勤美 (1532)-美商高盛券商分點個股進出

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

勤美

(1532)

可現股當沖

股價
33.85
漲跌
▲0.20
漲幅
+0.59%
成交量
1,603張
產業
上市電機機械類股
160人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

勤美 (1532)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	47	33.74	149	33.77	33.65	-102	1,788	-5.70%	大賣/鉅額交易
2024/11/19	12	34.22	78	34.10	34.15	-66	1,786	-3.69%
2024/11/18	71	34.23	29	34.17	34.20	42	1,805	2.33%
2024/11/15	192	34.42	118	34.39	34.05	74	1,811	4.09%	大買/大賣/
2024/11/14	253	34.34	455	34.48	33.95	-202	1,738	-11.62%	大買/大賣/鉅額交易
2024/11/13	47	37.00	42	36.79	36.60	5	1,621	0.31%
2024/11/12	31	37.09	117	36.99	37.05	-86	1,682	-5.11%	大賣/
2024/11/11	39	37.63	34	37.65	37.80	5	1,703	0.29%
2024/11/08	30	37.56	43	37.64	37.40	-13	1,736	-0.75%
2024/11/07	64	38.00	19	37.98	38.10	45	1,745	2.58%
2024/11/06	25	37.73	28	37.77	37.80	-3	1,759	-0.17%
2024/11/05	13	37.81	55	37.81	37.70	-42	1,809	-2.32%
2024/11/04	24	38.12	99	37.99	37.85	-75	1,865	-4.02%
2024/11/01	247	37.62	55	37.44	38.30	192	1,920	10.00%	大買/鉅額交易
2024/10/30	38	36.88	17	36.89	36.90	21	1,938	1.08%
2024/10/29	116	37.03	66	36.96	36.90	50	1,977	2.53%	大買/
2024/10/28	127	37.37	74	37.41	37.10	53	1,990	2.66%	大買/
2024/10/25	44	37.23	28	37.25	37.45	16	2,013	0.79%
2024/10/24	22.1	37.30	58	37.25	37.15	-35.9	2,060	-1.74%
2024/10/23	44	37.53	80	37.41	37.20	-36	2,113	-1.70%
2024/10/22	22	37.94	56	37.90	37.95	-34	2,138	-1.59%
2024/10/21	97	37.87	63	37.68	38.00	34	2,191	1.55%
2024/10/18	87	37.65	74	37.54	37.50	13	2,215	0.59%
2024/10/17	59	37.65	50	37.49	37.35	9	2,269	0.40%
2024/10/16	39.6	37.07	31	37.00	37.25	8.6	2,317	0.37%
2024/10/15	36	37.07	78	37.00	36.90	-42	2,363	-1.78%
2024/10/14	88	36.87	14	36.78	37.00	74	2,459	3.01%
2024/10/11	97	36.51	50	36.42	36.50	47	2,516	1.87%
2024/10/09	99	36.89	164	36.94	36.50	-65	2,651	-2.45%	大賣/
2024/10/08	51	37.72	272	37.65	37.50	-221	2,682	-8.24%	大賣/鉅額交易
2024/10/07	25	38.20	45	38.19	38.20	-20	2,714	-0.74%
2024/10/04	34	38.03	30	38.07	38.10	4	2,753	0.15%
2024/10/01	15	38.53	301	38.56	38.50	-286	2,756	-10.38%	大賣/鉅額交易
2024/09/30	29	39.27	131	39.38	39.15	-102	2,768	-3.68%	大賣/鉅額交易
2024/09/27	9	38.96	149	38.91	38.90	-140	2,761	-5.07%	大賣/鉅額交易
2024/09/26	39	39.04	90	38.99	38.90	-51	2,784	-1.83%
2024/09/25	87	39.10	23	39.05	39.05	64	2,802	2.28%
2024/09/24	21	38.54	195	38.50	38.55	-174	2,826	-6.16%	大賣/鉅額交易
2024/09/23	197	38.38	112	38.33	38.85	85	2,837	3.00%	大買/大賣/
2024/09/20	262	37.62	217	37.72	37.40	45	2,839	1.59%	大買/大賣/
2024/09/19	59	39.03	139	38.94	39.20	-80	2,793	-2.86%	大賣/
2024/09/18	44	39.07	289	39.05	38.80	-245	2,815	-8.70%	大賣/鉅額交易
2024/09/16	43	38.69	88	38.70	38.65	-45	2,859	-1.57%
2024/09/13	68	38.46	139	38.50	38.60	-71	2,948	-2.41%	大賣/
2024/09/12	76	37.92	108	37.76	37.80	-32	2,976	-1.08%	大賣/
2024/09/11	36	37.52	124	37.49	37.50	-88	3,006	-2.93%	大賣/
2024/09/10	180	38.29	154	38.33	37.80	26	3,073	0.85%	大買/大賣/
2024/09/09	99	37.59	83	37.32	37.70	16	3,111	0.51%
2024/09/06	25	37.43	192	37.38	37.75	-167	3,147	-5.31%	大賣/鉅額交易
2024/09/05	112	37.34	81	37.36	37.20	31	3,183	0.97%	大買/
2024/09/04	96	36.74	289	36.81	36.80	-193	3,304	-5.84%	大賣/鉅額交易
2024/09/03	80	38.50	154	38.46	38.40	-74	3,462	-2.14%	大賣/
2024/09/02	28	38.86	84	38.89	38.75	-56	3,499	-1.60%
2024/08/30	26	39.34	45	39.11	39.45	-19	3,560	-0.53%
2024/08/29	49	39.01	160	38.93	39.05	-111	3,658	-3.03%	大賣/鉅額交易
2024/08/28	131	40.32	179	40.18	40.30	-48	3,708	-1.30%	大買/大賣/
2024/08/27	67	40.19	159	40.15	40.40	-92	3,816	-2.41%	大賣/
2024/08/26	59	40.24	98	40.12	40.00	-39	3,870	-1.01%
2024/08/23	8	39.89	120	39.97	40.25	-112	3,919	-2.86%	大賣/鉅額交易
2024/08/22	187	40.15	139	40.52	40.75	48	3,950	1.22%	大買/大賣/
2024/08/21	244.7	40.70	178	40.59	40.35	66.7	3,935	1.69%	大買/大賣/
2024/08/20	36	40.98	211	41.05	41.05	-175	3,951	-4.43%	大賣/鉅額交易
2024/08/19	270	41.89	158	41.82	41.75	112	4,063	2.76%	大買/大賣/鉅額交易
2024/08/16	46	41.79	56	41.63	41.55	-10	4,129	-0.24%
2024/08/15	70	41.69	184	41.63	41.45	-114	4,162	-2.74%	大賣/鉅額交易
2024/08/14	100	41.87	165	41.68	41.35	-65	4,222	-1.54%	大賣/
2024/08/13	109	41.33	401	41.39	41.85	-292	4,289	-6.81%	大買/大賣/鉅額交易
2024/08/12	138	40.42	160	40.19	40.50	-22	4,466	-0.49%	大買/大賣/
2024/08/09	114	41.45	70	41.20	41.00	44	4,584	0.96%	大買/
2024/08/08	123	40.48	291	40.43	40.15	-168	4,637	-3.62%	大買/大賣/鉅額交易
2024/08/07	103	40.83	205	41.28	41.45	-102	4,691	-2.17%	大買/大賣/鉅額交易
2024/08/06	395	38.14	242	38.28	38.55	153	4,776	3.20%	大買/大賣/鉅額交易
2024/08/05	229	39.25	96	39.71	39.05	133	4,850	2.74%	大買/鉅額交易
2024/08/02	31	43.17	206	44.17	43.20	-175	4,993	-3.50%	大賣/鉅額交易
2024/08/01	162	44.34	31	44.82	45.15	131	5,437	2.41%	大買/鉅額交易
2024/07/31	76	43.51	53	43.15	43.50	23	5,721	0.40%
2024/07/30	239	43.05	77	42.80	43.60	162	6,151	2.63%	大買/鉅額交易
2024/07/29	234	43.60	160	43.54	43.15	74	6,546	1.13%	大買/大賣/
2024/07/26	259	43.38	193	43.43	43.40	66	6,654	0.99%	大買/大賣/
2024/07/23	150	44.80	110	44.61	44.60	40	6,917	0.58%	大買/大賣/
2024/07/22	139	43.89	73	44.20	44.35	66	7,020	0.94%	大買/
2024/07/19	19	45.39	258	45.69	45.30	-239	7,068	-3.38%	大賣/鉅額交易
2024/07/18	91	46.16	287	46.08	46.40	-196	7,121	-2.75%	大賣/鉅額交易
2024/07/17	109	46.12	202	46.01	45.95	-93	7,118	-1.31%	大買/大賣/
2024/07/16	27	46.11	339	45.95	45.95	-312	7,249	-4.30%	大賣/鉅額交易
2024/07/15	292	45.73	385	45.72	45.80	-93	7,356	-1.26%	大買/大賣/
2024/07/12	150	44.45	233	44.37	44.45	-83	7,384	-1.12%	大買/大賣/
2024/07/11	169	44.59	705	44.89	44.45	-536	7,449	-7.20%	大買/大賣/鉅額交易
2024/07/10	100	46.73	313	46.66	46.70	-213	7,379	-2.89%	大賣/鉅額交易
2024/07/09	197	44.96	61	45.20	45.45	136	7,414	1.83%	大買/鉅額交易
2024/07/08	39	45.66	137	45.94	45.40	-98	7,522	-1.30%	大賣/
2024/07/05	34	46.51	69	46.58	46.65	-35	7,559	-0.46%
2024/07/04	61	46.59	95	46.44	46.25	-34	7,567	-0.45%
2024/07/03	41	46.38	112	46.45	46.30	-71	7,591	-0.94%	大賣/
2024/07/02	101	46.54	214	46.68	46.45	-113	7,586	-1.49%	大買/大賣/鉅額交易
2024/07/01	65	47.33	178	47.30	47.40	-113	7,569	-1.49%	大賣/鉅額交易
2024/06/28	327	46.85	28	46.85	46.90	299	7,555	3.96%	大買/鉅額交易
2024/06/27	205	46.97	94	46.98	46.85	111	7,540	1.47%	大買/鉅額交易
2024/06/26	184	47.64	46	47.58	47.55	138	7,513	1.84%	大買/鉅額交易
2024/06/25	94	48.21	145	48.04	48.30	-51	7,490	-0.68%	大賣/
2024/06/24	168	48.28	158	48.31	48.30	10	7,481	0.13%	大買/大賣/
2024/06/21	255	48.45	616	48.40	48.25	-361	7,461	-4.84%	大買/大賣/鉅額交易
2024/06/20	542	48.92	128	48.87	49.45	414	7,403	5.59%	大買/大賣/鉅額交易
2024/06/19	48	49.82	147	49.45	49.35	-99	7,310	-1.35%	大賣/
2024/06/18	186	50.27	90	49.92	49.50	96	7,279	1.32%	大買/
2024/06/17	176	49.32	225	49.71	49.40	-49	7,252	-0.68%	大買/大賣/
2024/06/14	244	50.92	59	50.70	50.40	185	7,209	2.57%	大買/鉅額交易
2024/06/13	139	50.29	139	50.04	50.30	0	7,192	0.00%	大買/大賣/
2024/06/12	98	49.80	173	49.57	49.80	-75	7,275	-1.03%	大賣/
2024/06/11	94	51.46	585	51.42	50.30	-491	7,219	-6.80%	大賣/鉅額交易
2024/06/07	517	53.48	124	53.25	52.60	393	7,100	5.53%	大買/大賣/鉅額交易
2024/06/06	177	51.51	109	51.38	51.60	68	6,929	0.98%	大買/大賣/
2024/06/05	110	52.27	168	51.99	52.20	-58	6,886	-0.84%	大買/大賣/
2024/06/04	404	52.39	383	52.42	52.40	21	6,832	0.31%	大買/大賣/
2024/06/03	282	51.73	146	51.40	51.90	136	6,753	2.01%	大買/大賣/鉅額交易
2024/05/31	669	52.30	35	52.28	51.80	634	6,765	9.37%	大買/鉅額交易
2024/05/30	146	51.03	263	50.78	50.50	-117	6,626	-1.77%	大買/大賣/鉅額交易
2024/05/29	145	51.02	158	50.82	51.10	-13	6,563	-0.20%	大買/大賣/
2024/05/28	109	50.27	85	50.16	49.90	24	6,500	0.37%	大買/
2024/05/27	177	49.19	45	49.30	49.15	132	6,453	2.05%	大買/鉅額交易
2024/05/24	88	49.39	169	49.33	49.35	-81	6,418	-1.26%	大賣/
2024/05/23	426	49.66	51	50.09	49.50	375	6,393	5.87%	大買/鉅額交易
2024/05/22	190	51.22	83	51.17	51.40	107	6,261	1.71%	大買/鉅額交易
2024/05/21	610	51.95	29	51.91	52.20	581	6,175	9.41%	大買/鉅額交易
2024/05/20	331	52.36	177	52.37	52.30	154	6,124	2.51%	大買/大賣/鉅額交易
2024/05/17	281	52.38	193	52.17	52.50	88	6,043	1.46%	大買/大賣/
2024/05/16	130	51.88	292	51.72	51.60	-162	5,918	-2.74%	大買/大賣/鉅額交易
2024/05/15	150	50.57	202	50.78	50.70	-52	5,720	-0.91%	大買/大賣/
2024/05/14	119	48.75	94	48.90	48.75	25	5,571	0.45%	大買/
2024/05/13	203	49.32	142	49.18	49.30	61	5,506	1.11%	大買/大賣/
2024/05/10	303	49.75	217	49.38	48.65	86	5,435	1.58%	大買/大賣/
2024/05/09	297	49.81	236	50.42	48.75	61	5,297	1.15%	大買/大賣/
2024/05/08	856	51.14	58	51.55	51.00	798	5,160	15.46%	大買/鉅額交易
2024/05/07	337	53.66	480	53.84	53.70	-143	4,960	-2.88%	大買/大賣/鉅額交易
2024/05/06	359	54.41	413	53.34	53.30	-54	4,471	-1.21%	大買/大賣/
2024/05/03	375	52.21	552	53.45	55.50	-177	4,145	-4.27%	大買/大賣/鉅額交易
2024/05/02	394	50.87	283	49.77	52.20	111	3,699	3.00%	大買/大賣/鉅額交易
2024/04/30	110	47.02	308	47.01	47.50	-198	3,275	-6.05%	大買/大賣/鉅額交易
2024/04/29	329	46.94	249	46.89	47.35	80	3,121	2.56%	大買/大賣/
2024/04/26	179	44.33	764	44.61	44.15	-585	2,803	-20.86%	大買/大賣/鉅額交易
2024/04/25	211	44.10	91	44.25	44.00	120	2,668	4.50%	大買/鉅額交易
2024/04/24	181	43.45	186	43.47	43.40	-5	2,577	-0.19%	大買/大賣/
2024/04/23	181	42.59	81	42.51	42.40	100	2,506	3.99%	大買/
2024/04/22	290	42.90	292	43.17	42.20	-2	2,460	-0.08%	大買/大賣/
2024/04/19	720	41.65	78	42.00	42.15	642	2,281	28.14%	大買/鉅額交易
2024/04/18	89	41.98	836	42.54	43.05	-747	2,146	-34.80%	大賣/鉅額交易
2024/04/17	223	41.61	121	41.60	41.75	102	2,028	5.03%	大買/大賣/鉅額交易
2024/04/16	252	40.40	14	40.33	40.20	238	1,943	12.25%	大買/鉅額交易
2024/04/15	310	41.73	41	41.77	41.35	269	1,893	14.20%	大買/鉅額交易
2024/04/12	369	41.34	47	40.54	41.35	322	1,845	17.45%	大買/鉅額交易
2024/04/11	149	39.53	48	39.32	39.75	101	1,697	5.95%	大買/鉅額交易
2024/04/10	126	38.83	19	38.84	38.90	107	1,628	6.57%	大買/鉅額交易
2024/04/09	84	38.42	80	38.42	38.40	4	1,615	0.25%
2024/04/08	85	37.87	7	37.94	38.00	78	1,582	4.93%
2024/04/03	204	37.66	2	37.40	37.75	202	1,590	12.70%	大買/鉅額交易
2024/04/02	36	37.18	13	37.21	37.40	23	1,602	1.44%
2024/04/01	34	37.88	22	37.82	37.55	12	1,645	0.73%
2024/03/29	31	37.18	19	37.15	37.35	12	1,658	0.72%
2024/03/28	53	37.47	15	37.45	37.35	38	1,674	2.27%
2024/03/27	34	36.87	7	36.83	36.80	27	1,663	1.62%
2024/03/26	10	36.79	79	36.54	36.50	-69	1,650	-4.18%
2024/03/25	31	36.67	8	36.62	36.85	23	1,675	1.37%
2024/03/22	42	36.44	90	36.50	36.45	-48	1,668	-2.88%
2024/03/21	17	36.59	37	36.61	36.55	-20	1,661	-1.20%
2024/03/20	9	36.61	24	36.50	36.60	-15	1,656	-0.91%
2024/03/19	224	36.94	53	36.79	36.75	171	1,660	10.30%	大買/鉅額交易
2024/03/18	49	35.94	14	36.34	36.65	35	1,650	2.12%
2024/03/15	49	36.66	276	36.76	36.55	-227	1,607	-14.12%	大賣/鉅額交易
2024/03/14	8	39.00	3	39.03	39.00	5	1,490	0.34%
2024/03/13	34	39.24	12	39.18	39.00	22	1,498	1.47%
2024/03/12	36	39.94	0	0.00	39.80	36	1,525	2.36%
2024/03/11	11	39.25	30	39.26	39.15	-19	1,535	-1.24%
2024/03/08	40	39.19	12	39.20	39.35	28	1,542	1.81%
2024/03/07	125	39.98	69	39.93	39.80	56	1,536	3.64%	大買/
2024/03/06	170	39.95	16	39.82	40.10	154	1,525	10.09%	大買/鉅額交易
2024/03/05	19	38.89	6	38.82	38.75	13	1,459	0.89%
2024/03/04	4	39.10	6	39.16	38.90	-2	1,478	-0.14%
2024/03/01	3	38.73	31	38.72	38.80	-28	1,501	-1.86%
2024/02/29	82	38.70	47	38.77	38.70	35	1,553	2.25%
2024/02/27	0	0.00	68	38.75	38.50	-68	1,569	-4.33%
2024/02/26	5	39.26	52	39.00	38.90	-47	1,578	-2.98%
2024/02/23	37	39.38	24	39.35	39.50	13	1,570	0.83%
2024/02/22	41	38.91	18	38.87	38.95	23	1,564	1.47%
2024/02/21	0	0.00	12	38.93	39.00	-12	1,576	-0.76%
2024/02/20	23	39.01	2	38.95	39.00	21	1,594	1.32%
2024/02/19	16	39.03	21	38.92	38.95	-5	1,595	-0.31%
2024/02/16	7	38.79	47	38.64	38.85	-40	1,589	-2.52%
2024/02/15	16	38.98	22	39.07	39.15	-6	1,570	-0.38%
2024/02/05	41	38.57	9	38.56	38.70	32	1,563	2.05%
2024/02/02	113	38.99	15	39.01	38.85	98	1,548	6.33%	大買/
2024/02/01	5	39.35	4	39.38	39.20	1	1,542	0.06%
2024/01/31	159	39.35	5	39.40	39.45	154	1,543	9.98%	大買/鉅額交易
2024/01/30	63	39.20	6	39.22	39.30	57	1,545	3.69%
2024/01/29	39	39.44	2	39.35	39.45	37	1,537	2.41%
2024/01/26	7	39.18	1	39.30	39.35	6	1,531	0.39%
2024/01/25	0	0.00	15	39.10	39.00	-15	1,529	-0.98%
2024/01/24	84	39.21	10	39.53	39.45	74	1,524	4.85%
2024/01/23	24	38.79	4	38.73	38.65	20	1,513	1.32%
2024/01/22	15	39.01	15	38.97	39.00	0	1,501	0.00%
2024/01/19	47	38.67	7	38.68	38.60	40	1,494	2.68%
2024/01/18	47	38.51	15	38.45	38.55	32	1,481	2.16%
2024/01/17	96	39.00	1	39.40	38.80	95	1,461	6.50%
2024/01/16	18	40.11	22	40.03	40.00	-4	1,427	-0.28%
2024/01/15	67	40.46	3	40.73	40.75	64	1,403	4.56%
2024/01/12	59	39.79	7	39.83	39.90	52	1,403	3.71%
2024/01/11	35	40.14	6	40.15	40.15	29	1,378	2.10%
2024/01/10	126	40.27	37	40.34	40.10	89	1,378	6.46%	大買/
2024/01/09	40	41.02	12	41.36	41.00	28	1,341	2.09%
2024/01/08	56	42.06	49	41.69	41.65	7	1,308	0.53%
2024/01/05	5	40.98	99	40.93	41.00	-94	1,253	-7.50%
2024/01/04	13	41.27	3	41.13	41.00	10	1,248	0.80%
2024/01/03	37	41.65	18	41.90	41.50	19	1,237	1.53%
2024/01/02	92	42.25	9	42.25	42.15	83	1,224	6.78%
2023/12/29	64	41.50	9	41.86	41.95	55	1,204	4.57%
2023/12/28	51	41.50	56	41.67	41.50	-5	1,179	-0.42%
2023/12/27	36	42.05	19	42.01	41.90	17	1,169	1.45%
2023/12/26	80	40.96	14	41.37	41.40	66	1,107	5.96%
2023/12/25	3	40.57	7	40.39	40.40	-4	1,060	-0.38%
2023/12/22	70	40.10	17	39.76	40.20	53	1,030	5.14%
2023/12/21	48	39.50	31	39.33	39.35	17	1,022	1.66%
2023/12/20	170	39.82	79	39.46	39.30	91	1,015	8.96%	大買/
2023/12/19	0	0.00	53	38.93	39.30	-53	983	-5.39%
2023/12/18	22	39.52	5	39.14	39.05	17	987	1.72%
2023/12/15	22	39.17	21	39.29	39.30	1	986	0.10%
2023/12/14	13	38.99	16	39.15	38.90	-3	991	-0.30%
2023/12/13	5	39.05	104	39.29	39.30	-99	977	-10.13%	大賣/
2023/12/12	1	38.55	21	38.46	38.50	-20	970	-2.06%
2023/12/11	0	0.00	70	38.77	38.60	-70	967	-7.23%
2023/12/08	3	39.07	44	39.15	39.25	-41	959	-4.27%
2023/12/07	20	39.02	16	39.00	38.95	4	958	0.42%
2023/12/06	28	39.86	41	39.93	39.75	-13	931	-1.40%
2023/12/05	43	40.10	3	40.10	40.20	40	909	4.40%
2023/12/04	6	40.18	22	39.94	40.15	-16	902	-1.77%
2023/12/01	16	39.83	0	0.00	39.95	16	897	1.78%
2023/11/30	16	39.50	30	39.55	39.65	-14	892	-1.57%
2023/11/29	17	39.68	2	39.65	39.65	15	898	1.67%
2023/11/28	51	39.41	3	38.95	39.35	48	902	5.32%
2023/11/27	35	39.04	27	38.95	38.95	8	871	0.92%
2023/11/24	41	38.24	2	38.08	38.40	39	819	4.76%
2023/11/22	6	37.63	11	37.64	37.65	-5	797	-0.63%
2023/11/21	1	37.55	11	37.19	37.55	-10	790	-1.27%
2023/11/20	4	37.43	62	37.41	37.20	-58	782	-7.42%
2023/11/17	8	37.41	14	37.23	37.40	-6	781	-0.77%
2023/11/16	18	36.71	34	36.73	36.80	-16	770	-2.08%
2023/11/15	32	36.50	1	36.60	36.60	31	787	3.94%
2023/11/14	7	35.94	30	36.01	36.20	-23	804	-2.86%
2023/11/13	3	35.82	46	35.75	36.00	-43	825	-5.21%
2023/11/10	0	0.00	6	36.12	36.05	-6	836	-0.72%
2023/11/09	2	36.50	14	36.30	36.40	-12	853	-1.41%
2023/11/08	73	36.38	3	36.50	36.40	70	891	7.85%
2023/11/07	11	36.25	21	36.25	36.40	-10	932	-1.07%
2023/11/06	2	35.88	25	35.91	36.10	-23	949	-2.42%
2023/11/03	0	0.00	9	35.69	35.75	-9	974	-0.92%
2023/11/02	6	35.36	1	35.60	35.60	5	1,007	0.50%
2023/11/01	0	0.00	14	35.04	35.00	-14	1,031	-1.36%
2023/10/31	0	0.00	129	35.24	35.05	-129	1,059	-12.18%	大賣/鉅額交易
2023/10/30	0	0.00	22	35.37	35.45	-22	1,112	-1.98%
2023/10/27	3	35.17	23	35.12	35.15	-20	1,147	-1.74%
2023/10/26	1	35.35	45	35.01	35.00	-44	1,187	-3.71%
2023/10/25	0	0.00	25	35.29	35.30	-25	1,215	-2.06%
2023/10/24	0	0.00	28	34.97	35.20	-28	1,224	-2.29%
2023/10/23	0	0.00	41	35.20	35.00	-41	1,232	-3.33%
2023/10/20	0	0.00	61	35.00	35.05	-61	1,251	-4.88%
2023/10/19	0	0.00	52	35.31	35.25	-52	1,312	-3.96%
2023/10/18	19	35.63	73	35.60	35.80	-54	1,317	-4.10%
2023/10/17	1	35.90	21	35.73	35.60	-20	1,302	-1.54%
2023/10/16	3	35.85	13	35.90	35.90	-10	1,301	-0.77%
2023/10/13	3	36.07	13	36.00	35.95	-10	1,318	-0.76%
2023/10/12	11	36.14	82	35.94	36.05	-71	1,329	-5.34%
2023/10/11	21	36.79	27	36.60	36.45	-6	1,329	-0.45%
2023/10/06	16	36.77	0	0.00	36.80	16	1,336	1.20%
2023/10/05	28	36.76	3	36.78	36.75	25	1,344	1.86%
2023/10/04	21	36.59	7	36.50	36.60	14	1,374	1.02%
2023/10/03	15	36.61	0	0.00	36.85	15	1,373	1.09%
2023/10/02	0	0.00	3	35.80	35.90	-3	1,355	-0.22%
2023/09/28	8	35.36	7	35.47	35.50	1	1,359	0.07%
2023/09/27	0	0.00	18	35.29	35.10	-18	1,359	-1.32%
2023/09/26	6	35.15	163	35.24	35.00	-157	1,360	-11.54%	大賣/鉅額交易
2023/09/25	0	0.00	11	35.87	35.80	-11	1,360	-0.81%
2023/09/22	2	35.45	27	35.60	35.50	-25	1,360	-1.84%
2023/09/21	4	35.83	2	36.23	35.75	2	1,363	0.15%
2023/09/20	12	36.37	19	36.54	36.20	-7	1,359	-0.51%
2023/09/19	11	36.58	21	36.72	36.65	-10	1,356	-0.74%
2023/09/18	16	36.63	0	0.00	36.70	16	1,363	1.17%
2023/09/15	5	36.70	22	36.82	36.55	-17	1,360	-1.25%
2023/09/14	4	37.09	0	0.00	37.20	4	1,344	0.30%
2023/09/13	4	37.03	4	37.16	37.10	0	1,337	0.00%
2023/09/12	61	37.05	0	0.00	37.05	61	1,330	4.59%
2023/09/11	28	36.38	2	36.55	36.65	26	1,321	1.97%
2023/09/08	14	36.56	47	36.55	36.60	-33	1,302	-2.53%
2023/09/07	40	36.86	5	36.97	36.65	35	1,301	2.69%
2023/09/06	30	37.16	7	36.93	36.75	23	1,299	1.77%
2023/09/05	85	37.29	3	37.12	37.30	82	1,301	6.30%
2023/09/04	92	37.15	4	37.06	37.05	88	1,295	6.79%
2023/09/01	76	36.72	13	36.65	36.60	63	1,319	4.77%
2023/08/31	9	35.84	6	35.86	36.05	3	1,298	0.23%
2023/08/30	34	35.85	0	0.00	35.85	34	1,321	2.57%
2023/08/29	42	35.46	5	35.80	35.80	37	1,336	2.77%
2023/08/28	215	35.04	43	34.99	34.95	172	1,328	12.94%	大買/鉅額交易
2023/08/25	15	35.46	8	35.23	35.35	7	1,316	0.53%
2023/08/24	8	35.38	23	35.46	35.25	-15	1,307	-1.15%
2023/08/23	65	35.18	43	35.24	35.45	22	1,303	1.69%
2023/08/22	10	35.56	78	35.57	35.30	-68	1,294	-5.25%
2023/08/21	45	35.73	66	35.78	35.95	-21	1,282	-1.64%
2023/08/18	30	36.90	9	36.64	36.50	21	1,259	1.67%
2023/08/17	35	36.47	69	36.69	37.15	-34	1,243	-2.73%
2023/08/16	30	36.00	35	36.29	36.25	-5	1,259	-0.40%
2023/08/15	23	36.27	36	36.23	36.00	-13	1,248	-1.04%
2023/08/14	31	36.19	0	0.00	36.00	31	1,230	2.52%
2023/08/11	45	37.41	17	37.41	37.45	28	1,194	2.34%
2023/08/10	71	38.01	12	38.08	38.25	59	1,150	5.13%
2023/08/09	30	38.58	5	38.27	38.30	25	1,130	2.21%
2023/08/08	107	38.71	21	38.51	38.70	86	1,105	7.78%	大買/
2023/08/07	108	38.91	0	0.00	38.50	108	1,078	10.02%	大買/鉅額交易
2023/08/04	21	38.67	14	38.49	38.50	7	1,049	0.67%
2023/08/02	72	38.83	35	38.85	38.85	37	1,018	3.63%
2023/08/01	18	38.66	7	38.66	38.55	11	961	1.14%
2023/07/31	172	38.52	26	38.60	38.75	146	924	15.79%	大買/鉅額交易
2023/07/28	57	38.11	0	0.00	37.85	57	885	6.44%
2023/07/27	4	37.75	0	0.00	37.70	4	855	0.47%
2023/07/26	29	37.58	0	0.00	37.60	29	846	3.43%
2023/07/25	55	37.59	0	0.00	37.55	55	835	6.58%
2023/07/24	182	37.22	9	37.30	37.35	173	811	21.31%	大買/鉅額交易
2023/07/21	34	36.08	0	0.00	36.25	34	740	4.59%
2023/07/20	13	35.26	0	0.00	35.40	13	734	1.77%
2023/07/19	62.2	34.77	2	34.75	34.70	60.2	735	8.18%
2023/07/18	3	34.97	8	34.88	34.90	-5	742	-0.67%
2023/07/17	5	35.43	0	0.00	35.45	5	737	0.68%
2023/07/14	2	36.43	28	36.30	36.25	-26	728	-3.57%
2023/07/13	3	36.82	4	36.74	36.45	-1	725	-0.14%
2023/07/12	8	37.31	15	37.46	36.75	-7	719	-0.97%
2023/07/11	114	37.34	0	0.00	37.35	114	715	15.94%	大買/鉅額交易
2023/07/10	6	36.85	0	0.00	36.85	6	695	0.86%
2023/07/07	6	36.15	5	36.18	36.25	1	726	0.14%
2023/07/06	0	0.00	17	36.40	36.35	-17	738	-2.30%
2023/07/04	1	36.95	18	36.94	36.95	-17	732	-2.32%
2023/07/03	40	37.08	0	0.00	36.90	40	730	5.48%
2023/06/30	6	36.61	18	36.60	36.40	-12	717	-1.67%
2023/06/29	5	36.61	0	0.00	36.45	5	720	0.69%
2023/06/28	30.6	36.82	0	0.00	36.75	30.6	719	4.26%
2023/06/27	0	0.00	9	36.52	36.60	-9	717	-1.25%
2023/06/26	20	36.57	7	36.09	36.60	13	718	1.81%
2023/06/21	0	0.00	54	36.05	36.15	-54	713	-7.57%
2023/06/20	0	0.00	1	36.10	36.00	-1	711	-0.14%
2023/06/16	1	36.20	0	0.00	36.20	1	734	0.14%
2023/06/15	1	36.30	0	0.00	36.30	1	763	0.13%
2023/06/14	0	0.00	2	36.60	36.65	-2	788	-0.25%
2023/06/12	3	36.95	2	36.80	36.75	1	793	0.13%
2023/06/09	10	37.36	4	37.05	37.05	6	793	0.76%
2023/06/08	6	37.00	58	36.85	36.75	-52	779	-6.67%
2023/06/07	120	36.84	5	36.61	37.15	115	781	14.71%	大買/鉅額交易
2023/06/05	1	36.25	37	36.43	36.15	-36	749	-4.81%
2023/06/02	7	35.91	1	35.80	35.95	6	748	0.80%
2023/06/01	11	35.10	3	35.10	35.10	8	742	1.08%
2023/05/31	4	35.04	0	0.00	34.90	4	746	0.54%
2023/05/30	0	0.00	1	34.65	34.90	-1	745	-0.13%
2023/05/29	0	0.00	28	34.69	34.75	-28	758	-3.69%
2023/05/26	0	0.00	27	34.72	34.85	-27	788	-3.42%
2023/05/24	1	35.45	2	35.40	35.45	-1	813	-0.12%
2023/05/23	4	35.65	33	35.66	35.85	-29	808	-3.59%
2023/05/22	31	35.03	44	35.85	35.85	-13	798	-1.63%
2023/05/19	1	34.15	92	33.96	33.90	-91	759	-11.98%
2023/05/18	0	0.00	55	34.18	34.10	-55	755	-7.28%
2023/05/15	18	33.21	0	0.00	33.50	18	756	2.38%
2023/05/12	11	33.58	2	33.58	33.50	9	761	1.18%
2023/05/11	11	33.58	2	33.58	33.60	9	782	1.15%
2023/05/10	2	34.15	0	0.00	34.10	2	784	0.26%
2023/05/09	2	34.08	0	0.00	34.15	2	786	0.25%
2023/05/08	5	34.04	0	0.00	34.10	5	786	0.64%
2023/05/05	5	34.25	0	0.00	34.20	5	784	0.64%
2023/05/04	13	34.20	0	0.00	34.20	13	786	1.65%
2023/04/28	0	0.00	6	34.33	34.40	-6	804	-0.75%
2023/04/27	0	0.00	11	34.21	34.25	-11	803	-1.37%
2023/04/26	20	34.17	25	34.16	34.40	-5	808	-0.62%
2023/04/25	1	33.85	23	34.18	33.90	-22	803	-2.74%
2023/04/24	0	0.00	11	34.50	34.55	-11	797	-1.38%
2023/04/21	41	34.16	22	34.12	34.15	19	796	2.39%
2023/04/20	0	0.00	52	34.75	34.55	-52	781	-6.66%
2023/04/19	76	35.25	22	35.21	35.20	54	770	7.01%
2023/04/18	0	0.00	22	35.48	35.25	-22	764	-2.88%
2023/04/17	0	0.00	25	35.85	35.85	-25	753	-3.32%
2023/04/13	0	0.00	35	36.01	36.00	-35	738	-4.74%
2023/04/12	74	35.43	16	35.95	36.05	58	724	8.01%
2023/04/11	7	35.10	14	35.07	35.10	-7	691	-1.01%
2023/04/10	2	35.30	9	35.28	35.20	-7	670	-1.04%
2023/04/07	28	35.24	0	0.00	35.30	28	665	4.21%
2023/03/31	46	35.26	0	0.00	35.50	46	656	7.00%
2023/03/30	22	35.18	9	35.13	35.10	13	646	2.01%
2023/03/29	47	35.46	0	0.00	35.15	47	641	7.33%
2023/03/28	28	35.39	0	0.00	35.20	28	635	4.40%
2023/03/27	63	35.63	0	0.00	35.60	63	626	10.06%
2023/03/24	40	35.68	3	35.75	35.65	37	622	5.94%
2023/03/23	2	35.40	0	0.00	35.30	2	606	0.33%
2023/03/22	51	35.19	10	34.90	35.50	41	604	6.79%
2023/03/21	0	0.00	20	35.21	35.25	-20	587	-3.40%
2023/03/20	16	35.43	19	35.33	35.50	-3	577	-0.52%
2023/03/17	137	34.61	3	34.50	35.00	134	543	24.66%	大買/鉅額交易
2023/03/16	13	33.71	4	33.95	33.80	9	510	1.76%
2023/03/15	20	34.26	1	34.25	34.10	19	503	3.78%
2023/03/14	20	34.36	5	34.19	34.00	15	502	2.98%
2023/03/13	33	33.75	6	33.72	34.20	27	505	5.35%
2023/03/10	30	34.19	66	34.09	34.00	-36	494	-7.27%
2023/03/09	19	34.96	6	34.83	34.80	13	482	2.69%
2023/03/08	7	34.89	43	34.78	35.15	-36	476	-7.56%
2023/03/07	31	34.99	21	34.99	35.00	10	462	2.16%
2023/03/06	65	34.05	0	0.00	34.35	65	433	15.00%
2023/03/03	20	33.46	27	33.32	33.30	-7	417	-1.68%
2023/03/02	2	33.33	2	33.23	33.40	0	414	0.00%
2023/03/01	0	0.00	47	33.41	33.25	-47	411	-11.44%
2023/02/24	3	32.88	45	33.02	33.50	-42	395	-10.63%
2023/02/23	15	32.55	0	0.00	32.40	15	359	4.17%
2023/02/22	19	31.67	7	31.35	31.80	12	330	3.63%
2023/02/20	10	31.56	0	0.00	31.55	10	316	3.16%
2023/02/17	0	0.00	5	31.60	31.45	-5	315	-1.59%
2023/02/16	4	31.35	29	31.36	31.50	-25	316	-7.89%
2023/02/14	8	31.23	1	31.30	31.20	7	313	2.23%
2023/02/13	3	31.30	30	31.32	31.30	-27	310	-8.70%
2023/02/10	34	31.48	1	31.35	31.65	33	308	10.71%
2023/02/09	1	31.30	22	31.21	31.30	-21	299	-7.01%
2023/02/08	9	30.57	198	30.58	30.85	-189	274	-68.86%	大賣/鉅額交易
2023/02/07	1	30.50	1	30.45	30.40	0	264	0.00%
2023/02/06	7	30.52	15	30.64	30.30	-8	260	-3.07%
2023/02/03	1	30.35	0	0.00	30.75	1	257	0.39%
2023/02/02	1	30.60	0	0.00	30.60	1	252	0.40%
2023/02/01	9	30.27	0	0.00	30.35	9	251	3.58%
2023/01/31	85	30.04	0	0.00	30.00	85	246	34.43%
2023/01/17	0	0.00	5	29.82	29.65	-5	237	-2.10%
2023/01/16	5	29.64	4	29.68	29.65	1	241	0.41%
2023/01/13	0	0.00	4	29.55	29.60	-4	241	-1.66%
2023/01/12	23	29.58	0	0.00	29.60	23	268	8.58%
2023/01/11	1	29.45	1	29.55	29.25	0	270	0.00%
2023/01/10	2	29.40	0	0.00	29.45	2	271	0.74%
2023/01/09	30	29.22	0	0.00	29.20	30	280	10.68%
2023/01/06	2	28.83	0	0.00	28.90	2	281	0.71%
2023/01/05	10	28.85	2	28.93	28.95	8	289	2.76%
2023/01/04	12	28.86	0	0.00	29.00	12	293	4.09%
2023/01/03	1	28.55	0	0.00	28.80	1	298	0.33%
2022/12/30	6	28.60	6	28.58	28.70	0	301	0.00%
2022/12/29	8	28.30	3	28.25	28.50	5	306	1.63%
2022/12/27	1	28.70	0	0.00	28.55	1	316	0.32%
2022/12/23	3	28.40	1	28.40	28.45	2	324	0.62%
2022/12/22	0	0.00	1	28.60	28.60	-1	326	-0.31%
2022/12/21	1	28.30	0	0.00	28.25	1	336	0.30%
2022/12/20	5	28.70	7	28.62	28.20	-2	349	-0.57%
2022/12/19	11	28.87	0	0.00	28.80	11	358	3.07%
2022/12/16	1	29.20	7	29.20	28.90	-6	379	-1.58%
2022/12/15	2	29.75	2	29.55	29.55	0	373	0.00%
2022/12/14	12	29.71	3	29.77	29.65	9	374	2.40%
2022/12/13	2	29.68	2	29.65	29.60	0	372	0.00%
2022/12/12	2	29.60	1	29.70	29.70	1	372	0.27%
2022/12/09	2	29.65	7	29.68	29.70	-5	370	-1.35%
2022/12/08	0	0.00	8	29.61	29.50	-8	371	-2.15%
2022/12/07	2	29.68	7	29.64	29.50	-5	371	-1.35%
2022/12/06	4	29.65	15	30.06	29.60	-11	373	-2.95%
2022/12/05	19	30.26	0	0.00	30.30	19	368	5.15%
2022/12/02	4	29.55	8	29.50	29.55	-4	353	-1.13%
2022/12/01	2	29.60	31	29.56	29.55	-29	353	-8.21%
2022/11/30	0	0.00	3	29.45	29.70	-3	348	-0.86%
2022/11/29	0	0.00	3	29.37	29.35	-3	344	-0.87%
2022/11/28	0	0.00	2	28.90	28.95	-2	342	-0.58%
2022/11/25	1	29.00	0	0.00	28.90	1	342	0.29%
2022/11/24	0	0.00	1	28.65	29.00	-1	339	-0.29%
2022/11/22	1	28.35	23	28.29	28.25	-22	333	-6.59%
2022/11/21	0	0.00	9	28.20	28.20	-9	333	-2.70%
2022/11/18	0	0.00	4	28.11	28.10	-4	335	-1.19%
2022/11/17	0	0.00	9	27.99	28.05	-9	336	-2.67%
2022/11/16	32	28.06	14	28.10	27.95	18	340	5.29%
2022/11/15	4	27.99	7	28.11	28.45	-3	342	-0.88%
2022/11/14	26	28.11	32	27.94	28.05	-6	342	-1.75%
2022/11/11	6	27.44	4	27.45	27.40	2	342	0.58%
2022/11/10	9	27.24	0	0.00	27.20	9	345	2.61%
2022/11/09	8	27.14	0	0.00	27.00	8	346	2.31%
2022/11/08	3	27.08	6	27.02	27.15	-3	346	-0.87%
2022/11/07	1	27.15	0	0.00	27.15	1	345	0.29%
2022/11/04	0	0.00	15	27.06	27.10	-15	341	-4.39%
2022/11/03	0	0.00	11	27.01	27.00	-11	342	-3.21%
2022/11/02	0	0.00	9	27.11	27.20	-9	342	-2.62%
2022/11/01	0	0.00	18	27.00	26.90	-18	342	-5.25%
2022/10/31	0	0.00	11	26.87	26.80	-11	342	-3.21%
2022/10/28	0	0.00	2	26.90	26.75	-2	344	-0.58%
2022/10/27	1	27.15	0	0.00	27.15	1	345	0.29%
2022/10/26	3	26.95	5	27.03	26.95	-2	345	-0.58%
2022/10/25	10	27.37	19	27.02	27.05	-9	346	-2.60%
2022/10/24	8	27.54	3	27.47	27.45	5	339	1.47%
2022/10/21	7	27.37	1	27.25	27.20	6	332	1.80%
2022/10/20	92	27.89	31	27.27	27.90	61	327	18.60%
2022/10/19	7	28.06	23	28.01	28.05	-16	300	-5.32%
2022/10/18	5	27.96	51	27.96	28.25	-46	296	-15.53%
2022/10/17	4	28.01	43	28.02	27.95	-39	291	-13.39%
2022/10/14	9	29.07	9	29.20	28.80	0	279	0.00%
2022/10/13	2	29.05	15	28.80	28.70	-13	278	-4.67%
2022/10/12	8	29.47	3	29.40	29.50	5	276	1.81%
2022/10/11	10	29.96	0	0.00	29.60	10	274	3.64%
2022/10/07	4	30.90	8	30.91	30.75	-4	274	-1.46%
2022/10/06	11	31.05	0	0.00	31.10	11	273	4.03%
2022/10/05	3	31.02	19	30.62	30.45	-16	271	-5.90%
2022/10/04	0	0.00	11	30.09	30.65	-11	269	-4.08%
2022/10/03	2	29.35	2	29.90	29.95	0	265	0.00%
2022/09/30	4	29.23	0	0.00	29.45	4	274	1.46%
2022/09/29	0	0.00	3	29.50	29.30	-3	273	-1.10%
2022/09/28	16	29.14	4	29.39	29.00	12	278	4.31%
2022/09/27	2	30.00	21	29.57	29.35	-19	270	-7.03%
2022/09/26	10	29.11	0	0.00	29.05	10	259	3.85%
2022/09/23	3	29.70	9	30.03	29.50	-6	247	-2.42%
2022/09/22	0	0.00	19	29.24	29.20	-19	229	-8.28%
2022/09/21	4	29.41	37	29.37	29.30	-33	229	-14.39%
2022/09/20	0	0.00	22	29.48	29.60	-22	226	-9.69%
2022/09/19	0	0.00	13	29.57	29.50	-13	228	-5.68%
2022/09/16	0	0.00	10	29.69	29.70	-10	233	-4.29%
2022/09/15	0	0.00	15	29.83	29.85	-15	238	-6.28%
2022/09/14	0	0.00	7	29.71	29.65	-7	239	-2.92%
2022/09/13	0	0.00	12	29.78	29.90	-12	241	-4.97%
2022/09/12	0	0.00	14	29.63	29.65	-14	241	-5.81%
2022/09/08	1	29.25	2	29.23	29.30	-1	247	-0.40%
2022/09/07	2	29.10	1	29.30	29.05	1	250	0.40%
2022/09/06	0	0.00	2	29.55	29.30	-2	251	-0.80%
2022/09/05	2	29.68	1	29.65	29.50	1	251	0.40%
2022/09/02	5	29.79	4	29.75	29.80	1	254	0.39%
2022/09/01	13	29.56	1	29.70	29.70	12	256	4.67%
2022/08/31	8	29.81	7	29.79	29.80	1	256	0.39%
2022/08/30	7	29.62	0	0.00	29.65	7	256	2.73%
2022/08/29	13	29.50	2	29.50	29.50	11	262	4.19%
2022/08/26	7	29.92	0	0.00	29.95	7	262	2.66%
2022/08/24	10	29.69	0	0.00	29.70	10	263	3.79%
2022/08/23	13	29.47	0	0.00	29.60	13	264	4.91%
2022/08/22	24	29.58	1	29.65	29.60	23	265	8.67%
2022/08/19	24	29.83	1	29.95	29.95	23	261	8.79%
2022/08/18	6	29.90	2	29.88	29.85	4	260	1.54%
2022/08/17	7	29.62	21	29.79	29.90	-14	255	-5.48%
2022/08/16	3	29.60	1	29.60	29.60	2	250	0.80%
2022/08/15	0	0.00	1	29.65	29.80	-1	247	-0.40%
2022/08/12	2	29.50	0	0.00	29.60	2	245	0.81%
2022/08/11	3	29.55	1	29.50	29.55	2	243	0.82%
2022/08/10	15	29.50	0	0.00	29.55	15	245	6.12%
2022/08/05	6	29.17	0	0.00	29.25	6	250	2.40%
2022/08/04	7	28.66	0	0.00	28.75	7	255	2.74%
2022/08/03	14	28.88	3	28.85	28.90	11	254	4.32%
2022/08/02	1	29.15	0	0.00	29.15	1	256	0.39%
2022/08/01	7	29.61	1	29.60	29.60	6	257	2.33%
2022/07/29	1	29.50	5	29.47	29.40	-4	258	-1.55%
2022/07/27	1	29.25	13.1	29.19	29.15	-12.1	262	-4.62%
2022/07/26	0	0.00	2	29.28	29.25	-2	268	-0.75%
2022/07/25	3	29.27	9	29.40	29.30	-6	268	-2.23%
2022/07/22	0	0.00	9	29.28	29.25	-9	269	-3.34%
2022/07/21	0	0.00	6	29.50	29.55	-6	272	-2.20%
2022/07/20	35.1	29.70	24	29.53	29.35	11.1	273	4.06%
2022/07/19	2	29.05	12	29.51	29.65	-10	278	-3.59%
2022/07/18	6	28.75	10	28.54	28.75	-4	272	-1.47%
2022/07/15	0	0.00	15	28.28	28.20	-15	270	-5.55%
2022/07/14	3	28.55	4	28.60	28.60	-1	266	-0.38%
2022/07/13	8	30.50	3	30.47	30.45	5	266	1.88%
2022/07/12	0	0.00	13	30.30	30.10	-13	268	-4.84%
2022/07/08	8	31.05	8	31.05	31.05	0	262	0.00%
2022/07/07	1	31.00	19	31.20	31.20	-18	253	-7.09%
2022/07/06	20	31.61	5	31.55	31.35	15	253	5.91%
2022/07/05	14	31.90	1	31.90	31.80	13	251	5.16%
2022/07/04	50	31.31	1	31.70	31.20	49	251	19.46%
2022/07/01	6	31.51	7	31.36	31.30	-1	254	-0.39%
2022/06/30	1	31.95	0	0.00	31.85	1	254	0.39%
2022/06/29	2	32.20	0	0.00	32.20	2	267	0.75%
2022/06/28	0	0.00	2	32.30	32.30	-2	275	-0.73%
2022/06/27	1	32.55	6	32.48	32.55	-5	280	-1.79%
2022/06/24	3	32.28	0	0.00	32.35	3	282	1.06%
2022/06/23	2	32.18	4	31.99	32.05	-2	284	-0.70%
2022/06/22	2	31.90	2	31.75	31.90	0	280	0.00%
2022/06/21	1	32.20	1	32.00	32.20	0	284	0.00%
2022/06/20	3	31.67	0	0.00	31.30	3	285	1.05%
2022/06/17	2	32.05	174	31.69	31.60	-172	282	-60.94%	大賣/鉅額交易
2022/06/16	3	32.80	11	32.46	32.15	-8	276	-2.90%
2022/06/15	5	32.77	10	32.68	32.80	-5	280	-1.78%
2022/06/14	0	0.00	4	32.28	32.25	-4	281	-1.42%
2022/06/13	1	32.30	24	32.46	32.60	-23	284	-8.09%
2022/06/10	0	0.00	8	32.74	32.95	-8	284	-2.82%
2022/06/09	2	32.73	0	0.00	32.70	2	283	0.71%
2022/06/08	2	32.48	0	0.00	32.55	2	284	0.70%
2022/06/07	0	0.00	1	32.65	32.65	-1	285	-0.35%
2022/06/06	1	32.60	1	32.30	32.15	0	283	0.00%
2022/06/01	1	32.40	2	32.33	32.40	-1	308	-0.32%
2022/05/31	49	32.23	8	32.13	32.25	41	312	13.11%
2022/05/30	2	32.25	1	32.15	32.25	1	312	0.32%
2022/05/27	3	31.87	8	31.93	31.85	-5	313	-1.60%
2022/05/26	2	31.95	15	32.04	31.95	-13	317	-4.09%
2022/05/25	0	0.00	24	31.51	31.65	-24	325	-7.38%
2022/05/24	0	0.00	15	31.68	31.50	-15	339	-4.42%
2022/05/23	4	31.74	3	31.82	31.90	1	342	0.29%
2022/05/20	2	31.48	4	31.40	31.60	-2	348	-0.57%
2022/05/19	1	31.35	0	0.00	31.35	1	354	0.28%
2022/05/18	0	0.00	17	31.67	31.65	-17	359	-4.72%
2022/05/16	2	31.40	24	31.19	31.30	-22	394	-5.57%
2022/05/13	0	0.00	8	31.14	31.35	-8	399	-2.00%
2022/05/12	0	0.00	22	30.90	30.85	-22	408	-5.39%
2022/05/11	2	31.40	11	31.38	31.40	-9	425	-2.11%
2022/05/10	1	31.60	0	0.00	31.70	1	436	0.23%
2022/05/09	4	32.33	4	32.08	31.95	0	455	0.00%
2022/05/06	0	0.00	1	32.40	32.55	-1	483	-0.21%
2022/05/05	3	32.95	0	0.00	32.90	3	491	0.61%
2022/05/04	4	32.73	0	0.00	32.75	4	493	0.81%
2022/05/03	12	32.70	0	0.00	32.80	12	502	2.39%
2022/04/29	1	32.90	0	0.00	33.00	1	510	0.20%
2022/04/28	3	32.83	1	32.75	32.75	2	526	0.38%
2022/04/27	1	33.20	6	32.87	32.85	-5	529	-0.94%
2022/04/26	1	33.25	0	0.00	33.25	1	532	0.19%
2022/04/25	1	33.40	12	32.78	32.65	-11	535	-2.05%
2022/04/22	2	33.78	0	0.00	33.80	2	533	0.37%
2022/04/21	0	0.00	1	33.95	33.95	-1	536	-0.19%
2022/04/20	5	34.03	0	0.00	33.85	5	544	0.92%
2022/04/19	34	34.00	1	33.90	34.05	33	550	6.00%
2022/04/18	5	34.04	3	33.75	33.70	2	564	0.35%
2022/04/15	0	0.00	5	34.29	34.10	-5	585	-0.85%
2022/04/14	3	34.48	0	0.00	34.45	3	597	0.50%
2022/04/12	3	34.15	0	0.00	34.00	3	603	0.50%
2022/04/11	0	0.00	4	34.60	34.40	-4	598	-0.67%
2022/04/08	4	34.73	1	34.50	34.55	3	597	0.50%
2022/04/07	6	34.83	4	34.74	34.65	2	601	0.33%
2022/04/06	0	0.00	2	34.83	34.85	-2	598	-0.33%
2022/04/01	32	34.75	1	34.25	35.15	31	596	5.20%
2022/03/31	13	34.45	0	0.00	34.30	13	579	2.24%
2022/03/30	22	34.04	0	0.00	34.25	22	571	3.85%
2022/03/29	2	33.90	0	0.00	33.80	2	567	0.35%
2022/03/28	0	0.00	1	33.60	33.80	-1	563	-0.18%
2022/03/25	0	0.00	2	34.23	34.15	-2	558	-0.36%
2022/03/24	1	34.05	0	0.00	34.05	1	557	0.18%
2022/03/23	0	0.00	1	34.00	34.15	-1	554	-0.18%
2022/03/22	0	0.00	9	34.02	34.15	-9	553	-1.63%
2022/03/18	0	0.00	1	34.25	33.60	-1	554	-0.18%
2022/03/17	2	34.28	0	0.00	34.45	2	550	0.36%
2022/03/16	0	0.00	17	33.76	33.70	-17	548	-3.10%
2022/03/15	0	0.00	14	33.89	33.85	-14	546	-2.56%
2022/03/14	0	0.00	2	34.35	34.25	-2	546	-0.37%
2022/03/11	0	0.00	7	34.39	34.50	-7	559	-1.25%
2022/03/10	26	34.55	4	34.59	34.55	22	560	3.93%
2022/03/09	57	34.31	0	0.00	34.15	57	560	10.18%
2022/03/08	0	0.00	25	33.93	33.85	-25	556	-4.49%
2022/03/07	20	34.50	12	34.60	34.35	8	550	1.45%
2022/03/04	0	0.00	6	35.50	35.50	-6	541	-1.11%
2022/03/03	0	0.00	2	35.83	35.85	-2	536	-0.37%
2022/03/02	6	36.19	5	35.85	36.00	1	542	0.18%
2022/02/25	26	35.87	7	35.79	35.80	19	537	3.53%
2022/02/24	0	0.00	16	35.65	35.05	-16	528	-3.03%
2022/02/23	11	36.10	23	36.00	36.10	-12	516	-2.32%
2022/02/22	7	35.86	14	35.94	36.00	-7	514	-1.36%
2022/02/21	17	36.58	16	36.58	36.65	1	512	0.20%
2022/02/18	3	36.05	16	36.14	36.15	-13	506	-2.57%
2022/02/17	18	36.50	29	36.46	36.40	-11	505	-2.18%
2022/02/16	46	36.22	17	35.56	36.70	29	493	5.88%
2022/02/15	0	0.00	8	35.37	35.20	-8	478	-1.67%
2022/02/14	11	35.41	36	35.42	35.30	-25	472	-5.29%
2022/02/11	67	36.05	0	0.00	36.25	67	468	14.31%
2022/02/10	14	35.76	1	35.80	35.65	13	452	2.88%
2022/02/09	47	35.32	0	0.00	35.40	47	445	10.54%
2022/02/08	30	34.78	0	0.00	34.65	30	424	7.06%
2022/02/07	22	33.80	1	33.85	33.85	21	397	5.28%
2022/01/26	5	33.13	0	0.00	33.25	5	386	1.29%
2022/01/25	2	33.20	4	32.81	32.85	-2	386	-0.52%
2022/01/24	26	33.38	0	0.00	33.50	26	377	6.89%
2022/01/21	6	33.49	0	0.00	33.30	6	365	1.64%
2022/01/20	4	33.71	0	0.00	33.80	4	351	1.14%
2022/01/19	1	33.65	0	0.00	33.50	1	349	0.29%
2022/01/18	0	0.00	7	33.48	33.55	-7	345	-2.03%
2022/01/17	0	0.00	5	33.42	33.50	-5	345	-1.45%
2022/01/14	0	0.00	3	33.33	33.25	-3	345	-0.87%
2022/01/13	30	33.55	0	0.00	33.50	30	348	8.61%
2022/01/12	1	33.25	1	33.15	33.25	0	341	0.00%
2022/01/11	0	0.00	33	33.18	33.05	-33	336	-9.80%
2022/01/10	46	34.08	0	0.00	34.30	46	320	14.33%
2022/01/07	6	33.05	0	0.00	32.90	6	297	2.01%
2022/01/06	8	33.16	0	0.00	33.50	8	289	2.76%
2022/01/04	0	0.00	6	32.73	32.70	-6	299	-2.00%
2021/12/30	3	32.97	0	0.00	33.05	3	307	0.98%
2021/12/27	0	0.00	1	32.55	32.55	-1	323	-0.31%
2021/12/23	0	0.00	1	32.45	32.60	-1	349	-0.29%
2021/12/20	0	0.00	1	32.35	32.35	-1	377	-0.26%
2021/12/17	0	0.00	1	31.85	31.85	-1	386	-0.26%
2021/12/16	0	0.00	1	32.10	32.10	-1	393	-0.25%
2021/12/15	0	0.00	2	32.05	32.05	-2	405	-0.49%
2021/12/14	0	0.00	1	32.10	32.10	-1	423	-0.24%
2021/12/13	5	32.71	0	0.00	32.75	5	432	1.16%
2021/12/10	0	0.00	1	32.50	32.50	-1	446	-0.22%
2021/12/08	2	33.00	0	0.00	32.95	2	462	0.43%
2021/12/07	14	32.82	3	33.00	33.00	11	467	2.35%
2021/12/03	1	32.20	4	32.13	32.20	-3	495	-0.60%
2021/12/02	1	32.30	6	32.30	32.30	-5	503	-0.99%
2021/12/01	6	32.37	0	0.00	32.50	6	528	1.14%
2021/11/30	21	32.17	0	0.00	32.10	21	587	3.57%
2021/11/29	9	31.48	6	31.48	31.55	3	658	0.46%
2021/11/26	0	0.00	6	31.68	31.70	-6	742	-0.81%
2021/11/25	0	0.00	1	31.85	31.90	-1	746	-0.13%
2021/11/23	2	31.80	5	31.78	31.75	-3	749	-0.40%
2021/11/22	0	0.00	9	31.92	31.85	-9	752	-1.20%
2021/11/18	0	0.00	4	32.49	32.50	-4	761	-0.53%
2021/11/17	0	0.00	1	32.20	32.20	-1	768	-0.13%
2021/11/16	2	31.90	6	31.99	32.05	-4	782	-0.51%
2021/11/12	0	0.00	5	32.44	32.15	-5	799	-0.63%
2021/11/11	8	33.07	6	33.18	32.90	2	795	0.25%
2021/11/10	24	33.20	1	33.15	33.15	23	809	2.84%
2021/11/09	29	32.89	4	32.85	32.85	25	806	3.10%
2021/11/08	6	32.78	2	32.70	32.65	4	802	0.50%
2021/11/03	4	32.16	0	0.00	32.15	4	816	0.49%
2021/11/02	0	0.00	1	32.20	31.90	-1	822	-0.12%
2021/11/01	3	32.23	0	0.00	32.25	3	828	0.36%
2021/10/29	7	31.99	8	31.98	32.00	-1	851	-0.12%
2021/10/28	1	32.15	14	32.08	32.15	-13	852	-1.53%
2021/10/26	0	0.00	27	32.44	32.45	-27	869	-3.11%
2021/10/25	1	32.70	40	32.59	32.50	-39	869	-4.49%
2021/10/22	8.6	32.42	4	32.16	32.45	4.6	876	0.52%
2021/10/21	34	32.27	0	0.00	32.30	34	876	3.88%
2021/10/20	0	0.00	3	31.93	31.85	-3	869	-0.35%
2021/10/19	2	32.00	2	31.95	32.00	0	871	0.00%
2021/10/18	1	31.85	1	31.80	31.90	0	870	0.00%
2021/10/15	34	31.89	1	31.90	31.85	33	875	3.77%
2021/10/14	2	31.40	3	31.55	31.60	-1	874	-0.11%
2021/10/13	11	31.56	17	31.71	31.20	-6	872	-0.69%
2021/10/12	19	31.62	5	31.88	32.00	14	862	1.62%
2021/10/08	2	31.15	7	31.21	31.15	-5	852	-0.59%
2021/10/07	8	30.98	9	31.02	31.00	-1	851	-0.12%
2021/10/06	0	0.00	11	30.55	30.40	-11	853	-1.29%
2021/10/05	2	30.30	22	30.52	30.70	-20	853	-2.34%
2021/10/04	0	0.00	10	30.97	30.95	-10	863	-1.16%
2021/10/01	0	0.00	54	31.20	31.05	-54	860	-6.28%
2021/09/30	6	31.73	0	0.00	31.65	6	843	0.71%
2021/09/29	1	31.65	6	31.76	31.65	-5	840	-0.60%
2021/09/28	2	32.18	8	32.07	32.10	-6	831	-0.72%
2021/09/27	0	0.00	7	32.40	32.35	-7	828	-0.85%
2021/09/24	5	32.49	11	32.34	32.40	-6	832	-0.72%
2021/09/23	2	32.00	14	32.08	32.00	-12	842	-1.42%
2021/09/22	4	32.31	0	0.00	32.05	4	840	0.48%
2021/09/17	9	33.40	10	32.80	32.80	-1	834	-0.12%
2021/09/13	1	34.55	0	0.00	34.55	1	796	0.13%
2021/09/10	0	0.00	2	34.65	34.85	-2	799	-0.25%
2021/09/09	14	35.23	26	35.21	35.00	-12	800	-1.50%
2021/09/08	8	34.66	0	0.00	34.25	8	770	1.04%
2021/09/03	15	36.71	18	35.87	35.55	-3	737	-0.41%
2021/09/01	1	35.50	1	36.00	35.85	0	598	0.00%
2021/08/31	3	32.43	22	32.59	32.90	-19	513	-3.70%
2021/08/30	0	0.00	8	31.96	32.00	-8	512	-1.56%
2021/08/27	0	0.00	1	31.40	31.40	-1	511	-0.20%
2021/08/25	0	0.00	1	31.65	31.65	-1	511	-0.20%
2021/08/19	0	0.00	10	31.82	32.35	-10	497	-2.01%
2021/08/17	1	32.40	0	0.00	32.40	1	486	0.21%
2021/08/11	2	33.13	0	0.00	32.75	2	493	0.41%
2021/08/10	2	33.83	3	33.78	33.75	-1	492	-0.20%
2021/08/06	2	34.20	0	0.00	34.15	2	534	0.37%
2021/08/05	4	34.64	0	0.00	34.55	4	550	0.73%
2021/08/04	4	34.46	0	0.00	34.60	4	583	0.69%
2021/08/02	4	33.39	0	0.00	33.40	4	595	0.67%
2021/07/30	0	0.00	5	33.35	33.20	-5	604	-0.83%
2021/07/20	1	32.25	0	0.00	32.25	1	738	0.14%
2021/07/19	1	32.40	0	0.00	32.55	1	761	0.13%
2021/07/16	0	0.00	1	32.20	32.50	-1	833	-0.12%
2021/07/12	0	0.00	3	32.77	33.10	-3	983	-0.30%
2021/07/09	3	33.27	0	0.00	33.20	3	1,029	0.29%
2021/07/08	1	33.85	24	33.92	33.90	-23	1,048	-2.19%
2021/07/05	0	0.00	1	34.00	33.85	-1	1,151	-0.09%
2021/07/02	0	0.00	13	33.91	33.50	-13	1,180	-1.10%
2021/07/01	0	0.00	2	34.00	34.10	-2	1,215	-0.16%
2021/06/30	4	33.90	9	34.19	34.05	-5	1,218	-0.41%
2021/06/29	9	33.65	0	0.00	33.65	9	1,208	0.74%
2021/06/25	0	0.00	1	32.90	32.90	-1	1,237	-0.08%
2021/06/23	0	0.00	4	32.21	32.30	-4	1,235	-0.32%
2021/06/22	0	0.00	45	32.29	32.15	-45	1,236	-3.64%
2021/06/21	0	0.00	19	32.19	32.10	-19	1,235	-1.54%
2021/06/18	7	32.54	18	32.53	32.65	-11	1,231	-0.89%
2021/06/17	0	0.00	11	32.69	32.60	-11	1,231	-0.89%
2021/06/15	1	32.80	53	32.77	32.80	-52	1,252	-4.15%
2021/06/11	0	0.00	3	33.00	32.95	-3	1,251	-0.24%
2021/06/09	1	32.85	1	32.80	32.85	0	1,255	0.00%
2021/06/07	3	32.57	10	32.75	32.85	-7	1,258	-0.56%
2021/06/04	2	33.70	2	33.70	33.50	0	1,256	0.00%
2021/06/03	2	33.65	0	0.00	33.70	2	1,260	0.16%
2021/06/02	0	0.00	5	33.65	33.65	-5	1,261	-0.40%
2021/06/01	7	33.19	1	33.35	33.65	6	1,263	0.47%
2021/05/28	18	33.20	5	32.95	32.90	13	1,268	1.02%
2021/05/27	2	32.75	0	0.00	32.75	2	1,275	0.16%
2021/05/25	4	33.14	17	33.15	33.00	-13	1,284	-1.01%
2021/05/24	35	32.68	1	33.05	33.05	34	1,277	2.66%
2021/05/21	0	0.00	1	32.15	32.30	-1	1,275	-0.08%
2021/05/20	8	31.64	0	0.00	31.55	8	1,277	0.63%
2021/05/19	16	32.12	13	32.02	32.15	3	1,273	0.24%
2021/05/18	4	31.44	3	32.02	32.35	1	1,273	0.08%
2021/05/17	9	30.10	57	31.19	30.05	-48	1,264	-3.80%
2021/05/14	1	32.70	69	32.83	32.90	-68	1,237	-5.50%
2021/05/13	26	32.72	56	32.78	32.70	-30	1,216	-2.47%
2021/05/12	82	33.39	42	34.32	33.50	40	1,218	3.28%
2021/05/11	17	37.13	29	35.84	35.95	-12	1,179	-1.02%
2021/05/10	15	37.68	3	37.93	37.90	12	1,156	1.04%
2021/05/07	13	37.00	8	36.75	37.20	5	1,146	0.44%
2021/05/06	34	36.58	68	36.91	37.05	-34	1,139	-2.98%
2021/05/05	20	37.09	11	36.68	37.25	9	1,126	0.80%
2021/05/04	45	35.34	46	35.96	36.05	-1	1,108	-0.09%
2021/05/03	11	38.55	0	0.00	37.00	11	1,072	1.03%
2021/04/29	18	38.47	6	38.40	38.50	12	1,048	1.14%
2021/04/27	37	38.37	0	0.00	38.55	37	1,053	3.51%
2021/04/26	31	38.16	0	0.00	38.00	31	1,033	3.00%
2021/04/23	63	38.40	40	37.75	38.35	23	1,010	2.28%
2021/04/22	1	38.10	0	0.00	38.10	1	991	0.10%
2021/04/21	1	38.80	0	0.00	38.80	1	925	0.11%
2021/04/20	51	37.65	1	37.70	37.70	50	880	5.68%
2021/04/19	31	37.42	12	37.56	37.60	19	864	2.20%
2021/04/16	20	37.18	0	0.00	36.85	20	828	2.41%
2021/04/15	1	36.40	0	0.00	36.40	1	785	0.13%
2021/04/13	20	34.93	0	0.00	35.10	20	711	2.81%
2021/04/12	1	34.70	0	0.00	34.85	1	681	0.15%
2021/04/09	3	34.32	31	34.46	34.35	-28	655	-4.27%
2021/04/08	2	33.98	0	0.00	34.15	2	617	0.32%
2021/04/07	0	0.00	32	33.24	33.50	-32	588	-5.44%
2021/04/06	1	32.45	0	0.00	32.45	1	553	0.18%
2021/03/31	0	0.00	123	32.15	32.40	-123	534	-23.00%	大賣/鉅額交易
2021/03/30	0	0.00	37	31.54	31.65	-37	495	-7.46%
2021/03/25	0	0.00	20	31.61	31.65	-20	501	-3.99%
2021/03/24	1	31.30	36	31.28	31.30	-35	501	-6.98%
2021/03/22	1	31.60	4	31.51	31.60	-3	496	-0.60%
2021/03/19	7	31.75	0	0.00	31.75	7	498	1.40%
2021/03/17	0	0.00	7	31.81	31.95	-7	494	-1.42%
2021/03/11	0	0.00	32	31.77	31.75	-32	570	-5.61%
2021/03/10	0	0.00	2	31.83	31.75	-2	576	-0.35%
2021/03/09	0	0.00	1	31.90	31.90	-1	577	-0.17%
2021/03/08	0	0.00	6	31.82	31.80	-6	585	-1.02%
2021/03/05	5	31.90	29	31.91	31.90	-24	600	-4.00%
2021/03/04	3	32.10	1	32.10	32.10	2	637	0.31%
2021/03/03	0	0.00	3	31.97	32.00	-3	645	-0.46%
2021/03/02	0	0.00	2	31.85	31.80	-2	649	-0.31%
2021/02/24	0	0.00	3	32.00	31.80	-3	668	-0.45%
2021/02/23	0	0.00	5	32.18	32.20	-5	687	-0.73%
2021/02/22	0	0.00	3	31.93	31.75	-3	682	-0.44%
2021/02/19	0	0.00	16	31.70	31.75	-16	680	-2.35%
2021/02/18	0	0.00	2	31.75	31.75	-2	686	-0.29%
2021/02/17	0	0.00	15	30.95	31.05	-15	686	-2.19%
2021/02/02	5	30.27	0	0.00	30.45	5	726	0.69%
2021/01/29	0	0.00	3	30.02	29.80	-3	752	-0.40%
2021/01/27	0	0.00	1	30.60	30.60	-1	769	-0.13%
2021/01/25	0	0.00	2	30.65	30.80	-2	793	-0.25%
2021/01/21	1	29.95	0	0.00	29.95	1	814	0.12%
2021/01/20	0	0.00	41	29.92	30.05	-41	878	-4.67%
2021/01/14	1	31.85	0	0.00	31.85	1	980	0.10%
2021/01/13	37	32.05	0	0.00	32.20	37	999	3.70%
2021/01/12	0	0.00	1	31.70	31.70	-1	1,036	-0.10%
2021/01/08	2	31.95	0	0.00	31.90	2	1,093	0.18%
2021/01/07	2	32.20	0	0.00	32.40	2	1,095	0.18%
2021/01/06	0	0.00	2	31.98	31.55	-2	1,111	-0.18%
2021/01/05	1	32.40	0	0.00	32.40	1	1,134	0.09%
2021/01/04	9	32.30	3	32.03	32.30	6	1,147	0.52%
2020/12/31	6	31.98	0	0.00	31.80	6	1,149	0.52%
2020/12/30	13	31.94	0	0.00	32.00	13	1,173	1.11%
2020/12/29	0	0.00	5	31.67	31.75	-5	1,176	-0.42%
2020/12/24	1	31.25	0	0.00	31.25	1	1,197	0.08%
2020/12/23	3	31.15	0	0.00	31.15	3	1,207	0.25%
2020/12/22	4	32.10	1	31.65	31.10	3	1,220	0.25%
2020/12/21	2	31.75	0	0.00	31.85	2	1,241	0.16%
2020/12/18	1	31.30	0	0.00	31.30	1	1,259	0.08%
2020/12/16	9	31.64	1	31.75	31.75	8	1,336	0.60%
2020/12/15	3	31.08	11	31.20	31.10	-8	1,369	-0.58%
2020/12/14	22	31.97	1	31.85	31.85	21	1,433	1.47%
2020/12/11	2	31.40	1	31.60	31.60	1	1,438	0.07%
2020/12/10	14	31.90	20	32.01	32.25	-6	1,428	-0.42%
2020/12/09	11	31.49	10	31.56	31.55	1	1,424	0.07%
2020/12/08	2	32.00	60	32.17	31.95	-58	1,423	-4.08%
2020/12/07	0	0.00	6	33.39	33.55	-6	1,380	-0.43%
2020/12/04	0	0.00	32	33.32	33.40	-32	1,387	-2.31%
2020/12/03	0	0.00	20	33.51	33.45	-20	1,410	-1.42%
2020/12/02	0	0.00	2	33.95	33.85	-2	1,467	-0.14%
2020/12/01	35	34.39	23	34.46	34.45	12	1,487	0.81%
2020/11/27	4	33.83	8	34.45	34.40	-4	1,466	-0.27%
2020/11/26	7	33.24	0	0.00	33.30	7	1,445	0.48%
2020/11/25	2	32.95	3	33.70	33.55	-1	1,438	-0.07%
2020/11/24	0	0.00	1	32.70	32.50	-1	1,422	-0.07%
2020/11/23	3	32.90	2	33.23	33.05	1	1,410	0.07%
2020/11/20	0	0.00	3	33.05	33.05	-3	1,399	-0.21%
2020/11/18	0	0.00	1	33.95	33.90	-1	1,377	-0.07%
2020/11/17	4	33.78	0	0.00	33.90	4	1,376	0.29%
2020/11/16	0	0.00	1	33.95	33.75	-1	1,371	-0.07%
2020/11/13	2	33.80	47	33.81	33.90	-45	1,364	-3.30%
2020/11/12	7	34.04	33	33.84	33.85	-26	1,353	-1.92%
2020/11/11	7	34.59	1	34.65	34.55	6	1,347	0.45%
2020/11/10	4	33.70	0	0.00	33.75	4	1,319	0.30%
2020/11/09	2	33.10	4	33.05	33.20	-2	1,302	-0.15%
2020/11/06	0	0.00	72	32.40	32.20	-72	1,291	-5.58%
2020/11/05	3	32.57	2	32.85	32.70	1	1,276	0.08%
2020/11/04	12	32.65	4	32.86	32.65	8	1,292	0.62%
2020/11/03	35	33.28	1	33.40	33.15	34	1,270	2.68%
2020/11/02	0	0.00	43	32.60	32.50	-43	1,263	-3.40%
2020/10/30	0	0.00	42	33.71	33.25	-42	1,243	-3.38%
2020/10/27	103	34.03	0	0.00	34.10	103	1,152	8.94%	大買/鉅額交易
2020/10/26	95	34.37	11	34.32	34.30	84	1,136	7.39%
2020/10/23	43	34.14	37	34.36	34.30	6	1,118	0.54%
2020/10/22	318	33.12	74	33.50	33.10	244	1,053	23.15%	大買/鉅額交易
2020/10/21	38	33.96	13	33.65	34.00	25	1,015	2.46%
2020/10/20	0	0.00	12	33.70	34.30	-12	990	-1.21%
2020/10/19	89	33.69	13	33.13	33.80	76	946	8.03%
2020/10/16	0	0.00	12	32.91	32.70	-12	896	-1.34%
2020/10/15	0	0.00	12	32.77	32.85	-12	884	-1.36%
2020/10/14	0	0.00	12	32.88	32.85	-12	878	-1.37%
2020/10/13	0	0.00	71	32.39	33.00	-71	855	-8.30%
2020/10/08	0	0.00	1	32.55	32.70	-1	803	-0.12%
2020/10/07	30	32.70	1	31.90	32.70	29	797	3.64%
2020/10/06	17	31.97	1	31.70	32.00	16	778	2.06%
2020/10/05	9	31.72	47	31.67	31.75	-38	775	-4.90%
2020/09/30	0	0.00	1	32.55	31.80	-1	778	-0.13%
2020/09/29	0	0.00	23	31.92	31.65	-23	780	-2.95%
2020/09/25	0	0.00	2	30.80	30.20	-2	770	-0.26%
2020/09/24	0	0.00	1	31.05	30.55	-1	761	-0.13%
2020/09/23	0	0.00	1	32.60	32.00	-1	732	-0.14%
2020/09/22	0	0.00	2	32.30	32.90	-2	711	-0.28%
2020/09/21	0	0.00	1	34.40	32.90	-1	679	-0.15%
2020/09/18	0	0.00	1	31.50	32.65	-1	631	-0.16%
2020/09/17	0	0.00	1	30.45	31.50	-1	598	-0.17%
2020/09/16	0	0.00	1	30.05	30.40	-1	528	-0.19%
2020/09/15	0	0.00	1	29.95	29.90	-1	525	-0.19%
2020/09/14	0	0.00	1	30.30	29.65	-1	534	-0.19%
2020/09/11	0	0.00	1	30.35	30.00	-1	529	-0.19%
2020/09/09	0	0.00	1	30.00	30.55	-1	509	-0.20%
2020/09/08	0	0.00	1	30.00	30.05	-1	497	-0.20%
2020/09/07	0	0.00	1	29.10	30.00	-1	472	-0.21%
2020/09/04	0	0.00	1	27.85	29.10	-1	428	-0.23%
2020/09/03	0	0.00	2	26.75	28.40	-2	397	-0.50%
2020/09/01	0	0.00	1	26.75	26.80	-1	368	-0.27%
2020/08/31	0	0.00	1	26.80	26.80	-1	381	-0.26%
2020/08/28	4	26.73	1	26.65	26.80	3	397	0.75%
2020/08/27	0	0.00	1	26.80	26.70	-1	401	-0.25%
2020/08/26	0	0.00	1	26.70	26.60	-1	405	-0.25%
2020/08/24	0	0.00	2	26.73	26.65	-2	409	-0.49%
2020/08/17	28	27.37	1	27.10	27.50	27	436	6.18%
2020/08/14	0	0.00	1	26.55	27.00	-1	440	-0.23%
2020/08/13	0	0.00	1	26.90	26.75	-1	441	-0.23%
2020/07/29	15	26.93	0	0.00	26.90	15	512	2.93%
2020/07/21	3	27.27	0	0.00	27.10	3	535	0.56%
2020/07/03	8	28.03	0	0.00	27.95	8	522	1.53%
2020/07/01	0	0.00	1	27.85	27.50	-1	521	-0.19%
2020/06/30	0	0.00	2	27.80	27.75	-2	524	-0.38%
2020/06/29	0	0.00	1	27.95	27.85	-1	528	-0.19%
2020/06/24	5	28.25	1	28.80	28.25	4	525	0.76%
2020/06/23	1	28.75	0	0.00	28.75	1	522	0.19%
2020/06/22	0	0.00	15	28.97	28.95	-15	520	-2.88%
2020/06/19	0	0.00	1	28.55	29.00	-1	515	-0.19%
2020/06/18	0	0.00	1	27.85	28.20	-1	505	-0.20%
2020/06/16	6	27.70	1	27.30	27.70	5	510	0.98%
2020/06/15	0	0.00	1	27.10	27.10	-1	529	-0.19%
2020/06/12	0	0.00	1	26.90	26.90	-1	532	-0.19%
2020/06/10	0	0.00	1	28.80	28.90	-1	514	-0.19%
2020/06/09	0	0.00	1	28.50	28.90	-1	531	-0.19%
2020/06/08	0	0.00	23	28.76	28.60	-23	538	-4.27%
2020/06/05	21	28.87	7	28.82	28.85	14	535	2.62%
2020/06/04	0	0.00	1	28.15	28.65	-1	524	-0.19%
2020/05/12	1	25.50	0	0.00	25.50	1	387	0.26%
2020/05/04	0	0.00	3	24.43	24.45	-3	378	-0.79%
2020/04/27	0	0.00	9	24.25	24.25	-9	373	-2.41%
2020/04/24	0	0.00	4	23.36	23.35	-4	371	-1.08%
2020/04/22	0	0.00	8	23.48	23.50	-8	372	-2.15%
2020/04/21	0	0.00	37	23.40	23.30	-37	371	-9.96%
2020/04/20	0	0.00	3	24.65	24.60	-3	366	-0.82%
2020/04/15	0	0.00	84	24.84	25.40	-84	362	-23.18%
2020/04/14	0	0.00	37	24.17	24.25	-37	359	-10.30%
2020/04/13	0	0.00	8	24.02	24.00	-8	357	-2.24%
2020/04/10	22	24.10	11	24.19	24.10	11	354	3.10%
2020/04/09	0	0.00	12	24.03	23.85	-12	354	-3.38%
2020/04/08	0	0.00	101	23.02	24.10	-101	351	-28.71%	大賣/鉅額交易
2020/04/07	0	0.00	30	22.23	22.15	-30	341	-8.78%
2020/04/06	12	21.97	7	22.06	22.00	5	339	1.47%
2020/04/01	0	0.00	26	22.22	22.35	-26	339	-7.65%
2020/03/31	0	0.00	5	22.81	22.60	-5	334	-1.49%
2020/03/27	2	23.63	2	23.65	23.10	0	331	0.00%
2020/03/26	24	23.07	0	0.00	23.15	24	330	7.27%
2020/03/25	2	23.28	2	23.28	22.90	0	327	0.00%
2020/03/24	5	22.90	0	0.00	22.50	5	321	1.55%
2020/03/23	5	22.17	0	0.00	22.25	5	318	1.57%
2020/03/20	19	22.56	0	0.00	22.75	19	318	5.96%
2020/03/19	2	21.10	5	22.23	20.70	-3	310	-0.97%
2020/03/18	1	23.00	25	23.01	23.00	-24	293	-8.18%
2020/03/17	3	23.07	17	23.20	23.45	-14	288	-4.85%
2020/03/16	0	0.00	23	24.31	24.30	-23	284	-8.08%
2020/03/13	1	25.00	40	24.63	24.20	-39	278	-14.01%
2020/03/12	2	26.50	0	0.00	26.50	2	258	0.77%
2020/03/11	5	27.98	0	0.00	27.85	5	246	2.03%
2020/03/10	1	26.65	0	0.00	27.85	1	247	0.40%
2020/03/09	1	28.00	1	28.65	28.00	0	244	0.00%
2020/03/06	2	29.08	1	28.95	28.95	1	237	0.42%
2020/03/05	37	29.27	1	29.30	29.20	36	236	15.23%
2020/03/04	9	29.14	1	29.30	29.30	8	235	3.40%
2020/03/03	4	28.86	1	28.90	28.90	3	230	1.30%
2020/03/02	21	28.58	1	28.60	28.60	20	229	8.70%
2020/02/27	22	28.77	0	0.00	29.00	22	230	9.54%
2020/02/26	10	28.86	12	28.86	28.90	-2	224	-0.89%
2020/02/25	8	28.68	0	0.00	28.90	8	224	3.57%
2020/02/24	23	28.80	6	28.75	28.75	17	225	7.54%
2020/02/21	26	29.06	0	0.00	28.90	26	222	11.67%
2020/02/20	21	29.15	0	0.00	29.20	21	221	9.50%
2020/02/19	12	28.93	0	0.00	29.15	12	220	5.44%
2020/02/18	26	28.83	0	0.00	28.85	26	226	11.48%
2020/02/17	27	28.91	0	0.00	28.90	27	228	11.81%
2020/02/14	74	28.87	5	28.86	28.85	69	227	30.37%
2020/02/13	16	28.96	0	0.00	28.85	16	225	7.09%
2020/02/12	9	28.84	0	0.00	28.90	9	224	4.00%
2020/02/11	3	28.77	1	29.00	28.90	2	227	0.88%
2020/02/10	0	0.00	1	28.80	28.80	-1	227	-0.44%
2020/02/07	11	29.30	28	29.42	29.20	-17	228	-7.43%
2020/02/06	3	29.65	0	0.00	29.70	3	236	1.27%
2020/02/05	70	29.71	11	29.69	29.55	59	238	24.75%
2020/02/04	0	0.00	1	29.60	29.70	-1	235	-0.43%
2020/02/03	0	0.00	2	29.55	29.60	-2	237	-0.84%
2020/01/30	1	29.90	0	0.00	29.80	1	227	0.44%
2020/01/20	7	30.87	1	30.60	30.90	6	221	2.71%
2020/01/17	5	30.50	9	30.53	30.60	-4	220	-1.81%
2020/01/15	1	30.20	0	0.00	30.20	1	224	0.45%
2020/01/14	2	30.40	12	30.24	30.20	-10	224	-4.45%
2020/01/13	1	30.00	33	30.12	30.15	-32	226	-14.15%
2020/01/10	48	30.11	41	30.06	30.00	7	233	2.99%
2020/01/09	3	30.17	35	30.09	29.95	-32	235	-13.58%
2020/01/08	0	0.00	39	30.09	30.00	-39	235	-16.59%
2020/01/07	8	30.56	1	30.60	30.50	7	229	3.06%
2020/01/06	0	0.00	1	30.60	30.60	-1	235	-0.42%
2020/01/03	11	31.00	1	30.95	30.95	10	236	4.23%
2020/01/02	1	31.10	1	31.30	31.30	0	235	0.00%
2019/12/31	6	31.30	1	31.35	31.35	5	233	2.14%
2019/12/30	5	31.40	1	31.25	31.25	4	234	1.70%
2019/12/27	9	30.95	1	31.25	31.25	8	235	3.40%
2019/12/26	5	31.27	1	31.25	31.25	4	233	1.71%
2019/12/25	0	0.00	1	31.35	31.35	-1	237	-0.42%
2019/12/24	6	31.34	2	31.35	31.35	4	246	1.62%
2019/12/23	13	30.95	5	30.86	31.35	8	251	3.18%
2019/12/20	6	30.94	0	0.00	30.70	6	252	2.38%
2019/12/19	7	31.04	0	0.00	31.10	7	252	2.78%
2019/12/18	29	31.06	0	0.00	30.95	29	260	11.14%
2019/12/13	0	0.00	8.5	30.82	30.90	-8.5	260	-3.24%
2019/12/12	0	0.00	3	30.77	30.75	-3	259	-1.16%
2019/12/11	0	0.00	44	30.74	30.85	-44	259	-16.95%
2019/12/10	0	0.00	45	30.70	30.75	-45	258	-17.38%
2019/12/09	0	0.00	25	30.86	30.80	-25	259	-9.63%
2019/12/06	0	0.00	20	30.80	30.80	-20	260	-7.69%
2019/12/05	0	0.00	34	30.84	30.80	-34	261	-12.99%
2019/12/04	1	30.95	0	0.00	31.10	1	262	0.38%
2019/12/03	1	30.95	0	0.00	30.95	1	264	0.38%
2019/11/29	0	0.00	10	31.09	31.05	-10	275	-3.64%
2019/11/28	2	31.23	0	0.00	31.15	2	277	0.72%
2019/11/27	14	31.41	1	31.30	31.30	13	281	4.61%
2019/11/26	13	31.18	4	31.70	31.70	9	285	3.16%
2019/11/25	2	30.90	0	0.00	30.90	2	286	0.70%
2019/11/22	0	0.00	1	31.15	31.00	-1	289	-0.35%
2019/11/21	0	0.00	2	31.10	31.30	-2	291	-0.69%
2019/11/20	0	0.00	1	31.15	31.15	-1	291	-0.34%
2019/11/18	0	0.00	2	30.68	30.70	-2	297	-0.67%
2019/11/15	0	0.00	2	30.78	30.65	-2	302	-0.66%
2019/11/14	0	0.00	1	31.10	31.10	-1	307	-0.32%
2019/11/12	0	0.00	27	31.36	31.35	-27	309	-8.73%
2019/11/11	5	31.57	0	0.00	31.45	5	310	1.61%
2019/11/07	3	32.03	7	32.15	32.10	-4	310	-1.29%
2019/11/06	3	32.00	0	0.00	32.00	3	310	0.97%
2019/11/05	14	32.51	0	0.00	32.55	14	307	4.55%
2019/11/04	10	31.52	0	0.00	31.50	10	302	3.30%
2019/11/01	3	31.45	0	0.00	31.40	3	302	0.99%
2019/10/31	8	31.49	0	0.00	31.50	8	308	2.59%
2019/10/30	1	31.25	0	0.00	31.40	1	312	0.32%
2019/10/25	0	0.00	1	31.05	31.15	-1	325	-0.31%
2019/10/24	0	0.00	25	31.06	31.10	-25	326	-7.66%
2019/10/23	0	0.00	26	31.02	31.05	-26	327	-7.94%
2019/10/22	1	31.10	12	31.20	31.10	-11	330	-3.33%
2019/10/21	1	31.35	62	31.25	31.35	-61	338	-18.04%
2019/10/18	47.4	30.92	43	30.92	30.90	4.4	339	1.28%
2019/10/17	0	0.00	15	31.28	31.60	-15	335	-4.47%
2019/10/16	0	0.00	17	30.97	31.10	-17	332	-5.11%
2019/10/15	1	31.20	20	30.96	31.05	-19	341	-5.56%
2019/10/14	68	31.04	9	31.05	31.00	59	368	16.01%
2019/10/09	29	30.61	0	0.00	30.55	29	400	7.25%
2019/10/08	22	30.79	0	0.00	30.75	22	417	5.27%
2019/10/07	12	30.59	11	30.57	30.65	1	430	0.23%
2019/10/04	0	0.00	10	30.32	30.40	-10	444	-2.25%
2019/10/03	0	0.00	14	30.30	30.30	-14	445	-3.14%
2019/10/02	0	0.00	5	30.25	30.45	-5	451	-1.11%
2019/10/01	1	30.50	10	30.40	30.50	-9	453	-1.99%
2019/09/27	0	0.00	1	30.60	30.45	-1	452	-0.22%
2019/09/26	0	0.00	6	31.25	31.25	-6	451	-1.33%
2019/09/25	0	0.00	12	31.47	31.50	-12	456	-2.63%
2019/09/23	0	0.00	2	31.20	31.75	-2	464	-0.43%
2019/09/20	0	0.00	10	31.06	31.10	-10	461	-2.17%
2019/09/19	0	0.00	3	30.75	30.80	-3	463	-0.65%
2019/09/18	0	0.00	2	30.63	30.95	-2	465	-0.43%
2019/09/17	0	0.00	3	30.75	30.70	-3	472	-0.63%
2019/09/16	0	0.00	3	30.87	30.90	-3	479	-0.63%
2019/09/12	0	0.00	1	30.75	30.75	-1	479	-0.21%
2019/09/11	0	0.00	2	30.48	30.45	-2	484	-0.41%
2019/09/10	0	0.00	3	30.60	30.70	-3	485	-0.62%
2019/09/09	0	0.00	5	30.58	30.50	-5	485	-1.03%
2019/09/06	2	30.35	3	30.57	30.35	-1	486	-0.21%
2019/09/05	34	30.53	2	30.55	30.45	32	483	6.62%
2019/09/04	2	30.45	25	30.51	30.45	-23	481	-4.78%
2019/09/03	0	0.00	3	30.78	30.90	-3	476	-0.63%
2019/09/02	15	30.42	16	30.71	30.90	-1	475	-0.21%
2019/08/30	0	0.00	5	30.15	30.30	-5	473	-1.06%
2019/08/29	0	0.00	9	30.13	30.05	-9	472	-1.91%
2019/08/28	0	0.00	19	30.19	30.05	-19	470	-4.04%
2019/08/27	6	30.20	22	30.32	30.20	-16	469	-3.41%
2019/08/26	0	0.00	13	30.35	30.30	-13	469	-2.77%
2019/08/23	0	0.00	16	30.88	30.70	-16	468	-3.42%
2019/08/22	2	30.90	10	30.99	30.90	-8	467	-1.71%
2019/08/21	5	31.04	19	31.03	30.95	-14	472	-2.96%
2019/08/20	0	0.00	11.6	30.96	31.30	-11.6	472	-2.44%
2019/08/19	1	30.60	59	31.68	30.75	-58	468	-12.39%
2019/08/16	0	0.00	13	32.17	32.15	-13	453	-2.87%
2019/08/15	16	32.04	4	31.83	32.05	12	454	2.64%
2019/08/14	15	32.61	3	32.55	32.50	12	464	2.59%
2019/08/13	0	0.00	3	32.60	32.40	-3	476	-0.63%
2019/08/12	0	0.00	2	32.88	32.80	-2	483	-0.41%
2019/08/08	0	0.00	3	33.10	33.10	-3	501	-0.60%
2019/08/07	0	0.00	1	32.50	32.50	-1	507	-0.20%
2019/08/06	0	0.00	5	32.67	32.45	-5	516	-0.97%
2019/08/05	0	0.00	3	32.12	32.50	-3	522	-0.57%
2019/07/31	0	0.00	1	32.75	32.50	-1	529	-0.19%
2019/07/30	0	0.00	3	32.70	32.85	-3	534	-0.56%
2019/07/29	3	32.77	11	32.83	32.70	-8	538	-1.48%
2019/07/26	0	0.00	9	33.01	32.90	-9	539	-1.67%
2019/07/25	0	0.00	11	33.05	33.05	-11	543	-2.02%
2019/07/24	0	0.00	34	33.14	33.05	-34	545	-6.24%
2019/07/23	1	33.40	6	33.21	33.25	-5	551	-0.91%
2019/07/22	1	33.10	30	33.17	33.20	-29	553	-5.24%
2019/07/19	2	33.25	16	33.24	33.25	-14	566	-2.47%
2019/07/18	1	33.15	15	33.23	33.15	-14	584	-2.39%
2019/07/17	3	33.10	2	33.30	33.10	1	599	0.17%
2019/07/15	0	0.00	7	36.18	36.40	-7	579	-1.21%
2019/07/12	2	36.00	14	36.16	36.00	-12	548	-2.19%
2019/07/11	0	0.00	26	36.17	36.00	-26	540	-4.81%
2019/07/10	5	36.18	20	36.12	36.20	-15	534	-2.81%
2019/07/09	49	36.01	23	35.95	35.95	26	525	4.94%
2019/07/08	2	36.05	5	36.04	35.95	-3	534	-0.56%
2019/07/05	0	0.00	24	36.15	36.10	-24	536	-4.47%
2019/07/04	0	0.00	6	36.15	36.15	-6	544	-1.10%
2019/07/03	0	0.00	18	36.03	35.95	-18	552	-3.26%
2019/07/02	0	0.00	11	36.37	36.40	-11	555	-1.98%
2019/07/01	0	0.00	13	36.04	36.50	-13	551	-2.36%
2019/06/28	0	0.00	2	35.85	35.95	-2	560	-0.36%
2019/06/27	26	36.33	6	36.35	36.35	20	573	3.49%
2019/06/26	31	36.34	7	36.32	36.50	24	644	3.73%
2019/06/25	0	0.00	6	36.23	36.05	-6	663	-0.90%
2019/06/21	280	35.35	11	35.35	35.35	269	677	39.71%	大買/鉅額交易
2019/06/20	35	35.15	9	35.12	35.30	26	680	3.82%
2019/06/19	2	34.98	9	34.92	34.95	-7	698	-1.00%
2019/06/18	2	34.85	12	34.83	34.80	-10	717	-1.39%
2019/06/17	2	35.03	9	34.88	34.80	-7	761	-0.92%
2019/06/14	3	35.02	14	34.94	34.80	-11	797	-1.38%
2019/06/13	2	34.78	14	34.84	34.85	-12	812	-1.48%
2019/06/12	2	34.95	19	34.88	34.85	-17	835	-2.03%
2019/06/11	2	35.03	0	0.00	35.00	2	842	0.24%
2019/06/10	3	34.88	17	35.00	35.00	-14	846	-1.65%
2019/06/06	3	34.82	11	34.79	34.70	-8	867	-0.92%
2019/06/05	2	35.13	18	34.98	34.75	-16	906	-1.76%
2019/06/04	3	34.78	8	34.87	35.00	-5	910	-0.55%
2019/06/03	2	34.98	13	34.93	34.90	-11	919	-1.20%
2019/05/31	3	35.33	21	35.32	35.35	-18	923	-1.95%
2019/05/30	2	35.58	19	35.31	35.25	-17	929	-1.83%
2019/05/29	3	35.02	11	35.32	35.55	-8	947	-0.84%
2019/05/28	2	35.23	5	35.36	35.10	-3	952	-0.31%
2019/05/27	3	34.67	18	34.99	35.00	-15	962	-1.56%
2019/05/24	2	34.30	16	34.49	34.65	-14	975	-1.44%
2019/05/23	3	34.58	8	34.53	34.65	-5	982	-0.51%
2019/05/22	2	34.83	0	0.00	34.80	2	989	0.20%
2019/05/21	3	33.67	15	34.44	34.75	-12	1,008	-1.19%
2019/05/20	4	34.49	8	33.80	33.80	-4	1,013	-0.39%
2019/05/17	16	34.72	29	34.78	34.60	-13	1,007	-1.29%
2019/05/16	3	35.10	5	35.12	35.00	-2	1,011	-0.20%
2019/05/15	3	35.90	12	35.84	35.60	-9	999	-0.90%
2019/05/14	2	35.93	40	35.75	35.75	-38	1,004	-3.78%
2019/05/13	43	36.28	3	36.33	36.25	40	1,010	3.96%
2019/05/10	0	0.00	15	37.11	36.95	-15	1,004	-1.49%
2019/05/09	40	37.15	4	37.15	37.10	36	1,000	3.60%
2019/05/08	23	37.28	0	0.00	37.45	23	998	2.30%
2019/05/07	152	37.23	26	37.15	37.05	126	1,009	12.48%	大買/鉅額交易
2019/05/06	86	37.31	2	37.60	37.15	84	1,011	8.30%
2019/05/03	70	37.64	0	0.00	37.65	70	1,011	6.92%
2019/04/30	3	37.03	2	37.55	37.55	1	1,032	0.10%
2019/04/29	3	37.07	3	37.10	36.85	0	1,049	0.00%
2019/04/26	2	37.13	0	0.00	37.05	2	1,042	0.19%
2019/04/25	2	37.15	0	0.00	37.10	2	1,044	0.19%
2019/04/24	9	37.34	0	0.00	37.20	9	1,051	0.86%
2019/04/23	8	37.44	0	0.00	37.40	8	1,045	0.76%
2019/04/22	5	37.59	7	37.49	37.45	-2	1,042	-0.19%
2019/04/19	1	37.60	6	37.50	37.45	-5	1,110	-0.45%
2019/04/18	2	37.90	4	37.95	37.50	-2	1,181	-0.17%
2019/04/17	1	37.80	0	0.00	37.80	1	1,186	0.08%
2019/04/16	1	37.80	34	37.77	37.65	-33	1,185	-2.78%
2019/04/15	2	38.25	8	37.86	37.80	-6	1,196	-0.50%
2019/04/12	1	37.85	10	37.72	37.70	-9	1,207	-0.75%
2019/04/11	4	37.95	0	0.00	37.90	4	1,218	0.33%
2019/04/10	5	38.22	33	38.18	38.00	-28	1,234	-2.27%
2019/04/09	4	37.89	15	38.08	38.20	-11	1,243	-0.88%
2019/04/08	10	37.98	1	38.25	37.95	9	1,259	0.71%
2019/04/03	5	38.20	0	0.00	38.20	5	1,274	0.39%
2019/04/02	1	38.10	12	38.21	38.15	-11	1,296	-0.85%
2019/04/01	0	0.00	9	37.99	37.95	-9	1,348	-0.67%
2019/03/29	0	0.00	82	37.63	37.40	-82	1,345	-6.09%
2019/03/28	0	0.00	21	39.49	39.30	-21	1,309	-1.60%
2019/03/27	0	0.00	44	39.57	39.85	-44	1,397	-3.15%
2019/03/26	0	0.00	7	39.02	38.85	-7	1,467	-0.48%
2019/03/25	12	38.94	0	0.00	39.00	12	1,505	0.80%
2019/03/22	54	39.33	0	0.00	39.30	54	1,578	3.42%
2019/03/21	10	39.83	3	40.00	39.80	7	1,578	0.44%
2019/03/20	2	39.70	0	0.00	40.15	2	1,605	0.12%
2019/03/19	2	39.70	0	0.00	39.75	2	1,571	0.13%
2019/03/18	2	39.08	0	0.00	39.00	2	1,557	0.13%
2019/03/15	51	39.02	9	39.29	39.30	42	1,556	2.70%
2019/03/14	0	0.00	1	38.70	38.70	-1	1,551	-0.06%
2019/03/13	0	0.00	3	39.00	39.00	-3	1,582	-0.19%
2019/03/12	0	0.00	3	39.17	39.00	-3	1,601	-0.19%
2019/03/11	0	0.00	29	38.83	39.15	-29	1,593	-1.82%
2019/03/08	51	38.06	0	0.00	38.10	51	1,577	3.23%
2019/03/07	25	38.13	13	38.06	38.15	12	1,615	0.74%
2019/03/06	4	38.13	47	38.25	38.10	-43	1,620	-2.65%
2019/03/05	4	38.58	71	38.63	38.55	-67	1,643	-4.08%
2019/03/04	6	38.63	24	38.38	38.65	-18	1,647	-1.09%
2019/02/27	41	37.90	8	38.00	37.90	33	1,632	2.02%
2019/02/26	6	38.15	4	38.15	38.15	2	1,630	0.12%
2019/02/22	4	37.84	1	37.70	37.95	3	1,604	0.19%
2019/02/21	1	37.90	19	37.86	37.95	-18	1,600	-1.12%
2019/02/20	2	37.65	0	0.00	37.90	2	1,595	0.13%
2019/02/19	1	37.10	76	37.99	38.00	-75	1,580	-4.74%
2019/02/18	0	0.00	4	37.13	37.10	-4	1,577	-0.25%
2019/02/15	0	0.00	43	37.25	37.20	-43	1,575	-2.73%
2019/02/14	0	0.00	7	37.92	37.95	-7	1,565	-0.45%
2019/02/13	0	0.00	15	37.78	37.75	-15	1,565	-0.96%
2019/02/12	0	0.00	15	37.99	38.05	-15	1,553	-0.97%
2019/02/11	1	37.70	7	37.89	37.80	-6	1,548	-0.39%
2019/01/30	4	37.95	0	0.00	37.95	4	1,542	0.26%
2019/01/29	0	0.00	4	37.84	37.95	-4	1,537	-0.26%
2019/01/28	5	38.24	1	37.80	38.25	4	1,533	0.26%
2019/01/25	1	38.15	2	38.25	38.15	-1	1,528	-0.07%
2019/01/24	24	37.75	37	37.69	37.75	-13	1,521	-0.85%
2019/01/23	1	37.55	4	37.23	37.50	-3	1,516	-0.20%
2019/01/22	0	0.00	32	37.17	37.05	-32	1,512	-2.12%
2019/01/21	7	37.58	3	38.05	37.55	4	1,499	0.27%
2019/01/18	0	0.00	4	38.10	38.10	-4	1,489	-0.27%
2019/01/17	2	38.38	0	0.00	38.35	2	1,501	0.13%
2019/01/16	1	38.35	0	0.00	38.35	1	1,507	0.07%
2019/01/14	1	39.60	0	0.00	39.50	1	1,560	0.06%
2019/01/11	109	40.23	5	39.75	39.25	104	1,600	6.50%	大買/鉅額交易
2019/01/10	0	0.00	1	39.95	40.00	-1	1,543	-0.06%
2019/01/09	2	38.70	0	0.00	38.70	2	1,478	0.14%
2019/01/08	3	38.08	21	38.14	38.10	-18	1,523	-1.18%
2019/01/07	16	38.43	0	0.00	38.50	16	1,530	1.05%
2019/01/04	39	38.08	0	0.00	38.15	39	1,519	2.57%
2019/01/03	49	38.38	0	0.00	38.45	49	1,518	3.23%
2019/01/02	41	38.35	0	0.00	38.10	41	1,499	2.73%
2018/12/28	92	38.55	0	0.00	38.75	92	1,483	6.20%
2018/12/27	48	38.38	0	0.00	38.25	48	1,467	3.27%
2018/12/26	62	38.34	0	0.00	38.10	62	1,443	4.29%
2018/12/25	12	38.43	15	38.47	38.60	-3	1,422	-0.21%
2018/12/24	21	38.94	4	39.00	38.90	17	1,395	1.22%
2018/12/21	0	0.00	14	38.20	38.20	-14	1,318	-1.06%
2018/12/20	44	37.70	0	0.00	38.30	44	1,284	3.43%
2018/12/19	52	37.05	43	37.69	37.80	9	1,178	0.76%
2018/12/18	14	36.17	6	35.97	36.15	8	1,092	0.73%
2018/12/17	17	35.86	0	0.00	35.70	17	1,056	1.61%
2018/12/14	23	34.68	4	34.48	34.90	19	986	1.93%
2018/12/13	18	34.63	0	0.00	34.50	18	982	1.83%
2018/12/11	4	34.20	5	34.09	34.15	-1	968	-0.10%
2018/12/10	24	33.99	0	0.00	34.10	24	948	2.53%
2018/12/07	4	33.68	4	33.70	33.75	0	943	0.00%
2018/12/06	31	33.40	16	33.46	33.65	15	927	1.62%
2018/12/05	2	32.88	0	0.00	33.40	2	899	0.22%
2018/12/04	8	32.66	7	32.74	32.85	1	878	0.11%
2018/12/03	7	32.20	1	32.15	32.30	6	868	0.69%
2018/11/30	67	31.47	14	32.68	31.05	53	846	6.26%
2018/11/29	6	31.92	9	32.04	32.00	-3	804	-0.37%
2018/11/28	9	31.73	2	31.75	31.95	7	791	0.88%
2018/11/27	4	31.05	6	30.98	31.00	-2	765	-0.26%
2018/11/26	1	30.30	4	30.90	30.90	-3	752	-0.40%
2018/11/23	0	0.00	48	30.65	30.65	-48	752	-6.38%
2018/11/22	0	0.00	1	30.80	30.80	-1	748	-0.13%
2018/11/21	4	30.60	6	30.59	30.80	-2	746	-0.27%
2018/11/19	0	0.00	1	31.10	31.20	-1	739	-0.14%
2018/11/16	2	31.00	0	0.00	31.00	2	742	0.27%
2018/11/15	3	30.70	3	31.05	30.70	0	736	0.00%
2018/11/14	2	30.68	1	30.70	30.70	1	732	0.14%
2018/11/13	0	0.00	10	30.34	30.45	-10	730	-1.37%
2018/11/12	0	0.00	4	30.24	30.35	-4	729	-0.55%
2018/11/09	1	31.15	0	0.00	30.70	1	727	0.14%
2018/11/08	0	0.00	1	30.95	31.25	-1	734	-0.14%
2018/11/07	0	0.00	2	30.63	30.65	-2	728	-0.27%
2018/11/06	2	30.25	2	30.40	30.40	0	740	0.00%
2018/11/05	4	30.25	1	30.80	30.80	3	745	0.40%
2018/11/02	0	0.00	19	30.19	29.75	-19	748	-2.54%
2018/11/01	0	0.00	2	30.10	30.05	-2	746	-0.27%
2018/10/31	0	0.00	2	30.25	30.10	-2	754	-0.27%
2018/10/29	0	0.00	3	29.70	29.70	-3	777	-0.39%
2018/10/26	106	30.50	3	30.25	30.25	103	778	13.24%	大買/鉅額交易
2018/10/25	0	0.00	2	30.35	30.35	-2	775	-0.26%
2018/10/24	7	31.50	0	0.00	31.50	7	770	0.91%
2018/10/23	8	32.13	0	0.00	31.90	8	797	1.00%
2018/10/22	8	33.05	2	33.80	33.00	6	823	0.73%
2018/10/19	0	0.00	10	33.20	33.20	-10	856	-1.17%
2018/10/18	23	32.23	27	32.65	32.65	-4	808	-0.49%
2018/10/17	0	0.00	11	31.70	31.55	-11	787	-1.40%
2018/10/16	16	32.88	4	32.60	31.60	12	776	1.55%
2018/10/15	0	0.00	5	31.58	31.60	-5	723	-0.69%
2018/10/12	0	0.00	6	30.98	31.00	-6	711	-0.84%
2018/10/08	0	0.00	2	30.95	30.95	-2	709	-0.28%
2018/10/05	0	0.00	3	31.10	31.10	-3	704	-0.43%
2018/10/04	0	0.00	3	31.40	31.40	-3	704	-0.43%
2018/10/03	0	0.00	2	31.05	30.90	-2	701	-0.29%
2018/10/02	0	0.00	2	31.05	31.05	-2	702	-0.28%
2018/09/28	60	30.90	0	0.00	30.90	60	708	8.47%
2018/09/27	20	30.96	11	30.95	30.85	9	707	1.27%
2018/09/26	4	30.80	8	31.02	30.80	-4	703	-0.57%
2018/09/25	1	30.90	0	0.00	30.90	1	701	0.14%
2018/09/21	34	30.90	0	0.00	30.90	34	699	4.86%
2018/09/20	6	31.10	29	31.06	31.10	-23	693	-3.32%
2018/09/19	9	31.91	0	0.00	31.90	9	683	1.32%
2018/09/18	1	31.50	0	0.00	31.50	1	669	0.15%
2018/09/17	0	0.00	10	32.00	32.00	-10	644	-1.55%
2018/09/13	13	30.95	0	0.00	30.95	13	621	2.09%
2018/09/12	1	30.45	9	30.49	30.45	-8	611	-1.31%
2018/09/11	1	30.90	0	0.00	31.10	1	609	0.16%
2018/09/10	2	29.90	3	29.77	29.90	-1	601	-0.17%
2018/09/07	3	30.22	0	0.00	30.20	3	605	0.50%
2018/09/06	3	30.70	0	0.00	30.70	3	611	0.49%
2018/09/05	0	0.00	1	30.90	31.10	-1	615	-0.16%
2018/08/31	0	0.00	2	31.40	31.40	-2	611	-0.33%
2018/08/30	0	0.00	2	31.45	31.45	-2	616	-0.32%
2018/08/29	3	31.13	4	31.30	31.30	-1	615	-0.16%
2018/08/28	3	31.35	0	0.00	31.40	3	616	0.49%
2018/08/27	1	31.35	0	0.00	31.35	1	619	0.16%
2018/08/24	2	31.30	0	0.00	31.30	2	621	0.32%
2018/08/23	15	31.45	0	0.00	31.40	15	629	2.38%
2018/08/22	4	31.44	2	31.30	31.30	2	627	0.32%
2018/08/21	11	31.60	2	31.45	31.45	9	627	1.43%
2018/08/20	3	31.40	4	31.18	31.10	-1	619	-0.16%
2018/08/16	0	0.00	2	30.90	30.85	-2	622	-0.32%
2018/08/15	2	30.50	0	0.00	30.50	2	620	0.32%
2018/08/14	2	30.15	0	0.00	30.15	2	616	0.32%
2018/08/13	4	29.99	0	0.00	30.00	4	616	0.65%
2018/08/10	10	31.43	0	0.00	31.35	10	607	1.65%
2018/08/09	5	31.48	0	0.00	31.50	5	608	0.82%
2018/08/08	3	31.68	54	31.70	31.70	-51	617	-8.25%
2018/08/07	17	31.52	2	31.78	31.50	15	615	2.44%
2018/08/06	25	31.43	0	0.00	31.20	25	605	4.13%
2018/08/03	4	30.83	0	0.00	30.85	4	576	0.69%
2018/08/01	14	30.95	15	31.00	31.00	-1	571	-0.17%
2018/07/31	2	30.65	0	0.00	30.65	2	572	0.35%
2018/07/30	34	30.35	1	30.90	30.40	33	567	5.81%
2018/07/27	6	30.80	10	31.00	31.00	-4	528	-0.76%
2018/07/26	24	29.43	13	29.75	29.75	11	481	2.29%
2018/07/25	4	29.00	4	28.95	28.95	0	400	0.00%
2018/07/23	0	0.00	47	28.41	28.50	-47	400	-11.74%
2018/07/20	1	28.35	106	28.26	28.40	-105	405	-25.87%	大賣/鉅額交易
2018/07/17	12	27.99	6	27.90	27.90	6	411	1.46%
2018/07/16	0	0.00	8	29.03	29.00	-8	403	-1.98%
2018/07/13	0	0.00	2	29.00	29.00	-2	399	-0.50%
2018/07/12	0	0.00	2	28.95	28.95	-2	400	-0.50%
2018/07/09	0	0.00	70	28.20	28.25	-70	405	-17.27%
2018/07/05	0	0.00	2	28.75	28.65	-2	415	-0.48%
2018/07/04	0	0.00	4	28.89	28.85	-4	442	-0.90%
2018/07/02	0	0.00	3	29.00	28.90	-3	451	-0.66%
2018/06/28	0	0.00	3	28.68	28.65	-3	466	-0.64%
2018/06/27	0	0.00	2	28.90	28.90	-2	490	-0.41%
2018/06/26	0	0.00	2	29.05	29.05	-2	492	-0.41%
2018/06/25	0	0.00	3	29.37	29.35	-3	491	-0.61%
2018/06/15	5	28.80	200	28.93	28.80	-195	495	-39.39%	大賣/鉅額交易
2018/06/14	27	28.90	198	29.00	28.90	-171	495	-34.51%	大賣/鉅額交易
2018/06/13	6	29.20	0	0.00	29.20	6	487	1.23%
2018/06/11	0	0.00	1	29.90	29.85	-1	482	-0.21%
2018/06/04	2	30.05	0	0.00	30.05	2	476	0.42%
2018/06/01	2	29.88	0	0.00	29.90	2	471	0.42%
2018/05/30	3	29.70	1	30.00	29.70	2	464	0.43%
2018/05/25	0	0.00	6	30.14	30.05	-6	462	-1.30%
2018/05/23	1	30.25	0	0.00	30.25	1	457	0.22%
2018/05/21	21	31.10	0	0.00	31.10	21	452	4.64%
2018/05/18	4	31.28	0	0.00	31.40	4	450	0.89%
2018/05/17	18	31.19	0	0.00	31.25	18	448	4.01%
2018/05/16	7	31.09	17	30.80	31.15	-10	441	-2.26%
2018/05/15	2	31.50	0	0.00	31.55	2	426	0.47%
2018/05/14	3	31.38	0	0.00	31.50	3	431	0.69%
2018/05/11	6	31.18	0	0.00	31.30	6	431	1.39%
2018/05/09	0	0.00	2	31.10	31.10	-2	430	-0.46%
2018/05/08	27	31.74	2	31.70	31.70	25	426	5.86%
2018/05/07	13	31.53	8	31.74	31.75	5	418	1.19%
2018/05/04	0	0.00	3	31.45	31.45	-3	411	-0.73%
2018/05/03	15	31.49	4	31.50	31.50	11	410	2.68%
2018/05/02	12	31.31	0	0.00	31.30	12	404	2.97%
2018/04/30	6	30.74	0	0.00	30.80	6	392	1.53%
2018/04/27	14	30.64	0	0.00	30.60	14	393	3.56%
2018/04/26	162	30.57	0	0.00	30.35	162	393	41.13%	大買/鉅額交易
2018/04/25	34	30.17	3	30.50	30.50	31	388	7.98%
2018/04/24	30	30.17	0	0.00	30.25	30	389	7.70%
2018/04/23	24	30.54	0	0.00	30.50	24	388	6.18%
2018/04/20	79	30.09	0	0.00	30.20	79	384	20.54%
2018/04/19	77	30.08	2	30.10	30.10	75	384	19.51%
2018/04/18	22	29.83	3	29.85	29.85	19	385	4.93%
2018/04/17	173	29.61	0	0.00	29.50	173	389	44.44%	大買/鉅額交易
2018/04/16	120	29.93	0	0.00	29.85	120	386	31.08%	大買/鉅額交易
2018/04/13	0	0.00	2	30.00	30.00	-2	383	-0.52%
2018/04/12	3	30.00	0	0.00	30.00	3	387	0.77%
2018/04/11	1	29.70	0	0.00	29.70	1	392	0.25%
2018/04/10	4	29.80	0	0.00	30.00	4	391	1.02%
2018/04/09	2	29.50	0	0.00	29.50	2	362	0.55%
2018/04/03	52	29.49	0	0.00	29.50	52	357	14.55%
2018/04/02	2	29.70	0	0.00	29.70	2	352	0.57%
2018/03/30	6	29.50	0	0.00	29.50	6	339	1.77%
2018/03/28	14	28.40	3	28.55	28.55	11	313	3.51%
2018/03/27	35	28.30	0	0.00	28.30	35	313	11.17%
2018/03/26	46	28.18	0	0.00	28.15	46	338	13.59%
2018/03/23	0	0.00	2	28.25	28.25	-2	338	-0.59%
2018/03/09	0	0.00	3	28.50	28.50	-3	325	-0.92%
2018/03/07	0	0.00	2	28.35	28.35	-2	327	-0.61%
2018/03/05	0	0.00	2	28.50	28.50	-2	330	-0.60%
2018/03/02	3	28.70	0	0.00	28.70	3	330	0.91%
2018/03/01	2	29.00	0	0.00	29.00	2	328	0.61%
2018/02/27	0	0.00	18	28.93	29.05	-18	331	-5.44%
2018/02/23	0	0.00	2	28.85	28.85	-2	333	-0.60%
2018/02/21	0	0.00	56	28.21	28.35	-56	344	-16.25%
2018/02/09	8	27.35	0	0.00	27.35	8	355	2.25%
2018/02/06	10	27.30	0	0.00	27.30	10	381	2.62%
2018/02/05	1	28.40	13	28.34	28.40	-12	378	-3.17%
2018/02/02	1	28.60	0	0.00	28.60	1	376	0.27%
2018/02/01	0	0.00	13	28.45	28.50	-13	383	-3.39%
2018/01/31	1	28.45	0	0.00	28.45	1	379	0.26%
2018/01/29	0	0.00	1	28.85	28.85	-1	382	-0.26%
2018/01/25	1	28.80	0	0.00	28.80	1	384	0.26%
2018/01/24	1	28.90	0	0.00	28.90	1	389	0.26%
2018/01/23	0	0.00	1	29.25	29.25	-1	395	-0.25%
2018/01/22	16	29.30	2	29.30	29.30	14	399	3.51%
2018/01/18	0	0.00	4	29.29	29.25	-4	398	-1.00%
2018/01/16	8	29.45	4	29.45	29.45	4	390	1.02%
2018/01/12	0	0.00	72	29.07	29.00	-72	401	-17.92%
2018/01/11	0	0.00	104	28.94	29.00	-104	396	-26.26%	大賣/鉅額交易
2018/01/10	1	28.90	77	28.82	28.90	-76	395	-19.24%
2018/01/08	4	29.00	0	0.00	29.00	4	395	1.01%
2018/01/04	0	0.00	16	29.00	29.00	-16	391	-4.09%
2018/01/03	0	0.00	18	28.48	28.50	-18	381	-4.71%