49.66	49.90	-6	1,184	-0.51%
2021/08/26	0	0.00	53	49.66	49.80	-53	1,186	-4.47%
2021/08/25	28	49.79	11	49.44	49.85	17	1,186	1.43%
2021/08/24	7	48.78	13	48.46	48.30	-6	1,187	-0.51%
2021/08/23	43	48.12	0	0.00	48.30	43	1,189	3.61%
2021/08/20	5	46.87	0	0.00	46.95	5	1,194	0.42%
2021/08/19	1	46.95	25	47.38	46.95	-24	1,194	-2.01%
2021/08/18	25	47.74	4	46.80	48.70	21	1,206	1.74%
2021/08/17	13	47.86	0	0.00	47.50	13	1,216	1.07%
2021/08/16	2	47.70	10	48.00	47.75	-8	1,219	-0.66%
2021/08/13	1	49.30	49	50.00	49.30	-48	1,213	-3.96%
2021/08/12	19	50.99	60	50.90	50.90	-41	1,203	-3.41%
2021/08/11	62	50.79	19	50.82	51.30	43	1,203	3.57%
2021/08/10	0	0.00	12	51.03	50.90	-12	1,207	-0.99%
2021/08/09	0	0.00	54	53.02	52.70	-54	1,214	-4.45%
2021/08/06	0	0.00	10	54.13	53.60	-10	1,222	-0.82%
2021/08/05	1	53.90	17	53.66	53.90	-16	1,243	-1.29%
2021/08/04	23	54.77	71.6	54.43	54.20	-48.6	1,274	-3.82%
2021/08/03	27	55.78	71	55.61	55.20	-44	1,285	-3.42%
2021/08/02	40	58.56	0	0.00	58.80	40	1,272	3.14%
2021/07/30	11	58.94	22	59.22	58.50	-11	1,259	-0.87%
2021/07/29	15	60.43	22	59.83	60.40	-7	1,252	-0.56%
2021/07/28	70	58.68	17	58.53	58.90	53	1,249	4.24%
2021/07/27	49	60.37	78	61.03	59.90	-29	1,270	-2.28%
2021/07/26	0	0.00	77	63.20	62.50	-77	1,262	-6.10%
2021/07/23	50	62.75	3	62.37	63.50	47	1,230	3.82%
2021/07/22	84	62.86	97	62.07	61.90	-13	1,217	-1.07%
2021/07/21	39	61.22	36	60.88	61.10	3	1,196	0.25%
2021/07/20	24	61.24	240	61.32	60.30	-216	1,243	-17.37%	大賣/鉅額交易
2021/07/19	79	61.06	13	61.18	62.20	66	1,193	5.53%
2021/07/16	26	59.15	11	59.35	58.90	15	1,167	1.28%
2021/07/15	13	58.96	72	58.79	58.80	-59	1,171	-5.04%
2021/07/14	8	57.60	149	58.71	58.60	-141	1,179	-11.96%	大賣/鉅額交易
2021/07/13	73	60.53	62	60.72	59.70	11	1,185	0.93%
2021/07/12	80	58.98	57	59.39	59.10	23	1,175	1.96%
2021/07/09	86	57.90	103	57.68	57.70	-17	1,240	-1.37%	大賣/
2021/07/08	1	57.40	134	57.50	57.80	-133	1,327	-10.02%	大賣/鉅額交易
2021/07/07	30	58.12	7	57.64	58.60	23	1,441	1.60%
2021/07/06	32	57.81	24	57.63	57.30	8	1,543	0.52%
2021/07/05	45	57.89	0	0.00	57.90	45	1,650	2.73%
2021/07/02	25	57.49	4	56.65	57.30	21	1,696	1.24%
2021/07/01	1	57.20	35	57.13	56.50	-34	1,715	-1.98%
2021/06/30	8	57.14	58	57.34	57.10	-50	1,723	-2.90%
2021/06/29	5	56.30	70	55.16	56.70	-65	1,691	-3.84%
2021/06/28	68	55.93	23	54.48	56.40	45	1,695	2.65%
2021/06/25	0	0.00	57	54.15	54.20	-57	1,676	-3.40%
2021/06/24	20	55.38	82	55.01	54.80	-62	1,675	-3.70%
2021/06/23	158	55.05	15	55.56	56.00	143	1,669	8.57%	大買/鉅額交易
2021/06/22	12	53.92	12	53.77	53.50	0	1,661	0.00%
2021/06/21	0	0.00	37	52.81	52.80	-37	1,667	-2.22%
2021/06/18	0	0.00	16	54.18	53.90	-16	1,676	-0.95%
2021/06/17	22	54.39	19	54.04	54.30	3	1,690	0.18%
2021/06/16	3	54.30	38	54.12	53.80	-35	1,703	-2.05%
2021/06/15	17	53.55	7	53.67	53.90	10	1,714	0.58%
2021/06/11	0	0.00	2	52.90	52.80	-2	1,726	-0.12%
2021/06/10	9	52.52	0	0.00	52.80	9	1,752	0.51%
2021/06/09	25	52.35	3	52.23	52.10	22	1,774	1.24%
2021/06/08	6	52.58	4	52.53	52.30	2	1,840	0.11%
2021/06/07	11	53.05	18	52.79	53.00	-7	1,868	-0.37%
2021/06/04	2	53.70	12	53.88	53.70	-10	1,903	-0.53%
2021/06/03	2	53.80	0	0.00	53.90	2	1,916	0.10%
2021/06/02	2	53.20	19	53.93	53.60	-17	1,926	-0.88%
2021/06/01	16	54.38	2	55.00	54.40	14	1,960	0.71%
2021/05/31	4	53.48	6	53.43	53.60	-2	1,973	-0.10%
2021/05/28	10	53.10	0	0.00	53.10	10	1,987	0.50%
2021/05/27	3	52.70	17	52.71	52.70	-14	2,006	-0.70%
2021/05/26	0	0.00	52	52.98	53.00	-52	2,030	-2.56%
2021/05/25	26	53.97	21	53.46	54.40	5	2,054	0.24%
2021/05/24	69	51.64	1	51.80	51.80	68	2,245	3.03%
2021/05/21	56	50.37	3	49.92	50.90	53	2,372	2.23%
2021/05/20	6	49.70	11	49.34	48.95	-5	2,414	-0.21%
2021/05/19	4	49.86	8	49.40	49.65	-4	2,450	-0.16%
2021/05/18	23	49.20	8	47.58	49.75	15	2,492	0.60%
2021/05/17	51	46.67	35	47.53	45.90	16	2,507	0.64%
2021/05/14	4	50.30	17	51.40	50.10	-13	2,499	-0.52%
2021/05/13	16	50.74	14	49.46	51.50	2	2,485	0.08%
2021/05/12	9	49.07	16	48.54	49.00	-7	2,469	-0.28%
2021/05/11	4	54.50	17	52.65	51.60	-13	2,451	-0.53%
2021/05/10	28	53.53	40	53.45	53.60	-12	2,446	-0.49%
2021/05/07	4	53.80	3	53.47	54.30	1	2,451	0.04%
2021/05/06	3	52.70	30	52.70	52.70	-27	2,458	-1.10%
2021/05/05	18	53.37	6	52.82	52.30	12	2,466	0.49%
2021/05/04	69	52.29	10	51.97	53.70	59	2,472	2.39%
2021/05/03	1	55.00	18	56.49	54.50	-17	2,448	-0.69%
2021/04/29	27	57.06	41	56.81	56.80	-14	2,438	-0.57%
2021/04/28	20	57.34	20	56.95	57.00	0	2,524	0.00%
2021/04/27	10	58.38	225	58.22	57.90	-215	2,555	-8.41%	大賣/鉅額交易
2021/04/26	350	59.72	247	59.23	59.80	103	2,550	4.04%	大買/大賣/鉅額交易
2021/04/23	153	56.32	7	57.00	57.00	146	2,508	5.82%	大買/鉅額交易
2021/04/22	48	56.67	64	57.07	55.10	-16	2,535	-0.63%
2021/04/21	6	56.92	50	57.06	56.90	-44	2,560	-1.72%
2021/04/20	61	57.68	12	57.61	57.80	49	2,573	1.90%
2021/04/19	51	57.19	39	57.16	57.40	12	2,629	0.46%
2021/04/16	70	59.02	82	58.91	58.60	-12	2,642	-0.45%
2021/04/15	150	60.18	212	60.23	60.30	-62	2,796	-2.22%	大買/大賣/
2021/04/14	214	58.95	152	58.92	60.00	62	3,012	2.06%	大買/大賣/
2021/04/13	287	58.90	315	58.99	57.80	-28	3,091	-0.91%	大買/大賣/
2021/04/12	164	57.24	360	57.87	56.80	-196	2,969	-6.60%	大買/大賣/鉅額交易
2021/04/09	189	56.36	224	56.55	58.40	-35	2,854	-1.23%	大買/大賣/
2021/04/08	52	53.92	90	53.55	53.40	-38	2,745	-1.38%
2021/04/07	112	51.06	50	50.91	51.50	62	2,690	2.30%	大買/
2021/04/06	168	49.96	22	49.88	50.10	146	2,667	5.47%	大買/鉅額交易
2021/04/01	56	48.62	46	48.57	48.75	10	2,651	0.38%
2021/03/31	36	48.75	82	48.76	48.60	-46	2,646	-1.74%
2021/03/30	19	49.37	12	49.28	49.30	7	2,630	0.27%
2021/03/29	21	49.54	58	49.51	49.35	-37	2,630	-1.41%
2021/03/26	110	49.53	15	49.09	49.55	95	2,644	3.59%	大買/
2021/03/25	4	50.28	135	49.52	49.20	-131	2,655	-4.93%	大賣/鉅額交易
2021/03/24	92	49.53	43	49.55	49.85	49	2,662	1.84%
2021/03/23	24	49.23	35	49.01	49.45	-11	2,667	-0.41%
2021/03/22	37	48.98	95	48.92	49.00	-58	2,701	-2.15%
2021/03/19	51	49.33	22	49.29	49.40	29	2,718	1.07%
2021/03/18	78	48.89	57	48.61	48.95	21	2,789	0.75%
2021/03/17	28	48.91	101	48.68	48.55	-73	2,884	-2.53%	大賣/
2021/03/16	35	48.78	161	49.02	48.85	-126	2,895	-4.35%	大賣/鉅額交易
2021/03/15	20	49.69	42	49.32	49.60	-22	2,889	-0.76%
2021/03/12	362	48.77	139	48.97	48.80	223	2,904	7.68%	大買/大賣/鉅額交易
2021/03/11	145	47.60	154	47.52	47.55	-9	2,864	-0.31%	大買/大賣/
2021/03/10	143	47.01	74	46.99	47.00	69	2,844	2.43%	大買/
2021/03/09	98	45.74	33	45.60	46.00	65	2,820	2.30%
2021/03/08	12	45.47	64	45.45	45.30	-52	2,829	-1.84%
2021/03/05	342	45.72	130	45.63	45.30	212	2,840	7.46%	大買/大賣/鉅額交易
2021/03/04	210	45.01	19	45.02	44.95	191	2,862	6.67%	大買/鉅額交易
2021/03/03	68	44.74	199	44.72	44.55	-131	2,877	-4.55%	大賣/鉅額交易
2021/03/02	46	45.43	198	45.29	45.05	-152	2,875	-5.29%	大賣/鉅額交易
2021/02/26	77	45.19	18	45.29	45.85	59	2,878	2.05%
2021/02/25	54	45.85	67	45.66	45.20	-13	2,869	-0.45%
2021/02/24	254	47.47	416	48.42	45.60	-162	2,853	-5.68%	大買/大賣/鉅額交易
2021/02/23	189	45.85	139	46.47	48.40	50	2,676	1.87%	大買/大賣/
2021/02/22	78	44.29	64	44.29	44.00	14	2,559	0.55%
2021/02/19	0	0.00	144	43.63	44.30	-144	2,533	-5.68%	大賣/鉅額交易
2021/02/18	55	42.98	28	43.67	44.45	27	2,586	1.04%
2021/02/17	193	42.02	28	42.03	42.50	165	2,606	6.33%	大買/鉅額交易
2021/02/05	48	41.02	57	40.86	40.90	-9	2,624	-0.34%
2021/02/04	13	40.99	49	40.94	40.90	-36	2,658	-1.35%
2021/02/03	5	41.59	68	41.55	41.40	-63	2,674	-2.36%
2021/02/02	127	41.01	38	41.27	41.60	89	2,717	3.28%	大買/
2021/02/01	61	39.68	27	39.28	39.95	34	2,727	1.25%
2021/01/29	7	40.76	88	40.70	40.10	-81	2,727	-2.97%
2021/01/28	94	40.71	0	0.00	40.70	94	2,728	3.44%
2021/01/27	29	41.35	28	41.27	41.20	1	2,818	0.04%
2021/01/26	22	41.47	40	41.29	41.45	-18	2,820	-0.64%
2021/01/25	11	41.35	35	41.32	41.20	-24	2,816	-0.85%
2021/01/22	103	41.57	12	41.49	41.80	91	2,824	3.22%	大買/
2021/01/21	86	41.91	131	41.77	41.65	-45	2,834	-1.59%	大賣/
2021/01/20	55	40.67	144	40.80	41.20	-89	2,860	-3.11%	大賣/
2021/01/19	63	41.03	98	40.93	41.15	-35	2,838	-1.23%
2021/01/18	218	40.62	39	40.20	41.15	179	2,823	6.34%	大買/鉅額交易
2021/01/15	83	41.86	73	41.93	41.05	10	2,808	0.36%
2021/01/14	80	42.30	142	42.31	42.15	-62	2,779	-2.23%	大賣/
2021/01/13	79	41.63	50	41.54	41.55	29	2,785	1.04%
2021/01/12	139	41.23	246	42.04	40.55	-107	2,776	-3.85%	大買/大賣/鉅額交易
2021/01/11	149	42.93	82	42.59	43.40	67	2,731	2.45%	大買/
2021/01/08	203	44.24	350	44.36	42.70	-147	2,800	-5.25%	大買/大賣/鉅額交易
2021/01/07	279	44.51	224	44.42	44.85	55	2,652	2.07%	大買/大賣/
2021/01/06	376	38.69	363	39.06	40.80	13	2,369	0.55%	大買/大賣/
2021/01/05	32	37.47	65	37.34	37.10	-33	2,190	-1.51%
2021/01/04	37	37.07	63	37.04	37.10	-26	2,185	-1.19%
2020/12/31	65	36.42	14	36.45	36.55	51	2,180	2.34%
2020/12/30	4	36.13	0	0.00	36.15	4	2,172	0.18%
2020/12/29	49	36.24	27	36.20	36.15	22	2,174	1.01%
2020/12/28	1	36.80	38	36.47	36.10	-37	2,164	-1.71%
2020/12/25	15	36.41	0	0.00	36.50	15	2,151	0.70%
2020/12/24	12	36.38	11	36.20	36.00	1	2,147	0.05%
2020/12/23	22	36.27	8	36.23	36.00	14	2,142	0.65%
2020/12/22	17	36.92	84	36.63	35.85	-67	2,148	-3.12%
2020/12/21	136	36.93	11	36.02	37.05	125	2,140	5.84%	大買/鉅額交易
2020/12/18	33	37.01	96	37.03	36.60	-63	2,130	-2.96%
2020/12/17	28	37.54	11	37.67	37.70	17	2,147	0.79%
2020/12/16	138	37.67	43	37.64	37.45	95	2,127	4.46%	大買/
2020/12/15	36	36.78	71	36.69	36.45	-35	2,082	-1.68%
2020/12/14	182	37.75	137	37.46	37.65	45	2,052	2.19%	大買/大賣/
2020/12/11	153	36.47	175	36.43	36.65	-22	1,989	-1.11%	大買/大賣/
2020/12/10	90	35.38	38	35.36	35.35	52	1,879	2.77%
2020/12/09	21	35.05	56	35.09	35.20	-35	1,850	-1.89%
2020/12/08	132	34.44	19	34.70	34.95	113	1,831	6.17%	大買/鉅額交易
2020/12/07	24	33.60	31	33.67	33.55	-7	1,795	-0.39%
2020/12/04	30	34.19	9	34.23	34.15	21	1,769	1.19%
2020/12/03	16	34.53	41	34.47	34.35	-25	1,757	-1.42%
2020/12/02	38	34.70	94	34.72	34.55	-56	1,744	-3.21%
2020/12/01	38	34.87	102	34.94	35.15	-64	1,727	-3.70%	大賣/
2020/11/30	198	35.49	129	35.52	35.50	69	1,705	4.05%	大買/大賣/
2020/11/27	69	34.61	62	34.88	34.50	7	1,645	0.43%
2020/11/26	75	34.46	7	34.41	34.90	68	1,612	4.22%
2020/11/25	41	34.00	56	34.20	33.90	-15	1,599	-0.94%
2020/11/24	5	35.14	52	35.17	34.70	-47	1,574	-2.99%
2020/11/23	32	35.45	72	35.38	35.45	-40	1,557	-2.57%
2020/11/20	108	34.81	51	34.79	35.35	57	1,532	3.72%	大買/
2020/11/19	18	34.68	42	34.63	34.55	-24	1,503	-1.60%
2020/11/18	48	34.23	16	34.21	34.35	32	1,486	2.15%
2020/11/17	100	35.76	130	35.40	34.10	-30	1,466	-2.05%	大賣/
2020/11/16	60	35.34	115	35.34	35.70	-55	1,387	-3.96%	大賣/
2020/11/13	158	33.97	92	34.01	34.20	66	1,326	4.98%	大買/
2020/11/12	222	33.47	87	33.60	33.60	135	1,281	10.53%	大買/鉅額交易
2020/11/11	13	32.93	10	33.07	33.00	3	1,244	0.24%
2020/11/10	242	32.96	96	33.06	33.00	146	1,225	11.92%	大買/鉅額交易
2020/11/09	183	32.31	75	32.32	32.45	108	1,177	9.17%	大買/鉅額交易
2020/11/06	6	32.00	27	31.99	31.90	-21	1,150	-1.82%
2020/11/05	138	31.64	14	31.76	31.75	124	1,132	10.95%	大買/鉅額交易
2020/11/04	145	32.11	209	32.22	31.75	-64	1,121	-5.71%	大買/大賣/
2020/11/03	55	31.67	7	31.61	31.60	48	1,022	4.70%
2020/11/02	15	31.23	15	31.46	31.25	0	1,007	0.00%
2020/10/30	28	31.52	45	31.48	31.15	-17	998	-1.70%
2020/10/29	89	31.30	17	31.13	31.40	72	980	7.35%
2020/10/28	51	31.77	121	31.92	31.70	-70	957	-7.31%	大賣/
2020/10/27	78	30.82	26	30.84	31.30	52	835	6.22%
2020/10/26	15	30.68	12	30.88	30.60	3	811	0.37%
2020/10/23	14	31.08	12	31.01	30.85	2	806	0.25%
2020/10/22	23	30.77	14	30.58	30.85	9	798	1.13%
2020/10/21	26	31.04	101	31.11	30.90	-75	797	-9.41%	大賣/
2020/10/20	79	30.64	39	30.52	30.70	40	749	5.34%
2020/10/19	54	30.33	6	30.32	30.30	48	740	6.48%
2020/10/16	89	31.21	184	31.29	30.25	-95	730	-13.01%	大賣/
2020/10/15	75	29.80	97	29.67	30.00	-22	637	-3.45%
2020/10/14	121	29.46	91	29.34	29.40	30	666	4.50%	大買/
2020/10/13	9	28.52	5	28.43	28.45	4	647	0.62%
2020/10/12	114	28.87	32	28.74	28.70	82	682	12.01%	大買/
2020/10/08	6	28.62	60	28.76	28.50	-54	681	-7.93%
2020/10/07	6	27.94	0	0.00	28.05	6	675	0.89%
2020/10/06	20	28.12	6	28.01	28.00	14	685	2.04%
2020/10/05	2	27.70	2	27.70	27.70	0	707	0.00%
2020/09/30	12	27.63	0	0.00	27.60	12	732	1.64%
2020/09/29	2	27.80	5	27.73	27.60	-3	745	-0.40%
2020/09/28	4	27.55	2	27.40	27.65	2	760	0.26%
2020/09/25	11	27.23	14	27.82	27.10	-3	778	-0.39%
2020/09/24	26	28.33	28	28.17	27.85	-2	780	-0.26%
2020/09/23	4	28.48	48	28.32	28.00	-44	788	-5.58%
2020/09/22	54	28.60	48	28.45	28.50	6	888	0.68%
2020/09/21	6	27.82	5	27.93	27.95	1	867	0.12%
2020/09/18	2	27.95	1	27.95	27.90	1	875	0.11%
2020/09/17	19	27.78	4	27.85	27.90	15	893	1.68%
2020/09/16	31	28.05	43	28.06	28.00	-12	900	-1.33%
2020/09/15	3	27.15	4	27.20	27.20	-1	886	-0.11%
2020/09/14	17	27.17	2	27.00	27.20	15	899	1.67%
2020/09/11	5	27.02	2	27.13	27.00	3	918	0.33%
2020/09/10	16	27.34	10	27.27	27.25	6	989	0.61%
2020/09/09	21	27.08	3	26.93	27.15	18	1,011	1.78%
2020/09/08	6	27.17	5	27.33	27.10	1	1,028	0.10%
2020/09/07	3	27.35	16	27.36	27.15	-13	1,045	-1.24%
2020/09/04	18	26.99	9	27.23	27.25	9	1,097	0.82%
2020/09/03	23	27.76	7	27.70	27.65	16	1,117	1.43%
2020/09/02	0	0.00	8	27.69	27.65	-8	1,165	-0.69%
2020/09/01	6	27.83	3	27.78	27.80	3	1,246	0.24%
2020/08/31	6	27.98	13	27.99	27.80	-7	1,332	-0.53%
2020/08/28	21	27.93	29	27.92	27.90	-8	1,377	-0.58%
2020/08/27	12	27.72	14	27.70	27.70	-2	1,425	-0.14%
2020/08/26	6	27.55	5	27.56	27.60	1	1,475	0.07%
2020/08/25	10	27.64	7	27.54	27.45	3	1,564	0.19%
2020/08/24	1	27.20	2	27.18	27.25	-1	1,725	-0.06%
2020/08/21	18	27.14	1	27.25	27.30	17	1,784	0.95%
2020/08/20	3	26.68	57	26.90	26.70	-54	1,810	-2.98%
2020/08/19	7	27.79	14	27.91	27.65	-7	1,824	-0.38%
2020/08/18	3	28.10	12	28.15	28.05	-9	1,862	-0.48%
2020/08/17	11	28.21	9	28.19	28.30	2	2,014	0.10%
2020/08/14	5	28.01	14	28.00	28.05	-9	2,034	-0.44%
2020/08/13	13	28.03	12	28.10	28.05	1	2,038	0.05%
2020/08/12	26	27.76	13	27.78	27.85	13	2,040	0.64%
2020/08/11	8	28.03	12	27.89	27.75	-4	2,043	-0.20%
2020/08/10	14	27.96	18	28.00	27.85	-4	2,053	-0.19%
2020/08/07	4	27.93	8	28.02	28.10	-4	2,066	-0.19%
2020/08/06	0	0.00	16	27.92	27.70	-16	2,102	-0.76%
2020/08/05	16	27.73	3	27.80	27.75	13	2,115	0.61%
2020/08/04	10	27.72	4	27.80	27.60	6	2,121	0.28%
2020/08/03	8	27.95	14	27.89	27.75	-6	2,133	-0.28%
2020/07/31	2	28.00	14	28.02	28.10	-12	2,134	-0.56%
2020/07/30	23	28.11	6	27.83	28.15	17	2,139	0.79%
2020/07/29	73	27.55	8	27.81	27.70	65	2,146	3.03%
2020/07/28	13	27.63	70	27.72	27.40	-57	2,147	-2.65%
2020/07/27	50	27.87	43	28.01	27.85	7	2,163	0.32%
2020/07/24	12	28.97	25	29.08	28.60	-13	2,168	-0.60%
2020/07/23	31	29.68	13	29.53	29.40	18	2,160	0.83%
2020/07/22	21	29.42	9	29.37	29.20	12	2,163	0.55%
2020/07/21	88	29.66	95	29.52	29.50	-7	2,150	-0.33%
2020/07/20	218	29.87	211	29.82	29.95	7	2,123	0.33%	大買/大賣/
2020/07/17	50	29.06	36	28.99	29.20	14	2,041	0.69%
2020/07/16	104	29.23	96	29.07	28.75	8	2,031	0.39%	大買/
2020/07/15	22	28.72	9	28.68	28.60	13	1,997	0.65%
2020/07/14	4	28.75	91	28.62	28.45	-87	1,998	-4.35%
2020/07/13	6	29.05	24	28.95	28.90	-18	1,995	-0.90%
2020/07/10	72	28.96	92	28.77	29.00	-20	2,000	-1.00%
2020/07/09	134	29.09	48	28.95	29.05	86	1,988	4.32%	大買/
2020/07/08	52	29.11	37	29.09	28.95	15	1,973	0.76%
2020/07/07	86	28.92	126	28.92	29.00	-40	1,962	-2.04%	大賣/
2020/07/06	75	29.08	0	0.00	29.10	75	1,955	3.83%
2020/07/03	45	28.89	73	28.95	28.70	-28	1,941	-1.44%
2020/07/02	5	28.96	35	28.96	28.90	-30	1,933	-1.55%
2020/07/01	127	29.51	176	29.34	29.20	-49	1,916	-2.56%	大買/大賣/
2020/06/30	59	28.38	13	28.00	28.65	46	1,810	2.54%
2020/06/29	13	27.98	54	27.76	28.00	-41	1,792	-2.29%
2020/06/24	127	27.90	0	0.00	28.15	127	1,785	7.11%	大買/鉅額交易
2020/06/23	110	27.71	1	28.00	27.45	109	1,772	6.15%	大買/鉅額交易
2020/06/22	2	28.10	22	27.95	27.80	-20	1,766	-1.13%
2020/06/19	0	0.00	64	28.21	28.05	-64	1,770	-3.61%
2020/06/18	0	0.00	86	28.28	28.25	-86	1,766	-4.87%
2020/06/17	131	28.64	69	28.51	28.80	62	1,753	3.54%	大買/
2020/06/16	88	27.23	2	26.95	27.65	86	1,695	5.07%
2020/06/15	4	26.83	80	26.86	26.65	-76	1,703	-4.46%
2020/06/12	76	26.83	9	26.68	27.15	67	1,697	3.95%
2020/06/11	12	28.01	103	28.19	27.40	-91	1,693	-5.37%	大賣/
2020/06/10	71	28.59	12	28.81	28.90	59	1,657	3.56%
2020/06/09	5	28.60	34	29.36	28.50	-29	1,660	-1.75%
2020/06/08	13	29.98	150	29.86	29.70	-137	1,631	-8.39%	大賣/鉅額交易
2020/06/05	199	32.79	108	32.79	33.00	91	1,560	5.83%	大買/大賣/
2020/06/04	106	32.84	141	32.90	32.70	-35	1,493	-2.34%	大買/大賣/
2020/06/03	128	32.94	229	32.92	32.95	-101	1,468	-6.88%	大買/大賣/鉅額交易
2020/06/02	193	32.80	162	32.80	32.80	31	1,449	2.14%	大買/大賣/
2020/06/01	74	33.39	132	33.25	33.15	-58	1,411	-4.11%	大賣/
2020/05/29	303	32.43	243	32.69	32.85	60	1,333	4.50%	大買/大賣/
2020/05/28	180	31.02	143	31.15	31.20	37	1,186	3.12%	大買/大賣/
2020/05/27	66	30.64	69	30.56	30.70	-3	1,153	-0.26%
2020/05/26	27	30.51	31	30.49	30.50	-4	1,127	-0.35%
2020/05/25	97	30.41	61	30.45	30.40	36	1,102	3.27%
2020/05/22	136	30.34	164	30.41	30.45	-28	1,057	-2.65%	大買/大賣/
2020/05/21	56	28.77	6	28.67	29.25	50	904	5.53%
2020/05/20	9	28.18	12	28.24	28.25	-3	875	-0.34%
2020/05/19	10	28.20	26	28.42	28.25	-16	868	-1.84%
2020/05/18	43	28.06	4	28.11	28.10	39	860	4.53%
2020/05/15	26	28.25	22	28.20	28.15	4	853	0.47%
2020/05/14	0	0.00	95	28.79	28.50	-95	840	-11.31%
2020/05/13	42	28.94	42	28.95	29.20	0	823	0.00%
2020/05/12	42	28.36	22	28.40	28.45	20	781	2.56%
2020/05/11	22	28.03	20	27.97	28.10	2	763	0.26%
2020/05/08	15	28.19	13	27.92	27.90	2	754	0.27%
2020/05/07	40	28.23	4	28.18	28.25	36	740	4.86%
2020/05/06	7	28.28	30	28.40	28.20	-23	736	-3.12%
2020/05/05	12	28.18	61	28.12	28.35	-49	730	-6.71%
2020/05/04	21	28.04	16	27.92	28.05	5	721	0.69%
2020/04/30	41	28.52	71	28.39	28.35	-30	715	-4.19%
2020/04/29	60	27.71	15	27.70	28.40	45	696	6.46%
2020/04/28	82	27.30	59	27.25	27.45	23	679	3.39%
2020/04/27	15	27.25	14	27.30	27.20	1	683	0.15%
2020/04/24	46	27.07	19	27.04	27.05	27	670	4.03%
2020/04/23	21	26.85	47	26.89	26.85	-26	664	-3.91%
2020/04/22	67	26.39	7	26.45	26.65	60	661	9.07%
2020/04/21	17	26.88	93	26.77	26.35	-76	656	-11.58%
2020/04/20	39	26.94	16	26.88	27.05	23	646	3.56%
2020/04/17	17	27.25	48	27.13	26.95	-31	641	-4.84%
2020/04/16	51	26.88	26	26.93	27.05	25	629	3.97%
2020/04/15	57	27.10	54	26.98	27.00	3	621	0.48%
2020/04/14	65	26.64	58	26.70	26.85	7	607	1.15%
2020/04/13	36	26.26	9	26.19	26.25	27	592	4.55%
2020/04/10	21	25.81	8	25.81	25.95	13	585	2.22%
2020/04/09	30	25.99	51	25.85	25.75	-21	582	-3.61%
2020/04/08	42	25.69	10	25.60	25.70	32	573	5.58%
2020/04/07	21	25.58	23	25.56	25.50	-2	568	-0.35%
2020/04/06	8	25.28	7	25.22	25.35	1	560	0.18%
2020/04/01	15	25.24	4	25.18	25.35	11	557	1.97%
2020/03/31	12	25.29	26	25.23	25.05	-14	553	-2.53%
2020/03/30	18	24.93	3	24.78	25.15	15	551	2.72%
2020/03/27	10	25.45	32	25.50	25.15	-22	548	-4.01%
2020/03/26	4	25.05	37	25.01	25.15	-33	543	-6.07%
2020/03/25	65	25.39	54	25.39	25.25	11	537	2.04%
2020/03/24	1	24.45	40	24.72	24.45	-39	525	-7.42%
2020/03/23	5	24.24	27	24.36	24.10	-22	521	-4.22%
2020/03/20	108	24.66	20	24.58	24.80	88	517	17.02%	大買/
2020/03/19	59	23.23	99	23.42	22.55	-40	503	-7.94%
2020/03/18	32	25.00	119	24.94	24.80	-87	476	-18.25%	大賣/
2020/03/17	202	25.25	51	25.30	25.00	151	493	30.57%	大買/鉅額交易
2020/03/16	19	25.80	54	25.73	25.30	-35	494	-7.07%
2020/03/13	80	24.86	60	25.18	26.20	20	476	4.20%
2020/03/12	47	25.79	36	25.97	25.75	11	447	2.46%
2020/03/11	3	26.90	68	26.96	26.70	-65	425	-15.29%
2020/03/10	116	26.74	68	26.71	26.95	48	415	11.55%	大買/
2020/03/09	7	26.77	75	26.94	26.80	-68	396	-17.15%
2020/03/06	86	27.09	97	27.00	27.15	-11	372	-2.95%
2020/03/05	49	26.42	20	26.34	26.60	29	338	8.58%
2020/03/04	29	25.84	25	25.81	25.90	4	325	1.23%
2020/03/03	27	25.73	21	25.64	25.80	6	312	1.92%
2020/03/02	70	25.02	12	25.10	25.15	58	295	19.61%
2020/02/27	1	23.60	27	23.47	23.40	-26	268	-9.67%
2020/02/26	13	23.65	8	23.50	23.50	5	265	1.88%
2020/02/25	15	23.36	0	0.00	23.45	15	262	5.71%
2020/02/24	3	23.30	25	23.54	23.45	-22	262	-8.40%
2020/02/21	0	0.00	12	23.61	23.65	-12	261	-4.58%
2020/02/20	0	0.00	4	23.70	23.70	-4	263	-1.52%
2020/02/19	5	23.70	0	0.00	23.60	5	262	1.91%
2020/02/18	1	23.60	0	0.00	23.70	1	261	0.38%
2020/02/17	0	0.00	2	23.63	23.60	-2	261	-0.76%
2020/02/14	6	23.65	4	23.53	23.60	2	261	0.76%
2020/02/13	1	23.75	2	23.65	23.55	-1	262	-0.38%
2020/02/12	19	23.42	1	23.45	23.45	18	266	6.76%
2020/02/11	8	23.30	1	23.25	23.25	7	268	2.61%
2020/02/10	10	23.24	1	23.05	23.25	9	267	3.36%
2020/02/07	0	0.00	36	23.72	23.50	-36	266	-13.52%
2020/02/06	9	23.79	0	0.00	24.05	9	264	3.40%
2020/02/05	14	23.33	9	23.12	23.35	5	265	1.88%
2020/02/04	13	23.01	0	0.00	23.10	13	264	4.91%
2020/02/03	17	22.41	11	22.48	22.75	6	262	2.28%
2020/01/31	14	23.71	12	23.99	23.80	2	253	0.79%
2020/01/30	32	23.89	56	23.93	23.55	-24	249	-9.62%
2020/01/20	3	25.77	110	25.64	25.60	-107	235	-45.36%	大賣/鉅額交易
2020/01/17	1	25.70	0	0.00	25.70	1	235	0.42%
2020/01/16	1	25.80	0	0.00	25.80	1	237	0.42%
2020/01/15	5	25.79	5	25.76	25.75	0	238	0.00%
2020/01/14	1	25.95	10	25.99	25.95	-9	237	-3.79%
2020/01/13	36	26.00	3	25.80	25.95	33	238	13.84%
2020/01/10	4	25.58	0	0.00	25.60	4	249	1.61%
2020/01/09	0	0.00	2	25.70	25.50	-2	248	-0.81%
2020/01/08	0	0.00	1	25.65	25.60	-1	252	-0.40%
2020/01/07	1	25.80	9	26.07	25.80	-8	250	-3.19%
2020/01/06	1	26.10	6	26.33	26.05	-5	249	-2.00%
2020/01/03	0	0.00	18	26.55	26.60	-18	253	-7.11%
2020/01/02	4	26.50	2	26.53	26.65	2	276	0.72%
2019/12/31	8	26.63	4	26.74	26.70	4	282	1.42%
2019/12/30	1	26.55	9	26.56	26.60	-8	281	-2.84%
2019/12/27	13	26.56	1	26.60	26.60	12	283	4.24%
2019/12/26	9	26.40	0	0.00	26.55	9	282	3.19%
2019/12/25	1	26.85	0	0.00	26.80	1	283	0.35%
2019/12/24	2	26.85	12	27.02	26.85	-10	286	-3.49%
2019/12/20	2	26.88	0	0.00	26.70	2	293	0.68%
2019/12/19	5	26.75	13	26.90	26.85	-8	292	-2.73%
2019/12/18	24	26.76	0	0.00	27.00	24	289	8.28%
2019/12/17	2	26.40	1	26.60	26.40	1	284	0.35%
2019/12/16	3	26.70	0	0.00	26.65	3	283	1.06%
2019/12/13	6	27.05	22	26.74	26.60	-16	281	-5.68%
2019/12/12	10	27.08	18	26.89	26.80	-8	276	-2.90%
2019/12/11	35	26.54	0	0.00	26.75	35	245	14.24%
2019/12/10	0	0.00	8	25.41	25.45	-8	230	-3.47%
2019/12/09	0	0.00	2	25.50	25.45	-2	232	-0.86%
2019/12/06	2	25.55	7	25.71	25.60	-5	234	-2.13%
2019/12/05	7	25.66	0	0.00	25.70	7	241	2.90%
2019/12/04	2	25.20	1	25.30	25.35	1	241	0.41%
2019/12/03	1	25.15	0	0.00	25.15	1	243	0.41%
2019/12/02	0	0.00	13	25.22	25.05	-13	244	-5.32%
2019/11/29	0	0.00	1	25.25	25.20	-1	248	-0.40%
2019/11/28	0	0.00	1	25.20	25.20	-1	250	-0.40%
2019/11/27	0	0.00	1	25.25	25.15	-1	255	-0.39%
2019/11/22	0	0.00	1	25.05	25.10	-1	262	-0.38%
2019/11/21	4	25.00	6	25.08	25.00	-2	264	-0.76%
2019/11/20	5	25.00	6	25.05	25.10	-1	265	-0.38%
2019/11/19	3	25.37	3	25.40	25.35	0	266	0.00%
2019/11/18	3	25.25	0	0.00	25.55	3	267	1.12%
2019/11/15	0	0.00	2	25.65	25.45	-2	271	-0.74%
2019/11/14	1	25.60	4	25.50	25.60	-3	277	-1.08%
2019/11/13	0	0.00	3	25.65	25.70	-3	280	-1.07%
2019/11/12	18	25.36	0	0.00	25.40	18	282	6.37%
2019/11/11	0	0.00	10	25.53	25.15	-10	287	-3.48%
2019/11/08	2	25.60	15	25.76	25.80	-13	289	-4.49%
2019/11/07	0	0.00	2	26.15	26.05	-2	290	-0.69%
2019/11/06	8	26.20	11	26.16	26.20	-3	303	-0.99%
2019/11/05	6	26.12	2	26.15	26.10	4	305	1.31%
2019/11/04	5	26.08	2	26.15	26.20	3	313	0.96%
2019/10/31	3	26.10	4	26.06	26.00	-1	325	-0.31%
2019/10/30	25	25.98	1	25.80	26.00	24	327	7.33%
2019/10/29	4	25.76	5	25.80	25.85	-1	335	-0.30%
2019/10/28	2	25.80	2	25.65	25.75	0	385	0.00%
2019/10/25	4	26.00	0	0.00	26.00	4	391	1.02%
2019/10/24	1	26.15	1	26.35	26.20	0	393	0.00%
2019/10/23	1	26.60	1	26.25	26.20	0	397	0.00%
2019/10/21	1	26.40	28	26.52	26.35	-27	410	-6.57%
2019/10/18	14	26.53	7	26.53	26.55	7	425	1.65%
2019/10/17	22	25.36	5	25.40	25.70	17	429	3.96%
2019/10/16	20	25.08	1	24.95	25.15	19	436	4.35%
2019/10/14	2	24.80	0	0.00	24.85	2	453	0.44%
2019/10/08	19	25.15	27	24.88	24.75	-8	460	-1.74%
2019/10/07	0	0.00	2	26.00	26.00	-2	443	-0.45%
2019/10/04	0	0.00	51	26.44	26.40	-51	443	-11.50%
2019/10/03	0	0.00	2	26.55	26.55	-2	481	-0.42%
2019/10/02	4	26.75	1	26.75	26.65	3	512	0.59%
2019/10/01	2	26.60	1	26.55	26.60	1	529	0.19%
2019/09/27	2	26.55	15	26.85	26.60	-13	543	-2.39%
2019/09/26	4	27.00	6	27.01	26.95	-2	549	-0.36%
2019/09/25	0	0.00	14	27.21	27.10	-14	585	-2.39%
2019/09/23	3	27.25	0	0.00	27.25	3	617	0.49%
2019/09/20	2	27.40	0	0.00	27.30	2	629	0.32%
2019/09/16	3	27.55	8	27.73	27.45	-5	665	-0.75%
2019/09/10	2	27.50	6	27.53	27.40	-4	719	-0.56%
2019/09/09	2	27.90	31	27.97	27.65	-29	721	-4.02%
2019/09/06	3	28.50	13	28.60	28.55	-10	719	-1.39%
2019/09/05	1	28.60	1	28.65	28.60	0	720	0.00%
2019/09/04	3	28.55	0	0.00	28.50	3	723	0.41%
2019/09/03	11	28.26	2	28.30	28.40	9	730	1.23%
2019/08/30	13	28.57	1	28.35	28.30	12	735	1.63%
2019/08/29	15	28.21	4	28.20	28.30	11	736	1.49%
2019/08/28	2	28.05	7	27.98	28.10	-5	741	-0.67%
2019/08/27	1	27.85	0	0.00	27.80	1	789	0.13%
2019/08/26	7	27.71	14	27.65	27.70	-7	808	-0.87%
2019/08/23	6	28.11	0	0.00	28.20	6	812	0.74%
2019/08/22	11	27.95	2	28.00	28.00	9	840	1.07%
2019/08/21	0	0.00	5	27.85	27.85	-5	845	-0.59%
2019/08/20	5	27.86	3	28.02	27.90	2	856	0.23%
2019/08/19	12	27.95	11	27.51	27.80	1	859	0.12%
2019/08/16	20	27.40	6	27.45	27.30	14	865	1.62%
2019/08/15	18	26.96	0	0.00	27.00	18	871	2.07%
2019/08/14	15	27.29	1	27.25	27.20	14	892	1.57%
2019/08/13	5	26.60	9	26.85	26.70	-4	905	-0.44%
2019/08/12	2	27.10	0	0.00	27.00	2	923	0.22%
2019/08/08	0	0.00	15	27.28	27.00	-15	940	-1.59%
2019/08/07	9	27.75	2	27.75	27.65	7	955	0.73%
2019/08/06	38	27.13	16	27.03	27.60	22	978	2.25%
2019/08/05	4	27.74	3	27.90	27.50	1	999	0.10%
2019/08/02	2	28.15	1	28.50	28.20	1	1,118	0.09%
2019/08/01	3	28.80	4	28.90	28.80	-1	1,310	-0.08%
2019/07/31	9	29.23	17	29.16	29.15	-8	1,329	-0.60%
2019/07/30	69	29.65	108	29.61	29.10	-39	1,363	-2.86%	大賣/
2019/07/29	50	28.74	13	28.62	29.05	37	1,346	2.75%
2019/07/26	0	0.00	11	28.54	28.60	-11	1,357	-0.81%
2019/07/25	5	28.75	24	28.70	28.75	-19	1,374	-1.38%
2019/07/24	14	28.68	26	28.65	28.75	-12	1,384	-0.87%
2019/07/23	7	28.38	14	28.40	28.40	-7	1,469	-0.48%
2019/07/22	14	28.22	0	0.00	28.10	14	1,479	0.95%
2019/07/19	4	28.85	4	29.20	28.60	0	1,493	0.00%
2019/07/18	0	0.00	6	29.15	29.05	-6	1,592	-0.38%
2019/07/17	4	29.20	32	29.22	29.20	-28	1,633	-1.71%
2019/07/16	22	29.81	2	29.90	29.75	20	1,651	1.21%
2019/07/15	4	30.10	0	0.00	30.20	4	1,713	0.23%
2019/07/12	22	30.40	18	30.53	30.30	4	1,850	0.22%
2019/07/11	18	30.70	7	30.73	30.60	11	1,963	0.56%
2019/07/10	20	30.45	17	30.44	30.35	3	2,004	0.15%
2019/07/09	4	31.20	71	30.72	30.25	-67	2,063	-3.25%
2019/07/08	0	0.00	16	33.70	33.65	-16	2,055	-0.78%
2019/07/05	0	0.00	6	33.71	33.70	-6	2,059	-0.29%
2019/07/04	12	33.73	9	33.74	33.75	3	2,067	0.15%
2019/07/03	0	0.00	32	33.60	33.50	-32	2,134	-1.50%
2019/07/02	96	33.85	71	33.62	33.85	25	2,277	1.10%
2019/07/01	42	32.94	12	32.78	33.10	30	2,313	1.30%
2019/06/28	15	32.45	3	32.33	32.45	12	2,304	0.52%
2019/06/27	10	32.09	0	0.00	32.10	10	2,313	0.43%
2019/06/26	19	31.98	14	31.80	32.00	5	2,313	0.22%
2019/06/25	0	0.00	6	32.23	31.90	-6	2,318	-0.26%
2019/06/24	2	32.20	20	32.19	32.25	-18	2,321	-0.78%
2019/06/21	2	32.43	27	32.57	32.15	-25	2,338	-1.07%
2019/06/20	53	32.64	69	32.54	32.60	-16	2,388	-0.67%
2019/06/19	55	32.05	9	31.73	32.20	46	2,374	1.94%
2019/06/18	0	0.00	13	31.89	31.55	-13	2,368	-0.55%
2019/06/17	1	31.85	0	0.00	31.90	1	2,368	0.04%
2019/06/14	15	31.93	3	31.82	31.85	12	2,377	0.50%
2019/06/13	13	31.79	0	0.00	31.75	13	2,424	0.54%
2019/06/12	52	31.83	3	31.85	31.95	49	2,457	1.99%
2019/06/11	55	31.63	92	31.49	31.70	-37	2,471	-1.50%
2019/06/10	26	31.46	70	31.43	31.40	-44	2,501	-1.76%
2019/06/06	10	31.20	0	0.00	31.20	10	2,501	0.40%
2019/06/05	0	0.00	11	31.76	31.60	-11	2,502	-0.44%
2019/06/04	4	31.91	1	31.70	31.65	3	2,510	0.12%
2019/06/03	16	32.31	179	32.38	32.15	-163	2,509	-6.50%	大賣/鉅額交易
2019/05/31	31	32.13	17	31.76	32.50	14	2,465	0.57%
2019/05/30	5	31.65	29	31.42	31.45	-24	2,447	-0.98%
2019/05/29	32	31.74	146	31.65	31.55	-114	2,443	-4.67%	大賣/鉅額交易
2019/05/28	60	31.21	10	30.95	31.40	50	2,419	2.07%
2019/05/27	33	30.96	50	30.85	30.90	-17	2,418	-0.70%
2019/05/24	1	31.35	15	31.20	31.20	-14	2,411	-0.58%
2019/05/23	2	31.05	86	31.17	31.15	-84	2,408	-3.49%
2019/05/22	9	31.84	57	31.74	31.75	-48	2,408	-1.99%
2019/05/21	56	31.74	58	31.65	31.80	-2	2,405	-0.08%
2019/05/20	134	31.14	8	31.23	31.65	126	2,383	5.29%	大買/鉅額交易
2019/05/17	42	31.58	54	32.27	31.65	-12	2,368	-0.51%
2019/05/16	7	32.71	84	32.96	32.35	-77	2,348	-3.28%
2019/05/15	20	33.75	23	33.74	33.50	-3	2,333	-0.13%
2019/05/14	72	32.56	76	32.39	32.95	-4	2,327	-0.17%
2019/05/13	51	33.55	18	33.54	33.25	33	2,311	1.43%
2019/05/10	116	34.38	221	34.54	33.40	-105	2,286	-4.59%	大買/大賣/鉅額交易
2019/05/09	134	35.03	148	35.05	35.35	-14	2,163	-0.65%	大買/大賣/
2019/05/08	122	33.39	2	32.45	33.40	120	1,968	6.10%	大買/鉅額交易
2019/05/07	11	33.29	48	33.50	33.00	-37	1,949	-1.90%
2019/05/06	64	32.93	121	33.09	32.75	-57	1,909	-2.99%	大賣/
2019/05/03	7	34.74	6	34.33	34.30	1	1,876	0.05%
2019/05/02	72	34.61	9	34.41	34.65	63	1,859	3.39%
2019/04/30	169	34.16	14	33.90	34.15	155	1,842	8.41%	大買/鉅額交易
2019/04/29	93	34.44	140	34.59	33.90	-47	1,835	-2.56%	大賣/
2019/04/26	17	34.47	34	34.46	34.40	-17	1,752	-0.97%
2019/04/25	190	34.14	17	33.95	34.40	173	1,779	9.72%	大買/鉅額交易
2019/04/24	10	35.04	299	35.01	34.20	-289	1,761	-16.41%	大賣/鉅額交易
2019/04/23	111	34.32	38	33.89	34.80	73	1,645	4.44%	大買/
2019/04/22	86	34.03	35	34.02	34.05	51	1,597	3.19%
2019/04/19	121	34.72	177	34.60	34.30	-56	1,568	-3.57%	大買/大賣/
2019/04/18	123	34.60	135	34.35	34.30	-12	1,496	-0.80%	大買/大賣/
2019/04/17	143	33.95	92	33.90	34.20	51	1,366	3.73%	大買/
2019/04/16	57	33.24	79	32.71	33.40	-22	1,245	-1.77%
2019/04/15	72	32.60	49	32.34	33.00	23	1,195	1.92%
2019/04/12	128	32.02	21	31.79	32.15	107	1,132	9.45%	大買/鉅額交易
2019/04/11	4	32.19	99	31.96	31.90	-95	1,101	-8.62%
2019/04/10	95	32.10	0	0.00	32.20	95	1,065	8.91%
2019/04/09	34	32.86	99	32.63	32.20	-65	1,045	-6.22%
2019/04/08	91	34.17	96	33.60	33.95	-5	970	-0.52%
2019/04/03	102	30.83	0	0.00	32.00	102	816	12.50%	大買/鉅額交易
2019/04/02	1	30.35	16	30.28	30.25	-15	737	-2.03%
2019/04/01	5	30.06	15	30.19	30.20	-10	726	-1.38%
2019/03/29	13	29.82	9	29.70	29.70	4	703	0.57%
2019/03/28	2	29.40	0	0.00	29.35	2	693	0.29%
2019/03/27	1	29.95	9	29.96	29.65	-8	684	-1.17%
2019/03/26	4	30.26	11	30.25	29.90	-7	673	-1.04%
2019/03/25	47	29.98	61	29.93	29.85	-14	651	-2.15%
2019/03/22	0	0.00	32	29.50	29.30	-32	587	-5.44%
2019/03/21	6	29.42	3	29.38	29.50	3	569	0.53%
2019/03/20	3	29.47	4	29.18	29.35	-1	561	-0.18%
2019/03/19	4	29.59	33	29.56	29.40	-29	557	-5.20%
2019/03/18	79	29.55	9	29.33	29.75	70	545	12.83%
2019/03/15	51	29.14	28	29.14	28.85	23	492	4.67%
2019/03/14	1	28.60	53	28.52	28.35	-52	457	-11.36%
2019/03/13	30	28.69	4	28.48	28.85	26	442	5.88%
2019/03/12	19	28.22	9	28.37	28.35	10	405	2.47%
2019/03/11	7	28.30	12	28.22	28.35	-5	400	-1.25%
2019/03/08	14	28.05	34	27.97	28.10	-20	399	-5.01%
2019/03/07	1	27.60	8	27.70	27.60	-7	386	-1.81%
2019/03/06	0	0.00	5	28.05	28.00	-5	382	-1.31%
2019/03/05	20	27.97	7	27.95	28.00	13	378	3.43%
2019/03/04	2	27.90	9	27.89	27.85	-7	376	-1.86%
2019/02/27	45	27.75	9	27.78	27.80	36	376	9.57%
2019/02/26	0	0.00	11	28.02	28.05	-11	370	-2.97%
2019/02/25	4	28.15	2	28.15	28.15	2	365	0.55%
2019/02/22	0	0.00	2	28.15	28.15	-2	360	-0.55%
2019/02/21	0	0.00	2	28.20	28.20	-2	356	-0.56%
2019/02/20	2	28.00	0	0.00	27.90	2	344	0.58%
2019/02/15	0	0.00	4	27.75	27.65	-4	361	-1.11%
2019/02/14	0	0.00	37	28.01	27.90	-37	359	-10.30%
2019/02/13	43	27.98	3	27.75	28.10	40	355	11.25%
2019/02/12	0	0.00	4	27.40	27.50	-4	335	-1.19%
2019/01/30	1	27.45	0	0.00	27.45	1	321	0.31%
2019/01/29	2	27.50	0	0.00	27.50	2	321	0.62%
2019/01/28	6	27.78	4	27.75	27.80	2	316	0.63%
2019/01/25	9	27.74	0	0.00	27.70	9	318	2.83%
2019/01/24	5	27.67	0	0.00	27.65	5	318	1.57%
2019/01/23	3	27.65	0	0.00	27.60	3	330	0.91%
2019/01/22	1	27.40	6	27.90	27.50	-5	331	-1.51%
2019/01/21	27	27.85	2	27.95	27.80	25	330	7.58%
2019/01/18	6	27.58	0	0.00	27.65	6	325	1.84%
2019/01/17	19	28.66	39	28.37	27.65	-20	319	-6.27%
2019/01/16	2	26.70	2	26.85	26.95	0	273	0.00%
2019/01/11	0	0.00	2	26.43	26.20	-2	268	-0.74%
2019/01/09	15	26.62	14	26.51	26.40	1	273	0.37%
2019/01/08	2	25.85	0	0.00	25.85	2	266	0.75%
2019/01/07	7	25.80	2	25.80	25.80	5	267	1.87%
2019/01/04	6	25.20	0	0.00	25.60	6	272	2.20%
2019/01/03	0	0.00	2	25.95	25.55	-2	295	-0.68%
2019/01/02	1	26.15	0	0.00	25.95	1	297	0.34%
2018/12/28	1	26.15	1	26.05	26.15	0	299	0.00%
2018/12/27	0	0.00	1	25.15	25.90	-1	301	-0.33%
2018/12/26	0	0.00	10	24.96	24.90	-10	296	-3.37%
2018/12/25	2	25.00	1	25.00	25.00	1	297	0.34%
2018/12/21	2	25.20	0	0.00	25.20	2	312	0.64%
2018/12/20	0	0.00	12	25.75	25.45	-12	313	-3.83%
2018/12/18	0	0.00	1	26.05	26.15	-1	308	-0.32%
2018/12/14	0	0.00	3	26.13	26.30	-3	312	-0.96%
2018/12/12	0	0.00	3	25.82	26.20	-3	312	-0.96%
2018/12/11	1	25.65	0	0.00	25.60	1	311	0.32%
2018/12/07	7	25.75	0	0.00	25.80	7	316	2.21%
2018/12/06	0	0.00	23	25.44	25.30	-23	317	-7.25%
2018/12/05	5	25.65	0	0.00	25.80	5	318	1.57%
2018/12/04	0	0.00	5	26.30	26.10	-5	325	-1.53%
2018/12/03	9	26.19	0	0.00	26.40	9	338	2.66%
2018/11/30	5	25.95	1	25.85	25.90	4	340	1.17%
2018/11/29	0	0.00	35	25.81	25.85	-35	347	-10.07%
2018/11/28	14	25.63	0	0.00	25.75	14	348	4.02%
2018/11/27	11	25.54	2	25.50	25.50	9	348	2.58%
2018/11/23	0	0.00	18	25.30	25.20	-18	356	-5.05%
2018/11/22	1	25.65	3	25.62	25.35	-2	356	-0.56%
2018/11/21	15	25.41	5	25.35	25.60	10	358	2.79%
2018/11/20	0	0.00	4	25.51	25.55	-4	359	-1.11%
2018/11/16	76	25.39	20	25.57	25.60	56	364	15.35%
2018/11/14	16	25.17	9	24.95	25.25	7	341	2.05%
2018/11/13	6	24.79	6	24.80	24.80	0	341	0.00%
2018/11/12	8	25.08	0	0.00	25.05	8	345	2.31%
2018/11/09	1	25.20	15	24.97	24.95	-14	347	-4.03%
2018/11/08	2	25.25	0	0.00	25.15	2	350	0.57%
2018/11/07	5	25.06	0	0.00	25.15	5	352	1.42%
2018/11/06	7	25.31	6	25.25	25.00	1	366	0.27%
2018/11/05	21	25.18	1	25.20	25.20	20	370	5.40%
2018/11/02	3	25.20	9	25.26	25.20	-6	376	-1.59%
2018/11/01	0	0.00	4	25.04	25.10	-4	402	-0.99%
2018/10/31	14	24.89	17	25.03	24.85	-3	409	-0.73%
2018/10/30	3	23.95	0	0.00	24.55	3	409	0.73%
2018/10/29	7	23.72	1	23.55	23.85	6	410	1.46%
2018/10/26	0	0.00	29	23.86	23.70	-29	414	-6.99%
2018/10/25	1	24.00	0	0.00	23.90	1	418	0.24%
2018/10/24	3	24.70	7	24.60	24.75	-4	425	-0.94%
2018/10/23	0	0.00	4	24.91	24.75	-4	430	-0.93%
2018/10/22	2	25.20	1	25.30	25.25	1	448	0.22%
2018/10/19	3	24.95	22	25.00	25.25	-19	456	-4.16%
2018/10/17	0	0.00	67	25.54	25.55	-67	517	-12.94%
2018/10/16	3	25.35	62	25.29	25.40	-59	513	-11.49%
2018/10/15	0	0.00	7	24.92	24.95	-7	514	-1.36%
2018/10/12	13	24.65	8	24.59	25.00	5	547	0.91%
2018/10/11	46	24.32	10	24.76	24.15	36	544	6.61%
2018/10/09	1	25.75	2	25.93	25.65	-1	524	-0.19%
2018/10/08	0	0.00	1	25.80	25.90	-1	528	-0.19%
2018/10/05	4	25.19	17	25.67	25.60	-13	533	-2.44%
2018/10/04	0	0.00	7	26.03	26.25	-7	528	-1.33%
2018/10/03	0	0.00	7	26.31	26.30	-7	528	-1.32%
2018/10/02	0	0.00	5	26.03	26.40	-5	535	-0.93%
2018/10/01	10	26.15	0	0.00	26.10	10	536	1.86%
2018/09/28	1	25.70	5	25.68	25.70	-4	541	-0.74%
2018/09/27	4	25.95	1	25.80	25.70	3	542	0.55%
2018/09/25	5	25.91	4	25.90	25.85	1	549	0.18%
2018/09/21	10	25.80	5	25.84	25.80	5	553	0.90%
2018/09/20	0	0.00	4	25.81	25.85	-4	556	-0.72%
2018/09/19	5	26.15	5	26.15	26.15	0	567	0.00%
2018/09/18	0	0.00	5	25.89	26.10	-5	568	-0.88%
2018/09/17	0	0.00	10	26.00	26.10	-10	577	-1.73%
2018/09/14	0	0.00	9	25.92	25.90	-9	579	-1.55%
2018/09/13	1	25.50	0	0.00	25.65	1	583	0.17%
2018/09/12	0	0.00	6	25.38	25.10	-6	583	-1.03%
2018/09/11	27	25.42	0	0.00	25.35	27	593	4.55%
2018/09/10	8	25.10	1	25.40	25.40	7	606	1.15%
2018/09/07	0	0.00	7	25.90	25.90	-7	659	-1.06%
2018/09/06	6	26.70	0	0.00	26.80	6	690	0.87%
2018/09/05	0	0.00	25	27.25	27.15	-25	716	-3.49%
2018/09/04	8	27.50	1	27.60	27.50	7	744	0.94%
2018/09/03	0	0.00	3	27.70	27.70	-3	763	-0.39%
2018/08/30	10	27.94	0	0.00	28.00	10	886	1.13%
2018/08/29	0	0.00	10	27.75	27.70	-10	920	-1.09%
2018/08/28	0	0.00	38	27.89	27.90	-38	994	-3.82%
2018/08/27	33	27.85	18	27.83	27.90	15	1,176	1.27%
2018/08/24	0	0.00	23	27.64	27.55	-23	1,307	-1.76%
2018/08/23	2	27.60	31	27.78	27.75	-29	1,452	-2.00%
2018/08/22	0	0.00	38	27.85	27.75	-38	1,512	-2.51%
2018/08/21	10	27.90	25	27.90	27.90	-15	1,527	-0.98%
2018/08/20	0	0.00	37	27.85	27.80	-37	1,539	-2.40%
2018/08/17	1	27.80	54	27.90	27.85	-53	1,549	-3.42%
2018/08/16	31	27.74	32	27.63	27.75	-1	1,549	-0.06%
2018/08/15	3	27.40	49	27.52	27.60	-46	1,554	-2.96%
2018/08/14	8	27.85	36	27.76	27.80	-28	1,579	-1.77%
2018/08/13	3	27.92	49	27.63	27.70	-46	1,579	-2.91%
2018/08/10	0	0.00	52	28.49	28.35	-52	1,570	-3.31%
2018/08/09	2	28.60	11	28.72	28.70	-9	1,569	-0.57%
2018/08/08	17	28.85	44	28.98	28.85	-27	1,568	-1.72%
2018/08/07	1	28.50	6	28.65	28.50	-5	1,544	-0.32%
2018/08/06	34	28.35	2	28.15	28.40	32	1,541	2.08%
2018/08/03	38	27.91	0	0.00	28.00	38	1,536	2.47%
2018/08/02	0	0.00	3	28.07	27.80	-3	1,532	-0.20%
2018/08/01	0	0.00	6	28.10	28.15	-6	1,526	-0.39%
2018/07/30	0	0.00	21	27.61	27.75	-21	1,513	-1.39%
2018/07/27	21	28.01	2	28.05	27.95	19	1,509	1.26%
2018/07/26	2	27.60	22	27.60	27.65	-20	1,492	-1.34%
2018/07/25	30	27.62	0	0.00	27.55	30	1,483	2.02%
2018/07/24	53	27.81	71	27.67	27.45	-18	1,476	-1.22%
2018/07/20	0	0.00	55	26.87	26.75	-55	1,433	-3.84%
2018/07/19	65	27.30	87	27.12	27.00	-22	1,434	-1.53%
2018/07/18	0	0.00	20	26.43	26.45	-20	1,409	-1.42%
2018/07/17	0	0.00	80	26.73	26.60	-80	1,412	-5.66%
2018/07/16	4	26.78	84	26.75	26.75	-80	1,410	-5.67%
2018/07/13	42	26.58	20	26.49	26.50	22	1,407	1.56%
2018/07/12	28	26.09	10	26.10	26.20	18	1,406	1.28%
2018/07/11	14	26.15	39	26.09	25.90	-25	1,411	-1.77%
2018/07/10	47	26.28	53	26.20	26.15	-6	1,460	-0.41%
2018/07/09	21	25.31	8	25.12	25.60	13	1,460	0.89%
2018/07/06	13	24.80	0	0.00	25.05	13	1,471	0.88%
2018/07/03	1	25.75	12	25.60	25.50	-11	1,533	-0.72%
2018/07/02	0	0.00	17	26.02	25.85	-17	1,528	-1.11%
2018/06/29	23	25.96	1	25.80	25.90	22	1,527	1.44%
2018/06/28	1	25.70	5	25.70	25.50	-4	1,524	-0.26%
2018/06/27	5	26.05	0	0.00	26.00	5	1,511	0.33%
2018/06/26	7	26.01	0	0.00	26.00	7	1,510	0.46%
2018/06/25	14	26.64	2	26.85	26.45	12	1,502	0.80%
2018/06/22	31	26.55	6	26.47	26.55	25	1,501	1.66%
2018/06/21	5	26.74	0	0.00	26.70	5	1,497	0.33%
2018/06/20	4	26.53	0	0.00	26.35	4	1,498	0.27%
2018/06/19	4	26.84	0	0.00	26.55	4	1,489	0.27%
2018/06/15	3	27.30	34	27.30	27.10	-31	1,475	-2.10%
2018/06/14	39	28.73	0	0.00	28.75	39	1,418	2.75%
2018/06/13	0	0.00	33	28.45	28.35	-33	1,379	-2.39%
2018/06/11	20	28.78	0	0.00	28.70	20	1,317	1.52%
2018/06/08	38	28.90	36	29.05	28.40	2	1,302	0.15%
2018/06/07	0	0.00	44	30.79	30.85	-44	1,220	-3.61%
2018/06/06	40	30.97	0	0.00	30.75	40	1,197	3.34%
2018/06/05	10	30.99	25	31.16	30.95	-15	1,167	-1.29%
2018/06/04	38	31.22	202	30.88	31.45	-164	1,095	-14.97%	大賣/鉅額交易
2018/06/01	213	29.66	20	29.85	29.40	193	915	21.09%	大買/鉅額交易
2018/05/31	3	29.23	348	29.24	29.20	-345	787	-43.82%	大賣/鉅額交易
2018/05/30	283	28.15	0	0.00	28.30	283	646	43.81%	大買/鉅額交易
2018/05/29	3	27.20	83	27.28	27.10	-80	584	-13.69%
2018/05/28	86	27.09	0	0.00	27.10	86	570	15.07%
2018/05/25	3	26.55	0	0.00	26.55	3	564	0.53%
2018/05/24	3	26.63	13	26.50	26.50	-10	572	-1.75%
2018/05/23	3	26.82	7	26.65	26.70	-4	572	-0.70%
2018/05/22	6	27.24	4	27.20	27.00	2	568	0.35%
2018/05/21	16	26.71	0	0.00	26.70	16	552	2.89%
2018/05/18	23	26.70	78	26.62	26.60	-55	557	-9.87%
2018/05/17	101	26.57	3	26.40	26.70	98	575	17.01%	大買/
2018/05/16	23	26.63	46	26.45	26.35	-23	579	-3.97%
2018/05/15	90	26.30	0	0.00	26.45	90	598	15.04%
2018/05/14	3	26.22	69	26.22	26.15	-66	631	-10.46%
2018/05/11	3	26.50	21	26.54	26.35	-18	639	-2.81%
2018/05/10	3	26.50	26	26.48	26.50	-23	649	-3.54%
2018/05/09	3	26.50	2	26.60	26.50	1	657	0.15%
2018/05/08	3	26.57	5	26.60	26.50	-2	668	-0.30%
2018/05/07	34	26.41	7	26.30	26.60	27	679	3.97%
2018/05/04	3	26.18	0	0.00	26.15	3	683	0.44%
2018/05/03	3	26.52	5	26.27	26.40	-2	689	-0.29%
2018/05/02	5	26.54	1	26.50	26.40	4	700	0.57%
2018/04/30	8	26.72	0	0.00	26.70	8	713	1.12%
2018/04/27	3	25.75	0	0.00	25.70	3	722	0.42%
2018/04/26	3	25.95	16	26.08	25.50	-13	745	-1.74%
2018/04/25	3	26.12	0	0.00	26.25	3	776	0.39%
2018/04/24	3	26.55	15	26.92	26.40	-12	818	-1.47%
2018/04/23	29	27.06	0	0.00	27.15	29	1,046	2.77%
2018/04/20	35	27.07	0	0.00	27.00	35	1,116	3.14%
2018/04/19	35	27.27	0	0.00	27.15	35	1,124	3.11%
2018/04/18	33	27.13	0	0.00	27.15	33	1,143	2.89%
2018/04/17	3	27.30	1	27.20	27.10	2	1,145	0.17%
2018/04/16	17	27.87	7	27.57	27.50	10	1,159	0.86%
2018/04/13	3	27.58	15	27.60	27.50	-12	1,121	-1.07%
2018/04/12	16	27.85	0	0.00	27.80	16	1,149	1.39%
2018/04/11	13	28.08	21	28.03	28.10	-8	1,219	-0.66%
2018/04/10	3	28.05	0	0.00	27.95	3	1,243	0.24%
2018/04/02	12	26.77	0	0.00	26.75	12	1,236	0.97%
2018/03/30	4	26.68	0	0.00	26.60	4	1,293	0.31%
2018/03/29	3	26.67	0	0.00	26.60	3	1,313	0.23%
2018/03/28	2	26.75	0	0.00	26.75	2	1,325	0.15%
2018/03/26	2	26.75	0	0.00	26.75	2	1,344	0.15%
2018/03/23	4	26.40	0	0.00	26.65	4	1,348	0.30%
2018/03/22	0	0.00	2	27.10	26.80	-2	1,356	-0.15%
2018/03/21	12	27.04	0	0.00	27.10	12	1,356	0.88%
2018/03/19	0	0.00	7	27.30	27.10	-7	1,370	-0.51%
2018/03/16	0	0.00	1	27.30	27.10	-1	1,370	-0.07%
2018/03/09	16	27.03	0	0.00	26.85	16	1,375	1.16%
2018/03/08	5	26.90	8	26.83	26.65	-3	1,375	-0.22%
2018/03/07	6	27.00	8	26.86	26.70	-2	1,379	-0.14%
2018/03/06	0	0.00	8	26.99	27.00	-8	1,395	-0.57%
2018/03/05	0	0.00	29	27.02	26.90	-29	1,412	-2.05%
2018/03/02	17	26.88	11	26.80	26.95	6	1,420	0.42%
2018/03/01	10	27.01	8	26.91	26.85	2	1,427	0.14%
2018/02/27	0	0.00	1	27.00	27.00	-1	1,444	-0.07%
2018/02/26	3	27.20	22	27.30	27.20	-19	1,465	-1.30%
2018/02/23	11	26.73	0	0.00	26.65	11	1,454	0.76%
2018/02/22	11	26.40	0	0.00	26.40	11	1,468	0.75%
2018/02/21	22	26.05	1	26.10	26.10	21	1,479	1.42%
2018/02/12	1	25.15	59	25.19	25.05	-58	1,477	-3.92%
2018/02/09	97	24.87	0	0.00	25.05	97	1,507	6.43%
2018/02/08	10	25.87	0	0.00	25.90	10	1,502	0.67%
2018/02/07	11	26.12	2	26.33	25.80	9	1,502	0.60%
2018/02/06	16	25.60	92	26.33	25.75	-76	1,497	-5.08%
2018/02/05	87	26.98	2	26.65	27.20	85	1,478	5.75%
2018/02/02	0	0.00	36	27.52	27.50	-36	1,480	-2.43%
2018/02/01	0	0.00	5	27.98	27.90	-5	1,507	-0.33%
2018/01/31	4	28.10	2	28.20	28.05	2	1,526	0.13%
2018/01/30	0	0.00	59	28.54	28.25	-59	1,566	-3.77%
2018/01/26	7	28.57	16	28.40	28.55	-9	1,580	-0.57%
2018/01/25	0	0.00	13	28.66	28.40	-13	1,596	-0.81%
2018/01/24	35	28.62	9	28.60	28.65	26	1,710	1.52%
2018/01/23	0	0.00	116	28.74	28.55	-116	1,755	-6.61%	大賣/鉅額交易
2018/01/22	116	28.90	0	0.00	28.55	116	1,757	6.60%	大買/鉅額交易
2018/01/19	0	0.00	60	28.89	28.40	-60	1,790	-3.35%
2018/01/18	66	28.86	1	28.60	28.80	65	1,777	3.66%
2018/01/17	6	31.32	725	30.38	28.60	-719	1,746	-41.17%	大賣/鉅額交易
2018/01/16	549	29.12	8	28.43	30.00	541	1,531	35.34%	大買/鉅額交易
2018/01/15	15	28.48	18	28.42	28.40	-3	1,466	-0.20%
2018/01/12	21	28.46	21	28.20	28.40	0	1,477	0.00%
2018/01/11	23	27.82	0	0.00	28.00	23	1,473	1.56%
2018/01/10	0	0.00	22	28.42	27.75	-22	1,475	-1.49%
2018/01/09	29	28.22	12	27.97	28.25	17	1,470	1.16%
2018/01/08	6	27.90	78	28.46	27.90	-72	1,473	-4.88%
2018/01/05	79	28.99	1	28.95	28.80	78	1,451	5.37%
2018/01/04	6	28.35	39	28.39	28.35	-33	1,399	-2.36%
2018/01/03	18	28.02	15	27.74	28.00	3	1,369	0.22%
2018/01/02	30	27.87	0	0.00	27.70	30	1,360	2.21%