南港 (2101)-亞東-板橋券商分點個股進出

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

南港

(2101)

可現股當沖

股價
47.60
漲跌
▲0.05
漲幅
+0.11%
成交量
1,194張
產業
上市橡膠類股
266人加入追蹤

立即追蹤
本地時間:13:35(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

南港 (2101)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	15	47.40	0	0.00	47.60	15	3,162	0.47%
2024/12/12	10	48.75	0	0.00	49.00	10	3,210	0.31%
2024/12/11	2	48.90	1	48.90	48.90	1	3,221	0.03%
2024/12/10	1	49.95	0	0.00	49.40	1	3,234	0.03%
2024/12/06	0	0.00	2	51.20	50.80	-2	3,234	-0.06%
2024/12/05	6	50.20	46	49.90	49.85	-40	3,252	-1.23%
2024/12/04	0	0.00	10	50.50	50.70	-10	3,265	-0.31%
2024/12/03	26	50.14	6	50.60	50.30	20	3,325	0.60%
2024/12/02	17.3	50.43	30.5	50.75	49.75	-13.2	3,325	-0.40%
2024/11/29	25	49.03	40	48.65	49.10	-15	3,256	-0.46%
2024/11/28	25	47.49	10.1	47.50	47.35	14.9	3,256	0.46%
2024/11/27	15	48.32	0	0.00	47.70	15	3,274	0.46%
2024/11/26	20	48.43	25	48.68	48.90	-5	3,295	-0.15%
2024/11/25	0	0.00	15	48.75	48.70	-15	3,329	-0.45%
2024/11/22	5	48.40	0	0.00	48.30	5	3,293	0.15%
2024/11/21	0	0.00	17	48.30	48.35	-17	3,297	-0.52%
2024/11/20	15	47.83	15	48.17	47.85	0	3,323	0.00%
2024/11/19	0	0.00	36	47.81	48.30	-36	3,343	-1.08%
2024/11/18	18	47.28	32	47.56	47.80	-14	3,393	-0.41%
2024/11/15	0	0.00	25	45.74	45.90	-25	3,349	-0.75%
2024/11/14	64	45.77	40	45.89	45.40	24	3,385	0.71%
2024/11/13	75	48.09	10	48.53	47.95	65	3,392	1.92%
2024/11/12	10	47.73	10	47.90	48.10	0	3,529	0.00%
2024/11/11	45	48.28	21	48.22	48.35	24	3,529	0.68%
2024/11/08	23	47.68	0	0.00	47.35	23	3,570	0.64%
2024/11/07	11	47.84	10	48.23	48.40	1	3,595	0.03%
2024/11/06	20	47.89	30	48.30	47.80	-10	3,632	-0.28%
2024/11/05	0	0.00	10	48.95	48.90	-10	3,678	-0.27%
2024/11/04	10	48.52	3	48.75	48.60	7	3,817	0.18%
2024/11/01	65	48.83	20	48.58	49.20	45	3,992	1.13%
2024/10/30	68	47.91	2	48.00	47.65	66	4,068	1.62%
2024/10/29	11	48.15	10	48.69	48.70	1	4,147	0.02%
2024/10/28	0	0.00	14	48.54	48.40	-14	4,166	-0.34%
2024/10/25	3	49.13	26	48.79	49.15	-23	4,188	-0.55%
2024/10/24	0	0.00	25	47.85	47.60	-25	4,179	-0.60%
2024/10/23	15	48.00	6	47.87	48.00	9	4,216	0.21%
2024/10/22	0	0.00	54	46.91	47.40	-54	4,241	-1.27%
2024/10/21	2	47.38	90	47.49	47.45	-88	4,315	-2.04%
2024/10/18	0	0.00	67	47.96	48.05	-67	4,382	-1.53%
2024/10/17	20	48.76	55	48.73	48.85	-35	4,444	-0.79%
2024/10/16	2	47.05	10	47.00	47.05	-8	4,507	-0.18%
2024/10/15	90	46.47	1	46.55	46.25	89	4,703	1.89%
2024/10/14	23	47.15	23	47.40	47.20	0	4,739	0.00%
2024/10/11	124	48.20	9	49.81	47.80	115	4,750	2.42%	大買/鉅額交易
2024/10/09	139	49.59	30	50.14	49.80	109	4,721	2.31%	大買/鉅額交易
2024/10/08	275	50.78	25	52.30	49.30	250	4,721	5.29%	大買/鉅額交易
2024/10/07	90	49.77	15	49.85	50.50	75	4,651	1.61%
2024/10/04	0	0.00	40	48.20	47.90	-40	4,768	-0.84%
2024/10/01	0	0.00	30	48.48	48.60	-30	4,787	-0.63%
2024/09/30	1	49.25	1	49.05	49.20	0	4,806	0.00%
2024/09/26	0.1	48.85	20	48.84	48.45	-19.9	4,858	-0.41%
2024/09/25	5	48.74	15	48.93	48.65	-10	4,982	-0.20%
2024/09/24	5	48.45	6	48.49	48.30	-1	5,171	-0.02%
2024/09/23	5	46.90	0	0.00	48.25	5	5,261	0.10%
2024/09/20	22	49.58	1	49.59	48.50	21	5,217	0.40%
2024/09/19	4	52.08	3	52.30	52.40	1	5,072	0.02%
2024/09/18	23	51.58	23	51.86	51.50	0	5,128	0.00%
2024/09/13	0	0.00	2	50.20	50.20	-2	5,240	-0.04%
2024/09/12	0.3	50.00	0	0.00	49.95	0.3	5,302	0.01%
2024/09/10	4	50.30	2	51.30	49.75	2	5,530	0.04%
2024/09/09	9	50.28	2	50.80	50.70	7	5,627	0.12%
2024/09/06	16	50.54	12	50.72	50.80	4	5,729	0.07%
2024/09/05	15	51.63	15.5	51.80	51.90	-0.5	5,793	-0.01%
2024/09/04	10	50.70	5	51.00	50.60	5	6,002	0.08%
2024/09/03	0	0.00	0.3	52.83	52.40	-0.3	6,180	0.00%
2024/09/02	2	53.00	0.1	53.30	53.10	1.9	6,881	0.03%
2024/08/29	10	54.20	0.2	53.40	54.30	9.8	8,029	0.12%
2024/08/28	10	53.75	10	54.05	53.90	0	8,383	0.00%
2024/08/27	30	52.95	20.2	52.85	53.50	9.8	9,119	0.11%
2024/08/26	1	52.00	10	52.05	51.80	-9	9,176	-0.10%
2024/08/23	41	51.71	0	0.00	51.60	41	9,281	0.44%
2024/08/22	1	52.20	1	52.00	52.20	0	9,328	0.00%
2024/08/21	10	52.00	80	51.82	52.90	-70	9,371	-0.75%
2024/08/20	35	54.27	40	52.74	52.50	-5	9,431	-0.05%
2024/08/19	5	54.30	0	0.00	54.50	5	9,712	0.05%
2024/08/16	5	54.10	15	54.37	54.00	-10	9,850	-0.10%
2024/08/15	66.1	54.63	71.4	55.03	53.70	-5.3	9,891	-0.05%
2024/08/14	13	52.40	28	52.45	53.40	-15	9,955	-0.15%
2024/08/13	1	50.40	1	50.20	50.30	0	10,033	0.00%
2024/08/12	34	50.18	35	50.39	50.30	-1	10,508	-0.01%
2024/08/09	22	49.37	21	49.27	48.75	1	10,667	0.01%
2024/08/08	4	48.03	9	48.09	48.20	-5	10,827	-0.05%
2024/08/07	6	48.24	6	48.35	48.60	0	10,997	0.00%
2024/08/06	8	46.11	51	46.53	46.85	-43	11,129	-0.39%
2024/08/05	80	46.81	250	46.93	46.25	-170	11,327	-1.50%	大賣/鉅額交易
2024/08/02	20	52.00	1.4	51.21	50.80	18.6	11,673	0.16%
2024/08/01	18.2	53.23	17	53.76	53.70	1.2	12,047	0.01%
2024/07/31	11	52.35	10.1	52.80	52.80	0.9	12,227	0.01%
2024/07/30	10	51.65	10	52.20	53.00	0	12,651	0.00%
2024/07/29	20.1	52.25	50	52.49	52.40	-29.9	12,969	-0.23%
2024/07/26	17	51.54	2.2	51.46	51.60	14.8	13,455	0.11%
2024/07/23	1.2	52.10	11	52.31	52.50	-9.9	14,247	-0.07%
2024/07/22	35.1	51.16	24	51.23	51.30	11.1	15,260	0.07%
2024/07/19	30	52.57	1.3	53.06	52.10	28.7	15,661	0.18%
2024/07/18	5	53.68	3.1	54.21	53.90	1.9	15,997	0.01%
2024/07/17	16	54.31	30	54.88	54.10	-14	16,370	-0.09%
2024/07/16	96	54.23	20	54.85	54.00	76	17,194	0.44%
2024/07/15	3.3	52.94	21	53.01	53.10	-17.7	17,777	-0.10%
2024/07/12	21	51.74	20	52.01	51.50	1	17,950	0.01%
2024/07/11	60	51.24	17	51.65	51.10	43	18,320	0.23%
2024/07/10	29.1	51.32	1	51.30	51.50	28.1	18,540	0.15%
2024/07/09	24	50.26	23	50.61	50.60	1	18,783	0.01%
2024/07/08	49.2	51.58	90	51.96	51.20	-40.9	19,059	-0.21%
2024/07/05	10.1	53.30	13	53.56	53.50	-2.9	18,974	-0.02%
2024/07/04	2	53.95	8	53.83	53.90	-6	19,015	-0.03%
2024/07/03	1	53.70	16	53.64	53.60	-15	19,119	-0.08%
2024/07/02	2	53.25	4	53.58	53.40	-2	19,122	-0.01%
2024/07/01	49.4	54.08	70	54.35	54.00	-20.6	19,078	-0.11%
2024/06/28	34	52.57	57.1	52.99	52.10	-23.1	18,963	-0.12%
2024/06/27	33	54.85	16.1	54.55	54.20	16.9	18,786	0.09%
2024/06/26	16	56.02	7	56.00	55.70	9	18,690	0.05%
2024/06/25	0	0.00	1	55.60	55.90	-1	18,680	-0.01%
2024/06/24	18	56.52	1	56.80	55.90	17	18,640	0.09%
2024/06/21	20	56.95	1	57.00	56.90	19	18,591	0.10%
2024/06/20	1	57.60	11.8	57.39	57.30	-10.8	18,566	-0.06%
2024/06/19	113	57.30	14.6	57.23	56.90	98.5	18,491	0.53%	大買/
2024/06/18	4.5	56.02	2	56.50	56.70	2.5	18,415	0.01%
2024/06/17	12.1	56.89	6.2	56.14	55.90	6	18,346	0.03%
2024/06/14	24	57.91	7	57.77	57.40	17	18,179	0.09%
2024/06/13	9.1	57.15	6	57.22	57.10	3.1	18,081	0.02%
2024/06/12	6	57.40	19	57.24	57.00	-13	17,985	-0.07%
2024/06/11	27	58.73	41	58.14	57.90	-14	17,882	-0.08%
2024/06/07	25	60.34	23.1	60.74	59.50	1.9	17,677	0.01%
2024/06/06	104.1	60.54	47.9	59.70	60.10	56.2	17,435	0.32%	大買/
2024/06/05	64	63.75	42.1	63.71	63.40	21.9	16,722	0.13%
2024/06/04	42	62.77	37.1	63.31	64.50	4.9	16,278	0.03%
2024/06/03	56	60.27	65	60.18	61.30	-9	15,606	-0.06%
2024/05/31	141.4	59.59	88	60.14	59.60	53.4	15,235	0.35%	大買/
2024/05/30	25	57.54	26.4	57.95	57.40	-1.4	14,461	-0.01%
2024/05/29	50	57.10	14	57.61	57.60	36	14,383	0.25%
2024/05/28	0	0.00	5	57.08	56.90	-5	14,261	-0.04%
2024/05/27	3	57.03	8.1	56.92	56.50	-5.1	14,218	-0.04%
2024/05/24	2.1	55.63	7.2	55.40	56.30	-5.1	14,158	-0.04%
2024/05/23	29.3	56.55	41	56.88	55.60	-11.7	14,116	-0.08%
2024/05/22	5	58.62	48	58.68	58.70	-43	13,816	-0.31%
2024/05/21	2	57.85	14	57.78	58.00	-12	13,650	-0.09%
2024/05/20	43.1	58.65	5	58.56	58.00	38.1	13,544	0.28%
2024/05/17	37	58.19	13	57.97	58.50	24	13,313	0.18%
2024/05/16	17	57.49	59.2	56.74	57.90	-42.2	13,100	-0.32%
2024/05/15	53	55.96	3	55.87	55.60	50	12,619	0.40%
2024/05/14	3	55.47	1.3	55.46	55.10	1.7	12,417	0.01%
2024/05/13	5.2	54.73	8	55.50	55.60	-2.9	12,213	-0.02%
2024/05/10	15.3	55.27	12.1	55.73	54.90	3.3	12,003	0.03%
2024/05/09	13.2	56.01	4.1	55.61	54.80	9.1	11,810	0.08%
2024/05/08	31.2	57.58	106.1	57.99	56.40	-74.9	11,474	-0.65%	大賣/
2024/05/07	32.4	59.14	96.1	59.21	59.80	-63.8	10,949	-0.58%
2024/05/06	26.5	60.58	49.9	60.98	60.90	-23.4	10,469	-0.22%
2024/05/03	188.4	60.21	30.9	60.49	60.70	157.5	10,184	1.55%	大買/鉅額交易
2024/05/02	6.1	59.65	21	59.70	59.50	-14.9	9,746	-0.15%
2024/04/30	10	59.53	72.1	58.79	58.80	-62.1	9,440	-0.66%
2024/04/29	138	60.39	194	60.30	60.80	-56	8,922	-0.63%	大買/大賣/
2024/04/26	133.1	58.56	161.2	58.85	59.50	-28.1	8,094	-0.35%	大買/大賣/
2024/04/25	62	54.73	78	54.74	54.80	-16	7,060	-0.23%
2024/04/24	99	53.76	57	53.98	53.60	42	6,595	0.64%
2024/04/23	109	51.70	75.1	52.10	53.30	33.9	6,227	0.54%	大買/
2024/04/22	225.1	51.69	138	52.59	50.70	87.1	5,856	1.49%	大買/大賣/
2024/04/19	42	48.82	73	49.60	50.00	-31	4,962	-0.62%
2024/04/18	0	0.00	2	46.93	47.50	-2	4,215	-0.05%
2024/04/17	14	46.81	4	46.55	46.15	10	3,963	0.25%
2024/04/16	50	45.94	80	45.99	46.20	-30	3,663	-0.82%
2024/04/15	75	47.37	65.5	46.66	47.35	9.5	3,450	0.28%
2024/04/12	76	43.93	10	43.70	46.70	66	3,189	2.07%
2024/04/11	4	42.65	0	0.00	42.65	4	2,934	0.14%
2024/03/21	28	39.01	0	0.00	38.95	28	3,170	0.88%
2024/03/19	30	39.05	0	0.00	38.85	30	3,147	0.95%
2024/03/18	19	38.80	0	0.00	38.75	19	3,121	0.61%
2024/03/04	0	0.00	4	39.50	39.55	-4	2,891	-0.14%
2024/02/23	2	40.60	0	0.00	40.35	2	2,723	0.07%
2024/02/22	40	41.93	0	0.00	41.70	40	2,650	1.51%
2024/01/15	2	43.00	0	0.00	43.35	2	2,055	0.10%
2024/01/11	0	0.00	30	43.20	43.50	-30	1,950	-1.54%
2024/01/10	164	43.66	239	43.98	43.00	-75	1,908	-3.93%	大買/大賣/
2024/01/09	35	45.06	15	45.17	45.05	20	1,763	1.13%
2024/01/08	0	0.00	19	45.47	45.45	-19	1,696	-1.12%
2024/01/05	33	45.19	0	0.00	45.55	33	1,645	2.01%
2024/01/04	80	43.49	10	44.90	44.85	70	1,501	4.66%
2024/01/03	0	0.00	66	42.54	42.80	-66	1,349	-4.89%
2024/01/02	5	42.20	14	42.23	42.25	-9	1,274	-0.71%
2023/12/29	0	0.00	26	42.02	42.00	-26	1,257	-2.07%
2023/12/27	40	41.65	50	41.16	41.65	-10	1,079	-0.93%
2023/12/26	0	0.00	2	40.00	40.50	-2	930	-0.21%
2023/12/22	40	39.58	0	0.00	39.55	40	810	4.93%
2023/12/21	0	0.00	1	39.45	39.45	-1	797	-0.13%
2023/12/18	60	39.75	1	39.70	39.45	59	667	8.84%
2023/12/07	2	39.10	0	0.00	39.15	2	580	0.34%
2023/11/29	30	39.70	30	39.63	38.80	0	589	0.00%
2023/10/12	0	0.00	3	38.50	38.50	-3	668	-0.45%
2023/10/04	3	38.00	0	0.00	37.95	3	675	0.44%
2023/09/18	0	0.00	13	38.50	38.45	-13	756	-1.72%
2023/09/13	13	38.08	0	0.00	38.05	13	804	1.62%
2023/09/07	0	0.00	25	38.30	37.90	-25	995	-2.51%
2023/09/06	25	38.50	100	38.93	38.40	-75	1,012	-7.41%
2023/09/05	80	39.58	0	0.00	39.50	80	988	8.10%
2023/09/04	0	0.00	110	39.00	39.00	-110	967	-11.37%	大賣/鉅額交易
2023/09/01	32	39.37	2	39.30	38.95	30	962	3.12%
2023/08/31	30	39.03	30	39.40	39.00	0	944	0.00%
2023/08/28	100	38.71	0	0.00	38.55	100	895	11.16%
2023/08/14	0	0.00	1	37.90	38.10	-1	926	-0.11%
2023/07/27	1	38.60	1	38.50	38.55	0	940	0.00%
2023/07/11	1	38.35	0	0.00	38.30	1	974	0.10%
2023/07/04	0	0.00	7	39.24	38.70	-7	1,077	-0.65%
2023/07/03	0	0.00	103	39.40	39.25	-103	1,096	-9.39%	大賣/鉅額交易
2023/06/29	110	39.69	0	0.00	39.40	110	1,100	10.00%	大買/鉅額交易
2023/06/26	10	39.85	10	40.07	39.60	0	1,084	0.00%
2023/06/21	0	0.00	38	40.40	40.55	-38	1,071	-3.55%
2023/06/20	0	0.00	9	40.55	40.80	-9	1,063	-0.85%
2023/06/19	10	40.80	24	40.92	40.85	-14	1,103	-1.27%
2023/06/16	13	42.19	34	41.76	41.35	-21	1,090	-1.93%
2023/06/15	20	41.52	75	41.18	41.40	-55	990	-5.56%
2023/06/14	3	39.65	35	39.72	39.90	-32	920	-3.47%
2023/06/13	10	39.74	17	39.81	39.85	-7	915	-0.76%
2023/06/12	0	0.00	87	39.32	39.90	-87	904	-9.62%
2023/06/09	0	0.00	15	38.81	38.95	-15	872	-1.72%
2023/06/08	0	0.00	19	38.76	38.95	-19	877	-2.16%
2023/06/07	0	0.00	5	38.95	39.10	-5	882	-0.57%
2023/06/05	0	0.00	24	38.89	38.90	-24	886	-2.71%
2023/06/02	20	38.55	20	38.62	38.80	0	887	0.00%
2023/05/30	6	38.35	0	0.00	38.50	6	881	0.68%
2023/05/26	10	38.65	10	38.90	38.95	0	875	0.00%
2023/05/24	10	39.30	12	39.50	39.55	-2	863	-0.23%
2023/05/17	1	39.30	1	39.35	39.45	0	888	0.00%
2023/05/16	0	0.00	5	39.18	39.20	-5	880	-0.57%
2023/05/15	5	38.65	0	0.00	38.65	5	906	0.55%
2023/05/12	4	38.55	0	0.00	38.70	4	997	0.40%
2023/05/11	4	38.55	0	0.00	38.65	4	1,004	0.40%
2023/05/04	0	0.00	17	38.99	39.35	-17	1,011	-1.68%
2023/04/25	14	38.36	14	38.70	38.35	0	1,009	0.00%
2023/04/24	23	38.36	23	38.61	38.45	0	992	0.00%
2023/04/21	30	38.25	5	38.40	38.40	25	959	2.61%
2023/04/20	36	38.51	5	38.45	38.40	31	953	3.25%
2023/04/19	9	39.06	0	0.00	38.95	9	943	0.95%
2023/04/18	10	39.45	14	39.40	39.40	-4	930	-0.43%
2023/04/17	8	39.75	0	0.00	39.85	8	932	0.86%
2023/04/14	22	39.82	10	40.19	39.90	12	933	1.29%
2023/04/12	12	39.86	1	39.95	39.95	11	926	1.19%
2023/04/11	29	40.53	0	0.00	40.55	29	911	3.18%
2023/04/10	0	0.00	0.2	40.90	40.90	-0.2	894	-0.02%
2023/04/07	58	40.56	55	41.05	40.95	3	856	0.35%
2023/04/06	9	38.80	9	39.90	40.00	0	803	0.00%
2023/03/31	17	38.86	0	0.00	39.00	17	770	2.21%
2023/03/24	0	0.00	1	38.85	38.95	-1	763	-0.13%
2023/03/23	15	39.15	0	0.00	38.85	15	761	1.97%
2023/03/22	27	38.36	26	38.65	38.75	1	752	0.13%
2023/03/20	0	0.00	15	37.02	37.05	-15	682	-2.20%
2023/03/16	0	0.00	26	36.33	36.60	-26	675	-3.85%
2023/03/14	5	36.50	0	0.00	36.50	5	680	0.73%
2023/03/13	19	36.21	43	36.49	36.55	-24	690	-3.47%
2023/03/10	0	0.00	5	36.95	36.90	-5	680	-0.74%
2023/03/09	9	37.05	0	0.00	37.05	9	679	1.32%
2023/03/08	0	0.00	22	37.08	37.40	-22	678	-3.24%
2023/03/07	11	36.65	18	36.85	36.70	-7	671	-1.04%
2023/03/06	0	0.00	13	36.93	36.90	-13	672	-1.93%
2023/03/03	0	0.00	17	37.00	37.05	-17	670	-2.54%
2023/02/24	0	0.00	26	36.38	36.60	-26	693	-3.75%
2023/02/23	6	37.00	6	37.28	36.95	0	688	0.00%
2023/02/22	6	36.70	0	0.00	37.00	6	685	0.87%
2023/02/21	6	36.95	49	37.05	37.20	-43	679	-6.33%
2023/02/20	0	0.00	15	35.70	36.05	-15	685	-2.19%
2023/02/17	5	35.05	5	35.25	35.25	0	674	0.00%
2023/02/16	0	0.00	8	35.25	35.20	-8	682	-1.17%
2023/02/15	3	35.15	3	35.35	35.20	0	697	0.00%
2023/02/13	38	35.17	17	34.85	34.85	21	707	2.97%
2023/02/10	85	37.00	110	37.02	37.50	-25	661	-3.78%	大賣/
2023/02/09	0	0.00	10	35.04	34.85	-10	569	-1.76%
2023/02/08	0	0.00	10	34.73	34.70	-10	563	-1.77%
2023/02/07	2	34.58	12	34.68	34.70	-10	563	-1.77%
2023/02/06	0	0.00	8	34.67	34.65	-8	563	-1.42%
2023/02/03	0	0.00	9	34.15	34.50	-9	561	-1.60%
2023/01/31	0	0.00	9	34.05	34.00	-9	563	-1.60%
2023/01/30	31	33.79	21	33.80	33.80	10	563	1.78%
2023/01/11	0	0.00	12	33.63	33.45	-12	567	-2.11%
2023/01/09	30	33.28	30	33.54	33.45	0	586	0.00%
2023/01/05	0	0.00	12	32.90	32.95	-12	601	-1.99%
2023/01/04	0	0.00	16	33.02	33.00	-16	593	-2.70%
2023/01/03	0	0.00	24	33.11	33.10	-24	593	-4.05%
2022/12/30	5	33.35	5	33.60	33.45	0	595	0.00%
2022/12/29	8	33.37	8	33.60	33.60	0	596	0.00%
2022/12/26	0	0.00	10	33.55	33.60	-10	608	-1.64%
2022/12/22	0	0.00	25	33.89	33.80	-25	625	-4.00%
2022/12/20	4	33.95	12	34.52	33.85	-8	640	-1.25%
2022/12/16	30	34.24	0	0.00	34.15	30	661	4.54%
2022/12/15	0	0.00	25	34.65	34.65	-25	665	-3.76%
2022/12/14	15	34.30	23	34.50	34.50	-8	668	-1.20%
2022/12/13	12	34.31	6	34.50	34.25	6	667	0.90%
2022/12/12	6	34.50	0	0.00	34.30	6	672	0.89%
2022/12/09	23	34.63	0	0.00	34.70	23	676	3.40%
2022/12/08	18	34.45	3	34.50	34.50	15	678	2.21%
2022/12/07	12	34.74	0	0.00	34.50	12	677	1.77%
2022/12/06	10	35.23	0	0.00	34.95	10	672	1.49%
2022/12/05	0	0.00	25	35.72	35.80	-25	668	-3.74%
2022/12/02	0	0.00	23	35.36	35.25	-23	667	-3.44%
2022/12/01	20	35.28	1	35.50	35.15	19	678	2.80%
2022/11/30	8	35.14	9	35.25	35.15	-1	675	-0.15%
2022/11/28	42	35.03	0	0.00	35.00	42	682	6.15%
2022/11/25	19	35.44	5	35.71	35.40	14	718	1.95%
2022/11/24	11	35.62	62	35.69	35.60	-51	723	-7.04%
2022/11/23	22	35.28	0	0.00	34.90	22	709	3.10%
2022/11/22	12	34.82	12	35.10	35.10	0	706	0.00%
2022/11/21	7	34.80	2	35.10	35.00	5	700	0.71%
2022/11/18	64	34.88	82	34.83	34.55	-18	701	-2.57%
2022/11/17	3	34.95	0	0.00	35.10	3	697	0.43%
2022/11/16	25	35.73	81	35.71	35.00	-56	697	-8.03%
2022/11/15	6	35.02	16	34.90	34.75	-10	669	-1.49%
2022/11/14	0	0.00	1	34.55	34.75	-1	668	-0.15%
2022/11/09	18	34.17	18	34.07	34.95	0	652	0.00%
2022/11/08	0	0.00	25	33.90	33.90	-25	638	-3.91%
2022/11/04	0	0.00	16	33.65	33.75	-16	636	-2.51%
2022/11/03	7	33.98	23	33.87	33.75	-16	637	-2.51%
2022/11/01	0	0.00	12	34.33	34.40	-12	637	-1.88%
2022/10/31	8	34.05	3	34.05	34.15	5	653	0.76%
2022/10/28	0	0.00	14	34.36	34.00	-14	664	-2.11%
2022/10/27	0	0.00	5	34.27	34.15	-5	660	-0.76%
2022/10/24	6	34.00	0	0.00	33.95	6	665	0.90%
2022/10/21	5	33.60	11	33.78	33.75	-6	668	-0.90%
2022/10/20	18	33.41	9	33.40	33.60	9	674	1.33%
2022/10/19	0	0.00	3	34.25	33.95	-3	700	-0.43%
2022/10/17	32	33.98	25	34.28	33.90	7	700	1.00%
2022/10/13	22	35.63	0	0.00	34.75	22	693	3.17%
2022/10/12	12	36.23	2	36.40	36.20	10	676	1.48%
2022/10/11	24	36.75	12	36.75	36.55	12	677	1.77%
2022/10/07	0	0.00	34	37.51	37.15	-34	674	-5.04%
2022/10/05	0	0.00	12	37.33	37.10	-12	680	-1.76%
2022/10/04	178	37.49	135	37.54	37.10	43	685	6.27%	大買/大賣/
2022/10/03	5	36.71	0	0.00	36.60	5	685	0.73%
2022/09/30	58	36.88	18	36.82	37.25	40	691	5.78%
2022/09/29	30	36.98	8	36.90	37.10	22	692	3.18%
2022/09/28	27	37.31	15	37.36	37.05	12	689	1.74%
2022/09/27	9	37.47	13	37.78	38.00	-4	681	-0.59%
2022/09/26	20	37.45	20	37.45	37.30	0	676	0.00%
2022/09/23	20	37.95	9	37.80	37.80	11	673	1.63%
2022/09/22	37	38.09	6	38.12	38.25	31	675	4.59%
2022/09/21	6	38.35	0	0.00	38.10	6	669	0.90%
2022/09/20	0	0.00	2	38.60	38.65	-2	663	-0.30%
2022/09/19	43	38.45	0	0.00	38.50	43	665	6.46%
2022/09/15	0	0.00	32	38.80	38.85	-32	671	-4.76%
2022/09/14	0	0.00	16	38.73	38.70	-16	679	-2.35%
2022/09/13	0	0.00	13	38.87	38.95	-13	697	-1.86%
2022/09/12	30	39.00	70	38.84	38.85	-40	707	-5.65%
2022/09/08	54	38.16	63	38.46	38.65	-9	714	-1.26%
2022/09/07	37	38.17	0	0.00	38.15	37	712	5.20%
2022/09/06	88	38.71	0	0.00	38.70	88	706	12.45%
2022/09/05	23	39.39	2	39.20	39.15	21	703	2.98%
2022/09/02	18	39.75	8	39.95	39.55	10	720	1.39%
2022/09/01	2	39.80	118	39.50	39.80	-116	718	-16.14%	大賣/鉅額交易
2022/08/31	18.1	38.46	35	38.74	38.80	-16.9	688	-2.46%
2022/08/30	0	0.00	4	38.40	38.40	-4	683	-0.58%
2022/08/29	14	38.28	31	38.33	38.30	-17	685	-2.48%
2022/08/26	0	0.00	32	38.78	38.65	-32	702	-4.55%
2022/08/25	8	38.90	8	39.10	38.65	0	709	0.00%
2022/08/24	1	38.60	0	0.00	38.55	1	710	0.14%
2022/08/23	10	38.58	10	38.50	38.50	0	734	0.00%
2022/08/22	19	38.83	11	38.97	38.80	8	737	1.08%
2022/08/19	11	39.19	0	0.00	39.15	11	735	1.50%
2022/08/18	82	39.40	0	0.00	39.40	82	733	11.17%
2022/08/17	42	39.74	23	40.19	39.50	19	734	2.59%
2022/08/16	0	0.00	4	39.75	39.80	-4	729	-0.55%
2022/08/15	24	39.39	20	39.60	39.55	4	732	0.55%
2022/08/12	2	39.65	2	39.80	39.60	0	747	0.00%
2022/08/11	2	39.65	53	39.65	39.65	-51	757	-6.73%
2022/08/10	25	39.53	12	39.55	39.50	13	774	1.68%
2022/08/09	27	39.55	6	39.70	39.60	21	809	2.59%
2022/08/08	20	39.54	15	39.75	39.60	5	820	0.61%
2022/08/05	13	39.57	71	39.79	39.90	-58	833	-6.96%
2022/08/04	21	39.32	7	39.66	39.40	14	830	1.69%
2022/08/03	19	39.23	10	39.34	39.20	9	830	1.08%
2022/08/02	16	39.48	37	39.37	39.60	-21	841	-2.50%
2022/08/01	0	0.00	17	39.74	39.85	-17	842	-2.02%
2022/07/29	10	39.50	0	0.00	39.50	10	850	1.18%
2022/07/28	15	39.74	25	39.72	39.80	-10	852	-1.17%
2022/07/27	2.1	39.66	18	39.82	39.70	-15.9	855	-1.86%
2022/07/26	9	39.51	77	39.73	40.00	-68	846	-8.03%
2022/07/25	0	0.00	78	38.84	39.15	-78	820	-9.51%
2022/07/22	26	38.53	7	38.55	38.45	19	822	2.31%
2022/07/21	0	0.00	21	38.45	38.60	-21	840	-2.50%
2022/07/20	0	0.00	17	38.86	38.60	-17	852	-1.99%
2022/07/19	0	0.00	20	38.61	38.80	-20	893	-2.24%
2022/07/18	4	38.09	9	38.44	38.50	-5	911	-0.55%
2022/07/15	22.1	38.10	3	38.47	38.00	19.1	924	2.07%
2022/07/14	4	38.45	35	38.33	38.40	-31	932	-3.32%
2022/07/13	4	37.70	14	38.06	38.10	-10	929	-1.08%
2022/07/11	16	37.83	10	38.00	38.25	6	948	0.63%
2022/07/08	8	38.09	16	38.26	38.05	-8	954	-0.84%
2022/07/06	4	37.93	13	38.06	37.75	-9	968	-0.93%
2022/07/05	9	37.82	25	38.08	38.15	-16	985	-1.62%
2022/07/04	16	37.60	12	37.72	37.65	4	1,011	0.40%
2022/07/01	14	37.75	14	38.00	37.75	0	1,035	0.00%
2022/06/30	24	37.94	7	38.26	38.20	17	1,053	1.61%
2022/06/29	1	38.60	4	38.48	38.45	-3	1,068	-0.28%
2022/06/28	4	38.80	4	38.60	38.65	0	1,113	0.00%
2022/06/27	10	38.90	4	38.85	38.60	6	1,187	0.51%
2022/06/24	0	0.00	33	38.96	38.95	-33	1,190	-2.77%
2022/06/22	0	0.00	5	38.10	37.75	-5	1,223	-0.41%
2022/06/21	0	0.00	17	38.38	38.35	-17	1,225	-1.39%
2022/06/20	0	0.00	14	37.59	37.45	-14	1,210	-1.16%
2022/06/17	0	0.00	2	38.00	38.00	-2	1,219	-0.16%
2022/06/16	6	38.70	6	38.93	38.15	0	1,226	0.00%
2022/06/15	9	38.50	14	38.72	38.65	-5	1,258	-0.40%
2022/06/14	0	0.00	2	38.65	38.50	-2	1,311	-0.15%
2022/06/13	41	38.33	0	0.00	38.15	41	1,340	3.06%
2022/06/10	11	38.68	0	0.00	38.75	11	1,343	0.82%
2022/06/09	5	38.94	0	0.00	38.90	5	1,346	0.37%
2022/06/08	38	39.20	0	0.00	39.05	38	1,354	2.80%
2022/06/07	8	39.22	0	0.00	39.20	8	1,362	0.59%
2022/06/06	27	39.89	0	0.00	39.35	27	1,370	1.97%
2022/06/02	90	41.00	0	0.00	40.75	90	1,389	6.48%
2022/06/01	33	40.90	5	41.10	40.80	28	1,421	1.97%
2022/05/31	20	40.45	53	40.91	41.10	-33	1,443	-2.29%
2022/05/30	49	40.27	6	40.07	40.25	43	1,430	3.01%
2022/05/27	0	0.00	18	39.95	39.80	-18	1,441	-1.25%
2022/05/26	10	39.78	10	40.00	39.65	0	1,470	0.00%
2022/05/25	18	39.53	20	39.69	39.80	-2	1,489	-0.13%
2022/05/24	17	39.88	0	0.00	39.45	17	1,521	1.12%
2022/05/23	10	39.98	2	40.25	40.10	8	1,527	0.52%
2022/05/20	15	40.32	66	40.31	40.35	-51	1,562	-3.26%
2022/05/19	30	39.56	24	39.75	39.65	6	1,564	0.38%
2022/05/18	5	39.65	12	40.08	40.15	-7	1,595	-0.44%
2022/05/17	0	0.00	43	39.80	40.20	-43	1,642	-2.62%
2022/05/16	0	0.00	1	39.15	39.10	-1	1,635	-0.06%
2022/05/13	6	39.40	27	39.52	39.50	-21	1,681	-1.25%
2022/05/12	13	39.12	0	0.00	38.70	13	1,756	0.74%
2022/05/11	4	39.70	4	40.05	39.50	0	1,800	0.00%
2022/05/10	0	0.00	68	39.39	39.80	-68	1,860	-3.65%
2022/05/09	25	38.99	10	38.70	38.70	15	1,910	0.79%
2022/05/06	0	0.00	23	39.51	39.50	-23	1,995	-1.15%
2022/05/05	5	39.05	23	38.96	39.05	-18	2,185	-0.82%
2022/05/04	6	38.65	11	38.75	38.65	-5	2,922	-0.17%
2022/05/03	2	38.60	1	38.75	38.55	1	3,390	0.03%
2022/04/29	0	0.00	7	38.74	38.60	-7	4,075	-0.17%
2022/04/28	15	38.43	0	0.00	38.40	15	4,421	0.34%
2022/04/27	25	38.49	10	38.70	38.40	15	4,426	0.34%
2022/04/26	5	39.35	0	0.00	39.15	5	4,417	0.11%
2022/04/25	92	39.29	40	39.76	39.00	52	4,413	1.18%
2022/04/22	15	40.18	0	0.00	40.25	15	4,378	0.34%
2022/04/21	15	40.60	0	0.00	40.65	15	4,383	0.34%
2022/04/20	25	40.56	10	40.75	40.80	15	4,441	0.34%
2022/04/19	10	40.60	0	0.00	40.70	10	4,458	0.22%
2022/04/15	0	41.00	0	0.00	40.95	0	4,517	0.00%
2022/04/13	0	0.00	3	41.20	41.30	-3	4,595	-0.07%
2022/04/12	20	41.15	10	41.45	41.10	10	4,629	0.22%
2022/04/11	60	41.20	28	41.46	41.45	32	4,635	0.69%
2022/04/08	71	41.07	72	41.56	41.60	-1	4,641	-0.02%
2022/04/07	5	41.60	5	41.85	41.35	0	4,628	0.00%
2022/04/06	40	41.90	39	42.20	42.25	1	4,622	0.02%
2022/04/01	60	41.88	10	42.65	42.00	50	4,608	1.08%
2022/03/31	64	42.65	56	42.65	42.40	8	4,606	0.17%
2022/03/30	31	42.72	124	42.29	42.90	-93	4,569	-2.04%	大賣/
2022/03/29	20	41.15	0	0.00	41.35	20	4,506	0.44%
2022/03/28	30	40.71	30	40.98	41.20	0	4,509	0.00%
2022/03/25	52	41.38	0	0.00	41.30	52	4,536	1.15%
2022/03/24	1	41.55	8	41.75	41.90	-7	4,538	-0.15%
2022/03/23	10	41.45	30	41.80	41.80	-20	4,542	-0.44%
2022/03/22	41	41.40	0	0.00	41.55	41	4,559	0.90%
2022/03/21	20	42.00	32	41.84	41.85	-12	4,556	-0.26%
2022/03/18	5	42.15	46	42.27	41.85	-41	4,557	-0.90%
2022/03/17	15	41.40	42	41.64	41.70	-27	4,526	-0.60%
2022/03/16	11	40.94	19	41.36	40.50	-8	4,489	-0.18%
2022/03/14	20	40.40	20	40.60	40.70	0	4,461	0.00%
2022/03/11	10	40.50	2	40.60	40.65	8	4,466	0.18%
2022/03/10	2	40.85	45	40.71	40.90	-43	4,458	-0.96%
2022/03/08	75	39.81	103	40.04	40.10	-28	4,476	-0.63%	大賣/
2022/03/07	50	40.25	10	40.65	40.65	40	4,457	0.90%
2022/03/04	15	40.85	40	41.05	41.25	-25	4,446	-0.56%
2022/03/02	30	41.13	0	0.00	41.35	30	4,461	0.67%
2022/03/01	7	41.75	33	41.54	41.60	-26	4,478	-0.58%
2022/02/25	0	0.00	3	40.60	40.25	-3	4,494	-0.07%
2022/02/24	30	41.20	61	40.50	40.45	-31	4,497	-0.69%
2022/02/23	15	41.65	41	41.90	41.65	-26	4,519	-0.58%
2022/02/22	95	41.71	7	41.79	41.50	88	4,562	1.93%
2022/02/21	120	42.49	0	0.00	42.40	120	4,545	2.64%	大買/鉅額交易
2022/02/18	336	42.85	87	42.83	42.90	249	4,545	5.48%	大買/鉅額交易
2022/02/17	41	42.68	0	0.00	42.30	41	4,516	0.91%
2022/02/16	56	43.22	50	43.46	43.25	6	4,465	0.13%
2022/02/15	94	43.35	445	43.06	42.90	-351	4,451	-7.88%	大賣/鉅額交易
2022/02/14	158	43.73	224	44.03	43.60	-66	4,412	-1.50%	大買/大賣/
2022/02/11	21	45.78	40	46.05	45.80	-19	4,349	-0.44%
2022/02/10	41	45.59	63	45.89	45.80	-22	4,308	-0.51%
2022/02/09	40	45.53	3	45.55	45.40	37	4,265	0.87%
2022/02/08	41	45.83	23	46.18	45.80	18	4,207	0.43%
2022/02/07	223	45.10	220	45.07	46.25	3	4,125	0.07%	大買/大賣/
2022/01/26	327	48.04	155	47.78	45.50	172	3,943	4.36%	大買/大賣/鉅額交易
2022/01/25	122	46.33	73	47.37	47.95	49	3,248	1.51%	大買/
2022/01/24	535	46.00	287.2	46.82	46.90	247.8	2,807	8.83%	大買/大賣/鉅額交易
2022/01/21	200	43.33	6	43.69	44.10	194	2,172	8.93%	大買/鉅額交易
2022/01/13	0	0.00	4	39.75	40.20	-4	1,918	-0.21%
2022/01/06	2	38.05	0	0.00	38.30	2	1,862	0.11%
2022/01/05	1	39.10	0	0.00	38.90	1	1,795	0.06%
2021/12/28	0	0.00	1	39.60	39.60	-1	1,797	-0.06%
2021/12/27	0	0.00	2	39.25	39.40	-2	1,805	-0.11%
2021/12/21	1	38.00	0	0.00	38.70	1	1,941	0.05%
2021/12/16	1	38.80	0	0.00	38.70	1	1,965	0.05%
2021/12/15	1	38.80	0	0.00	39.15	1	2,010	0.05%
2021/12/07	1	38.95	0	0.00	39.20	1	2,122	0.05%
2021/12/03	0	0.00	2	38.95	39.15	-2	2,142	-0.09%
2021/12/02	1	38.00	0	0.00	38.50	1	2,157	0.05%
2021/11/25	1	39.20	0	0.00	39.40	1	2,079	0.05%
2021/11/16	1	40.30	0	0.00	40.45	1	1,938	0.05%
2021/11/11	0	0.00	1	40.30	40.50	-1	1,976	-0.05%
2021/11/08	0	0.00	3	39.70	40.05	-3	2,013	-0.15%
2021/11/02	0	0.00	1	39.35	39.50	-1	2,058	-0.05%
2021/11/01	1	39.50	0	0.00	39.25	1	2,024	0.05%
2021/10/29	1	39.70	100	39.57	40.00	-99	2,012	-4.92%
2021/10/28	2	40.00	10	40.40	40.40	-8	2,036	-0.39%
2021/10/27	110	40.05	0	0.00	40.30	110	1,996	5.51%	大買/鉅額交易
2021/10/21	0	0.00	3	41.20	40.95	-3	2,006	-0.15%
2021/10/20	13	41.05	106	40.88	40.90	-93	1,990	-4.67%	大賣/
2021/10/19	4	41.21	64	41.20	41.25	-60	1,986	-3.02%
2021/10/18	26	41.70	34	41.45	41.25	-8	1,968	-0.41%
2021/10/15	45	40.32	45	40.65	40.55	0	1,926	0.00%
2021/10/14	22	40.34	62	40.63	40.50	-40	1,911	-2.09%
2021/10/13	20	40.25	20	40.24	40.35	0	1,909	0.00%
2021/10/12	20	40.25	0	0.00	40.20	20	1,902	1.05%
2021/10/08	55	40.48	75	40.62	40.65	-20	1,877	-1.07%
2021/10/07	32	40.82	101	40.85	40.95	-69	1,854	-3.72%	大賣/
2021/10/06	52	40.26	29	40.37	40.35	23	1,842	1.25%
2021/10/05	65	39.76	40	39.78	40.30	25	1,843	1.36%
2021/10/04	75	39.86	0	0.00	40.05	75	1,860	4.03%
2021/10/01	36	40.36	36	39.90	40.10	0	1,851	0.00%
2021/09/30	77	40.56	48	41.21	41.15	29	1,832	1.58%
2021/09/29	120	40.16	0	0.00	40.25	120	1,801	6.66%	大買/鉅額交易
2021/09/24	0	0.00	1	38.50	38.85	-1	1,889	-0.05%
2021/09/23	1	38.00	0	0.00	38.35	1	1,938	0.05%
2021/09/14	0	0.00	0.1	39.75	39.40	-0.1	1,739	-0.01%
2021/09/02	3	38.75	0	0.00	38.60	3	1,691	0.18%
2021/08/31	0	0.00	26	37.91	38.15	-26	1,688	-1.54%
2021/08/30	0	0.00	74	38.20	38.25	-74	1,695	-4.36%
2021/08/27	100	38.00	0	0.00	38.20	100	1,721	5.81%
2021/08/25	0	0.00	1	38.10	38.10	-1	1,718	-0.06%
2021/08/24	0	0.00	1	37.30	37.40	-1	1,706	-0.06%
2021/08/23	1	37.45	0	0.00	37.90	1	1,715	0.06%
2021/08/20	1	37.00	0	0.00	37.55	1	1,703	0.06%
2021/08/18	1	36.80	1	37.70	38.30	0	1,701	0.00%
2021/08/17	1	37.15	1	37.60	37.60	0	1,713	0.00%
2021/08/12	1	38.85	1	39.15	39.10	0	1,658	0.00%
2021/08/10	1	39.35	0	0.00	39.70	1	1,651	0.06%
2021/08/05	2	40.68	0	0.00	40.80	2	1,718	0.12%
2021/08/03	50	40.50	50	41.10	40.80	0	1,879	0.00%
2021/07/30	0	0.00	2	39.48	39.75	-2	2,064	-0.10%
2021/07/23	0	0.00	1	40.20	40.05	-1	2,142	-0.05%
2021/07/13	1	39.65	120	39.86	39.90	-119	2,499	-4.76%	大賣/鉅額交易
2021/07/12	0	0.00	35	39.89	40.15	-35	2,514	-1.39%
2021/07/09	20	40.10	20	39.70	39.90	0	2,541	0.00%
2021/07/08	0	0.00	45	39.70	39.90	-45	2,549	-1.77%
2021/07/07	17	39.84	17	40.15	39.95	0	2,574	0.00%
2021/07/06	14	39.65	74	39.42	40.00	-60	2,572	-2.33%
2021/07/05	0	0.00	30	39.70	40.05	-30	2,564	-1.17%
2021/07/02	0	0.00	10	38.65	38.90	-10	2,466	-0.41%
2021/07/01	3	38.07	13	38.00	38.20	-10	2,435	-0.41%
2021/06/30	10	37.90	40	38.04	38.40	-30	2,400	-1.25%
2021/06/29	9	39.12	9	39.36	39.00	0	2,344	0.00%
2021/06/28	43	38.72	30	38.74	39.00	13	2,353	0.55%
2021/06/25	15	39.34	15	39.70	39.25	0	2,358	0.00%
2021/06/24	0	0.00	33	38.85	39.00	-33	2,344	-1.41%
2021/06/23	0	0.00	109	38.08	38.30	-109	2,327	-4.68%	大賣/鉅額交易
2021/06/22	0.4	38.02	0	0.00	38.00	0.4	2,312	0.02%
2021/06/21	10	38.00	0	0.00	38.15	10	2,312	0.43%
2021/06/18	10	38.10	19	38.22	38.45	-9	2,318	-0.39%
2021/06/17	0	0.00	15	38.30	38.30	-15	2,331	-0.64%
2021/06/15	11	38.43	0	0.00	38.30	11	2,361	0.47%
2021/06/11	32	38.64	0	0.00	38.55	32	2,366	1.35%
2021/06/09	19	38.71	43	38.89	38.50	-24	2,383	-1.01%
2021/06/08	10	37.95	47	38.21	38.40	-37	2,388	-1.55%
2021/06/02	30	38.53	10	38.20	38.50	20	2,405	0.83%
2021/06/01	25	38.27	2	38.25	38.50	23	2,414	0.95%
2021/05/31	10	38.10	0	0.00	38.10	10	2,414	0.41%
2021/05/28	48	38.49	18	38.48	38.25	30	2,403	1.25%
2021/05/27	40	38.09	0	0.00	38.15	40	2,404	1.66%
2021/05/26	20	37.10	20	38.11	38.45	0	2,402	0.00%
2021/05/25	10	38.50	16	38.73	38.55	-6	2,362	-0.25%
2021/05/24	0	0.00	15	38.40	38.40	-15	2,346	-0.64%
2021/05/21	72	37.16	0	0.00	37.10	72	2,329	3.09%
2021/05/20	7	36.40	0	0.00	36.60	7	2,348	0.30%
2021/05/19	28	36.45	43	36.30	36.80	-15	2,432	-0.62%
2021/05/18	59	36.34	29	36.65	36.90	30	2,476	1.21%
2021/05/17	15	35.70	52	35.17	35.00	-37	2,571	-1.44%
2021/05/13	15	37.15	0	0.00	37.00	15	2,493	0.60%
2021/05/12	30	37.75	0	0.00	38.05	30	2,437	1.23%
2021/05/11	38	42.32	58	43.07	41.35	-20	2,365	-0.85%
2021/05/10	30	42.10	112	41.86	41.90	-82	2,264	-3.62%	大賣/
2021/05/07	35	40.11	5	40.59	40.35	30	2,200	1.36%
2021/05/06	10	39.90	5	40.42	39.80	5	2,010	0.25%
2021/05/05	15	40.10	0	0.00	39.90	15	1,994	0.75%
2021/05/04	81	40.21	1	41.80	40.00	80	1,989	4.02%
2021/05/03	45	42.32	195	42.08	41.60	-150	1,963	-7.64%	大賣/鉅額交易
2021/04/29	10	43.33	34	43.76	43.40	-24	1,934	-1.24%
2021/04/28	6	43.73	32	43.91	43.70	-26	1,882	-1.38%
2021/04/27	5	44.15	17	44.69	44.15	-12	1,878	-0.64%
2021/04/26	16	43.98	0	0.00	44.25	16	1,864	0.86%
2021/04/23	0	0.00	10	43.45	43.50	-10	1,855	-0.54%
2021/04/22	16	43.11	0	0.00	42.85	16	1,858	0.86%
2021/04/21	19	43.69	17	44.07	43.80	2	1,825	0.11%
2021/04/20	37	44.30	5	43.98	43.65	32	1,797	1.78%
2021/04/19	0	0.00	143	43.83	44.95	-143	1,703	-8.40%	大賣/鉅額交易
2021/04/16	50	42.54	24	42.72	42.55	26	1,580	1.64%
2021/04/15	28.1	42.90	124	42.95	42.95	-95.9	1,566	-6.12%	大賣/
2021/04/14	51	41.90	43	42.27	41.95	8	1,530	0.52%
2021/04/13	2	42.40	33	42.51	41.90	-31	1,514	-2.05%
2021/04/12	22	41.47	66	41.90	41.80	-44	1,503	-2.93%
2021/04/09	2	41.15	1	40.85	41.20	1	1,520	0.07%
2021/04/08	26	40.99	10	40.98	40.85	16	1,516	1.06%
2021/04/07	0	0.00	66	41.09	41.10	-66	1,514	-4.36%
2021/04/06	0	0.00	86	41.23	41.05	-86	1,506	-5.71%
2021/04/01	10	41.33	0	0.00	41.50	10	1,490	0.67%
2021/03/31	15	41.23	53	41.28	41.65	-38	1,479	-2.57%
2021/03/30	0	0.00	49	40.91	41.20	-49	1,469	-3.33%
2021/03/29	0	0.00	51	40.55	40.55	-51	1,464	-3.48%
2021/03/26	30	40.38	21	40.57	40.50	9	1,471	0.61%
2021/03/25	1	40.30	0	0.00	40.20	1	1,469	0.07%
2021/03/24	18	40.23	0	0.00	40.10	18	1,512	1.19%
2021/03/23	16	40.18	4	40.51	39.90	12	1,509	0.79%
2021/03/22	90	39.95	4	40.30	40.20	86	1,496	5.75%
2021/03/19	50	40.92	0	0.00	40.40	50	1,484	3.37%
2021/03/18	15	41.66	0	0.00	41.55	15	1,453	1.03%
2021/03/17	15.4	41.62	0	0.00	41.70	15.4	1,460	1.05%
2021/03/16	10	43.05	31	42.44	42.35	-21	1,475	-1.42%
2021/03/15	31	43.28	31	43.65	43.05	0	1,468	0.00%
2021/03/12	7	43.10	7	43.69	43.25	0	1,468	0.00%
2021/03/11	24	43.25	25	43.65	43.10	-1	1,470	-0.07%
2021/03/09	19	43.04	44	43.19	43.20	-25	1,482	-1.69%
2021/03/08	22	43.13	50	43.52	42.75	-28	1,488	-1.88%
2021/03/05	0	0.00	32	42.38	42.45	-32	1,461	-2.19%
2021/03/04	6	42.55	6	42.70	42.30	0	1,461	0.00%
2021/03/03	0	0.00	3	42.75	42.65	-3	1,467	-0.20%
2021/03/02	10	42.10	25	42.51	42.05	-15	1,462	-1.03%
2021/02/26	36	41.45	16	41.80	41.80	20	1,459	1.37%
2021/02/25	5	42.35	40	42.20	42.20	-35	1,448	-2.42%
2021/02/24	5	42.35	16	42.65	42.40	-11	1,451	-0.76%
2021/02/23	0	0.00	49	42.93	43.10	-49	1,454	-3.37%
2021/02/22	10	42.95	10	43.30	42.75	0	1,460	0.00%
2021/02/19	21	42.20	27	42.60	43.10	-6	1,455	-0.41%
2021/02/18	43	41.73	43	42.35	42.65	0	1,384	0.00%
2021/02/17	44	40.05	142	40.27	41.85	-98	1,353	-7.24%	大賣/
2021/02/05	3	38.15	3	38.70	38.05	0	1,254	0.00%
2021/02/04	10	38.35	0	0.00	38.10	10	1,262	0.79%
2021/02/03	56	38.82	16	38.50	38.55	40	1,279	3.13%
2021/02/02	94	38.21	44	38.49	38.50	50	1,311	3.81%
2021/02/01	20	37.32	26	37.68	38.05	-6	1,312	-0.46%
2021/01/29	49	37.74	1	38.05	37.80	48	1,319	3.64%
2021/01/27	0	0.00	1	38.50	38.50	-1	1,348	-0.07%
2021/01/26	55	37.98	0	0.00	38.00	55	1,373	4.00%
2021/01/25	30	38.24	39	38.37	38.55	-9	1,419	-0.63%
2021/01/22	19	38.25	11	38.52	38.25	8	1,429	0.56%
2021/01/21	8	38.10	4	38.30	38.10	4	1,427	0.28%
2021/01/19	11	39.55	16	39.38	39.20	-5	1,382	-0.36%
2021/01/18	30	39.74	33	39.39	39.40	-3	1,372	-0.22%
2021/01/15	37	39.97	70	40.20	39.95	-33	1,354	-2.44%
2021/01/14	11	40.65	5	40.65	40.65	6	1,335	0.45%
2021/01/13	37	40.75	47	40.78	40.65	-10	1,338	-0.75%
2021/01/12	166	40.70	11	40.55	40.45	155	1,330	11.65%	大買/鉅額交易
2021/01/11	14	41.04	22	41.07	41.10	-8	1,320	-0.61%
2021/01/08	57	40.66	76	40.98	41.05	-19	1,316	-1.44%
2021/01/07	0	0.00	11	40.60	40.55	-11	1,296	-0.85%
2021/01/06	15	40.52	5	40.30	40.30	10	1,289	0.78%
2021/01/05	72	40.41	14	40.45	40.45	58	1,266	4.58%
2021/01/04	25	40.68	25	40.75	41.00	0	1,244	0.00%
2020/12/31	41	42.04	67	42.41	41.95	-26	1,222	-2.13%
2020/12/30	41	42.09	21	41.98	42.00	20	1,215	1.64%
2020/12/29	0	0.00	4	41.80	41.80	-4	1,220	-0.33%
2020/12/28	62	41.87	77	41.78	41.95	-15	1,226	-1.22%
2020/12/25	44	41.70	1	41.60	41.50	43	1,224	3.51%
2020/12/23	52	41.40	12	41.47	41.25	40	1,272	3.14%
2020/12/22	13	41.87	80	41.52	41.30	-67	1,317	-5.08%
2020/12/21	12	42.02	0	0.00	42.05	12	1,350	0.89%
2020/12/18	55	42.66	143	42.92	42.30	-88	1,381	-6.37%	大賣/
2020/12/17	77	41.41	53	41.55	41.30	24	1,379	1.74%
2020/12/16	0	0.00	15	41.80	41.80	-15	1,398	-1.07%
2020/12/15	16	41.59	18	41.08	41.15	-2	1,420	-0.14%
2020/12/14	5	41.30	2	42.15	41.95	3	1,434	0.21%
2020/12/11	120	41.48	20	41.51	41.45	100	1,470	6.80%	大買/
2020/12/10	20	42.28	25	41.85	41.70	-5	1,471	-0.34%
2020/12/09	21.1	42.60	0	0.00	42.60	21.1	1,455	1.45%
2020/12/08	28.1	42.93	38	43.19	42.85	-9.9	1,470	-0.67%
2020/12/07	5	42.92	40	43.31	43.50	-35	1,471	-2.38%
2020/12/04	104	42.51	30	42.41	42.75	74	1,455	5.09%	大買/
2020/12/03	30	42.95	0	0.00	42.60	30	1,457	2.06%
2020/12/02	20	43.47	16	43.78	43.25	4	1,492	0.27%
2020/12/01	40	43.40	0	0.00	43.25	40	1,476	2.71%
2020/11/30	11	43.56	32	43.72	43.40	-21	1,478	-1.42%
2020/11/27	45	43.29	0	0.00	43.30	45	1,484	3.03%
2020/11/26	33	43.79	3	43.80	43.65	30	1,507	1.99%
2020/11/25	26	43.86	16	44.24	43.75	10	1,523	0.66%
2020/11/24	25	43.66	0	0.00	43.65	25	1,534	1.63%
2020/11/23	3	44.35	3	44.60	44.10	0	1,550	0.00%
2020/11/20	0	0.00	26	43.96	44.20	-26	1,557	-1.67%
2020/11/19	16	43.37	63	43.86	43.85	-47	1,555	-3.02%
2020/11/18	46	42.87	26	43.23	43.50	20	1,564	1.28%
2020/11/17	54	43.03	65	43.39	43.05	-11	1,563	-0.70%
2020/11/16	122	43.09	38	43.28	43.00	84	1,619	5.19%	大買/
2020/11/13	32	43.89	39	44.15	43.60	-7	1,667	-0.42%
2020/11/12	89	43.69	0	0.00	43.45	89	1,732	5.14%
2020/11/11	22	43.79	22	43.88	44.05	0	1,838	0.00%
2020/11/10	20	43.51	47	43.88	43.55	-27	1,909	-1.41%
2020/11/09	19	42.18	39	42.67	42.80	-20	1,921	-1.04%
2020/11/06	26	42.27	5	42.15	41.95	21	1,977	1.06%
2020/11/05	10	42.46	49	41.96	42.30	-39	1,978	-1.97%
2020/11/04	54	40.92	23	40.58	41.05	31	1,963	1.58%
2020/11/03	10	40.20	0	0.00	40.20	10	1,958	0.51%
2020/11/02	42	40.00	0	0.00	40.00	42	1,947	2.16%
2020/10/30	23	41.96	15	41.39	41.50	8	1,907	0.42%
2020/10/29	3	42.00	0	0.00	42.35	3	1,905	0.16%
2020/10/28	18	43.00	2	43.40	42.30	16	1,931	0.83%
2020/10/27	10	43.23	0	0.00	43.15	10	1,951	0.51%
2020/10/26	0	0.00	8	43.55	43.40	-8	1,974	-0.41%
2020/10/23	21	43.09	23	43.49	43.40	-2	2,027	-0.10%
2020/10/22	15	43.40	0	0.00	43.30	15	2,076	0.72%
2020/10/21	8	43.66	19	44.03	43.70	-11	2,110	-0.52%
2020/10/20	5	43.05	5	43.40	43.25	0	2,149	0.00%
2020/10/16	10	43.00	10	43.60	43.00	0	2,172	0.00%
2020/10/14	10	43.45	5	43.60	43.25	5	2,189	0.23%
2020/10/13	0	0.00	6	43.15	43.35	-6	2,205	-0.27%
2020/10/12	5	43.35	0	0.00	43.15	5	2,224	0.22%
2020/10/07	7	43.63	0	0.00	43.65	7	2,286	0.31%
2020/10/06	5	43.50	11	43.59	43.55	-6	2,334	-0.26%
2020/10/05	3	42.75	5	42.90	42.65	-2	2,407	-0.08%
2020/09/30	1	42.35	0	0.00	42.50	1	2,809	0.04%
2020/09/29	16	42.22	3	41.90	41.90	13	2,921	0.44%
2020/09/28	23	42.89	0	0.00	42.70	23	2,926	0.79%
2020/09/25	5	43.70	42	42.42	42.45	-37	2,994	-1.24%
2020/09/24	11	44.57	0	0.00	43.90	11	2,968	0.37%
2020/09/23	0	0.00	16	45.31	45.45	-16	2,961	-0.54%
2020/09/22	9	46.45	8	47.08	46.95	1	2,954	0.03%
2020/09/21	9	47.43	44	48.07	48.00	-35	2,933	-1.19%
2020/09/18	25	47.11	23	47.50	47.60	2	2,925	0.07%
2020/09/17	3	47.55	0	0.00	47.35	3	2,925	0.10%
2020/09/16	39	48.64	17	49.04	48.35	22	2,939	0.75%
2020/09/15	12	48.37	12	48.65	48.35	0	2,930	0.00%
2020/09/14	10	48.40	0	0.00	48.20	10	2,963	0.34%
2020/09/11	20	47.85	15	47.98	48.20	5	3,007	0.17%
2020/09/10	0	0.00	8	48.25	48.15	-8	3,039	-0.26%
2020/09/09	10	47.40	17	47.92	47.70	-7	3,138	-0.22%
2020/09/08	15	47.73	15	48.02	47.80	0	3,232	0.00%
2020/09/07	10	46.95	77	48.13	48.20	-67	3,274	-2.05%
2020/09/04	56	46.77	28	47.10	46.80	28	3,347	0.84%
2020/09/03	36	47.54	0	0.00	47.35	36	3,463	1.04%
2020/09/02	20	47.68	0	0.00	47.55	20	3,652	0.55%
2020/09/01	8	48.18	22	48.21	48.25	-14	3,686	-0.38%
2020/08/31	17	47.14	6	47.08	46.95	11	3,664	0.30%
2020/08/28	18	47.38	9	47.70	47.10	9	3,665	0.25%
2020/08/27	10	47.29	0	0.00	47.20	10	3,670	0.27%
2020/08/26	60	48.41	0	0.00	48.20	60	3,654	1.64%
2020/08/24	17	48.62	102	48.40	48.10	-85	3,683	-2.31%	大賣/
2020/08/21	0	0.00	98	48.89	48.90	-98	3,687	-2.66%
2020/08/20	10	48.50	25	48.08	47.70	-15	3,699	-0.41%
2020/08/19	26	50.19	20	50.68	50.00	6	3,660	0.16%
2020/08/18	70	49.37	72	49.52	49.85	-2	3,628	-0.06%
2020/08/17	69	48.89	91	49.33	49.75	-22	3,568	-0.62%
2020/08/14	35	46.41	110	47.33	48.00	-75	3,478	-2.16%	大賣/
2020/08/13	5	45.75	83	45.76	46.20	-78	3,410	-2.29%
2020/08/12	43	44.57	50	44.90	44.70	-7	3,383	-0.21%
2020/08/11	9	44.34	18	44.93	44.45	-9	3,321	-0.27%
2020/08/10	13	44.56	15	45.11	44.50	-2	3,335	-0.06%
2020/08/07	15	44.37	0	0.00	44.30	15	3,345	0.45%
2020/08/06	25	44.87	33	45.31	44.55	-8	3,374	-0.24%
2020/08/05	10	44.40	0	0.00	44.50	10	3,385	0.30%
2020/08/04	58	44.60	23	44.67	44.55	35	3,386	1.03%
2020/08/03	43	44.69	29	44.51	44.25	14	3,405	0.41%
2020/07/31	11	45.30	26	45.80	45.30	-15	3,386	-0.44%
2020/07/30	13	45.53	28	45.89	45.50	-15	3,383	-0.44%
2020/07/29	22	44.41	22	44.87	45.05	0	3,395	0.00%
2020/07/28	29	44.38	9	44.10	43.45	20	3,373	0.59%
2020/07/27	45	45.63	10	45.67	44.70	35	3,538	0.99%
2020/07/24	80	46.45	19	46.26	45.65	61	3,535	1.73%
2020/07/23	12	47.53	1	47.60	47.40	11	3,505	0.31%
2020/07/22	5	47.30	0	0.00	47.20	5	3,511	0.14%
2020/07/21	10	47.25	35	47.56	47.55	-25	3,503	-0.71%
2020/07/20	40	46.59	33	46.97	46.75	7	3,500	0.20%
2020/07/17	25	47.41	31	47.15	46.90	-6	3,501	-0.17%
2020/07/16	25	47.50	45	48.09	48.00	-20	3,520	-0.57%
2020/07/15	19	48.07	14	48.54	47.50	5	3,517	0.14%
2020/07/14	23	48.69	2	49.90	48.00	21	3,528	0.60%
2020/07/13	21	46.33	50	47.81	48.85	-29	3,496	-0.83%
2020/07/10	73	47.36	39	47.60	46.70	34	3,475	0.98%
2020/07/09	74	49.36	13	49.85	49.00	61	3,422	1.78%
2020/07/08	31	49.16	141	49.33	50.00	-110	3,062	-3.59%	大賣/鉅額交易
2020/07/07	37	46.61	32	47.02	46.65	5	3,085	0.16%
2020/07/06	26	46.11	78	47.23	47.40	-52	3,049	-1.71%
2020/07/03	25	45.69	33	45.91	45.45	-8	2,991	-0.27%
2020/07/02	7	45.86	25	46.02	45.75	-18	3,130	-0.57%
2020/07/01	14	45.33	14	45.64	45.25	0	3,110	0.00%
2020/06/30	10	44.50	0	0.00	44.35	10	3,103	0.32%
2020/06/29	16	43.96	2	44.60	44.10	14	3,334	0.42%
2020/06/24	6	44.57	6	44.83	44.45	0	3,367	0.00%
2020/06/23	30	44.62	0	0.00	44.35	30	3,364	0.89%
2020/06/22	20	45.45	10	45.80	45.40	10	3,331	0.30%
2020/06/19	8	45.83	8	46.13	45.80	0	3,327	0.00%
2020/06/18	67	45.76	0	0.00	45.30	67	3,305	2.03%
2020/06/17	10	46.35	0	0.00	46.55	10	3,262	0.31%
2020/06/16	55	47.07	114	47.37	47.15	-59	3,236	-1.82%	大賣/
2020/06/15	40	45.93	106	45.96	46.05	-66	3,199	-2.06%	大賣/
2020/06/12	52	44.18	54	44.50	44.65	-2	3,179	-0.06%
2020/06/11	69	44.70	55	44.94	44.45	14	3,173	0.44%
2020/06/10	1	45.20	82	44.59	45.40	-81	3,135	-2.58%
2020/06/09	45	42.98	61	43.40	43.60	-16	3,150	-0.51%
2020/06/08	1	42.45	27	42.19	42.50	-26	3,027	-0.86%
2020/06/05	0	0.00	10	41.20	41.20	-10	2,992	-0.33%
2020/06/04	20	41.08	5	40.95	40.55	15	3,038	0.49%
2020/06/03	20	40.35	35	40.65	40.40	-15	3,039	-0.49%
2020/06/02	10	39.95	0	0.00	39.90	10	3,033	0.33%
2020/06/01	45	39.94	32	40.25	40.10	13	3,048	0.43%
2020/05/29	28	40.12	26	40.44	39.20	2	3,044	0.07%
2020/05/28	15	41.13	0	0.00	40.20	15	3,021	0.50%
2020/05/27	10	40.87	36	41.28	41.50	-26	3,037	-0.86%
2020/05/26	25	40.53	29	40.83	40.95	-4	3,029	-0.13%
2020/05/25	0	0.00	25	40.60	40.65	-25	3,015	-0.83%
2020/05/22	30	39.80	1	39.55	39.35	29	2,988	0.97%
2020/05/21	26	39.39	32	40.19	40.30	-6	2,995	-0.20%
2020/05/20	39	38.52	97	39.21	39.70	-58	2,978	-1.95%
2020/05/19	58	38.65	73	38.90	38.75	-15	2,960	-0.51%
2020/05/18	34	38.29	0	0.00	38.25	34	2,943	1.15%
2020/05/15	45	38.12	0	0.00	38.10	45	2,942	1.53%
2020/05/14	41	38.47	0	0.00	38.20	41	2,930	1.40%
2020/05/13	24	38.79	24	38.94	39.20	0	2,922	0.00%
2020/05/12	31	39.54	7	39.70	39.45	24	2,926	0.82%
2020/05/11	30	40.08	0	0.00	40.20	30	2,917	1.03%
2020/05/08	29	40.47	19	41.29	40.10	10	2,930	0.34%
2020/05/06	44	40.60	4	41.35	40.10	40	2,953	1.35%
2020/05/05	16	41.28	30	41.46	41.25	-14	2,976	-0.47%
2020/05/04	14	40.35	51	40.90	40.95	-37	2,960	-1.25%
2020/04/30	68	40.56	26	40.57	40.30	42	2,949	1.42%
2020/04/29	28	40.87	52	41.15	41.00	-24	2,778	-0.86%
2020/04/28	11	40.44	15	40.54	40.35	-4	2,768	-0.14%
2020/04/27	2	40.15	23	39.97	40.10	-21	2,862	-0.73%
2020/04/24	14	38.98	3	39.00	39.05	11	2,863	0.38%
2020/04/23	18	38.77	14	39.25	39.15	4	2,887	0.14%
2020/04/22	5	38.38	5	38.89	38.85	0	2,941	0.00%
2020/04/21	34	39.27	1	38.85	38.75	33	2,986	1.10%
2020/04/20	4	40.43	14	40.45	40.55	-10	3,034	-0.33%
2020/04/17	15	40.02	0	0.00	39.95	15	3,057	0.49%
2020/04/16	20	41.12	10	41.62	40.80	10	3,066	0.33%
2020/04/15	45	41.71	15	41.43	41.20	30	3,053	0.98%
2020/04/14	20	41.64	21	41.96	42.00	-1	3,036	-0.03%
2020/04/13	54	41.89	23	42.08	41.15	31	3,026	1.02%
2020/04/10	1	42.30	46	41.93	42.30	-45	3,034	-1.48%
2020/04/09	0	0.00	24	39.15	39.10	-24	2,910	-0.82%
2020/04/08	20	39.00	0	0.00	39.00	20	2,906	0.69%
2020/04/07	10	38.30	10	38.45	38.30	0	2,920	0.00%
2020/04/01	2	38.35	0	0.00	38.35	2	2,814	0.07%
2020/03/31	45	39.21	0	0.00	39.30	45	2,803	1.61%
2020/03/30	20	38.00	54	38.23	39.60	-34	2,560	-1.33%
2020/03/27	15	39.42	10	38.45	38.45	5	2,543	0.20%
2020/03/26	10	38.76	11	38.66	38.50	-1	2,579	-0.04%
2020/03/25	16	39.20	0	0.00	39.20	16	2,580	0.62%
2020/03/24	4	38.83	1	38.90	38.25	3	2,570	0.12%
2020/03/20	0	0.00	5	39.50	39.45	-5	2,556	-0.20%
2020/03/19	111	38.20	110	38.58	37.65	1	2,552	0.04%	大買/大賣/
2020/03/17	49	39.44	55	39.12	39.55	-6	2,452	-0.24%
2020/03/13	63	35.12	67	35.90	38.50	-4	2,339	-0.17%
2020/03/12	48	38.70	44	37.95	37.60	4	2,211	0.18%
2020/03/11	19	41.16	58	41.61	41.55	-39	2,222	-1.75%
2020/03/10	46	40.56	6	41.38	41.30	40	2,218	1.80%
2020/03/09	5	41.95	4	42.15	42.15	1	2,192	0.05%
2020/03/06	2	42.60	2	41.90	43.45	0	2,199	0.00%
2020/03/05	14	42.84	0	0.00	42.80	14	2,245	0.62%
2020/03/04	40	42.75	30	42.70	42.35	10	2,281	0.44%
2020/03/02	27	42.32	19	42.62	43.05	8	2,273	0.35%
2020/02/27	2	43.70	0	0.00	42.85	2	2,271	0.09%
2020/02/26	13	44.95	21	44.97	44.30	-8	2,334	-0.34%
2020/02/25	7	43.95	17	44.19	44.50	-10	2,389	-0.42%
2020/02/24	38	44.14	2	44.00	44.35	36	2,393	1.50%
2020/02/21	0	0.00	4	45.41	45.35	-4	2,378	-0.17%
2020/02/20	2	45.65	0	0.00	45.40	2	2,406	0.08%
2020/02/19	10	45.20	2	45.30	45.00	8	2,684	0.30%
2020/02/17	12	45.14	16	45.36	45.05	-4	2,732	-0.15%
2020/02/14	34	45.40	37	45.61	45.45	-3	2,797	-0.11%
2020/02/13	71	46.03	44	46.15	45.40	27	2,841	0.95%
2020/02/12	15	43.70	24	44.72	45.25	-9	2,858	-0.31%
2020/02/11	37	44.06	21	44.41	44.00	16	2,867	0.56%
2020/02/10	5	43.40	0	0.00	43.30	5	2,953	0.17%
2020/02/07	10	45.55	0	0.00	45.00	10	2,963	0.34%
2020/02/06	50	46.78	0	0.00	46.75	50	2,967	1.68%
2020/02/05	60	46.37	0	0.00	45.90	60	3,040	1.97%
2020/02/04	115	47.40	0	0.00	46.80	115	3,045	3.78%	大買/鉅額交易
2020/02/03	76	45.95	95	47.23	47.40	-19	3,062	-0.62%
2020/01/31	2	48.65	2	48.60	48.60	0	3,053	0.00%
2020/01/30	14	48.54	236	48.68	49.05	-222	3,084	-7.20%	大賣/鉅額交易
2020/01/20	25	50.86	15	51.27	50.80	10	3,064	0.33%
2020/01/17	11	51.24	1	50.60	50.50	10	3,109	0.32%
2020/01/16	67	51.99	3	51.67	51.20	64	3,174	2.02%
2020/01/14	16	52.30	43	52.05	52.20	-27	3,195	-0.84%
2020/01/13	22	49.63	48	50.15	50.80	-26	3,258	-0.80%
2020/01/10	52	49.80	75	49.58	49.90	-23	3,335	-0.69%
2020/01/09	3	47.40	19	47.72	47.60	-16	3,539	-0.45%
2020/01/08	25	47.63	2	47.75	47.15	23	3,783	0.61%
2020/01/07	19	48.77	9	48.92	48.45	10	3,889	0.26%
2020/01/06	2	49.25	38	49.15	49.00	-36	4,063	-0.89%
2020/01/03	0	0.00	14	48.48	48.60	-14	4,093	-0.34%
2020/01/02	22	48.41	1	48.65	48.30	21	4,190	0.50%
2019/12/31	58	48.57	18	48.83	48.30	40	4,273	0.94%
2019/12/30	16	47.75	27	48.27	48.70	-11	4,268	-0.26%
2019/12/27	15	46.88	15	46.75	46.75	0	4,344	0.00%
2019/12/25	0	0.00	8	46.35	46.30	-8	4,329	-0.18%
2019/12/24	15	46.35	21	46.07	46.20	-6	4,356	-0.14%
2019/12/23	40	46.68	9	45.80	45.40	31	4,387	0.71%
2019/12/20	4	47.95	0	0.00	47.50	4	4,404	0.09%
2019/12/17	14	48.53	26	48.50	48.70	-12	4,432	-0.27%
2019/12/16	18	48.18	21	48.31	48.50	-3	4,436	-0.07%
2019/12/13	5	47.60	0	0.00	47.65	5	4,439	0.11%
2019/12/12	10	48.55	0	0.00	47.85	10	4,454	0.22%
2019/12/10	23	49.12	26	49.45	49.60	-3	4,439	-0.07%
2019/12/09	25	49.78	14	50.10	49.35	11	4,469	0.25%
2019/12/06	69	50.40	47	51.01	49.65	22	4,476	0.49%
2019/12/05	70	49.27	0	0.00	49.40	70	4,419	1.58%
2019/12/04	49	49.35	82	49.41	49.20	-33	4,415	-0.75%
2019/12/03	0	0.00	3	47.85	48.60	-3	4,416	-0.07%
2019/12/02	35	48.24	68	48.12	48.05	-33	4,530	-0.73%
2019/11/29	8	49.18	3	49.17	48.20	5	4,475	0.11%
2019/11/27	15	50.08	6	49.90	49.85	9	4,430	0.20%
2019/11/26	35	50.44	15	50.07	49.90	20	4,421	0.45%
2019/11/25	86	48.83	76	49.67	50.30	10	4,381	0.23%
2019/11/22	112	51.38	64	49.97	49.55	48	4,294	1.12%	大買/
2019/11/21	22	51.82	12	52.15	52.80	10	4,246	0.24%
2019/11/20	34	52.54	0	0.00	52.10	34	4,239	0.80%
2019/11/19	29	51.96	29	52.49	52.70	0	4,233	0.00%
2019/11/18	49	52.57	18	52.59	52.00	31	4,240	0.73%
2019/11/15	5.2	52.29	30	52.46	52.40	-24.8	4,237	-0.59%
2019/11/14	37	52.16	26	52.29	52.00	11	4,229	0.26%
2019/11/13	0	0.00	14	51.97	51.80	-14	4,206	-0.33%
2019/11/12	38	52.73	25	53.07	52.50	13	4,144	0.31%
2019/11/11	2	54.30	1	53.40	53.00	1	4,099	0.02%
2019/11/08	0	0.00	35	54.76	55.20	-35	4,078	-0.86%
2019/11/07	64	54.54	106	54.91	55.10	-42	4,107	-1.02%	大賣/
2019/11/06	0	0.00	33	56.07	56.10	-33	4,028	-0.82%
2019/11/05	39	56.23	64	56.24	56.40	-25	3,990	-0.63%
2019/11/04	36	56.64	26	57.12	56.10	10	3,953	0.25%
2019/11/01	10.1	55.60	10	56.10	56.00	0.1	3,855	0.00%
2019/10/31	40	55.69	23	55.83	55.60	17	3,850	0.44%
2019/10/29	96	56.56	96	56.56	55.70	0	3,798	0.00%
2019/10/28	25	54.90	35	55.82	56.30	-10	3,752	-0.27%
2019/10/25	40	58.10	22	56.84	56.80	18	3,657	0.49%
2019/10/24	21	57.24	30	57.66	58.20	-9	3,586	-0.25%
2019/10/23	25	56.36	11	56.87	57.10	14	3,498	0.40%
2019/10/22	33	57.45	52	57.27	56.90	-19	3,451	-0.55%
2019/10/21	8	56.43	26	56.92	57.80	-18	3,365	-0.53%
2019/10/18	13	54.87	2	54.60	55.40	11	3,214	0.34%
2019/10/17	96	56.49	17	55.83	54.80	79	3,098	2.55%
2019/10/16	11	55.39	49.2	56.90	57.70	-38.2	2,849	-1.34%
2019/10/15	41	53.54	47	53.97	54.60	-6	2,615	-0.23%
2019/10/14	42	52.00	56	52.70	53.30	-14	2,502	-0.56%
2019/10/09	11	50.70	12	51.25	51.20	-1	2,322	-0.04%
2019/10/08	54	49.44	97	49.87	50.20	-43	2,245	-1.92%
2019/10/07	134	48.73	90	48.33	49.25	44	2,137	2.06%	大買/
2019/10/04	49	46.31	72	46.61	46.80	-23	2,084	-1.10%
2019/10/03	41	45.97	123	46.10	46.60	-82	2,120	-3.87%	大賣/
2019/10/02	2	44.90	0	0.00	44.90	2	2,008	0.10%
2019/10/01	45	45.05	2	45.20	44.80	43	2,011	2.14%
2019/09/27	10	45.33	0	0.00	45.15	10	1,997	0.50%
2019/09/26	0	0.00	28	45.83	46.05	-28	1,974	-1.42%
2019/09/25	166	44.66	55	45.10	45.10	111	1,912	5.81%	大買/鉅額交易
2019/09/24	0	0.00	35	43.25	43.40	-35	1,847	-1.89%
2019/09/23	0	0.00	22	42.98	42.95	-22	1,830	-1.20%
2019/09/20	52	42.26	62	42.63	42.75	-10	1,827	-0.55%
2019/09/19	38	42.34	0	0.00	42.10	38	1,801	2.11%
2019/09/18	15	42.73	0	0.00	42.80	15	1,785	0.84%
2019/09/17	93	42.37	33	43.03	42.55	60	1,763	3.40%
2019/09/16	29	41.80	9	42.10	41.95	20	1,731	1.15%
2019/09/12	82	41.79	0	0.00	41.45	82	1,710	4.79%
2019/09/11	91	41.85	13	41.69	41.60	78	1,704	4.58%
2019/09/10	74	40.57	7	41.03	40.80	67	1,670	4.01%
2019/09/09	14	40.12	20	40.44	40.70	-6	1,656	-0.36%
2019/09/06	15	40.10	1	40.05	39.85	14	1,637	0.85%
2019/09/05	40	39.89	0.2	40.10	40.35	39.8	1,633	2.43%
2019/09/04	0	0.00	36	39.51	40.20	-36	1,601	-2.25%
2019/08/21	0	0.00	5	37.15	38.20	-5	1,501	-0.33%
2019/08/20	71	39.11	104	38.34	37.65	-33	1,472	-2.24%	大賣/
2019/08/19	1	38.90	59	39.39	39.00	-58	1,204	-4.81%
2019/08/16	30	39.32	30	39.67	39.35	0	1,207	0.00%
2019/08/15	30	39.10	0	0.00	39.20	30	1,196	2.51%
2019/08/13	101	40.00	97	39.94	39.40	4	1,203	0.33%	大買/
2019/08/12	98	39.15	43	39.66	39.75	55	1,202	4.57%
2019/08/06	0	0.00	20	35.98	36.40	-20	1,160	-1.72%
2019/08/05	40	37.24	107	37.33	37.00	-67	1,180	-5.68%	大賣/
2019/08/02	18	36.40	18	37.15	37.70	0	1,201	0.00%
2019/08/01	45	36.88	45	37.27	37.60	0	1,195	0.00%
2019/07/31	45	37.53	15	37.85	37.40	30	1,189	2.52%
2019/07/30	22	37.90	0	0.00	37.70	22	1,206	1.82%
2019/07/29	0	0.00	7	37.85	37.95	-7	1,242	-0.56%
2019/07/26	30	37.28	19	37.65	37.70	11	1,251	0.88%
2019/07/25	28	37.50	22	37.67	37.50	6	1,264	0.47%
2019/07/24	2	37.50	16	37.32	37.25	-14	1,283	-1.09%
2019/07/23	7	37.65	46	37.68	37.60	-39	1,330	-2.93%
2019/07/22	0	0.00	120	37.91	37.80	-120	1,370	-8.76%	大賣/鉅額交易
2019/07/18	61	37.53	71	37.83	37.70	-10	1,415	-0.71%
2019/07/17	10	37.53	0	0.00	37.30	10	1,416	0.71%
2019/07/16	3	37.88	24	38.08	37.85	-21	1,498	-1.40%
2019/07/15	0	0.00	26	38.08	38.05	-26	1,490	-1.74%
2019/07/12	13	37.47	74	37.71	37.70	-61	1,484	-4.11%
2019/07/11	15	37.49	4	37.65	37.45	11	1,497	0.73%
2019/07/10	151	37.76	94	37.97	37.55	57	1,501	3.80%	大買/
2019/07/09	110	37.06	29	36.85	37.40	81	1,466	5.53%	大買/
2019/07/08	0	0.00	35	35.54	36.10	-35	1,413	-2.48%
2019/07/05	0	0.00	30	35.55	35.55	-30	1,427	-2.10%
2019/07/03	11	34.91	10	35.35	35.30	1	1,504	0.07%
2019/07/02	18	35.08	0.3	34.70	34.90	17.7	1,522	1.17%
2019/07/01	70	35.39	6	35.32	35.05	64	1,534	4.17%
2019/06/28	5	34.75	5	34.95	35.15	0	1,527	0.00%
2019/06/27	0	0.00	2	35.00	34.90	-2	1,525	-0.13%
2019/06/24	15	34.65	0	0.00	34.55	15	1,542	0.97%
2019/06/20	1	34.70	0	0.00	34.65	1	1,589	0.06%
2019/06/19	10	34.90	2	34.90	34.80	8	1,605	0.50%
2019/06/18	0	0.00	1	34.85	34.70	-1	1,619	-0.06%
2019/06/17	5	35.25	0	0.00	35.25	5	1,673	0.30%
2019/06/14	41	35.35	0	0.00	35.20	41	1,705	2.40%
2019/06/13	45	34.91	1	34.85	35.20	44	1,717	2.56%
2019/06/12	12	34.85	0	0.00	35.10	12	1,738	0.69%
2019/06/11	0	0.00	22	35.19	35.05	-22	1,827	-1.20%
2019/06/10	25	34.90	5	35.00	35.00	20	1,925	1.04%
2019/06/06	15	34.30	1	34.45	34.25	14	1,938	0.72%
2019/06/05	10	34.80	20	35.00	34.90	-10	1,956	-0.51%
2019/06/04	26	35.08	0	0.00	34.90	26	2,000	1.30%
2019/06/03	0	0.00	100	35.33	35.65	-100	2,003	-4.99%
2019/05/31	51	35.34	0	0.00	35.50	51	1,985	2.57%
2019/05/30	50	35.32	0	0.00	35.35	50	1,993	2.51%
2019/05/28	1	35.50	0	0.00	35.25	1	2,055	0.05%
2019/05/27	2	35.18	5	35.20	35.40	-3	2,047	-0.15%
2019/05/24	0	0.00	27	35.07	35.10	-27	2,046	-1.32%
2019/05/23	10	34.50	13	35.10	34.95	-3	2,068	-0.15%
2019/05/16	15	33.50	120	33.91	33.65	-105	2,514	-4.18%	大賣/鉅額交易
2019/05/15	0	0.00	29	34.21	34.30	-29	2,499	-1.16%
2019/05/14	2	33.25	45	33.48	33.60	-43	2,480	-1.73%
2019/05/13	41	33.14	31	33.49	32.70	10	2,458	0.41%
2019/05/10	33	33.65	195	33.12	33.60	-162	2,435	-6.65%	大賣/鉅額交易
2019/05/09	12	34.07	89	34.28	33.80	-77	2,393	-3.22%
2019/05/08	26	34.03	52	34.51	34.55	-26	2,376	-1.09%
2019/05/07	15	34.51	67	34.69	34.40	-52	2,361	-2.20%
2019/05/06	60	34.73	74	35.08	34.35	-14	2,337	-0.60%
2019/05/03	20	35.85	16	35.70	35.80	4	2,287	0.17%
2019/05/02	28	35.70	28	35.92	35.85	0	2,271	0.00%
2019/04/30	0	0.00	10	35.48	35.40	-10	2,250	-0.44%
2019/04/29	102	35.69	60	35.93	35.30	42	2,224	1.89%	大買/
2019/04/26	40	34.74	52	35.01	35.30	-12	2,166	-0.55%
2019/04/25	13	34.60	35	34.49	34.55	-22	2,126	-1.03%
2019/04/24	0	0.00	28	33.92	33.95	-28	2,100	-1.33%
2019/04/23	16	33.60	0	0.00	33.60	16	2,094	0.76%
2019/04/22	102	33.59	40	33.30	33.55	62	2,078	2.98%	大買/
2019/04/19	39	32.60	0	0.00	32.60	39	1,982	1.97%
2019/04/17	40	32.68	10	32.90	33.05	30	1,980	1.51%
2019/04/16	0	0.00	19	32.88	32.90	-19	1,961	-0.97%
2019/04/15	0	0.00	23	32.71	32.85	-23	1,952	-1.18%
2019/04/12	23	32.48	3	32.65	32.45	20	1,956	1.02%
2019/04/11	142	32.74	48	32.80	32.75	94	1,944	4.83%	大買/
2019/04/10	26	32.08	26	32.48	32.75	0	2,006	0.00%
2019/04/09	49	32.09	46	32.36	32.25	3	1,969	0.15%
2019/04/08	0	0.00	9	31.35	31.80	-9	1,910	-0.47%
2019/04/03	7	30.60	32	31.05	30.95	-25	1,878	-1.33%
2019/03/27	11	31.04	0	0.00	31.10	11	1,827	0.60%
2019/03/26	6	31.30	12	31.50	31.10	-6	1,814	-0.33%
2019/03/25	8	31.30	12	31.65	31.30	-4	1,791	-0.22%
2019/03/22	6	30.70	17	30.92	30.95	-11	1,744	-0.63%
2019/03/21	10	30.93	0	0.00	30.85	10	1,727	0.58%
2019/03/20	0	0.00	13	31.15	31.00	-13	1,701	-0.76%
2019/03/19	13	30.69	0	0.00	30.40	13	1,635	0.79%
2019/03/18	9	31.42	21	31.57	31.20	-12	1,594	-0.75%
2019/03/14	161	31.80	9	31.77	31.00	152	1,539	9.87%	大買/鉅額交易
2019/03/13	120	30.81	4	31.34	31.30	116	1,456	7.97%	大買/鉅額交易
2019/03/12	35	30.19	0	0.00	30.30	35	1,340	2.61%
2019/03/08	21	29.95	10	29.60	29.75	11	1,288	0.85%
2019/03/07	0	0.00	2	29.30	29.10	-2	1,237	-0.16%
2019/03/06	0	0.00	3	29.20	29.10	-3	1,221	-0.25%
2019/03/05	10	28.80	0	0.00	29.20	10	1,206	0.83%
2019/03/04	5	29.35	2	29.15	29.30	3	1,178	0.25%
2019/02/26	0	0.00	13	28.08	27.80	-13	1,101	-1.18%
2019/02/25	0	0.00	2	28.10	28.00	-2	1,089	-0.18%
2019/02/22	10	27.50	0	0.00	27.85	10	1,082	0.92%
2019/02/21	19	27.47	95	27.89	28.20	-76	1,046	-7.27%
2019/02/20	2	27.05	10	27.20	27.65	-8	985	-0.81%
2019/02/18	25	26.85	10	27.30	26.65	15	917	1.64%
2019/02/15	10	26.53	0	0.00	26.50	10	509	1.96%
2019/02/12	0	0.00	7	26.70	26.80	-7	537	-1.30%
2019/02/11	0	0.00	72	26.60	26.55	-72	533	-13.50%
2019/01/24	2	26.00	0	0.00	26.10	2	644	0.31%
2019/01/23	5	26.00	0	0.00	26.05	5	674	0.74%
2019/01/18	0	0.00	2	26.50	26.40	-2	771	-0.26%
2019/01/17	0	0.00	12	26.50	26.30	-12	797	-1.50%
2019/01/15	0	0.00	10	26.38	26.60	-10	856	-1.17%
2019/01/10	0	0.00	5	26.15	25.95	-5	863	-0.58%
2019/01/02	5	25.90	5	26.50	25.95	0	929	0.00%
2018/12/07	0	0.00	1	25.85	25.80	-1	878	-0.11%
2018/12/06	6	25.80	0	0.00	25.70	6	879	0.68%
2018/11/06	0	0.00	16	27.25	27.25	-16	833	-1.92%
2018/11/02	20	27.38	0	0.00	27.15	20	802	2.49%
2018/11/01	6	26.58	0	0.00	26.90	6	733	0.82%
2018/10/30	1	26.05	2	26.58	26.90	-1	686	-0.15%
2018/10/26	0	0.00	1	25.60	25.35	-1	607	-0.16%
2018/10/24	0	0.00	17	25.53	25.50	-17	578	-2.94%
2018/10/23	10	24.40	10	24.85	25.00	0	525	0.00%
2018/10/22	0	0.00	10	24.70	24.80	-10	507	-1.97%
2018/10/12	0	0.00	1	23.20	23.15	-1	788	-0.13%
2018/10/11	1	23.45	2	23.20	23.10	-1	784	-0.13%
2018/10/09	2	24.43	1	24.40	24.50	1	764	0.13%
2018/10/08	1	24.35	0	0.00	24.45	1	753	0.13%
2018/09/28	0	0.00	1	25.20	25.80	-1	738	-0.14%
2018/09/25	1	25.55	0	0.00	25.30	1	735	0.14%
2018/09/19	2	25.70	0	0.00	25.80	2	848	0.24%
2018/09/17	1	25.55	1	25.40	25.55	0	845	0.00%
2018/09/14	2	25.40	0	0.00	25.70	2	846	0.24%
2018/09/13	0	0.00	1	25.50	25.50	-1	844	-0.12%
2018/08/29	0	0.00	5	25.00	24.75	-5	982	-0.51%
2018/08/22	5	24.55	0	0.00	24.45	5	1,032	0.48%
2018/08/10	1	25.00	0	0.00	24.90	1	1,019	0.10%
2018/08/08	0	0.00	1	25.10	25.00	-1	1,023	-0.10%
2018/07/20	0	0.00	20	25.61	25.65	-20	984	-2.03%
2018/07/19	21	26.34	0	0.00	25.65	21	967	2.17%
2018/07/03	5	25.94	0	0.00	25.50	5	671	0.74%
2018/06/29	1	25.70	6	26.80	26.85	-5	653	-0.76%
2018/06/27	1	25.80	0	0.00	25.80	1	546	0.18%
2018/06/26	1	25.85	0	0.00	26.05	1	547	0.18%
2018/06/19	3	27.00	0	0.00	26.65	3	551	0.54%
2018/06/15	3	26.38	6	27.03	27.25	-3	546	-0.55%
2018/06/12	2	27.45	0	0.00	27.30	2	490	0.41%
2018/06/08	0	0.00	0.1	27.00	27.05	-0.1	465	-0.02%
2018/04/12	1	25.50	0	0.00	25.80	1	587	0.17%
2018/03/30	1	25.60	0	0.00	25.60	1	634	0.16%
2018/03/28	2	25.70	0	0.00	25.65	2	630	0.32%
2018/03/23	1	25.80	0	0.00	25.85	1	621	0.16%
2018/03/14	2	26.30	0	0.00	26.40	2	611	0.33%
2018/03/09	1	26.00	0	0.00	26.20	1	613	0.16%
2018/03/06	1	26.00	0	0.00	26.00	1	611	0.16%
2018/03/02	3	26.37	0	0.00	26.25	3	614	0.49%
2018/02/27	1	26.50	0	0.00	26.85	1	606	0.16%
2018/02/26	3	26.80	0	0.00	26.80	3	604	0.50%
2018/02/21	0	0.00	11	26.40	26.90	-11	616	-1.78%
2018/02/12	0	0.00	2	25.80	25.60	-2	606	-0.33%
2018/02/09	2	25.35	0	0.00	25.65	2	603	0.33%
2018/02/08	0	0.00	1	26.20	26.15	-1	602	-0.17%
2018/02/06	1	26.00	0	0.00	26.10	1	600	0.17%
2018/02/05	2	26.70	0	0.00	26.95	2	586	0.34%
2018/01/31	2	27.00	0	0.00	27.10	2	586	0.34%
2018/01/30	1	27.20	0	0.00	27.25	1	584	0.17%
2018/01/29	0	0.00	2	27.30	27.25	-2	584	-0.34%
2018/01/23	1	27.30	0	0.00	27.40	1	592	0.17%
2018/01/22	0	0.00	5	27.45	27.50	-5	592	-0.84%
2018/01/18	1	27.60	0	0.00	27.70	1	593	0.17%
2018/01/17	2	27.60	6	27.91	27.80	-4	594	-0.67%
2018/01/16	14	27.77	0	0.00	27.85	14	625	2.24%
2018/01/12	3	27.60	0	0.00	27.75	3	682	0.44%
2018/01/11	6	27.50	0	0.00	27.75	6	680	0.88%