台揚 (2314)-美商高盛券商分點個股進出

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

台揚

(2314)

股價
30.40
漲跌
▼0.55
漲幅
-1.78%
成交量
1,140張
產業
上市通信網路類股▼1.23%
641人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)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
2024/04/17	0	0.00	2	31.60	31.45	-2	1,180	-0.17%
2024/04/16	0	0.00	14	31.73	31.30	-14	1,191	-1.17%
2024/04/15	7	32.86	7	32.89	32.70	0	1,167	0.00%
2024/04/12	14	33.10	6	33.08	33.05	8	1,161	0.69%
2024/04/11	5	33.36	10	33.38	33.20	-5	1,158	-0.43%
2024/04/10	8	34.56	22	34.58	34.55	-14	1,151	-1.22%
2024/04/09	6	33.73	9	33.70	33.75	-3	1,125	-0.27%
2024/04/08	25	33.38	4	33.80	33.70	21	1,129	1.86%
2024/04/03	7	33.03	3	33.08	32.95	4	1,121	0.36%
2024/04/02	5	33.53	1	33.65	33.35	4	1,135	0.35%
2024/04/01	1	33.80	0	0.00	33.65	1	1,160	0.09%
2024/03/29	1	35.30	4	34.40	34.20	-3	1,165	-0.26%
2024/03/28	3	34.73	4	34.95	34.85	-1	1,137	-0.09%
2024/03/27	0	0.00	11	33.66	33.60	-11	1,080	-1.02%
2024/03/26	0	0.00	4	32.60	32.60	-4	1,091	-0.37%
2024/03/22	4	33.80	3	32.57	33.80	1	1,132	0.09%
2024/03/21	3	32.60	9	32.70	32.70	-6	1,118	-0.54%
2024/03/20	3	32.10	1	32.30	32.10	2	1,144	0.17%
2024/03/15	0	0.00	3	33.38	33.05	-3	1,202	-0.25%
2024/03/14	3	32.90	1	32.90	32.80	2	1,263	0.16%
2024/03/13	3	33.35	7	33.89	33.60	-4	1,433	-0.28%
2024/03/12	3	33.45	1	34.35	34.35	2	1,614	0.12%
2024/03/05	0	0.00	6	34.40	34.30	-6	1,576	-0.38%
2024/03/04	1	33.20	53	34.14	35.00	-52	1,574	-3.30%
2024/03/01	13	32.65	4	32.56	32.70	9	1,530	0.59%
2024/02/29	44	32.35	6	32.37	32.40	38	1,532	2.48%
2024/02/27	0	0.00	8	33.01	32.70	-8	1,535	-0.52%
2024/02/26	0	0.00	28	33.54	33.50	-28	1,546	-1.81%
2024/02/23	18	33.20	33	33.26	33.85	-15	1,551	-0.97%
2024/02/22	36	33.31	0	0.00	33.35	36	1,578	2.28%
2024/02/20	0	0.00	20	33.56	33.40	-20	1,644	-1.22%
2024/02/19	18	33.96	1	33.90	33.90	17	1,650	1.03%
2024/02/16	3	33.00	14	33.46	33.70	-11	1,657	-0.66%
2024/02/15	17	31.96	2	32.58	32.90	15	1,648	0.91%
2024/02/05	3	32.78	2	32.95	32.50	1	1,638	0.06%
2024/02/02	8	33.46	2	33.55	33.20	6	1,634	0.37%
2024/02/01	7	32.99	3	32.98	33.05	4	1,624	0.25%
2024/01/31	8	33.31	1	33.25	33.30	7	1,612	0.43%
2024/01/30	7	33.76	1	33.75	33.60	6	1,606	0.37%
2024/01/29	5	34.19	2	33.98	34.05	3	1,604	0.19%
2024/01/26	0	0.00	6	34.63	34.35	-6	1,586	-0.38%
2024/01/25	0	0.00	38	35.28	35.20	-38	1,556	-2.44%
2024/01/24	14	35.56	5	35.60	35.40	9	1,553	0.58%
2024/01/23	43	35.44	0	0.00	35.80	43	1,552	2.77%
2024/01/19	0	0.00	2	35.38	35.35	-2	1,540	-0.13%
2024/01/18	7	35.54	5	35.48	35.50	2	1,535	0.13%
2024/01/17	0	0.00	9	35.60	35.35	-9	1,536	-0.59%
2024/01/16	8	36.20	18	36.02	36.00	-10	1,533	-0.65%
2024/01/15	17	35.57	4	35.71	35.80	13	1,529	0.85%
2024/01/12	2	35.35	2	35.48	35.50	0	1,526	0.00%
2024/01/11	7	35.66	0	0.00	35.60	7	1,530	0.46%
2024/01/10	2	35.98	3	35.53	35.55	-1	1,529	-0.07%
2024/01/09	2	36.35	5	36.32	36.20	-3	1,518	-0.20%
2024/01/08	2	36.73	17	36.67	36.40	-15	1,517	-0.99%
2024/01/05	1	36.75	1	36.90	36.90	0	1,518	0.00%
2024/01/04	0	0.00	3	36.98	36.65	-3	1,517	-0.20%
2024/01/03	0	0.00	10	37.59	37.40	-10	1,520	-0.66%
2024/01/02	10	37.50	1	37.60	37.90	9	1,524	0.59%
2023/12/28	2	37.55	0	0.00	37.40	2	1,536	0.13%
2023/12/26	0	0.00	1	37.40	37.40	-1	1,541	-0.06%
2023/12/25	2	36.68	0	0.00	36.55	2	1,527	0.13%
2023/12/20	2	37.10	3	36.92	36.90	-1	1,475	-0.07%
2023/12/19	0	0.00	2	37.55	37.55	-2	1,417	-0.14%
2023/12/18	4	37.25	1	37.40	37.20	3	1,412	0.21%
2023/12/15	2	38.30	1	38.25	37.90	1	1,396	0.07%
2023/12/14	3	38.93	0	0.00	38.75	3	1,367	0.22%
2023/12/13	0	0.00	4	38.80	39.20	-4	1,353	-0.30%
2023/12/12	5	38.90	0	0.00	38.90	5	1,379	0.36%
2023/12/11	6	39.80	1	39.95	39.80	5	1,352	0.37%
2023/12/08	1	41.90	4	41.68	41.65	-3	1,286	-0.23%
2023/12/07	2	41.20	3	39.70	41.40	-1	1,114	-0.09%
2023/12/06	0	0.00	7	37.70	37.65	-7	935	-0.75%
2023/12/05	3	37.70	2	37.10	37.90	1	921	0.11%
2023/12/04	2	37.73	0	0.00	37.45	2	923	0.22%
2023/12/01	7	37.00	13	37.09	37.00	-6	914	-0.66%
2023/11/30	1	37.45	3	37.47	37.30	-2	906	-0.22%
2023/11/29	15	37.43	0	0.00	37.50	15	902	1.66%
2023/11/28	1	36.70	3	36.58	36.70	-2	890	-0.22%
2023/11/27	3	36.85	0	0.00	36.75	3	888	0.34%
2023/11/22	0	0.00	0.5	37.60	37.45	-0.5	873	-0.05%
2023/11/21	0	0.00	9	38.22	37.60	-9	868	-1.04%
2023/11/20	5	36.63	5	36.23	38.40	0	848	0.00%
2023/11/17	0	0.00	3	35.80	35.80	-3	794	-0.38%
2023/11/16	5	35.83	6	36.05	36.30	-1	793	-0.13%
2023/11/15	3	35.40	3	35.30	35.30	0	791	0.00%
2023/11/10	0	0.00	17	35.51	35.45	-17	807	-2.11%
2023/11/09	1	35.85	1	35.70	36.05	0	808	0.00%
2023/11/08	3	36.40	0	0.00	36.35	3	820	0.37%
2023/11/07	7	36.71	0	0.00	36.60	7	822	0.85%
2023/11/06	12	36.09	0	0.00	36.05	12	834	1.44%
2023/11/03	2	35.70	0	0.00	35.50	2	828	0.24%
2023/10/31	0	0.00	3	36.47	35.75	-3	826	-0.36%
2023/10/30	1	36.60	6	36.02	36.70	-5	819	-0.61%
2023/10/27	4	35.36	6	35.38	35.45	-2	815	-0.25%
2023/10/25	3	36.30	0	0.00	36.00	3	838	0.36%
2023/10/24	4	35.44	0	0.00	35.90	4	851	0.47%
2023/10/23	3	35.90	0	0.00	35.70	3	853	0.35%
2023/10/17	0	0.00	1	36.65	36.25	-1	866	-0.12%
2023/10/13	1	37.35	0	0.00	37.20	1	931	0.11%
2023/10/12	3	37.75	0	0.00	37.80	3	1,044	0.29%
2023/10/03	0	0.00	11	39.64	39.25	-11	1,098	-1.00%
2023/10/02	11	38.30	1	38.80	40.20	10	1,084	0.92%
2023/09/28	1	37.60	0	0.00	37.60	1	1,059	0.09%
2023/09/27	0	0.00	1	37.75	37.65	-1	1,067	-0.09%
2023/09/26	1	39.05	0	0.00	38.05	1	1,075	0.09%
2023/09/25	1	38.80	0	0.00	38.60	1	1,086	0.09%
2023/09/15	0	0.00	15	39.76	39.50	-15	1,114	-1.35%
2023/09/14	2	37.80	4	37.85	38.35	-2	1,070	-0.19%
2023/09/13	9	36.21	0	0.00	36.65	9	1,071	0.84%
2023/09/11	0	0.00	14	35.80	35.70	-14	1,109	-1.26%
2023/09/08	1	37.80	2	37.83	37.80	-1	1,103	-0.09%
2023/09/07	3	38.45	7	38.44	38.20	-4	1,119	-0.36%
2023/09/06	7	39.06	0	0.00	39.10	7	1,136	0.62%
2023/09/05	2	39.15	1	39.10	39.15	1	1,136	0.09%
2023/09/04	0	0.00	11	39.02	38.85	-11	1,143	-0.96%
2023/09/01	12	39.02	4	39.20	39.10	8	1,150	0.70%
2023/08/31	3	38.92	0	0.00	39.05	3	1,158	0.26%
2023/08/30	14	38.84	1	39.00	39.00	13	1,162	1.12%
2023/08/29	5	38.59	4	38.65	38.60	1	1,169	0.09%
2023/08/28	4	38.80	11	39.25	38.55	-7	1,176	-0.59%
2023/08/25	9	39.25	9	38.91	39.20	0	1,175	0.00%
2023/08/24	12	40.11	17	40.27	39.90	-5	1,173	-0.43%
2023/08/23	8	38.41	0	0.00	38.40	8	1,167	0.69%
2023/08/22	7	38.28	5	38.86	38.20	2	1,175	0.17%
2023/08/21	5	39.17	5	39.21	39.25	0	1,181	0.00%
2023/08/18	4	38.55	28	38.70	38.35	-24	1,222	-1.96%
2023/08/17	20	38.60	4	38.08	39.10	16	1,253	1.28%
2023/08/16	14	38.13	4	37.99	38.00	10	1,260	0.79%
2023/08/15	1	39.10	10	39.20	39.30	-9	1,253	-0.72%
2023/08/14	15	39.69	11	40.32	39.25	4	1,266	0.32%
2023/08/11	0	0.00	7	41.63	41.55	-7	1,259	-0.56%
2023/08/10	17	41.65	2	41.90	41.65	15	1,265	1.19%
2023/08/09	0	0.00	1	43.50	43.00	-1	1,260	-0.08%
2023/08/08	1	43.50	1	44.10	43.30	0	1,269	0.00%
2023/08/07	2	43.75	2	43.65	43.70	0	1,289	0.00%
2023/08/04	2	44.05	2	43.90	44.05	0	1,292	0.00%
2023/08/02	1	45.00	21	44.78	44.00	-20	1,321	-1.51%
2023/08/01	5	44.65	31	44.81	45.00	-26	1,358	-1.91%
2023/07/31	36	44.54	3	45.38	44.60	33	1,398	2.36%
2023/07/28	5	44.08	4	44.06	43.95	1	1,454	0.07%
2023/07/27	7	43.96	3	44.00	44.05	4	1,469	0.27%
2023/07/26	4	45.00	4	45.73	44.60	0	1,485	0.00%
2023/07/25	4	45.39	7	45.51	45.60	-3	1,536	-0.20%
2023/07/24	6	45.34	15	45.41	45.35	-9	1,578	-0.57%
2023/07/21	15	45.22	4	45.25	45.30	11	1,613	0.68%
2023/07/20	4	45.15	7	45.82	45.80	-3	1,646	-0.18%
2023/07/19	1	44.60	44.1	45.27	44.70	-43.1	1,707	-2.53%
2023/07/18	36	46.13	10	46.46	45.50	26	1,794	1.45%
2023/07/17	34	48.19	13	48.68	48.05	21	1,908	1.10%
2023/07/14	10	44.16	7	42.69	45.65	3	2,018	0.15%
2023/07/13	5	42.23	5	42.67	41.50	0	2,191	0.00%
2023/07/12	4	43.10	21	42.73	42.50	-17	2,288	-0.74%
2023/07/11	3	43.70	3	43.70	43.40	0	2,335	0.00%
2023/07/10	4	43.25	14	43.29	43.10	-10	2,342	-0.43%
2023/07/07	5	43.47	10	43.97	43.50	-5	2,352	-0.21%
2023/07/06	6	44.90	1	44.35	44.15	5	2,347	0.21%
2023/07/05	0	0.00	1	44.20	44.20	-1	2,377	-0.04%
2023/07/04	1	44.60	3	44.53	44.30	-2	2,375	-0.08%
2023/07/03	24	44.49	1	44.40	44.50	23	2,370	0.97%
2023/06/29	3	45.10	2	45.60	44.90	1	2,362	0.04%
2023/06/28	1	45.85	0.9	45.00	44.90	0.1	2,359	0.00%
2023/06/27	1	45.65	6	45.08	45.35	-5	2,362	-0.21%
2023/06/26	4	44.60	8	44.56	44.35	-4	2,349	-0.17%
2023/06/21	5	44.99	1	45.10	44.95	4	2,351	0.17%
2023/06/20	1	44.45	0	0.00	44.40	1	2,347	0.04%
2023/06/16	1	44.90	3	44.95	45.00	-2	2,345	-0.09%
2023/06/15	4	44.94	5	45.67	44.95	-1	2,340	-0.04%
2023/06/14	1	45.80	4	45.93	45.85	-3	2,307	-0.13%
2023/06/13	1	46.60	37	46.76	46.50	-36	2,304	-1.56%
2023/06/12	37	46.74	1	46.30	47.00	36	2,292	1.57%
2023/06/08	6	45.83	13	45.56	45.50	-7	2,288	-0.31%
2023/06/07	22	46.40	1	46.35	46.05	21	2,304	0.91%
2023/06/06	2	45.93	23	46.04	45.70	-21	2,331	-0.90%
2023/06/05	21	46.58	0	0.00	46.55	21	2,362	0.89%
2023/06/02	3	46.58	25	46.67	46.35	-22	2,368	-0.93%
2023/06/01	13	46.23	4	46.33	46.80	9	2,395	0.38%
2023/05/31	4	46.26	8	46.15	46.00	-4	2,397	-0.17%
2023/05/30	9	46.06	7	45.79	45.75	2	2,399	0.08%
2023/05/29	11	45.63	5	46.00	46.15	6	2,407	0.25%
2023/05/26	2	45.50	8	45.92	45.35	-6	2,406	-0.25%
2023/05/25	7	45.71	13	46.00	45.95	-6	2,404	-0.25%
2023/05/24	11	45.05	18	46.13	46.65	-7	2,414	-0.29%
2023/05/23	11	47.91	22	48.11	48.60	-11	2,404	-0.46%
2023/05/22	78	47.74	2	47.80	47.80	76	2,423	3.14%
2023/05/19	11	46.55	9	46.27	46.15	2	2,435	0.08%
2023/05/18	8	46.79	2	47.08	46.50	6	2,446	0.25%
2023/05/17	1	47.00	9	47.00	47.45	-8	2,459	-0.33%
2023/05/16	2	47.03	35	46.93	46.85	-33	2,505	-1.32%
2023/05/15	6	48.36	68	47.71	47.10	-62	2,600	-2.38%
2023/05/12	100	47.20	24	47.51	48.60	76	2,602	2.92%
2023/05/11	100	47.20	24	47.51	47.80	76	2,606	2.92%
2023/05/10	1	48.20	73	48.22	48.25	-72	2,608	-2.76%
2023/05/09	176	48.26	42	48.50	48.70	134	2,612	5.13%	大買/鉅額交易
2023/05/08	21	48.51	27	48.49	49.45	-6	2,596	-0.23%
2023/05/05	6	48.53	272	48.56	48.50	-266	2,583	-10.30%	大賣/鉅額交易
2023/05/04	8	47.59	37	45.89	48.50	-29	2,608	-1.11%
2023/05/03	20	45.69	44	46.34	45.60	-24	2,546	-0.94%
2023/05/02	17	46.88	21	47.14	46.55	-4	2,536	-0.16%
2023/04/28	235	47.09	25	46.94	47.45	210	2,512	8.36%	大買/鉅額交易
2023/04/27	28	44.88	40	44.95	45.90	-12	2,456	-0.49%
2023/04/26	27	43.79	40	43.81	44.10	-13	2,409	-0.54%
2023/04/25	36	45.62	38	46.63	45.20	-2	2,370	-0.08%
2023/04/24	50	46.65	42	46.33	46.80	8	2,330	0.34%
2023/04/21	62	45.09	43	46.43	44.85	19	2,259	0.84%
2023/04/20	47	49.00	89	48.76	47.50	-42	2,156	-1.95%
2023/04/19	58	50.83	49	50.78	51.80	9	1,987	0.45%
2023/04/18	34	49.75	53	47.21	51.10	-19	1,753	-1.08%
2023/04/17	36	45.60	138	45.55	46.50	-102	1,518	-6.72%	大賣/鉅額交易
2023/04/14	1	41.60	72	43.01	43.90	-71	1,407	-5.04%
2023/04/13	16	41.10	33	41.22	41.00	-17	1,344	-1.26%
2023/04/12	12	41.30	59	41.36	41.30	-47	1,334	-3.52%
2023/04/11	4	41.56	46	41.63	41.55	-42	1,318	-3.19%
2023/04/10	6	42.31	96	41.63	41.50	-90	1,314	-6.85%
2023/04/07	3	42.83	12	42.92	42.85	-9	1,281	-0.70%
2023/04/06	9	42.96	2	42.58	43.15	7	1,283	0.55%
2023/03/31	6	43.11	1	43.10	42.80	5	1,283	0.39%
2023/03/30	11	42.66	8	42.53	42.60	3	1,279	0.23%
2023/03/29	15	42.53	19	42.44	42.25	-4	1,279	-0.31%
2023/03/28	30	42.20	40	42.54	42.15	-10	1,283	-0.78%
2023/03/27	25	43.32	2	43.15	43.15	23	1,272	1.81%
2023/03/24	60	43.60	1	43.75	43.70	59	1,271	4.64%
2023/03/23	29	43.47	6	43.38	43.40	23	1,266	1.82%
2023/03/22	3	43.10	20	43.32	43.00	-17	1,263	-1.35%
2023/03/21	56	43.17	7	43.24	43.30	49	1,262	3.88%
2023/03/20	29	42.41	26	42.48	42.35	3	1,258	0.24%
2023/03/17	36	42.66	17	42.54	42.30	19	1,261	1.51%
2023/03/16	70	42.58	26	43.10	42.10	44	1,261	3.49%
2023/03/15	38	44.28	33	43.84	43.55	5	1,265	0.40%
2023/03/14	57	43.87	19	43.93	43.70	38	1,281	2.96%
2023/03/13	58	44.15	16	44.30	44.55	42	1,305	3.22%
2023/03/10	17	45.24	35	45.16	44.75	-18	1,329	-1.35%
2023/03/09	12	46.21	54	46.07	46.05	-42	1,353	-3.10%
2023/03/08	60	46.09	77	46.52	46.70	-17	1,413	-1.20%
2023/03/07	17	45.41	1	45.60	45.60	16	1,441	1.11%
2023/03/06	184	45.28	2	45.85	45.75	182	1,433	12.70%	大買/鉅額交易
2023/03/03	13	44.24	4	44.01	44.10	9	1,409	0.64%
2023/03/02	30	44.71	16	44.95	44.55	14	1,407	1.00%
2023/03/01	12	44.01	22	44.28	44.70	-10	1,400	-0.71%
2023/02/24	0	0.00	9	44.19	43.90	-9	1,393	-0.65%
2023/02/23	1	44.70	1	44.80	44.70	0	1,379	0.00%
2023/02/22	2	44.40	1	44.40	44.40	1	1,382	0.07%
2023/02/21	0	0.00	1	45.75	45.75	-1	1,368	-0.07%
2023/02/20	0	0.00	1	45.25	46.00	-1	1,346	-0.07%
2023/02/17	8	44.23	1	43.45	44.80	7	1,324	0.53%
2023/02/16	0	0.00	1	43.80	43.80	-1	1,325	-0.08%
2023/02/15	20	43.23	5	43.33	43.10	15	1,353	1.11%
2023/02/14	23	44.12	13	44.04	44.00	10	1,326	0.75%
2023/02/13	12	43.64	14	43.89	45.20	-2	1,287	-0.16%
2023/02/10	0	0.00	46	41.40	41.10	-46	1,197	-3.84%
2023/02/09	0	0.00	53	42.11	42.05	-53	1,188	-4.46%
2023/02/08	4	42.64	23	42.34	42.85	-19	1,178	-1.61%
2023/02/07	7	41.76	14	42.17	41.80	-7	1,162	-0.60%
2023/02/06	7	42.45	12	42.60	42.40	-5	1,159	-0.43%
2023/02/03	24	42.78	17	42.71	42.50	7	1,150	0.61%
2023/02/02	19	43.45	19	42.39	43.55	0	1,129	0.00%
2023/02/01	23	40.46	11	40.43	40.50	12	1,065	1.13%
2023/01/31	8	39.93	14	39.78	40.10	-6	1,065	-0.56%
2023/01/30	0	0.00	33	39.03	39.05	-33	1,062	-3.11%
2023/01/17	11	38.42	13	38.25	38.35	-2	1,071	-0.19%
2023/01/16	7	38.11	47	38.10	38.10	-40	1,080	-3.70%
2023/01/13	11	38.35	13	38.64	38.30	-2	1,086	-0.18%
2023/01/12	25	38.98	16	39.26	38.65	9	1,087	0.83%
2023/01/11	14	39.70	22	39.87	39.65	-8	1,094	-0.73%
2023/01/10	22	39.96	12	40.10	39.90	10	1,107	0.90%
2023/01/09	7	39.96	31	39.84	39.90	-24	1,124	-2.13%
2023/01/06	5	39.45	33	39.49	39.45	-28	1,142	-2.45%
2023/01/05	7	39.89	44	39.96	39.65	-37	1,176	-3.15%
2023/01/04	15	39.32	46	39.50	39.65	-31	1,186	-2.61%
2023/01/03	3	39.15	49	38.97	39.00	-46	1,193	-3.85%
2022/12/30	0	0.00	45	39.23	39.25	-45	1,198	-3.76%
2022/12/29	9	38.53	2	38.75	39.15	7	1,199	0.58%
2022/12/28	17	38.91	12	39.00	38.80	5	1,218	0.41%
2022/12/27	13	40.46	38	39.90	39.60	-25	1,230	-2.03%
2022/12/26	3	39.10	30	40.00	40.20	-27	1,234	-2.19%
2022/12/23	12	37.97	10	38.10	38.25	2	1,247	0.16%
2022/12/22	3	38.47	11	38.39	38.30	-8	1,259	-0.64%
2022/12/21	3	38.50	23	38.32	38.10	-20	1,288	-1.55%
2022/12/20	7	38.41	33	38.82	38.20	-26	1,305	-1.99%
2022/12/19	0	0.00	1	39.65	39.45	-1	1,330	-0.08%
2022/12/16	16	40.00	10	40.06	39.90	6	1,347	0.45%
2022/12/15	27	40.92	12	40.82	40.85	15	1,363	1.10%
2022/12/14	33	40.74	9	40.50	40.80	24	1,391	1.73%
2022/12/13	34	40.24	8	40.34	40.10	26	1,400	1.86%
2022/12/12	45	40.45	3	40.43	40.50	42	1,410	2.98%
2022/12/09	0	0.00	23	41.22	40.85	-23	1,434	-1.60%
2022/12/08	40	41.09	3	41.35	41.60	37	1,443	2.56%
2022/12/07	13	41.97	22	41.95	41.00	-9	1,457	-0.62%
2022/12/06	16	42.67	52	43.05	42.30	-36	1,447	-2.49%
2022/12/05	33	42.91	65	43.03	43.40	-32	1,436	-2.23%
2022/12/02	11	42.92	67	42.82	43.20	-56	1,419	-3.94%
2022/12/01	31	42.06	73	41.97	41.70	-42	1,386	-3.03%
2022/11/30	22	43.09	198	42.85	42.70	-176	1,371	-12.83%	大賣/鉅額交易
2022/11/29	94	39.12	20	39.32	41.15	74	1,315	5.63%
2022/11/28	44	37.17	32	36.96	37.45	12	1,349	0.89%
2022/11/25	56	37.48	23	36.97	36.90	33	1,371	2.41%
2022/11/24	59	37.77	8	38.04	38.10	51	1,392	3.66%
2022/11/23	25	37.29	11	37.30	37.10	14	1,429	0.98%
2022/11/22	25	37.31	23	37.48	37.30	2	1,443	0.14%
2022/11/21	14	37.98	19	37.72	37.60	-5	1,457	-0.34%
2022/11/18	11	38.57	39	38.38	38.05	-28	1,474	-1.90%
2022/11/17	89	38.83	6	38.92	38.95	83	1,479	5.61%
2022/11/16	14.5	38.62	27.9	38.57	38.30	-13.4	1,530	-0.87%
2022/11/15	164	38.33	33	38.15	39.20	131	1,586	8.26%	大買/鉅額交易
2022/11/14	89	36.42	21	37.33	37.70	68	1,669	4.07%
2022/11/11	61	36.10	9	37.42	35.90	52	1,721	3.02%
2022/11/10	29.5	37.55	3	37.73	37.30	26.5	1,759	1.51%
2022/11/09	6	38.21	84.1	38.08	38.05	-78.1	2,017	-3.87%
2022/11/08	32	38.03	17	38.10	38.20	15	2,152	0.70%
2022/11/07	12	37.48	14	37.25	37.40	-2	2,308	-0.09%
2022/11/04	30	37.06	34	37.08	37.25	-4	2,515	-0.16%
2022/11/03	112	36.50	9	36.67	37.00	103	3,186	3.23%	大買/鉅額交易
2022/11/02	174	36.32	11	36.47	36.60	163	3,489	4.67%	大買/鉅額交易
2022/11/01	90	35.52	17	35.48	35.60	73	3,659	1.99%
2022/10/31	33	34.87	33	35.10	34.90	0	3,710	0.00%
2022/10/28	26	34.33	54	34.37	33.85	-28	3,791	-0.74%
2022/10/27	62	34.27	6	34.29	34.80	56	4,045	1.38%
2022/10/26	22	33.60	31	33.48	33.30	-9	4,240	-0.21%
2022/10/25	8	34.66	21	33.93	33.65	-13	4,357	-0.30%
2022/10/24	48	35.03	8	35.08	34.80	40	4,383	0.91%
2022/10/21	6	35.50	42	35.14	34.55	-36	4,465	-0.81%
2022/10/20	59	35.56	21	35.60	35.75	38	4,723	0.80%
2022/10/19	53	36.93	25	36.78	36.40	28	4,786	0.58%
2022/10/18	22	36.70	55	36.81	36.45	-33	4,807	-0.69%
2022/10/17	53	35.19	31	35.38	36.60	22	4,895	0.45%
2022/10/14	166	36.18	1	36.60	36.60	165	4,960	3.33%	大買/鉅額交易
2022/10/13	220	35.00	49	36.18	33.90	171	4,988	3.43%	大買/鉅額交易
2022/10/12	58	37.20	39	37.37	37.10	19	5,004	0.38%
2022/10/11	37	38.48	57	38.82	38.15	-20	5,058	-0.40%
2022/10/07	75	40.77	2	40.80	40.80	73	5,166	1.41%
2022/10/06	12	40.41	13	40.36	40.50	-1	5,380	-0.02%
2022/10/05	109	40.82	38	40.74	40.75	71	5,547	1.28%	大買/
2022/10/04	57	39.53	17	39.74	39.95	40	5,673	0.71%
2022/10/03	18	38.21	18	38.25	38.40	0	5,748	0.00%
2022/09/30	43	37.45	70	37.44	38.65	-27	5,844	-0.46%
2022/09/29	73	38.86	17	38.53	38.40	56	5,923	0.95%
2022/09/28	28	39.07	20	39.74	37.90	8	6,001	0.13%
2022/09/27	96	40.01	41	40.44	41.00	55	6,068	0.91%
2022/09/26	40	40.44	90	40.57	39.80	-50	6,150	-0.81%
2022/09/23	27	43.25	65	43.59	42.70	-38	6,180	-0.61%
2022/09/22	61	42.89	28	43.80	44.40	33	6,199	0.53%
2022/09/21	67	43.69	42	43.60	43.45	25	6,218	0.40%
2022/09/20	22	45.38	10	45.50	45.20	12	6,241	0.19%
2022/09/19	60	45.61	30	45.87	45.10	30	6,284	0.48%
2022/09/16	20	47.32	79	47.12	46.50	-59	6,299	-0.94%
2022/09/15	88	48.35	19	48.77	48.20	69	6,296	1.10%
2022/09/14	20	48.17	70	48.18	48.85	-50	6,316	-0.79%
2022/09/13	20	49.68	23	49.73	49.55	-3	6,343	-0.05%
2022/09/12	93	49.94	11	49.55	50.10	82	6,391	1.28%
2022/09/08	16	48.82	15	48.94	48.90	1	6,424	0.02%
2022/09/07	23	48.63	40	48.26	48.50	-17	6,498	-0.26%
2022/09/06	41	49.80	59	50.95	49.20	-18	6,630	-0.27%
2022/09/05	180	51.48	92	51.98	51.00	88	6,817	1.29%	大買/
2022/09/02	135	52.83	37	52.41	52.40	98	6,815	1.44%	大買/
2022/09/01	89	50.66	38	50.68	50.40	51	6,773	0.75%
2022/08/31	280	51.47	3	51.30	51.60	277	6,771	4.09%	大買/鉅額交易
2022/08/30	91	50.80	6	50.48	51.20	85	6,791	1.25%
2022/08/29	18	48.52	0	0.00	48.85	18	6,821	0.26%
2022/08/26	52	50.23	0	0.00	49.95	52	6,899	0.75%
2022/08/25	118	49.50	5.5	49.61	49.90	112.5	7,080	1.59%	大買/鉅額交易
2022/08/24	102	49.18	30	49.33	49.00	72	7,500	0.96%	大買/
2022/08/23	122	49.31	174	49.21	49.00	-52	8,012	-0.65%	大買/大賣/
2022/08/22	18	49.96	122	49.54	49.05	-104	8,025	-1.30%	大賣/鉅額交易
2022/08/19	128	52.21	261	51.89	51.20	-133	7,992	-1.66%	大買/大賣/鉅額交易
2022/08/18	287	51.56	104	51.30	51.50	183	7,962	2.30%	大買/大賣/鉅額交易
2022/08/17	131	50.80	320	50.66	51.50	-189	8,485	-2.23%	大買/大賣/鉅額交易
2022/08/16	536	52.71	440	51.84	51.10	96	8,525	1.13%	大買/大賣/
2022/08/15	48	50.97	105	50.83	50.40	-57	8,271	-0.69%	大賣/
2022/08/12	123	48.88	167	48.77	48.70	-44	8,128	-0.54%	大買/大賣/
2022/08/11	44	51.67	196	51.92	51.60	-152	7,967	-1.91%	大賣/鉅額交易
2022/08/10	428	51.99	1,848	52.66	51.40	-1,420	7,773	-18.27%	大買/大賣/鉅額交易
2022/08/09	1,630	49.53	108	49.95	51.50	1,522	7,113	21.39%	大買/大賣/鉅額交易
2022/08/08	277	47.53	451	46.96	46.90	-174	6,810	-2.55%	大買/大賣/鉅額交易
2022/08/05	95	45.11	59	45.05	45.30	36	6,640	0.54%
2022/08/04	96	44.36	148	44.71	44.10	-52	6,597	-0.79%	大賣/
2022/08/03	367	47.36	598	46.65	45.00	-231	6,519	-3.54%	大買/大賣/鉅額交易
2022/08/02	143	46.03	386	46.42	46.00	-243	6,271	-3.87%	大買/大賣/鉅額交易
2022/08/01	381	45.31	218	45.79	46.50	163	6,076	2.68%	大買/大賣/鉅額交易
2022/07/29	25	44.31	15	44.23	44.35	10	5,961	0.17%
2022/07/28	48	44.64	307	44.81	43.90	-259	5,936	-4.36%	大賣/鉅額交易
2022/07/27	429	46.25	1,071	46.18	45.30	-642	5,858	-10.96%	大買/大賣/鉅額交易
2022/07/26	194	43.88	280	44.63	43.60	-86	5,595	-1.54%	大買/大賣/
2022/07/25	108	45.59	162	45.52	45.75	-54	5,535	-0.98%	大買/大賣/
2022/07/22	145	46.39	373	46.23	45.20	-228	5,515	-4.13%	大買/大賣/鉅額交易
2022/07/21	317	46.03	84	46.19	46.35	233	5,430	4.29%	大買/鉅額交易
2022/07/20	121	45.22	297	45.54	45.00	-176	5,356	-3.29%	大買/大賣/鉅額交易
2022/07/19	19	45.24	224	45.45	45.20	-205	5,328	-3.85%	大賣/鉅額交易
2022/07/18	200	45.25	228	45.20	45.25	-28	5,298	-0.53%	大買/大賣/
2022/07/15	300	45.15	250	44.93	44.90	50	5,258	0.95%	大買/大賣/
2022/07/14	158	43.91	731	44.18	45.15	-573	5,183	-11.06%	大買/大賣/鉅額交易
2022/07/13	497	42.23	429	42.43	42.65	68	4,981	1.36%	大買/大賣/
2022/07/12	1,008	39.64	163	40.17	38.80	845	4,835	17.47%	大買/大賣/鉅額交易
2022/07/11	436	43.95	546	44.00	43.10	-110	4,733	-2.32%	大買/大賣/鉅額交易
2022/07/08	258	44.71	209	44.46	44.25	49	4,659	1.05%	大買/大賣/
2022/07/07	546	42.76	302	43.36	43.45	244	4,569	5.34%	大買/大賣/鉅額交易
2022/07/06	761	43.04	184	44.17	42.10	577	4,503	12.81%	大買/大賣/鉅額交易
2022/07/05	371	45.35	124	46.50	44.95	247	4,485	5.51%	大買/大賣/鉅額交易
2022/07/04	420	46.71	110	47.60	46.30	310	4,428	7.00%	大買/大賣/鉅額交易
2022/07/01	51	50.72	26	53.29	49.75	25	4,379	0.57%
2022/06/30	14	54.81	98	54.96	55.20	-84	4,355	-1.93%
2022/06/29	57	55.31	52	54.97	55.20	5	4,360	0.11%
2022/06/28	129	55.25	154	55.39	55.20	-25	4,408	-0.57%	大買/大賣/
2022/06/27	122	56.83	71	56.70	56.60	51	4,423	1.15%	大買/
2022/06/24	46	55.48	71	55.30	55.00	-25	4,505	-0.55%
2022/06/23	10	54.62	17	54.76	54.50	-7	4,618	-0.15%
2022/06/22	7	55.57	40	55.46	54.60	-33	4,838	-0.68%
2022/06/21	35	56.66	142	55.85	56.90	-107	4,951	-2.16%	大賣/鉅額交易
2022/06/20	72	55.35	68	57.88	54.70	4	4,925	0.08%
2022/06/17	50	58.15	71	58.52	58.00	-21	4,884	-0.43%
2022/06/16	81	59.87	79	62.09	59.80	2	4,884	0.04%
2022/06/15	82	61.89	104	61.47	61.00	-22	4,858	-0.45%	大賣/
2022/06/14	101	60.88	127	60.71	60.80	-26	4,734	-0.55%	大買/大賣/
2022/06/13	12	59.06	61	58.94	58.30	-49	4,530	-1.08%
2022/06/10	8	60.11	128	60.71	60.00	-120	4,522	-2.65%	大賣/鉅額交易
2022/06/09	2	60.30	24	60.40	60.20	-22	4,472	-0.49%
2022/06/08	5	61.08	133	61.34	61.00	-128	4,472	-2.86%	大賣/鉅額交易
2022/06/07	19	61.64	72	61.82	61.60	-53	4,446	-1.19%
2022/06/06	23	62.01	61	61.86	61.00	-38	4,381	-0.87%
2022/06/02	8	63.60	214	64.48	63.30	-206	4,308	-4.78%	大賣/鉅額交易
2022/06/01	150	65.04	226	64.11	64.00	-76	4,144	-1.83%	大買/大賣/
2022/05/31	193	63.42	46	62.90	62.40	147	3,747	3.92%	大買/鉅額交易
2022/05/30	5	59.14	11	59.36	59.00	-6	3,289	-0.18%
2022/05/27	0	0.00	133	58.40	58.50	-133	3,311	-4.02%	大賣/鉅額交易
2022/05/26	10	58.06	42	58.57	57.90	-32	3,325	-0.96%
2022/05/25	169	60.72	351	59.62	58.60	-182	3,260	-5.58%	大買/大賣/鉅額交易
2022/05/24	7	55.57	113	58.15	59.40	-106	2,709	-3.91%	大賣/鉅額交易
2022/05/23	23	54.26	15	54.37	54.00	8	2,599	0.31%
2022/05/20	21	55.41	34	55.42	54.60	-13	2,635	-0.49%
2022/05/19	13	55.32	2	55.00	55.40	11	2,642	0.42%
2022/05/18	63	57.43	24	57.77	57.00	39	2,675	1.46%
2022/05/17	109	55.74	5	55.98	57.50	104	2,727	3.81%	大買/鉅額交易
2022/05/16	129	54.80	4	54.48	54.30	125	2,729	4.58%	大買/鉅額交易
2022/05/13	18	53.52	19	53.62	54.00	-1	2,740	-0.04%
2022/05/12	60	53.55	19	53.66	53.00	41	2,765	1.48%
2022/05/11	31	54.07	12	53.94	54.00	19	2,769	0.69%
2022/05/10	80	54.74	7	54.53	55.10	73	2,781	2.62%
2022/05/09	33	56.12	4	56.00	55.60	29	2,789	1.04%
2022/05/06	92	56.46	17	56.66	57.10	75	2,797	2.68%
2022/05/05	105	57.83	17	57.42	57.80	88	2,814	3.13%	大買/
2022/05/04	13	56.62	7	57.07	56.10	6	2,853	0.21%
2022/05/03	12	56.02	6	56.02	56.10	6	2,864	0.21%
2022/04/29	7	56.00	11	56.45	56.30	-4	2,886	-0.14%
2022/04/28	6	55.02	3	55.23	55.00	3	2,896	0.10%
2022/04/27	8	54.06	5	54.00	54.70	3	2,894	0.10%
2022/04/26	5	56.44	3	56.80	56.30	2	2,890	0.07%
2022/04/25	3	57.07	2	57.70	56.90	1	2,909	0.03%
2022/04/22	2	59.20	2	60.50	59.20	0	2,906	0.00%
2022/04/21	2	60.60	26	60.82	60.00	-24	2,916	-0.82%
2022/04/20	18	59.72	6	58.48	61.20	12	2,897	0.41%
2022/04/19	8	57.24	10	57.36	57.00	-2	2,880	-0.07%
2022/04/18	11	57.10	25	57.46	56.80	-14	2,884	-0.49%
2022/04/15	25	57.43	7	59.90	56.70	18	2,900	0.62%
2022/04/14	3	60.13	13	60.12	59.90	-10	2,893	-0.35%
2022/04/13	10	60.56	19	60.39	60.20	-9	2,902	-0.31%
2022/04/12	17	60.24	51	60.82	59.70	-34	2,910	-1.17%
2022/04/11	65	62.34	77	62.55	61.00	-12	2,906	-0.41%
2022/04/08	19	67.46	18	67.84	66.30	1	2,886	0.03%
2022/04/07	20	67.96	36	67.83	67.10	-16	2,887	-0.55%
2022/04/06	38	67.87	6	67.05	67.70	32	2,853	1.12%
2022/04/01	6	67.43	11	67.26	67.30	-5	2,846	-0.18%
2022/03/31	11	66.05	23	67.53	69.00	-12	2,846	-0.42%
2022/03/30	21	67.67	14	67.72	66.60	7	2,779	0.25%
2022/03/29	26	66.92	16	66.90	68.00	10	2,737	0.37%
2022/03/28	16	67.04	9	68.01	67.40	7	2,626	0.27%
2022/03/25	53	67.82	13	67.28	70.50	40	2,535	1.58%
2022/03/24	9	61.72	4	60.75	64.10	5	2,356	0.21%
2022/03/23	0	0.00	3	58.50	58.30	-3	2,262	-0.13%
2022/03/22	2	58.00	9	58.58	58.70	-7	2,273	-0.31%
2022/03/21	12	58.46	60	59.46	57.70	-48	2,291	-2.09%
2022/03/18	66	56.66	12	56.72	58.90	54	2,301	2.35%
2022/03/17	9	53.84	1	54.00	53.70	8	2,286	0.35%
2022/03/16	2	53.25	7	52.80	52.40	-5	2,306	-0.22%
2022/03/15	9	53.89	4	53.68	52.90	5	2,347	0.21%
2022/03/14	3	56.57	3	56.63	55.80	0	2,364	0.00%
2022/03/11	1	58.60	15	56.86	56.80	-14	2,402	-0.58%
2022/03/10	6	58.17	8	58.03	57.60	-2	2,402	-0.08%
2022/03/09	3	54.70	13	55.01	54.40	-10	2,415	-0.41%
2022/03/08	19	53.91	21	54.55	54.20	-2	2,501	-0.08%
2022/03/07	5	55.66	6	56.35	55.00	-1	2,598	-0.04%
2022/03/04	6	59.95	11	61.10	59.00	-5	2,626	-0.19%
2022/03/03	10	61.31	47	62.12	60.70	-37	2,675	-1.38%
2022/03/02	11	62.76	95	62.06	62.80	-84	2,699	-3.11%
2022/03/01	12	59.58	22	58.88	60.50	-10	2,682	-0.37%
2022/02/25	23	55.06	28	55.06	55.00	-5	2,718	-0.18%
2022/02/24	41	54.34	48	53.76	53.40	-7	2,782	-0.25%
2022/02/23	34	56.84	3	56.67	56.60	31	2,784	1.11%
2022/02/22	51	55.86	21	57.75	56.60	30	2,874	1.04%
2022/02/21	9	59.12	3	58.80	58.80	6	3,043	0.20%
2022/02/18	28	59.21	6	59.37	59.80	22	3,324	0.66%
2022/02/17	45	58.73	6	59.13	58.40	39	3,740	1.04%
2022/02/16	5	60.58	8	60.85	60.40	-3	3,954	-0.08%
2022/02/15	1	60.40	8	60.76	60.50	-7	4,095	-0.17%
2022/02/14	7	60.37	8	60.95	60.00	-1	4,309	-0.02%
2022/02/11	2	63.75	9	63.79	64.00	-7	4,352	-0.16%
2022/02/10	2	64.95	34	66.24	64.20	-32	4,447	-0.72%
2022/02/09	2	66.50	0	0.00	67.10	2	4,654	0.04%
2022/02/08	2	65.50	2	64.05	65.50	0	4,953	0.00%
2022/02/07	15	62.19	3	62.40	63.10	12	5,128	0.23%
2022/01/26	15	61.60	8	62.69	60.50	7	5,160	0.14%
2022/01/25	7	64.81	11	64.94	64.00	-4	5,268	-0.08%
2022/01/24	14	65.47	14	65.63	65.10	0	5,382	0.00%
2022/01/21	8	68.05	4	68.28	67.50	4	5,465	0.07%
2022/01/20	45	69.28	0	0.00	68.80	45	5,582	0.81%
2022/01/19	15	68.61	17	68.64	68.30	-2	5,807	-0.03%
2022/01/18	8	69.20	15	70.31	69.40	-7	6,106	-0.11%
2022/01/17	12	67.69	2	68.15	68.00	10	6,195	0.16%
2022/01/14	15	66.94	8	68.13	67.90	7	6,285	0.11%
2022/01/13	2	69.25	1	68.40	68.40	1	6,345	0.02%
2022/01/12	10	69.20	22	69.40	68.60	-12	6,368	-0.19%
2022/01/11	20	70.02	17	69.95	69.90	3	6,406	0.05%
2022/01/10	21	69.91	36	69.86	70.00	-15	6,445	-0.23%
2022/01/07	11	71.02	11	72.00	71.60	0	6,482	0.00%
2022/01/06	1	74.60	2	74.45	73.50	-1	6,535	-0.02%
2022/01/05	9	76.93	4	76.80	75.50	5	6,642	0.08%
2022/01/04	5	77.00	4	77.50	77.00	1	6,699	0.01%
2022/01/03	6	78.12	3	79.17	76.60	3	6,756	0.04%
2021/12/30	3	75.53	13	75.18	79.70	-10	6,857	-0.15%
2021/12/29	13	74.50	27	74.51	75.30	-14	7,027	-0.20%
2021/12/28	2	74.70	103	74.48	74.40	-101	7,212	-1.40%	大賣/鉅額交易
2021/12/27	92	74.81	37	75.05	75.60	55	7,377	0.75%
2021/12/24	5	73.68	15	74.33	73.40	-10	7,585	-0.13%
2021/12/23	7	73.89	1	73.90	74.30	6	7,792	0.08%
2021/12/22	7	72.90	4	73.08	73.00	3	7,950	0.04%
2021/12/21	16	71.03	28	73.23	71.90	-12	8,098	-0.15%
2021/12/20	21	72.77	83	72.33	71.60	-62	8,336	-0.74%
2021/12/17	90	74.94	17	76.08	75.00	73	8,634	0.85%
2021/12/16	53	77.77	66	77.25	77.80	-13	8,969	-0.14%
2021/12/15	29	77.34	33	77.69	77.00	-4	9,349	-0.04%
2021/12/14	25	78.41	43	78.77	78.30	-18	9,677	-0.19%
2021/12/13	96	80.11	6	81.15	80.70	90	9,673	0.93%
2021/12/10	16	78.88	74	78.94	79.40	-58	9,658	-0.60%
2021/12/09	16	81.03	70	81.54	80.10	-54	9,649	-0.56%
2021/12/08	7	80.29	4	80.05	80.30	3	9,634	0.03%
2021/12/07	24	79.10	9	79.38	79.30	15	9,649	0.16%
2021/12/06	13	78.21	33	78.08	77.60	-20	9,680	-0.21%
2021/12/03	141	78.75	5	78.34	78.20	136	9,742	1.40%	大買/鉅額交易
2021/12/02	19	78.05	120	78.71	77.00	-101	9,777	-1.03%	大賣/鉅額交易
2021/12/01	166	78.89	17	78.62	80.40	149	9,784	1.52%	大買/鉅額交易
2021/11/30	39	81.52	63	82.05	80.90	-24	9,731	-0.25%
2021/11/29	52	79.95	43	80.96	81.50	9	9,750	0.09%
2021/11/26	74	80.86	27	83.19	80.40	47	9,718	0.48%
2021/11/25	0	0.00	132	85.52	84.30	-132	9,740	-1.36%	大賣/鉅額交易
2021/11/24	29	84.27	50	86.15	87.80	-21	9,806	-0.21%
2021/11/23	118	83.81	22	86.35	83.30	96	9,799	0.98%	大買/
2021/11/22	34	86.79	25	86.95	86.80	9	9,845	0.09%
2021/11/19	75	87.37	86	86.67	86.80	-11	10,070	-0.11%
2021/11/18	105	88.76	254	87.30	86.00	-149	10,340	-1.44%	大買/大賣/鉅額交易
2021/11/17	166	91.03	92	91.60	90.70	74	10,275	0.72%	大買/
2021/11/16	418	94.08	360	93.01	95.00	58	10,092	0.57%	大買/大賣/
2021/11/15	261	87.95	143	83.12	88.70	118	9,805	1.20%	大買/大賣/鉅額交易
2021/11/12	98	81.24	143	81.86	80.70	-45	9,768	-0.46%	大賣/
2021/11/11	173	81.75	15	82.83	82.50	158	9,816	1.61%	大買/鉅額交易
2021/11/10	41	78.60	11	78.70	78.20	30	9,977	0.30%
2021/11/09	37	76.69	48	78.02	77.80	-11	10,060	-0.11%
2021/11/08	96	80.23	397	80.78	79.50	-301	10,052	-2.99%	大賣/鉅額交易
2021/11/05	224	82.27	261	81.29	86.00	-37	9,997	-0.37%	大買/大賣/
2021/11/04	192	77.66	47	78.63	81.00	145	9,808	1.48%	大買/鉅額交易
2021/11/03	26	74.23	18	74.64	73.70	8	9,798	0.08%
2021/11/02	69	73.87	5	74.76	73.70	64	9,912	0.65%
2021/11/01	17	79.64	35	79.36	78.10	-18	10,096	-0.18%
2021/10/29	56	78.03	21	77.26	78.80	35	10,062	0.35%
2021/10/28	21	78.33	20	79.02	77.30	1	10,064	0.01%
2021/10/27	19	79.35	58	77.74	79.50	-39	10,210	-0.38%
2021/10/26	46	77.85	102	75.67	79.00	-56	10,191	-0.55%	大賣/
2021/10/25	102	70.50	73	68.81	72.70	29	10,051	0.29%	大買/
2021/10/22	56	67.64	51	66.99	66.10	5	10,247	0.05%
2021/10/21	62	71.04	36	71.88	68.60	26	10,553	0.25%
2021/10/20	36	70.54	24	70.41	70.50	12	11,292	0.11%
2021/10/19	16	70.64	111	71.60	70.70	-95	11,802	-0.80%	大賣/
2021/10/18	46	69.70	129	69.40	70.00	-83	11,979	-0.69%	大賣/
2021/10/15	14	69.00	162	68.37	69.80	-148	12,325	-1.20%	大賣/鉅額交易
2021/10/14	46	67.58	61	67.62	68.00	-15	12,705	-0.12%
2021/10/13	183	68.20	72	71.20	68.50	111	13,009	0.85%	大買/鉅額交易
2021/10/12	36	72.52	23	72.92	73.40	13	13,525	0.10%
2021/10/08	122	72.85	100	72.90	72.20	22	14,514	0.15%	大買/
2021/10/07	145	73.52	337	74.47	74.50	-192	15,483	-1.24%	大買/大賣/鉅額交易
2021/10/06	124	75.27	155	75.35	71.90	-31	16,382	-0.19%	大買/大賣/
2021/10/05	40	77.87	141	78.30	79.40	-101	16,456	-0.61%	大賣/鉅額交易
2021/10/04	195	76.20	79	72.96	77.50	116	16,672	0.70%	大買/鉅額交易
2021/10/01	170	80.59	78	82.71	79.40	92	16,586	0.55%	大買/
2021/09/30	66	85.71	420	86.34	88.20	-354	16,565	-2.14%	大賣/鉅額交易
2021/09/29	257	80.49	117	80.89	82.50	140	16,598	0.84%	大買/大賣/鉅額交易
2021/09/28	94	79.02	261	78.83	80.70	-167	16,797	-0.99%	大賣/鉅額交易
2021/09/27	398	78.35	64	78.32	80.00	334	17,362	1.92%	大買/鉅額交易
2021/09/24	204	73.77	369	74.97	77.00	-165	18,015	-0.92%	大買/大賣/鉅額交易
2021/09/23	200	73.10	246	72.59	76.90	-46	17,834	-0.26%	大買/大賣/
2021/09/22	510	68.56	224	67.07	72.20	286	17,619	1.62%	大買/大賣/鉅額交易
2021/09/17	121	65.10	77	61.75	65.70	44	17,474	0.25%	大買/
2021/09/16	121	58.46	27	59.81	59.90	94	17,333	0.54%	大買/
2021/09/15	33	58.14	64	58.10	57.30	-31	17,507	-0.18%
2021/09/14	75	57.93	20	57.40	57.70	55	17,715	0.31%
2021/09/13	5	58.52	8	58.66	57.60	-3	17,995	-0.02%
2021/09/10	4	58.90	62	59.58	59.40	-58	18,278	-0.32%
2021/09/09	222	59.12	9	58.83	59.40	213	18,661	1.14%	大買/鉅額交易
2021/09/08	54	58.89	10	58.66	58.10	44	18,879	0.23%
2021/09/07	32	58.11	155	57.50	59.10	-123	19,428	-0.63%	大賣/鉅額交易
2021/09/06	196	58.95	1	58.70	59.10	195	20,152	0.97%	大買/鉅額交易
2021/09/03	66	58.24	55	58.44	58.50	11	20,537	0.05%
2021/09/02	68	57.50	3	58.00	58.10	65	21,454	0.30%
2021/09/01	12	58.81	10	59.06	58.50	2	22,077	0.01%
2021/08/31	48	58.70	11	58.13	59.10	37	22,326	0.17%
2021/08/30	72	59.11	0	0.00	58.80	72	22,832	0.32%
2021/08/27	44	56.47	0	0.00	56.50	44	23,183	0.19%
2021/08/26	795	56.60	0	0.00	56.40	795	23,269	3.42%	大買/鉅額交易
2021/08/25	104	56.58	0	0.00	57.60	104	23,488	0.44%	大買/鉅額交易
2021/08/24	115	53.85	242	52.55	54.50	-127	23,389	-0.54%	大買/大賣/鉅額交易
2021/08/23	373	49.47	91	48.67	49.55	282	23,065	1.22%	大買/鉅額交易
2021/08/20	46	47.02	191	47.15	46.80	-145	22,978	-0.63%	大賣/鉅額交易
2021/08/19	156	48.34	271	48.63	47.80	-115	22,900	-0.50%	大買/大賣/鉅額交易
2021/08/18	157	46.95	192	48.19	50.80	-35	22,755	-0.15%	大買/大賣/
2021/08/17	425	45.86	107	45.98	46.25	318	22,562	1.41%	大買/大賣/鉅額交易
2021/08/16	321	47.99	88	48.02	45.60	233	22,394	1.04%	大買/鉅額交易
2021/08/13	105	48.70	9	49.17	48.15	96	22,051	0.44%	大買/
2021/08/12	14	50.76	40	50.48	51.00	-26	21,986	-0.12%
2021/08/11	41	51.20	41	51.43	49.85	0	21,968	0.00%
2021/08/10	87	52.71	34	52.01	51.50	53	21,874	0.24%
2021/08/09	34	52.97	58	52.99	52.20	-24	21,856	-0.11%
2021/08/06	26	56.31	60	56.04	55.20	-34	21,775	-0.16%
2021/08/05	22	57.27	113	58.16	57.30	-91	21,713	-0.42%	大賣/
2021/08/04	20	55.89	76	55.87	56.50	-56	21,521	-0.26%
2021/08/03	73	56.12	36	56.44	55.60	37	21,570	0.17%
2021/08/02	25	55.08	245	55.52	56.00	-220	21,517	-1.02%	大賣/鉅額交易
2021/07/30	23	57.70	119	57.56	58.20	-96	21,336	-0.45%	大賣/
2021/07/29	37	59.00	456	59.11	58.50	-419	21,197	-1.98%	大賣/鉅額交易
2021/07/28	189	57.75	123	58.75	58.40	66	21,126	0.31%	大買/大賣/
2021/07/27	171	61.94	561	63.74	61.30	-390	21,034	-1.85%	大買/大賣/鉅額交易
2021/07/26	86	64.66	44	64.65	63.80	42	20,819	0.20%
2021/07/23	44	60.83	44	61.13	63.50	0	20,268	0.00%
2021/07/22	109	57.99	16	58.89	57.90	93	20,195	0.46%	大買/
2021/07/21	44	59.77	1,178	58.85	57.70	-1,134	20,085	-5.65%	大賣/鉅額交易
2021/07/20	213	59.32	69	61.42	58.60	144	19,787	0.73%	大買/鉅額交易
2021/07/19	78	62.43	55	62.72	62.40	23	19,534	0.12%
2021/07/16	55	63.37	44	63.26	61.90	11	19,444	0.06%
2021/07/15	36	61.22	59	61.51	62.00	-23	18,986	-0.12%
2021/07/14	142	56.38	822	55.80	59.50	-680	18,185	-3.74%	大買/大賣/鉅額交易
2021/07/13	1,258	56.25	250	55.87	57.00	1,008	17,799	5.66%	大買/大賣/鉅額交易
2021/07/12	37	51.94	69	51.79	52.50	-32	17,289	-0.19%
2021/07/09	127	51.14	82	50.77	50.50	45	17,635	0.26%	大買/
2021/07/08	41	49.73	35	49.22	48.85	6	17,955	0.03%
2021/07/07	39	50.17	26	50.88	49.05	13	18,376	0.07%
2021/07/06	45	52.44	32	51.93	52.00	13	18,404	0.07%
2021/07/05	47	52.65	84	53.30	53.60	-37	18,275	-0.20%
2021/07/02	43	54.39	622	54.51	53.00	-579	18,035	-3.21%	大賣/鉅額交易
2021/07/01	625	54.71	200	53.62	55.00	425	17,381	2.45%	大買/大賣/鉅額交易
2021/06/30	95	48.97	70	48.66	50.00	25	16,481	0.15%
2021/06/29	4	49.23	174	49.87	47.70	-170	16,321	-1.04%	大賣/鉅額交易
2021/06/28	45	48.96	222	48.25	50.40	-177	16,180	-1.09%	大賣/鉅額交易
2021/06/25	186	50.50	37	50.51	49.65	149	15,939	0.93%	大買/鉅額交易
2021/06/24	54	51.74	73	51.64	50.60	-19	15,743	-0.12%
2021/06/23	29	51.17	69	51.26	51.50	-40	15,534	-0.26%
2021/06/22	209	51.86	95	51.28	52.00	114	15,340	0.74%	大買/鉅額交易
2021/06/21	114	51.14	52	51.49	50.30	62	15,136	0.41%	大買/
2021/06/18	113	52.27	63	53.37	52.20	50	14,954	0.33%	大買/
2021/06/17	89	53.22	63	54.10	53.50	26	14,540	0.18%
2021/06/16	84	53.94	326	55.04	53.10	-242	14,287	-1.69%	大賣/鉅額交易
2021/06/15	244	54.37	565	51.43	54.70	-321	13,773	-2.33%	大買/大賣/鉅額交易
2021/06/11	638	49.66	104	49.34	50.50	534	13,232	4.04%	大買/大賣/鉅額交易
2021/06/10	130	48.93	393	48.67	49.35	-263	12,804	-2.05%	大買/大賣/鉅額交易
2021/06/09	317	46.59	22	46.50	46.20	295	11,856	2.49%	大買/鉅額交易
2021/06/08	56	43.40	43	43.00	43.40	13	11,202	0.12%
2021/06/07	25	42.14	285	42.39	43.00	-260	10,929	-2.38%	大賣/鉅額交易
2021/06/04	46	44.52	15	40.26	44.80	31	10,341	0.30%
2021/06/03	99	40.50	94	39.72	40.75	5	9,885	0.05%
2021/06/02	17	40.21	241	40.26	39.60	-224	9,774	-2.29%	大賣/鉅額交易
2021/06/01	228	36.94	16	37.89	38.50	212	9,457	2.24%	大買/鉅額交易
2021/05/31	7	35.31	13	35.38	35.00	-6	9,328	-0.06%
2021/05/28	34	35.00	17	35.78	35.40	17	9,346	0.18%
2021/05/27	97	34.53	8	34.08	34.45	89	9,361	0.95%
2021/05/26	14	33.93	9	33.82	34.15	5	9,430	0.05%
2021/05/25	22	34.20	18	34.08	34.15	4	9,578	0.04%
2021/05/24	57	31.96	2	31.98	33.10	55	9,675	0.57%
2021/05/21	4	32.41	50	32.50	32.25	-46	9,741	-0.47%
2021/05/20	1	32.00	102	32.37	32.05	-101	9,865	-1.02%	大賣/鉅額交易
2021/05/19	81	30.62	49	31.28	32.00	32	9,867	0.32%
2021/05/18	20	28.94	3	28.72	29.75	17	9,866	0.17%
2021/05/17	34	28.15	210	27.08	27.05	-176	9,851	-1.79%	大賣/鉅額交易
2021/05/14	147	30.07	49	29.51	30.00	98	9,781	1.00%	大買/
2021/05/13	99	30.22	105	29.79	29.90	-6	9,703	-0.06%	大賣/
2021/05/12	51	32.30	77	32.12	31.15	-26	9,636	-0.27%
2021/05/11	159	35.14	86	36.09	34.40	73	9,527	0.77%	大買/
2021/05/10	5	38.09	17	38.24	38.20	-12	9,448	-0.13%
2021/05/07	4	37.63	42	38.72	39.25	-38	9,455	-0.40%
2021/05/06	20	37.26	41	37.23	36.55	-21	9,436	-0.22%
2021/05/05	32	37.64	19	37.64	36.55	13	9,429	0.14%
2021/05/04	17	37.45	32	37.52	36.85	-15	9,431	-0.16%
2021/05/03	13	42.22	8	42.96	40.55	5	9,292	0.05%
2021/04/29	1	44.50	8	45.19	44.90	-7	9,237	-0.08%
2021/04/28	14	43.46	101	44.23	46.80	-87	9,191	-0.95%	大賣/
2021/04/27	19	42.18	22	42.72	42.55	-3	9,246	-0.03%
2021/04/26	18	41.79	22	41.91	41.90	-4	9,660	-0.04%
2021/04/23	2	41.60	22	42.03	42.00	-20	9,709	-0.21%
2021/04/22	60	40.51	65	42.92	40.55	-5	9,708	-0.05%
2021/04/21	9	43.69	12	44.07	43.45	-3	9,536	-0.03%
2021/04/20	18	44.12	21	44.29	44.00	-3	9,436	-0.03%
2021/04/19	44	45.53	301	47.91	45.25	-257	9,264	-2.77%	大賣/鉅額交易
2021/04/16	116	48.26	48	46.51	49.35	68	8,688	0.78%	大買/
2021/04/15	229	45.68	22	44.79	44.90	207	8,211	2.52%	大買/鉅額交易
2021/04/14	24	42.13	28	41.26	42.90	-4	7,660	-0.05%
2021/04/13	38	40.79	56	40.94	39.00	-18	7,316	-0.25%
2021/04/12	0	0.00	9	38.96	39.95	-9	6,883	-0.13%
2021/04/09	65	36.41	0	0.00	36.35	65	6,770	0.96%
2021/04/08	0	0.00	32	36.04	35.95	-32	6,852	-0.47%
2021/04/07	7	34.95	9	35.27	35.25	-2	6,755	-0.03%
2021/04/06	22	34.70	0	0.00	34.95	22	6,727	0.33%
2021/04/01	0	0.00	5	34.50	34.20	-5	6,726	-0.07%
2021/03/29	0	0.00	6	34.79	34.70	-6	6,872	-0.09%
2021/03/25	90	35.23	64	34.93	34.50	26	6,997	0.37%
2021/03/24	4	35.25	5	35.75	35.10	-1	7,068	-0.01%
2021/03/23	60	35.92	62	35.31	35.40	-2	7,046	-0.03%
2021/03/22	7	34.80	0	0.00	34.55	7	7,038	0.10%
2021/03/18	0	0.00	4	35.76	34.80	-4	7,666	-0.05%
2021/03/17	21	36.66	50	36.34	35.40	-29	7,901	-0.37%
2021/03/16	62	35.50	28	35.10	35.15	34	7,702	0.44%
2021/03/15	25	34.94	0	0.00	34.85	25	7,713	0.32%
2021/03/12	50	34.75	1	34.60	34.80	49	7,743	0.63%
2021/03/11	21	34.24	0	0.00	34.35	21	7,846	0.27%
2021/03/10	33	33.69	0	0.00	34.00	33	7,931	0.42%
2021/03/09	3	32.97	6	33.50	33.05	-3	8,048	-0.04%
2021/03/08	3	33.70	56	34.02	33.55	-53	8,411	-0.63%
2021/03/05	21	34.68	57	34.63	34.45	-36	8,794	-0.41%
2021/03/04	6	35.05	8	35.09	35.00	-2	8,966	-0.02%
2021/03/03	24	35.37	19	35.24	35.30	5	9,132	0.05%
2021/03/02	2	35.13	18	35.18	35.00	-16	9,307	-0.17%
2021/02/26	228	35.55	45	34.54	35.40	183	9,362	1.95%	大買/鉅額交易
2021/02/25	4	35.50	145	35.36	35.50	-141	9,728	-1.45%	大賣/鉅額交易
2021/02/24	12	35.42	73	35.02	35.45	-61	9,758	-0.63%
2021/02/23	84	34.43	0	0.00	34.95	84	9,674	0.87%
2021/02/22	227	34.63	17	35.73	34.90	210	9,605	2.19%	大買/鉅額交易
2021/02/19	111	33.90	14	33.16	33.85	97	9,463	1.02%	大買/
2021/02/18	35	32.94	3	33.65	33.45	32	9,386	0.34%
2021/02/17	43	32.09	0	0.00	32.15	43	9,330	0.46%
2021/02/05	8	30.55	17	30.47	30.35	-9	9,309	-0.10%
2021/02/04	8	30.93	0	0.00	30.80	8	9,555	0.08%
2021/02/03	49	31.33	51	31.09	31.15	-2	9,645	-0.02%
2021/02/02	81	31.13	49	31.09	31.00	32	9,607	0.33%
2021/02/01	18	30.76	34	30.69	30.55	-16	9,563	-0.17%
2021/01/29	22	32.59	11	32.54	31.85	11	9,492	0.12%
2021/01/28	37	33.04	16	33.18	32.85	21	9,430	0.22%
2021/01/27	36	33.40	37	33.09	33.70	-1	9,358	-0.01%
2021/01/26	35	33.19	74	33.19	33.05	-39	9,297	-0.42%
2021/01/25	17	32.53	0	0.00	32.65	17	9,200	0.18%
2021/01/22	9	32.08	14	32.53	32.45	-5	9,131	-0.05%
2021/01/21	55	33.78	69	33.62	33.25	-14	8,997	-0.16%
2021/01/20	70	35.07	153	34.89	33.30	-83	8,775	-0.95%	大賣/
2021/01/19	9	35.70	266	36.38	36.95	-257	8,249	-3.12%	大賣/鉅額交易
2021/01/18	1	34.10	236	33.33	33.60	-235	7,742	-3.04%	大賣/鉅額交易
2021/01/15	19	33.59	7	33.74	34.20	12	7,591	0.16%
2021/01/14	91	32.72	79	32.51	32.50	12	7,401	0.16%
2021/01/13	231	32.73	6	32.89	32.50	225	7,308	3.08%	大買/鉅額交易
2021/01/12	78	33.13	96	32.71	32.00	-18	7,224	-0.25%
2021/01/11	94	33.11	15	33.17	33.35	79	7,154	1.10%
2021/01/08	3	32.90	4	32.76	32.40	-1	7,069	-0.01%
2021/01/07	23	33.12	64	33.37	33.00	-41	7,006	-0.59%
2021/01/06	50	34.18	230	33.97	33.20	-180	6,934	-2.60%	大賣/鉅額交易
2021/01/05	100	33.41	70	33.11	33.05	30	6,555	0.46%
2021/01/04	85	33.40	67	33.54	33.55	18	6,475	0.28%
2020/12/31	12	33.04	85	32.97	33.35	-73	6,337	-1.15%
2020/12/30	17	32.07	17	32.06	31.80	0	6,122	0.00%
2020/12/29	15	32.12	48	32.18	32.10	-33	6,086	-0.54%
2020/12/28	2	32.45	13	32.12	32.10	-11	6,036	-0.18%
2020/12/25	0	0.00	204	32.45	32.00	-204	5,999	-3.40%	大賣/鉅額交易
2020/12/24	258	32.05	7	31.82	31.85	251	5,900	4.25%	大買/鉅額交易
2020/12/23	63	31.24	21	31.21	31.25	42	5,853	0.72%
2020/12/22	174	31.20	1	32.00	30.55	173	5,826	2.97%	大買/鉅額交易
2020/12/21	20	32.06	46	32.32	32.15	-26	5,804	-0.45%
2020/12/18	35	32.82	32	32.77	33.05	3	5,745	0.05%
2020/12/17	31	32.22	26	32.30	32.30	5	5,643	0.09%
2020/12/16	8	33.34	48	33.21	32.90	-40	5,570	-0.72%
2020/12/15	82	33.83	140	33.49	32.75	-58	5,444	-1.07%	大賣/
2020/12/14	2	33.15	56	33.88	34.85	-54	5,034	-1.07%
2020/12/11	50	31.86	23	32.23	31.70	27	4,764	0.57%
2020/12/10	0	0.00	14	30.55	30.40	-14	4,431	-0.32%
2020/12/09	1	31.00	24	30.83	31.00	-23	4,376	-0.53%
2020/12/08	16	30.63	1	31.00	30.60	15	4,338	0.35%
2020/12/07	40	30.97	41	30.73	30.90	-1	4,287	-0.02%
2020/12/04	3	30.43	49	30.73	30.45	-46	4,150	-1.11%
2020/12/03	112	30.63	84	30.70	30.40	28	4,056	0.69%	大買/
2020/12/02	18	31.71	117	31.71	31.25	-99	4,006	-2.47%	大賣/
2020/12/01	302	30.85	212	31.47	31.95	90	3,632	2.48%	大買/大賣/
2020/11/30	0	0.00	44	30.73	30.05	-44	3,213	-1.37%
2020/11/27	100	28.33	24	28.67	29.00	76	3,069	2.48%
2020/11/26	1	27.90	101	28.22	27.60	-100	2,891	-3.46%	大賣/
2020/11/25	0	0.00	30	26.85	27.10	-30	2,697	-1.11%
2020/11/24	1	28.40	88	27.63	27.30	-87	2,609	-3.33%
2020/11/23	0	0.00	26	26.56	27.15	-26	2,327	-1.12%
2020/11/20	3	24.65	5	24.54	24.70	-2	2,263	-0.09%
2020/11/19	0	0.00	12	24.14	24.25	-12	2,461	-0.49%
2020/11/17	6	23.95	0	0.00	23.50	6	2,482	0.24%
2020/11/16	0	0.00	1	24.00	23.90	-1	2,520	-0.04%
2020/11/13	0	0.00	7	23.68	23.65	-7	2,525	-0.28%
2020/11/11	0	0.00	2	22.25	23.60	-2	2,300	-0.09%
2020/11/09	0	0.00	1	21.95	22.05	-1	2,236	-0.04%
2020/11/06	0	0.00	2	22.20	22.00	-2	2,284	-0.09%
2020/11/03	0	0.00	82	22.13	22.05	-82	2,376	-3.45%
2020/10/30	0	0.00	54	21.86	21.75	-54	2,699	-2.00%
2020/10/29	0	0.00	1	22.30	22.20	-1	2,734	-0.04%
2020/10/26	28	22.82	0	0.00	22.55	28	2,781	1.01%
2020/10/23	55	22.73	0	0.00	22.85	55	2,769	1.99%
2020/10/22	27	22.63	0	0.00	22.65	27	2,815	0.96%
2020/10/21	45	22.83	8	22.71	22.85	37	2,821	1.31%
2020/10/14	0	0.00	1	21.95	22.30	-1	2,934	-0.03%
2020/10/13	1	21.90	0	0.00	21.85	1	2,941	0.03%
2020/10/12	0	0.00	10	22.05	21.90	-10	2,933	-0.34%
2020/10/08	9	22.45	0	0.00	22.45	9	2,932	0.31%
2020/10/07	18	22.70	0	0.00	22.70	18	2,952	0.61%
2020/10/06	10	22.74	0	0.00	22.70	10	2,967	0.34%
2020/10/05	30	22.41	21	22.33	22.35	9	3,001	0.30%
2020/09/30	8	22.40	1	22.15	22.40	7	3,071	0.23%
2020/09/28	0	0.00	1	21.85	22.40	-1	3,129	-0.03%
2020/09/25	0	0.00	1	22.60	21.80	-1	3,162	-0.03%
2020/09/24	1	22.40	0	0.00	22.50	1	3,162	0.03%
2020/09/23	0	0.00	1	23.15	22.70	-1	3,153	-0.03%
2020/09/22	0	0.00	1	23.65	23.05	-1	3,512	-0.03%
2020/09/18	0	0.00	1	24.00	24.00	-1	3,654	-0.03%
2020/09/15	0	0.00	1	24.15	23.95	-1	3,699	-0.03%
2020/09/08	0	0.00	1	24.55	24.30	-1	3,837	-0.03%
2020/09/07	0	0.00	1	24.65	24.30	-1	3,832	-0.03%
2020/09/02	0	0.00	1	24.75	24.75	-1	3,778	-0.03%
2020/09/01	0	0.00	1	24.25	24.75	-1	3,736	-0.03%
2020/08/31	0	0.00	2	25.10	24.25	-2	3,711	-0.05%
2020/08/28	4	24.95	1	24.95	24.80	3	3,777	0.08%
2020/08/27	4	25.21	1	25.30	25.25	3	3,765	0.08%
2020/08/26	79	24.89	2	24.00	25.30	77	3,726	2.07%
2020/08/25	10	24.55	79	24.50	24.20	-69	3,625	-1.90%
2020/08/24	0	0.00	2	22.50	23.80	-2	3,366	-0.06%
2020/08/21	0	0.00	1	22.00	22.60	-1	3,355	-0.03%
2020/08/20	0	0.00	1	23.45	21.75	-1	3,350	-0.03%
2020/08/19	0	0.00	2	24.25	23.55	-2	3,330	-0.06%
2020/08/18	32	24.20	33	24.31	24.15	-1	3,316	-0.03%
2020/08/17	35	24.68	2	24.15	24.50	33	3,398	0.97%
2020/08/14	0	0.00	1	24.00	24.10	-1	3,330	-0.03%
2020/08/13	0	0.00	1	24.50	23.90	-1	3,316	-0.03%
2020/08/12	47	23.94	2	23.95	24.40	45	3,301	1.36%
2020/08/11	11	23.92	1	23.45	23.75	10	3,280	0.30%
2020/08/10	0	0.00	2	23.98	23.45	-2	3,284	-0.06%
2020/08/07	0	0.00	1	24.30	23.85	-1	3,274	-0.03%
2020/08/06	0	0.00	59	24.43	24.50	-59	3,233	-1.82%
2020/08/05	0	0.00	2	23.10	24.00	-2	3,023	-0.07%
2020/08/04	0	0.00	20	23.15	23.10	-20	2,934	-0.68%
2020/08/03	0	0.00	3	22.80	23.30	-3	2,910	-0.10%
2020/07/30	0	0.00	2	22.40	22.35	-2	2,932	-0.07%
2020/07/29	0	0.00	1	21.70	22.25	-1	2,956	-0.03%
2020/07/28	0	0.00	2	22.00	21.70	-2	2,973	-0.07%
2020/07/27	0	0.00	1	22.60	21.80	-1	2,961	-0.03%
2020/07/24	0	0.00	2	22.70	22.30	-2	3,072	-0.07%
2020/07/23	0	0.00	2	23.20	22.85	-2	3,170	-0.06%
2020/07/22	0	0.00	2	22.00	23.45	-2	3,172	-0.06%
2020/07/21	5	22.10	2	22.20	22.00	3	3,109	0.10%
2020/07/20	0	0.00	21	21.40	21.75	-21	3,150	-0.67%
2020/07/17	0	0.00	2	22.35	21.65	-2	3,140	-0.06%
2020/07/16	0	0.00	2	22.08	22.15	-2	3,139	-0.06%
2020/07/15	0	0.00	2	22.65	21.90	-2	3,158	-0.06%
2020/07/14	0	0.00	1	22.60	22.25	-1	3,160	-0.03%
2020/07/13	0	0.00	22	22.57	22.65	-22	3,144	-0.70%
2020/07/10	28	22.73	28	23.31	22.60	0	3,156	0.00%
2020/07/09	3	23.55	6	24.28	23.55	-3	3,130	-0.10%
2020/07/08	0	0.00	2	23.40	23.65	-2	3,059	-0.07%
2020/07/07	0	0.00	1	24.05	23.50	-1	3,043	-0.03%
2020/07/06	0	0.00	2	23.75	23.90	-2	3,037	-0.07%
2020/07/03	0	0.00	1	23.85	23.75	-1	3,093	-0.03%
2020/07/02	0	0.00	2	23.75	23.60	-2	3,076	-0.07%
2020/07/01	0	0.00	1	24.80	24.20	-1	3,015	-0.03%
2020/06/30	0	0.00	1	21.70	23.55	-1	2,648	-0.04%
2020/06/29	0	0.00	2	21.40	21.45	-2	2,501	-0.08%
2020/06/24	0	0.00	1	21.95	21.80	-1	2,487	-0.04%
2020/06/23	0	0.00	1	22.25	21.75	-1	2,453	-0.04%
2020/06/22	0	0.00	1	22.50	22.10	-1	2,454	-0.04%
2020/06/19	0	0.00	1	22.85	22.50	-1	2,476	-0.04%
2020/06/18	29	22.43	1	22.35	22.70	28	2,472	1.13%
2020/06/17	27	22.60	16	22.37	22.25	11	2,434	0.45%
2020/06/16	0	0.00	63	21.68	21.85	-63	2,403	-2.62%
2020/06/15	0	0.00	1	20.70	21.30	-1	2,372	-0.04%
2020/06/12	0	0.00	1	19.90	20.65	-1	2,364	-0.04%
2020/06/11	0	0.00	1	22.30	21.15	-1	2,390	-0.04%
2020/06/10	0	0.00	38	22.33	22.25	-38	2,384	-1.59%
2020/06/09	22	22.26	0	0.00	22.35	22	2,376	0.93%
2020/06/08	128	22.51	0	0.00	22.10	128	2,381	5.38%	大買/鉅額交易
2020/06/05	26	22.47	1	22.30	22.65	25	2,384	1.05%
2020/06/04	1	22.60	68	22.69	22.50	-67	2,400	-2.79%
2020/06/02	0	0.00	31	22.58	22.65	-31	2,260	-1.37%
2020/06/01	3	21.70	0	0.00	22.05	3	2,115	0.14%
2020/05/29	2	21.08	0	0.00	21.05	2	2,077	0.10%
2020/05/26	16	21.67	6	21.30	21.70	10	2,028	0.49%
2020/05/22	0	0.00	12	21.64	21.40	-12	1,976	-0.61%
2020/05/21	35	21.41	0	0.00	21.50	35	1,883	1.86%
2020/05/20	2	21.15	0	0.00	21.00	2	1,869	0.11%
2020/05/19	2	22.00	5	21.50	21.20	-3	1,863	-0.16%
2020/05/18	6	21.43	0	0.00	21.50	6	1,845	0.33%
2020/05/15	2	21.55	0	0.00	20.55	2	1,817	0.11%
2020/05/14	2	21.65	0	0.00	21.15	2	1,786	0.11%
2020/05/13	2	21.30	0	0.00	21.75	2	1,770	0.11%
2020/05/12	2	21.75	0	0.00	21.55	2	1,774	0.11%
2020/05/11	24	21.70	0	0.00	21.80	24	1,765	1.36%
2020/05/08	11	21.64	0	0.00	21.70	11	1,748	0.63%
2020/05/07	24	21.52	0	0.00	21.50	24	1,726	1.39%
2020/05/06	2	21.35	0	0.00	21.35	2	1,703	0.12%
2020/05/05	2	22.40	0	0.00	21.35	2	1,669	0.12%
2020/05/04	1	20.50	8	21.61	21.80	-7	1,640	-0.43%
2020/04/30	2	21.30	0	0.00	21.25	2	1,613	0.12%
2020/04/28	0	0.00	43	20.90	21.00	-43	1,481	-2.90%
2020/04/27	53	18.67	10	19.10	19.10	43	1,392	3.09%
2020/04/24	32	18.95	45	18.78	18.45	-13	1,376	-0.94%
2020/04/22	0	0.00	17	17.58	17.70	-17	1,293	-1.31%
2020/04/20	0	0.00	3	18.43	17.95	-3	1,278	-0.23%
2020/04/06	0	0.00	14	15.37	15.50	-14	1,152	-1.21%
2020/03/25	0	0.00	15	15.06	15.00	-15	1,610	-0.93%
2020/03/20	15	13.14	0	0.00	13.20	15	1,650	0.91%
2020/03/19	1	12.75	0	0.00	12.10	1	1,631	0.06%
2020/03/18	4	13.60	1	13.90	13.40	3	1,614	0.19%
2020/03/17	1	14.20	2	14.18	14.15	-1	1,605	-0.06%
2020/03/16	0	0.00	6	16.34	15.70	-6	1,591	-0.38%
2020/03/12	9	19.24	0	0.00	18.70	9	1,631	0.55%
2020/03/11	2	20.83	0	0.00	20.30	2	1,609	0.12%
2020/03/10	1	21.25	0	0.00	21.25	1	1,583	0.06%
2020/03/09	1	20.55	0	0.00	20.10	1	1,561	0.06%
2020/03/06	4	20.50	3	20.62	20.45	1	1,556	0.06%
2020/03/05	2	20.75	0	0.00	20.80	2	1,564	0.13%
2020/03/04	3	20.23	3	20.17	20.20	0	1,564	0.00%
2020/03/02	3	20.02	0	0.00	20.00	3	1,568	0.19%
2020/02/27	0	0.00	3	21.37	20.25	-3	1,562	-0.19%
2020/02/26	5	21.27	2	21.05	21.30	3	1,563	0.19%
2020/02/20	1	21.90	0	0.00	21.65	1	1,572	0.06%
2020/02/19	1	21.65	0	0.00	21.75	1	1,644	0.06%
2020/02/17	0	0.00	2	21.80	21.60	-2	1,718	-0.12%
2020/02/14	0	0.00	2	21.83	21.80	-2	1,718	-0.12%
2020/02/13	5	21.95	1	21.70	21.90	4	1,718	0.23%
2020/02/12	0	0.00	2	21.25	21.65	-2	1,713	-0.12%
2020/02/11	0	0.00	2	21.13	21.10	-2	1,706	-0.12%
2020/02/10	0	0.00	2	20.50	20.85	-2	1,713	-0.12%
2020/02/07	58	21.18	2	21.40	21.20	56	1,723	3.25%
2020/02/06	1	21.25	1	21.25	21.55	0	1,731	0.00%
2020/02/05	1	21.40	2	21.40	21.20	-1	1,774	-0.06%
2020/02/04	0	0.00	1	20.15	21.30	-1	1,772	-0.06%
2020/02/03	0	0.00	2	20.25	20.10	-2	1,761	-0.11%
2020/01/31	0	0.00	2	22.00	21.80	-2	1,741	-0.11%
2020/01/30	3	22.17	1	22.50	22.00	2	1,739	0.11%
2020/01/20	0	0.00	19	24.39	24.40	-19	1,706	-1.11%
2020/01/17	0	0.00	1	24.15	24.20	-1	1,697	-0.06%
2020/01/15	0	0.00	3	23.75	23.75	-3	1,682	-0.18%
2020/01/13	0	0.00	1	23.90	23.95	-1	1,695	-0.06%
2020/01/10	0	0.00	68	23.71	23.85	-68	1,700	-4.00%
2020/01/09	0	0.00	4	23.55	23.55	-4	1,709	-0.23%
2020/01/08	0	0.00	19	23.57	23.50	-19	1,716	-1.11%
2020/01/07	73	23.87	2	23.65	23.65	71	1,734	4.09%
2020/01/06	1	24.15	5	23.90	23.90	-4	1,729	-0.23%
2020/01/03	0	0.00	7	24.55	24.55	-7	1,712	-0.41%
2020/01/02	4	24.85	0	0.00	24.90	4	1,694	0.24%
2019/12/31	2	24.70	0	0.00	24.65	2	1,671	0.12%
2019/12/30	1	25.20	1	25.20	24.80	0	1,670	0.00%
2019/12/27	5	25.16	0	0.00	25.20	5	1,664	0.30%
2019/12/26	1	24.80	24	25.85	24.90	-23	1,594	-1.44%
2019/12/25	0	0.00	2	24.45	25.90	-2	1,343	-0.15%
2019/12/24	10	23.59	0	0.00	23.55	10	1,222	0.82%
2019/12/23	2	23.95	0	0.00	23.85	2	1,384	0.14%
2019/12/20	0	0.00	6	24.31	24.05	-6	1,429	-0.42%
2019/12/19	12	24.50	0	0.00	24.35	12	1,459	0.82%
2019/12/18	9	24.25	0	0.00	24.20	9	1,406	0.64%
2019/12/16	2	23.50	1	23.70	23.70	1	1,342	0.07%
2019/12/13	1	23.75	0	0.00	23.15	1	1,338	0.07%
2019/12/12	0	0.00	2	24.10	23.65	-2	1,338	-0.15%
2019/12/11	8	24.05	18	24.13	24.05	-10	1,352	-0.74%
2019/12/10	0	0.00	6	23.78	23.90	-6	1,329	-0.45%
2019/12/09	0	0.00	2	23.28	23.75	-2	1,265	-0.16%
2019/12/06	2	23.15	2	23.00	22.95	0	1,249	0.00%
2019/12/05	0	0.00	2	22.65	22.75	-2	1,245	-0.16%
2019/12/04	0	0.00	1	22.75	22.60	-1	1,252	-0.08%
2019/12/03	6	22.80	2	22.55	22.80	4	1,252	0.32%
2019/12/02	3	22.65	1	23.05	22.65	2	1,259	0.16%
2019/11/29	0	0.00	2	23.43	23.25	-2	1,267	-0.16%
2019/11/28	2	23.35	1	23.55	23.35	1	1,273	0.08%
2019/11/27	2	23.45	1	23.50	23.40	1	1,282	0.08%
2019/11/26	1	23.60	1	23.60	23.35	0	1,281	0.00%
2019/11/25	0	0.00	2	23.35	23.35	-2	1,283	-0.16%
2019/11/22	1	23.15	2	23.18	23.20	-1	1,277	-0.08%
2019/11/21	1	23.05	2	22.75	23.05	-1	1,273	-0.08%
2019/11/20	0	0.00	1	23.35	22.90	-1	1,278	-0.08%
2019/11/19	0	0.00	5	23.20	23.20	-5	1,289	-0.39%
2019/11/18	5	23.29	1	23.25	23.30	4	1,293	0.31%
2019/11/15	0	0.00	13	23.09	23.15	-13	1,226	-1.06%
2019/11/14	0	0.00	2	22.10	22.70	-2	1,228	-0.16%
2019/11/13	0	0.00	2	22.28	22.20	-2	1,186	-0.17%
2019/11/12	16	22.35	3	22.32	22.35	13	1,192	1.09%
2019/11/11	0	0.00	2	22.95	22.15	-2	1,204	-0.17%
2019/11/08	3	22.70	2	22.85	22.70	1	1,213	0.08%
2019/11/07	0	0.00	2	23.05	22.75	-2	1,214	-0.16%
2019/11/06	2	23.15	2	23.15	23.00	0	1,212	0.00%
2019/11/05	0	0.00	4	23.80	23.35	-4	1,209	-0.33%
2019/11/04	0	0.00	5	23.32	23.75	-5	1,218	-0.41%
2019/11/01	0	0.00	8	22.88	22.95	-8	1,183	-0.68%
2019/10/31	2	22.50	2	23.00	22.50	0	1,189	0.00%
2019/10/30	1	22.85	2	22.85	22.80	-1	1,195	-0.08%
2019/10/29	5	22.95	10	22.96	22.95	-5	1,205	-0.41%
2019/10/28	5	22.85	2	23.05	22.85	3	1,261	0.24%
2019/10/25	6	23.13	2	23.00	23.10	4	1,277	0.31%
2019/10/24	3	22.95	1	23.10	22.95	2	1,321	0.15%
2019/10/23	10	23.14	2	23.23	22.90	8	1,363	0.59%
2019/10/22	1	22.90	1	22.95	23.10	0	1,384	0.00%
2019/10/21	0	0.00	3	22.78	22.80	-3	1,457	-0.21%
2019/10/18	0	0.00	4	23.20	22.90	-4	1,538	-0.26%
2019/10/17	1	22.50	13	23.05	23.10	-12	1,551	-0.77%
2019/10/16	0	0.00	2	22.50	22.45	-2	1,555	-0.13%
2019/10/15	2	22.68	22	22.74	22.40	-20	1,640	-1.22%
2019/10/14	0	0.00	141	23.01	23.05	-141	1,648	-8.55%	大賣/鉅額交易
2019/10/09	0	0.00	39	22.92	22.90	-39	1,651	-2.36%
2019/10/08	0.4	23.00	20	23.32	23.15	-19.6	1,659	-1.18%
2019/10/07	0	0.00	11	23.41	23.30	-11	1,664	-0.66%
2019/10/04	0	0.00	20	23.67	23.50	-20	1,669	-1.20%
2019/10/03	0	0.00	33	23.44	23.50	-33	1,673	-1.97%
2019/10/02	0	0.00	16	23.95	23.95	-16	1,677	-0.95%
2019/10/01	0	0.00	6	24.08	23.90	-6	1,712	-0.35%
2019/09/27	0	0.00	14	24.14	24.00	-14	1,898	-0.74%
2019/09/26	0	0.00	129	25.44	24.60	-129	1,889	-6.83%	大賣/鉅額交易
2019/09/25	0	0.00	74	24.75	24.95	-74	1,727	-4.28%
2019/09/24	0	0.00	31	24.35	24.25	-31	1,700	-1.82%
2019/09/23	6	23.65	2	23.80	23.60	4	1,664	0.24%
2019/09/20	2	23.75	1	23.60	23.60	1	1,684	0.06%
2019/09/19	1	24.10	2	23.90	23.80	-1	1,700	-0.06%
2019/09/18	1	24.10	12	24.61	24.10	-11	1,756	-0.63%
2019/09/17	0	0.00	13	24.28	24.10	-13	1,834	-0.71%
2019/09/16	9	24.79	2	24.48	24.75	7	1,856	0.38%
2019/09/12	11	24.09	2	23.88	24.00	9	1,851	0.49%
2019/09/06	14	24.75	0	0.00	24.75	14	1,863	0.75%
2019/09/04	59	24.72	0	0.00	24.65	59	1,884	3.13%
2019/09/03	14	24.71	2	24.70	24.70	12	1,896	0.63%
2019/09/02	18	24.44	5	24.43	24.55	13	1,896	0.69%
2019/08/30	2	24.30	0	0.00	24.20	2	1,925	0.10%
2019/08/29	17	24.05	0	0.00	24.10	17	2,000	0.85%
2019/08/28	41	24.20	4	24.11	24.10	37	2,000	1.85%
2019/08/27	13	23.95	3	23.92	24.05	10	2,001	0.50%
2019/08/26	9	23.20	0	0.00	23.40	9	2,030	0.44%
2019/08/23	6	23.98	1	24.15	23.95	5	2,040	0.25%
2019/08/22	7	24.11	12	24.21	23.90	-5	2,036	-0.25%
2019/08/21	30	23.89	19	23.92	24.05	11	2,024	0.54%
2019/08/20	0	0.00	25	23.86	23.70	-25	2,022	-1.24%
2019/08/19	13	23.95	1	23.95	23.90	12	2,025	0.59%
2019/08/16	4	23.29	15	23.27	23.65	-11	2,009	-0.55%
2019/08/15	13	22.85	1	22.90	22.90	12	2,012	0.60%
2019/08/14	4	23.38	1	23.55	23.20	3	2,026	0.15%
2019/08/13	1	23.20	7	23.29	23.20	-6	2,025	-0.30%
2019/08/12	5	24.01	3	23.92	23.95	2	2,034	0.10%
2019/08/08	6	23.70	0	0.00	23.60	6	2,041	0.29%
2019/08/07	14	23.78	25	23.96	23.40	-11	2,052	-0.54%
2019/08/06	33	23.32	4	23.30	23.90	29	2,061	1.41%
2019/08/05	21	23.75	16	24.10	23.55	5	2,057	0.24%
2019/08/02	27	24.37	11	24.35	24.20	16	2,067	0.77%
2019/08/01	28	24.99	6	25.04	24.90	22	2,088	1.05%
2019/07/31	1	25.25	6	25.05	25.25	-5	2,089	-0.24%
2019/07/30	2	25.25	11	25.34	24.95	-9	2,088	-0.43%
2019/07/29	12	26.61	4	26.73	26.30	8	2,045	0.39%
2019/07/26	4	26.81	1	26.70	26.70	3	2,040	0.15%
2019/07/25	18	26.58	1	26.50	26.80	17	2,008	0.85%
2019/07/24	1	26.30	2	26.40	26.30	-1	2,003	-0.05%
2019/07/23	2	26.25	4	26.34	26.40	-2	2,014	-0.10%
2019/07/22	7	25.94	2	25.48	26.05	5	1,975	0.25%
2019/07/19	14	25.39	2	25.30	25.35	12	1,916	0.63%
2019/07/18	0	0.00	1	25.45	25.15	-1	1,969	-0.05%
2019/07/17	1	25.65	3	25.67	25.65	-2	2,016	-0.10%
2019/07/16	1	25.55	1	24.80	25.35	0	1,967	0.00%
2019/07/15	0	0.00	9	24.94	24.80	-9	2,006	-0.45%
2019/07/12	2	25.35	2	25.10	25.20	0	2,167	0.00%
2019/07/11	2	24.95	1	25.00	24.90	1	2,472	0.04%
2019/07/10	0	0.00	3	25.10	24.90	-3	2,766	-0.11%
2019/07/09	1	25.10	3	25.15	24.95	-2	2,854	-0.07%
2019/07/08	0	0.00	3	25.47	25.60	-3	2,947	-0.10%
2019/07/05	4	25.85	20	25.78	25.85	-16	2,950	-0.54%
2019/07/04	96	26.56	0	0.00	26.00	96	2,952	3.25%
2019/07/03	14	25.00	27	24.98	24.95	-13	2,796	-0.46%
2019/07/02	10	24.92	0	0.00	24.95	10	2,835	0.35%
2019/07/01	4	24.85	3	25.00	24.85	1	2,892	0.03%
2019/06/28	6	24.46	8	24.50	24.45	-2	3,070	-0.07%
2019/06/27	10	24.48	137	24.57	24.45	-127	3,086	-4.12%	大賣/鉅額交易
2019/06/26	1	24.75	0	0.00	24.60	1	3,076	0.03%
2019/06/25	12	25.14	50	24.80	24.80	-38	3,073	-1.24%
2019/06/24	86	25.54	0	0.00	25.85	86	3,133	2.74%
2019/06/21	21	25.12	0	0.00	24.60	21	3,070	0.68%
2019/06/20	19	24.97	1	24.80	24.80	18	3,069	0.59%
2019/06/19	8	24.73	4	24.80	24.80	4	3,103	0.13%
2019/06/18	1	24.35	0	0.00	24.30	1	3,226	0.03%
2019/06/17	3	24.33	0	0.00	24.10	3	3,307	0.09%
2019/06/14	3	24.67	0	0.00	24.45	3	3,594	0.08%
2019/06/13	1	24.40	0	0.00	24.55	1	3,642	0.03%
2019/06/12	1	24.45	5	24.40	24.40	-4	3,646	-0.11%
2019/06/11	0	0.00	8	24.49	24.50	-8	3,623	-0.22%
2019/06/10	0	0.00	24	24.25	24.25	-24	3,608	-0.67%
2019/06/06	7	23.89	17	24.23	24.25	-10	3,615	-0.28%
2019/06/05	83	23.96	4	24.95	23.70	79	3,588	2.20%
2019/06/04	5	22.78	1	22.95	22.95	4	3,520	0.11%
2019/06/03	13	23.00	1	22.90	22.85	12	3,594	0.33%
2019/05/31	17	23.66	1	23.35	23.35	16	3,732	0.43%
2019/05/30	10	22.68	0	0.00	22.90	10	3,697	0.27%
2019/05/29	11	22.14	0	0.00	22.20	11	3,690	0.30%
2019/05/28	4	22.13	1	21.90	22.10	3	3,692	0.08%
2019/05/27	17	21.92	0	0.00	21.90	17	3,703	0.46%
2019/05/24	8	22.43	1	22.50	22.20	7	3,720	0.19%
2019/05/23	5	22.39	2	22.45	22.45	3	3,720	0.08%
2019/05/22	4	23.10	0	0.00	22.85	4	3,721	0.11%
2019/05/21	12	23.16	0	0.00	23.35	12	3,721	0.32%
2019/05/17	12	22.93	0	0.00	22.45	12	3,734	0.32%
2019/05/16	4	23.54	0	0.00	23.45	4	3,719	0.11%
2019/05/15	1	23.90	0	0.00	23.90	1	3,719	0.03%
2019/05/14	17	23.46	0	0.00	23.80	17	3,742	0.45%
2019/05/13	12	23.64	1	23.50	23.60	11	3,732	0.29%
2019/05/10	60	24.27	4	24.10	24.10	56	3,735	1.50%
2019/05/09	3	24.72	3	24.33	24.40	0	3,717	0.00%
2019/05/08	1	25.10	2	25.53	25.50	-1	3,694	-0.03%
2019/05/07	3	25.35	0	0.00	25.80	3	3,737	0.08%
2019/05/06	0	0.00	1	25.65	25.60	-1	3,726	-0.03%
2019/05/03	0	0.00	2	26.93	26.90	-2	3,702	-0.05%
2019/05/02	0	0.00	1	26.90	27.00	-1	3,689	-0.03%
2019/04/30	2	25.83	0	0.00	26.80	2	3,693	0.05%
2019/04/29	0	0.00	4	26.95	26.10	-4	3,651	-0.11%
2019/04/26	0	0.00	301	27.21	27.05	-301	3,615	-8.33%	大賣/鉅額交易
2019/04/23	1	28.30	20	28.22	28.50	-19	3,484	-0.55%
2019/04/22	0	0.00	37	28.47	28.35	-37	3,421	-1.08%
2019/04/19	2	28.65	1	29.35	28.70	1	3,390	0.03%
2019/04/18	37	28.80	0	0.00	28.70	37	3,320	1.11%
2019/04/17	285	30.16	39	29.88	29.80	246	3,151	7.81%	大買/鉅額交易
2019/04/15	13	27.48	6	27.80	27.60	7	2,540	0.28%
2019/04/12	12	27.28	12	27.19	27.10	0	2,452	0.00%
2019/04/10	4	27.15	33	27.35	27.20	-29	2,339	-1.24%
2019/04/03	1	27.90	6	27.33	27.45	-5	2,298	-0.22%
2019/04/02	349	27.66	0	0.00	28.15	349	2,284	15.28%	大買/鉅額交易
2019/04/01	10	25.76	0	0.00	25.70	10	2,130	0.47%
2019/03/29	9	25.88	0	0.00	25.85	9	2,161	0.42%
2019/03/28	53	25.81	0	0.00	25.80	53	2,221	2.39%
2019/03/27	11	26.19	0	0.00	26.00	11	2,401	0.46%
2019/03/26	14	25.81	5	26.25	26.25	9	2,347	0.38%
2019/03/25	84	25.83	11	25.80	25.90	73	2,330	3.13%
2019/03/22	61	26.10	33	26.30	26.35	28	2,307	1.21%
2019/03/21	10	26.82	0	0.00	26.50	10	2,259	0.44%
2019/03/20	104	25.55	5	25.10	26.00	99	2,126	4.66%	大買/
2019/03/19	5	25.79	131	25.87	25.60	-126	2,058	-6.12%	大賣/鉅額交易
2019/03/18	0	0.00	2	23.60	24.30	-2	1,784	-0.11%
2019/03/15	5	22.05	9	22.10	22.10	-4	1,736	-0.23%
2019/03/14	3	21.75	0	0.00	21.65	3	1,738	0.17%
2019/03/13	3	21.65	0	0.00	21.65	3	1,761	0.17%
2019/03/12	2	22.45	2	21.90	21.85	0	1,782	0.00%
2019/03/11	0	0.00	5	22.05	22.10	-5	1,842	-0.27%
2019/03/08	0	0.00	10	21.77	21.80	-10	1,856	-0.54%
2019/03/07	0	0.00	104	22.14	21.70	-104	1,844	-5.64%	大賣/鉅額交易
2019/03/06	0	0.00	10	22.38	22.60	-10	1,804	-0.55%
2019/03/05	0	0.00	8	21.21	21.20	-8	1,691	-0.47%
2019/03/04	0	0.00	11	21.31	21.30	-11	1,703	-0.65%
2019/02/27	0	0.00	11	20.90	20.95	-11	1,714	-0.64%
2019/02/25	1	21.30	0	0.00	21.60	1	1,870	0.05%
2019/02/21	0	0.00	1	21.45	21.25	-1	1,878	-0.05%
2019/02/20	0	0.00	2	21.70	21.25	-2	1,873	-0.11%
2019/02/19	2	21.25	0	0.00	21.40	2	1,868	0.11%
2019/02/18	26	20.60	0	0.00	20.60	26	1,835	1.42%
2019/02/15	5	21.09	0	0.00	20.85	5	1,845	0.27%
2019/02/14	1	21.10	0	0.00	21.20	1	1,847	0.05%
2019/02/13	1	21.10	11	20.95	21.10	-10	1,852	-0.54%
2019/02/11	1	20.80	0	0.00	20.80	1	1,846	0.05%
2019/01/30	0	0.00	1	20.65	20.55	-1	1,863	-0.05%
2019/01/29	7	20.64	8	20.81	20.80	-1	1,885	-0.05%
2019/01/28	1	20.10	16	21.00	21.00	-15	1,874	-0.80%
2019/01/25	1	20.00	3	20.10	20.10	-2	1,824	-0.11%
2019/01/24	1	19.85	49	19.89	19.85	-48	1,837	-2.61%
2019/01/23	1	19.90	4	19.85	19.85	-3	1,842	-0.16%
2019/01/22	0	0.00	15	19.91	19.90	-15	1,843	-0.81%
2019/01/21	1	20.20	0	0.00	19.95	1	1,828	0.05%
2019/01/18	0	0.00	1	20.05	20.00	-1	1,834	-0.05%
2019/01/17	0	0.00	6	19.95	19.95	-6	1,840	-0.33%
2019/01/16	0	0.00	1	19.95	20.10	-1	1,845	-0.05%
2019/01/11	1	20.10	2	19.75	19.70	-1	1,855	-0.05%
2019/01/10	2	20.10	0	0.00	19.95	2	1,848	0.11%
2019/01/09	10	20.11	0	0.00	20.10	10	1,847	0.54%
2019/01/08	7	20.05	0	0.00	20.05	7	1,848	0.38%
2019/01/07	3	20.10	0	0.00	20.10	3	1,851	0.16%
2019/01/04	8	19.67	0	0.00	19.65	8	1,857	0.43%
2019/01/02	13	20.65	1	20.90	20.65	12	1,865	0.64%
2018/12/28	1	20.45	0	0.00	20.45	1	1,856	0.05%
2018/12/27	14	20.91	0	0.00	20.80	14	1,858	0.75%
2018/12/26	15	20.70	0	0.00	20.70	15	1,834	0.82%
2018/12/25	0	0.00	7	21.80	21.30	-7	1,774	-0.39%
2018/12/24	24	22.15	0	0.00	22.15	24	1,718	1.40%
2018/12/21	3	21.45	0	0.00	21.50	3	1,615	0.19%
2018/12/19	0	0.00	5	21.80	22.30	-5	1,361	-0.37%
2018/12/17	1	20.50	2	20.45	20.40	-1	1,288	-0.08%
2018/12/14	2	20.38	0	0.00	20.50	2	1,284	0.16%
2018/12/13	9	20.41	0	0.00	20.40	9	1,285	0.70%
2018/12/12	0	0.00	9	20.56	20.50	-9	1,277	-0.70%
2018/12/11	0	0.00	10	20.20	20.20	-10	1,258	-0.79%
2018/12/10	0	0.00	1	19.35	19.45	-1	1,239	-0.08%
2018/12/07	3	19.55	0	0.00	19.50	3	1,232	0.24%
2018/12/06	9	19.23	4	19.24	19.25	5	1,221	0.41%
2018/12/05	1	20.40	0	0.00	20.50	1	1,207	0.08%
2018/12/04	3	20.93	2	21.30	21.20	1	1,189	0.08%
2018/12/03	1	20.45	2	20.55	20.65	-1	1,112	-0.09%
2018/11/30	2	20.00	0	0.00	20.00	2	1,093	0.18%
2018/11/29	0	0.00	3	20.95	19.85	-3	1,100	-0.27%
2018/11/28	1	20.50	7	20.55	20.55	-6	1,060	-0.57%
2018/11/27	9	20.09	2	20.15	20.20	7	1,030	0.68%
2018/11/26	1	19.85	3	20.00	20.10	-2	1,011	-0.20%
2018/11/23	1	19.90	1	20.60	19.80	0	987	0.00%
2018/11/22	0	0.00	4	20.28	20.30	-4	908	-0.44%
2018/11/21	43	18.97	0	0.00	19.05	43	808	5.32%
2018/11/20	5	18.25	0	0.00	18.25	5	760	0.66%
2018/11/19	2	18.33	0	0.00	18.30	2	755	0.26%
2018/11/16	6	17.97	0	0.00	17.95	6	752	0.80%
2018/11/15	2	18.05	0	0.00	17.80	2	755	0.26%
2018/11/14	4	18.31	0	0.00	18.20	4	773	0.52%
2018/11/13	0	0.00	6	18.50	18.50	-6	762	-0.79%
2018/11/09	0	0.00	7	18.42	18.40	-7	745	-0.94%
2018/11/08	0	0.00	9	18.71	18.70	-9	748	-1.20%
2018/11/07	0	0.00	12	17.89	17.90	-12	720	-1.66%
2018/11/06	13.7	17.47	11	17.49	17.50	2.7	694	0.39%
2018/11/05	1	16.40	0	0.00	16.50	1	663	0.15%
2018/11/01	0	0.00	39	16.46	16.45	-39	664	-5.87%
2018/10/31	121	15.76	0	0.00	16.00	121	651	18.56%	大買/鉅額交易
2018/10/30	1	15.25	0	0.00	15.25	1	646	0.15%
2018/10/29	13	15.53	12	15.81	15.45	1	646	0.15%
2018/10/25	1	16.35	0	0.00	16.35	1	641	0.16%
2018/10/23	0	0.00	6	16.72	16.70	-6	627	-0.96%
2018/10/22	62	16.36	0	0.00	16.55	62	610	10.15%
2018/10/17	1	16.35	0	0.00	16.05	1	594	0.17%
2018/10/16	33	16.13	0	0.00	16.15	33	591	5.58%
2018/10/15	38	16.05	0	0.00	15.90	38	586	6.48%
2018/10/12	92	15.86	0	0.00	16.00	92	586	15.69%
2018/10/11	6	16.55	0	0.00	16.25	6	604	0.99%
2018/10/09	10	17.94	1	18.05	18.05	9	585	1.54%
2018/10/08	18	18.74	0	0.00	18.70	18	577	3.12%
2018/10/05	31	18.79	0	0.00	19.00	31	598	5.18%
2018/10/04	2	20.40	1	20.35	20.40	1	582	0.17%
2018/10/03	51	20.55	0	0.00	20.35	51	583	8.74%
2018/10/02	6	20.56	0	0.00	20.55	6	588	1.02%
2018/10/01	11	20.93	0	0.00	20.85	11	591	1.86%
2018/09/28	0	0.00	3	20.80	20.80	-3	603	-0.50%
2018/09/27	10	20.73	3	20.80	20.80	7	600	1.17%
2018/09/26	9	20.52	0	0.00	20.30	9	596	1.51%
2018/09/25	0	0.00	2	20.25	20.25	-2	593	-0.34%
2018/09/21	5	20.20	2	20.20	20.20	3	606	0.49%
2018/09/19	12	20.56	1	20.50	20.30	11	635	1.73%
2018/09/18	11	20.50	0	0.00	20.35	11	675	1.63%
2018/09/17	1	20.50	39	20.49	20.50	-38	674	-5.64%
2018/09/14	19	20.89	0	0.00	20.90	19	670	2.83%
2018/09/13	2	20.60	1	20.50	20.50	1	667	0.15%
2018/09/12	2	20.25	0	0.00	20.40	2	674	0.30%
2018/09/11	47	20.65	0	0.00	20.80	47	676	6.94%
2018/09/10	18	21.92	1	21.00	21.00	17	678	2.50%
2018/09/06	0	0.00	3	23.53	23.55	-3	690	-0.43%
2018/09/05	5	23.25	0	0.00	23.50	5	715	0.70%
2018/09/03	11	23.21	0	0.00	22.75	11	722	1.52%
2018/08/30	1	23.25	0	0.00	23.30	1	749	0.13%
2018/08/29	8	23.55	0	0.00	23.45	8	773	1.03%
2018/08/27	18	23.47	0	0.00	23.45	18	851	2.11%
2018/08/24	4	23.21	0	0.00	23.30	4	891	0.45%
2018/08/23	15.6	23.68	0	0.00	23.60	15.6	921	1.69%
2018/08/22	0	0.00	3	23.85	23.85	-3	925	-0.32%
2018/08/21	0	0.00	1	23.85	23.50	-1	914	-0.11%
2018/08/20	0	0.00	39	22.85	22.85	-39	901	-4.33%
2018/08/16	23	22.27	0	0.00	22.10	23	905	2.54%
2018/08/15	9	22.77	0	0.00	22.90	9	899	1.00%
2018/08/13	12	23.77	8	24.71	24.00	4	882	0.45%
2018/08/08	8	25.35	0	0.00	25.35	8	879	0.91%
2018/08/07	5	25.41	0	0.00	25.40	5	881	0.57%
2018/08/02	1	25.60	4	25.73	25.65	-3	893	-0.34%
2018/07/30	0	0.00	17	26.12	26.05	-17	897	-1.89%
2018/07/25	0	0.00	4	25.95	25.85	-4	900	-0.44%
2018/07/24	1	25.60	2	25.80	25.80	-1	898	-0.11%
2018/07/23	1	25.50	1	25.55	25.50	0	897	0.00%
2018/07/20	53	26.13	0	0.00	26.05	53	896	5.91%
2018/07/19	13	26.36	0	0.00	26.20	13	893	1.46%
2018/07/18	31	26.55	15	26.50	26.60	16	896	1.79%
2018/07/17	9	25.95	0	0.00	25.85	9	870	1.03%
2018/07/16	14	26.03	0	0.00	25.95	14	884	1.58%
2018/07/13	6	26.15	6	26.55	26.15	0	887	0.00%
2018/07/12	2	25.30	0	0.00	25.30	2	867	0.23%
2018/07/11	0	0.00	6	25.05	25.10	-6	880	-0.68%
2018/07/10	0	0.00	1	25.35	25.35	-1	892	-0.11%
2018/07/09	2	25.05	0	0.00	25.05	2	910	0.22%
2018/07/06	0	0.00	48	25.26	25.00	-48	1,002	-4.79%
2018/07/05	1	25.35	0	0.00	25.30	1	1,012	0.10%
2018/07/04	40	26.11	0	0.00	25.80	40	1,069	3.74%
2018/07/03	0	0.00	5	26.35	26.05	-5	1,128	-0.44%
2018/06/29	0	0.00	6	26.85	26.85	-6	1,121	-0.54%
2018/06/28	0	0.00	14	26.79	26.55	-14	1,109	-1.26%
2018/06/27	0	0.00	26	27.28	27.60	-26	1,092	-2.38%
2018/06/26	0	0.00	40	25.49	25.45	-40	1,056	-3.79%
2018/06/25	0	0.00	8	25.87	25.80	-8	1,108	-0.72%
2018/06/22	5	25.85	7	25.80	25.75	-2	1,114	-0.18%
2018/06/21	15	26.24	59	26.30	26.15	-44	1,115	-3.95%
2018/06/20	11	26.03	0	0.00	26.00	11	1,112	0.99%
2018/06/19	25	26.73	0	0.00	26.40	25	1,111	2.25%
2018/06/15	5	27.35	1	28.20	27.35	4	1,101	0.36%
2018/06/14	0	0.00	16	27.88	27.95	-16	1,095	-1.46%
2018/06/13	2	27.80	13	27.78	27.70	-11	1,085	-1.01%
2018/06/12	39	27.20	0	0.00	27.20	39	1,057	3.69%
2018/06/11	21	27.22	0	0.00	27.15	21	1,046	2.01%
2018/06/08	57	27.44	0	0.00	27.40	57	1,054	5.40%
2018/06/07	36	27.61	10	28.10	27.60	26	1,099	2.37%
2018/06/05	1	28.20	8	28.79	28.30	-7	1,088	-0.64%
2018/06/04	0	0.00	11	27.95	28.80	-11	1,097	-1.00%
2018/06/01	0	0.00	7	27.64	27.65	-7	1,057	-0.66%
2018/05/30	0	0.00	2	26.10	26.10	-2	1,011	-0.20%
2018/05/29	0	0.00	5	26.10	25.95	-5	1,014	-0.49%
2018/05/25	0	0.00	1	26.10	25.80	-1	1,017	-0.10%
2018/05/24	0	0.00	7	25.55	25.55	-7	1,013	-0.69%
2018/05/23	0	0.00	2	25.80	25.70	-2	1,026	-0.19%
2018/05/22	3	25.35	1	25.35	25.35	2	1,025	0.20%
2018/05/17	3	25.25	0	0.00	25.15	3	1,080	0.28%
2018/05/16	17	25.14	0	0.00	25.00	17	1,094	1.55%
2018/05/15	0	0.00	12	25.68	25.55	-12	1,102	-1.09%
2018/05/07	4	25.80	11	25.89	25.80	-7	1,172	-0.60%
2018/05/04	1	25.75	4	25.80	25.75	-3	1,184	-0.25%
2018/05/03	0	0.00	7	26.03	26.05	-7	1,193	-0.59%
2018/05/02	0	0.00	31	25.95	26.15	-31	1,197	-2.59%
2018/04/30	0	0.00	9	25.67	25.70	-9	1,201	-0.75%
2018/04/27	0	0.00	38	25.54	25.50	-38	1,206	-3.15%
2018/04/26	0	0.00	55	26.08	25.40	-55	1,213	-4.53%
2018/04/25	0	0.00	7	25.91	25.95	-7	1,216	-0.58%
2018/04/24	0	0.00	84	26.12	26.05	-84	1,226	-6.85%
2018/04/23	0	0.00	15	26.83	26.65	-15	1,228	-1.22%
2018/04/20	0	0.00	1	27.45	27.10	-1	1,234	-0.08%
2018/04/19	1	27.70	39	27.81	27.70	-38	1,231	-3.09%
2018/04/18	1	27.80	12	28.27	27.80	-11	1,256	-0.88%
2018/04/17	7	27.90	9	28.39	27.90	-2	1,611	-0.12%
2018/04/16	7	28.80	0	0.00	28.80	7	1,657	0.42%
2018/04/13	2	29.88	1	30.15	29.55	1	1,702	0.06%
2018/04/12	0	0.00	58	30.07	30.15	-58	1,762	-3.29%
2018/04/11	51	29.72	0	0.00	29.60	51	1,718	2.97%
2018/04/10	8	29.59	12	29.80	29.40	-4	1,756	-0.23%
2018/04/09	0	0.00	56	29.03	29.90	-56	1,708	-3.28%
2018/04/03	0	0.00	4	27.28	27.40	-4	1,654	-0.24%
2018/04/02	0	0.00	7	27.55	27.55	-7	1,658	-0.42%
2018/03/30	0	0.00	7	27.49	27.35	-7	1,674	-0.42%
2018/03/29	0	0.00	22	27.68	27.65	-22	1,697	-1.30%
2018/03/28	0	0.00	41	28.18	28.00	-41	1,692	-2.42%
2018/03/27	0	0.00	7	26.99	26.95	-7	1,647	-0.42%
2018/03/26	4	26.70	24	26.73	26.70	-20	1,646	-1.21%
2018/03/23	2	26.90	15	26.95	26.90	-13	1,646	-0.79%
2018/03/22	5.8	28.06	55	28.09	27.90	-49.2	1,640	-3.00%
2018/03/21	47.2	28.01	20	27.99	27.90	27.2	1,642	1.66%
2018/03/20	44	27.98	8	28.05	28.10	36	1,646	2.19%
2018/03/19	98	28.52	0	0.00	28.20	98	1,658	5.91%
2018/03/16	68	28.64	0	0.00	28.60	68	1,653	4.11%
2018/03/15	63	28.61	0	0.00	28.75	63	1,663	3.79%
2018/03/13	25	28.63	0	0.00	29.30	25	1,689	1.48%
2018/03/12	73	28.17	0	0.00	28.20	73	1,661	4.39%
2018/03/09	56	27.95	0	0.00	28.00	56	1,698	3.30%
2018/03/08	37	27.62	1	27.80	27.80	36	1,709	2.11%
2018/03/07	74	26.93	0	0.00	26.80	74	1,680	4.40%
2018/03/06	140	27.09	0	0.00	27.00	140	1,693	8.26%	大買/鉅額交易
2018/03/05	66	27.05	0	0.00	26.90	66	1,706	3.87%
2018/03/02	24	27.44	0	0.00	27.40	24	1,709	1.40%
2018/03/01	0	0.00	1	27.80	27.80	-1	1,722	-0.06%
2018/02/27	4	28.00	0	0.00	28.00	4	1,737	0.23%
2018/02/23	1	27.95	0	0.00	27.95	1	1,799	0.06%
2018/02/22	1	28.05	0	0.00	28.05	1	1,812	0.06%
2018/02/21	36	27.89	7	27.95	27.95	29	1,830	1.58%
2018/02/09	17	25.72	0	0.00	25.75	17	1,846	0.92%
2018/02/08	0	0.00	8	27.59	27.00	-8	1,869	-0.43%
2018/02/06	24	27.94	0	0.00	27.90	24	1,895	1.27%
2018/02/05	0	0.00	40	30.72	30.65	-40	1,873	-2.13%
2018/02/01	0	0.00	62	31.25	31.05	-62	1,943	-3.19%
2018/01/31	0	0.00	18	31.19	31.40	-18	1,975	-0.91%
2018/01/30	116	30.69	0	0.00	30.65	116	1,976	5.87%	大買/鉅額交易
2018/01/29	0	0.00	11	30.85	30.70	-11	2,001	-0.55%
2018/01/26	0	0.00	6	30.85	30.80	-6	2,038	-0.29%
2018/01/25	0	0.00	9	31.25	31.05	-9	2,072	-0.43%
2018/01/24	0	0.00	4	31.21	31.15	-4	2,091	-0.19%
2018/01/22	1	31.70	20	31.75	31.70	-19	2,178	-0.87%
2018/01/19	5	31.95	3	32.00	31.95	2	2,202	0.09%
2018/01/18	9	32.00	12	32.24	32.00	-3	2,231	-0.13%
2018/01/17	1	32.10	19	32.26	32.10	-18	2,276	-0.79%
2018/01/16	0	0.00	3	32.53	32.60	-3	2,301	-0.13%
2018/01/15	7	32.05	36	32.13	32.05	-29	2,331	-1.24%
2018/01/12	0	0.00	39	32.40	32.45	-39	2,337	-1.67%
2018/01/11	89	32.45	85	33.24	32.45	4	2,342	0.17%
2018/01/10	0	0.00	64	32.43	33.40	-64	2,020	-3.17%
2018/01/09	1	31.90	0	0.00	31.90	1	1,986	0.05%
2018/01/08	0	0.00	29	32.81	32.95	-29	1,963	-1.48%
2018/01/05	0	0.00	263	31.82	32.70	-263	1,915	-13.73%	大賣/鉅額交易
2018/01/04	0	0.00	24	31.03	32.00	-24	1,923	-1.25%
2018/01/03	16	30.58	47	30.54	30.50	-31	1,992	-1.56%
2018/01/02	50	30.31	0	0.00	30.35	50	2,092	2.39%