日馳 (1526)-摩根大通券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
23.85
漲跌
▲0.05
漲幅
+0.21%
成交量
10張
產業
上市電機機械類股
201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

日馳 (1526)籌碼相關－摩根大通券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	1	24.10	24.10	-1	61	-1.62%
2024/11/19	1	24.25	1	24.25	24.25	0	61	0.00%
2024/11/15	0	0.00	1	24.40	24.40	-1	58	-1.71%
2024/11/14	0	0.00	2	24.58	24.45	-2	58	-3.45%
2024/11/13	0	0.00	2	25.58	25.55	-2	55	-3.60%
2024/11/12	0	0.00	1	25.60	25.60	-1	55	-1.80%
2024/11/11	0	0.00	1	26.35	26.35	-1	54	-1.82%
2024/11/01	0	0.00	1	27.80	27.80	-1	69	-1.45%
2024/10/29	0	0.00	1	27.65	27.65	-1	70	-1.43%
2024/10/24	1	28.15	1	28.00	28.20	0	69	0.00%
2024/10/23	1	27.30	0	0.00	27.20	1	66	1.50%
2024/10/22	1	27.35	0	0.00	27.30	1	65	1.52%
2024/10/21	1	27.60	0	0.00	27.50	1	67	1.49%
2024/10/18	1	27.70	0	0.00	27.70	1	66	1.50%
2024/10/17	1	27.65	0	0.00	27.80	1	66	1.49%
2024/10/16	1	27.95	2	27.85	27.85	-1	66	-1.51%
2024/10/15	1	28.05	0	0.00	28.05	1	67	1.49%
2024/10/11	1	28.25	0	0.00	28.25	1	68	1.46%
2024/10/08	2	28.65	0	0.00	28.75	2	69	2.87%
2024/09/25	1	29.00	0	0.00	28.90	1	73	1.35%
2024/09/23	1	27.85	0	0.00	27.70	1	71	1.39%
2024/09/20	2	27.93	0	0.00	27.80	2	71	2.80%
2024/09/19	3	27.92	0	0.00	27.90	3	71	4.19%
2024/09/16	2	27.40	0	0.00	27.55	2	73	2.71%
2024/09/13	1	27.40	1	27.05	27.05	0	73	0.00%
2024/09/12	1	27.10	0	0.00	27.05	1	74	1.35%
2024/09/11	2	27.10	0	0.00	27.15	2	74	2.67%
2024/09/10	1	27.35	0	0.00	27.20	1	74	1.34%
2024/09/09	1	27.55	1	27.50	27.40	0	76	0.00%
2024/09/06	1	27.55	0	0.00	27.55	1	76	1.31%
2024/09/05	2	27.90	1	28.35	27.95	1	75	1.32%
2024/09/04	0	0.00	6	28.84	27.80	-6	76	-7.85%
2024/09/02	0	0.00	1	29.75	29.70	-1	76	-1.31%
2024/08/30	1	29.60	0	0.00	30.00	1	77	1.30%
2024/08/29	1	29.70	2	29.68	29.75	-1	77	-1.29%
2024/08/28	1	29.80	0	0.00	29.70	1	79	1.26%
2024/08/27	1	29.90	0	0.00	29.90	1	79	1.25%
2024/08/26	1	30.10	0	0.00	30.10	1	81	1.23%
2024/08/23	3	29.20	0	0.00	29.85	3	81	3.66%
2024/08/22	2	28.85	0	0.00	29.10	2	82	2.42%
2024/08/21	1	28.50	0	0.00	28.50	1	83	1.20%
2024/08/20	2	28.05	1	28.35	28.40	1	84	1.18%
2024/08/19	1	28.05	0	0.00	28.05	1	85	1.17%
2024/08/16	5	28.14	0	0.00	28.20	5	86	5.76%
2024/08/15	4	28.00	0	0.00	27.95	4	87	4.59%
2024/08/14	1	27.90	0	0.00	27.85	1	87	1.14%
2024/08/13	3	27.80	0	0.00	27.65	3	88	3.38%
2024/08/12	3	28.12	0	0.00	27.95	3	89	3.36%
2024/08/09	2	28.43	0	0.00	28.45	2	90	2.22%
2024/08/08	2	28.43	0	0.00	28.70	2	90	2.22%
2024/08/07	2	28.45	0	0.00	29.05	2	91	2.19%
2024/08/06	4	26.63	0	0.00	26.80	4	93	4.27%
2024/08/05	0	0.00	1	29.65	27.95	-1	88	-1.13%
2024/08/02	1	31.30	4	31.08	31.00	-3	85	-3.51%
2024/08/01	0	0.00	2	31.68	31.55	-2	87	-2.30%
2024/07/31	1	31.45	3	31.43	31.40	-2	88	-2.27%
2024/07/30	1	30.95	2	30.88	30.85	-1	88	-1.13%
2024/07/29	0	0.00	2	30.83	30.80	-2	90	-2.21%
2024/07/26	0	0.00	2	30.90	30.90	-2	91	-2.19%
2024/07/23	0	0.00	1	30.90	30.90	-1	94	-1.06%
2024/07/22	2	30.65	3	30.53	30.55	-1	96	-1.04%
2024/07/19	0	0.00	4	31.49	31.30	-4	97	-4.11%
2024/07/18	0	0.00	3	31.63	31.70	-3	98	-3.03%
2024/07/16	0	0.00	1	31.65	31.65	-1	100	-0.99%
2024/07/15	0	0.00	2	31.78	31.80	-2	101	-1.97%
2024/07/12	0	0.00	2	31.70	31.65	-2	101	-1.96%
2024/07/11	1	31.75	2	31.75	31.80	-1	102	-0.98%
2024/07/10	0	0.00	3	31.37	31.35	-3	104	-2.88%
2024/07/09	0	0.00	2	31.60	31.50	-2	104	-1.91%
2024/07/08	0	0.00	1	32.05	32.05	-1	104	-0.95%
2024/07/05	1	32.25	0	0.00	32.25	1	112	0.89%
2024/07/04	4	32.40	0	0.00	32.30	4	112	3.56%
2024/07/03	1	32.25	0	0.00	32.25	1	112	0.89%
2024/07/02	1	32.20	2	32.25	32.20	-1	112	-0.89%
2024/07/01	4	32.60	0	0.00	32.50	4	113	3.53%
2024/06/28	4	31.94	0	0.00	31.95	4	112	3.56%
2024/06/27	3	31.80	1	32.00	31.80	2	113	1.77%
2024/06/26	11	32.02	0	0.00	32.00	11	113	9.68%
2024/06/25	3	31.92	0	0.00	31.75	3	114	2.61%
2024/06/24	3	31.75	0	0.00	31.70	3	116	2.58%
2024/06/21	5	31.88	0	0.00	31.85	5	121	4.13%
2024/06/20	5	32.09	0	0.00	32.10	5	121	4.13%
2024/06/19	3	32.15	0	0.00	32.15	3	122	2.45%
2024/06/18	3	32.15	0	0.00	32.20	3	124	2.41%
2024/06/17	3	31.88	0	0.00	31.90	3	129	2.31%
2024/06/04	3	33.38	1	33.20	33.20	2	210	0.95%
2024/06/03	0	0.00	5	33.37	33.35	-5	325	-1.54%
2024/05/31	0	0.00	4	33.58	33.60	-4	344	-1.16%
2024/05/30	0	0.00	7	33.64	33.50	-7	345	-2.02%
2024/05/29	0	0.00	6	33.78	33.90	-6	345	-1.74%
2024/05/28	0	0.00	4	33.93	33.95	-4	345	-1.16%
2024/05/27	0	0.00	6	33.83	33.80	-6	344	-1.74%
2024/05/24	0	0.00	6	33.95	33.90	-6	345	-1.74%
2024/05/23	0	0.00	6	33.93	33.90	-6	345	-1.74%
2024/05/22	0	0.00	6	34.29	34.20	-6	344	-1.74%
2024/05/21	0	0.00	6	34.28	34.25	-6	344	-1.74%
2024/05/20	0	0.00	3	34.38	34.70	-3	345	-0.87%
2024/05/17	0	0.00	3	34.20	34.25	-3	345	-0.87%
2024/05/16	0	0.00	7	34.30	34.20	-7	347	-2.02%
2024/05/15	0	0.00	5	34.75	34.50	-5	347	-1.44%
2024/05/14	6	34.95	2	34.70	34.70	4	347	1.15%
2024/05/13	2	34.75	1	34.70	34.70	1	346	0.29%
2024/05/10	7	34.66	2	34.53	34.70	5	345	1.45%
2024/05/09	1	34.20	4	34.40	34.20	-3	344	-0.87%
2024/05/08	0	0.00	4	34.43	34.55	-4	343	-1.16%
2024/05/07	2	33.75	20	34.06	34.30	-18	340	-5.28%
2024/05/06	4	34.04	14	33.96	33.85	-10	339	-2.95%
2024/05/03	6	33.92	13	34.02	33.95	-7	337	-2.07%
2024/05/02	0	0.00	11	33.96	34.00	-11	336	-3.27%
2024/04/30	0	0.00	7	34.08	34.25	-7	335	-2.09%
2024/04/29	1	34.45	8	34.26	34.20	-7	334	-2.09%
2024/04/26	1	34.45	12	34.64	34.40	-11	332	-3.31%
2024/04/25	4	35.09	1	34.90	34.90	3	330	0.91%
2024/04/24	3	34.87	1	34.85	34.85	2	327	0.61%
2024/04/23	6	34.37	2	34.33	34.50	4	325	1.23%
2024/04/22	3	34.08	2	34.00	34.10	1	325	0.31%
2024/04/19	2	34.03	14	33.88	33.95	-12	323	-3.70%
2024/04/18	3	34.22	2	34.15	34.30	1	322	0.31%
2024/04/17	4	34.20	2	34.20	34.15	2	322	0.62%
2024/04/16	3	34.13	3	34.13	34.05	0	322	0.00%
2024/04/15	1	34.45	3	34.45	34.45	-2	319	-0.63%
2024/04/12	1	35.00	0	0.00	35.00	1	317	0.32%
2024/04/11	54	34.87	0	0.00	35.10	54	314	17.15%
2024/04/10	9	33.98	0	0.00	34.15	9	306	2.94%
2024/04/09	0	0.00	1	33.90	33.80	-1	304	-0.33%
2024/04/08	4	33.84	0	0.00	33.85	4	304	1.32%
2024/04/03	8	33.79	0	0.00	33.70	8	303	2.64%
2024/04/02	9	33.84	0	0.00	33.85	9	302	2.98%
2024/04/01	11	33.80	2	33.85	33.90	9	301	2.99%
2024/03/29	4	34.03	2	33.90	33.90	2	300	0.67%
2024/03/28	10	34.37	0	0.00	34.30	10	299	3.34%
2024/03/27	1	34.30	1	34.00	34.30	0	298	0.00%
2024/03/26	14	34.29	0	0.00	34.00	14	296	4.72%
2024/03/25	2	33.93	0	0.00	33.95	2	291	0.69%
2024/03/22	2	33.58	0	0.00	33.35	2	289	0.69%
2024/03/21	8	33.95	1	34.45	33.90	7	287	2.43%
2024/03/20	26	34.25	0	0.00	34.00	26	285	9.12%
2024/03/19	10	33.70	23	33.42	33.70	-13	279	-4.66%
2024/03/18	9	32.71	1	32.90	33.10	8	271	2.94%
2024/03/15	7	32.08	1	32.30	32.30	6	268	2.23%
2024/03/14	6	32.11	0	0.00	31.85	6	267	2.24%
2024/03/13	6	32.51	2	32.88	32.35	4	264	1.51%
2024/03/12	6	33.04	2	33.03	32.95	4	258	1.54%
2024/03/11	6	33.25	0	0.00	33.25	6	255	2.35%
2024/03/08	40	34.13	24	34.34	33.10	16	247	6.46%
2024/03/07	5	36.83	24	36.44	36.65	-19	193	-9.83%
2024/03/06	4	32.40	11	33.58	34.20	-7	78	-8.92%
2024/03/05	5	31.27	2	31.08	31.10	3	58	5.16%
2024/03/04	4	31.65	3	31.60	31.55	1	57	1.75%
2024/03/01	4	31.83	2	31.75	31.75	2	56	3.51%
2024/02/29	3	31.83	0	0.00	31.95	3	56	5.27%
2024/02/27	4	31.56	2	31.50	31.55	2	57	3.50%
2024/02/26	4	31.80	0	0.00	31.70	4	55	7.15%
2024/02/23	4	31.88	0	0.00	31.80	4	56	7.12%
2024/02/22	4	32.01	0	0.00	31.90	4	56	7.05%
2024/02/21	4	32.19	5	32.18	32.10	-1	56	-1.76%
2024/02/20	9	32.05	0	0.00	32.10	9	60	14.96%
2024/02/19	6	32.00	0	0.00	32.05	6	60	9.94%
2024/02/16	6	31.72	0	0.00	31.95	6	58	10.22%
2024/02/15	5	31.11	0	0.00	31.15	5	57	8.74%
2024/02/02	1	31.20	0	0.00	31.00	1	56	1.78%
2024/02/01	0	0.00	8	31.21	31.20	-8	55	-14.51%
2024/01/25	0	0.00	1	31.55	31.55	-1	57	-1.75%
2024/01/19	1	31.80	0	0.00	31.40	1	58	1.71%
2024/01/16	0	0.00	2	32.13	32.00	-2	60	-3.30%
2024/01/08	1	32.80	0	0.00	32.80	1	70	1.41%
2024/01/05	3	32.70	0	0.00	32.75	3	71	4.17%
2024/01/04	2	32.68	0	0.00	32.70	2	74	2.70%
2024/01/03	2	32.83	0	0.00	32.75	2	75	2.65%
2024/01/02	2	33.05	0	0.00	33.00	2	77	2.58%
2023/12/28	3	33.02	0	0.00	33.10	3	78	3.81%
2023/12/12	6	33.58	0	0.00	33.70	6	85	7.00%
2023/12/11	4	33.74	0	0.00	33.80	4	85	4.69%
2023/12/08	2	34.20	0	0.00	34.20	2	84	2.36%
2023/12/07	4	34.11	1	34.10	34.20	3	85	3.50%
2023/11/28	1	34.20	0	0.00	34.35	1	88	1.14%
2023/11/21	2	33.70	0	0.00	33.60	2	87	2.29%
2023/11/17	1	33.40	1	33.85	34.00	0	87	0.00%
2023/11/16	1	33.10	0	0.00	33.10	1	83	1.20%
2023/11/06	1	31.90	0	0.00	32.00	1	89	1.12%
2023/11/03	3	30.77	0	0.00	30.85	3	87	3.44%
2023/10/20	3	29.95	3	29.67	30.75	0	89	0.00%
2023/10/19	2	31.10	0	0.00	31.15	2	88	2.26%
2023/09/21	0	0.00	1	34.65	34.55	-1	116	-0.86%
2023/08/25	11	35.71	0	0.00	35.60	11	160	6.86%
2023/08/24	16	35.68	0	0.00	35.70	16	161	9.93%
2023/08/23	12	35.95	0	0.00	35.80	12	162	7.40%
2023/08/22	13	35.79	0	0.00	35.85	13	162	7.99%
2023/08/21	10	35.48	0	0.00	35.60	10	162	6.14%
2023/08/18	19	35.14	0	0.00	35.10	19	163	11.59%
2023/08/17	9	34.78	0	0.00	34.70	9	165	5.43%
2023/08/16	0	0.00	1	34.65	34.35	-1	166	-0.60%
2023/08/02	1	36.65	0	0.00	36.05	1	171	0.58%
2023/07/26	1	37.30	0	0.00	37.20	1	174	0.57%
2023/07/24	0	0.00	3	36.02	35.95	-3	176	-1.70%
2023/07/21	0	0.00	2	36.43	36.35	-2	177	-1.12%
2023/07/20	0	0.00	2	36.80	36.85	-2	182	-1.10%
2023/07/19	1	36.55	1	36.00	35.45	0	181	0.00%
2023/07/18	0	0.00	14	37.11	36.55	-14	177	-7.89%
2023/07/17	0	0.00	5	37.69	37.60	-5	178	-2.80%
2023/07/14	0	0.00	25	38.01	37.95	-25	176	-14.13%
2023/07/13	0	0.00	11	38.10	38.00	-11	179	-6.13%
2023/07/12	0	0.00	11	38.14	38.05	-11	179	-6.13%
2023/07/10	0	0.00	1	38.25	38.20	-1	192	-0.52%
2023/07/07	26	38.55	4	38.88	38.50	22	199	11.00%
2023/07/06	3	39.28	0	0.00	39.20	3	196	1.53%
2023/07/05	13	39.44	0	0.00	39.30	13	196	6.61%
2023/07/04	8	39.00	0	0.00	39.00	8	197	4.06%
2023/07/03	3	39.20	0	0.00	39.20	3	196	1.53%
2023/06/30	4	39.05	0	0.00	39.20	4	195	2.05%
2023/06/29	4	39.10	0	0.00	39.00	4	196	2.04%
2023/06/28	1	39.15	0	0.00	39.15	1	197	0.51%
2023/06/26	9	38.43	0	0.00	38.70	9	204	4.41%
2023/06/20	0	0.00	3	39.75	39.65	-3	202	-1.48%
2023/06/19	0	0.00	6	39.93	39.95	-6	204	-2.94%
2023/06/14	0	0.00	4	40.70	41.40	-4	204	-1.95%
2023/06/13	0	0.00	7	40.28	40.20	-7	206	-3.39%
2023/06/12	2	40.60	18	40.56	40.40	-16	205	-7.80%
2023/06/09	3	41.85	16	41.70	41.65	-13	201	-6.46%
2023/06/07	0	0.00	2	41.35	41.65	-2	208	-0.96%
2023/06/02	2	41.55	0	0.00	41.45	2	218	0.92%
2023/06/01	28	41.28	0	0.00	41.30	28	237	11.81%
2023/05/31	15	41.02	1	40.80	41.10	14	241	5.80%
2023/05/30	4	40.78	1	41.00	40.85	3	241	1.24%
2023/05/29	9	40.96	0	0.00	40.85	9	241	3.73%
2023/05/26	10	41.17	0	0.00	41.10	10	241	4.14%
2023/05/25	9	41.21	0	0.00	41.25	9	242	3.71%
2023/05/24	1	41.10	0	0.00	41.20	1	244	0.41%
2023/05/23	8	41.07	0	0.00	41.15	8	247	3.23%
2023/05/19	0	0.00	1	40.30	40.30	-1	248	-0.40%
2023/05/18	0	0.00	2	40.20	40.20	-2	248	-0.80%
2023/05/17	4	40.41	3	40.28	40.20	1	248	0.40%
2023/05/16	0	0.00	3	40.18	40.30	-3	247	-1.21%
2023/05/15	0	0.00	2	39.88	39.85	-2	248	-0.81%
2023/05/12	1	39.70	9	39.52	39.90	-8	249	-3.20%
2023/05/11	1	39.70	9	39.52	39.40	-8	251	-3.18%
2023/05/10	0	0.00	11	39.65	39.70	-11	249	-4.40%
2023/05/09	0	0.00	15	39.71	39.60	-15	249	-6.01%
2023/05/08	0	0.00	3	40.02	40.00	-3	248	-1.21%
2023/05/04	5	40.05	2	40.40	40.15	3	251	1.19%
2023/04/27	1	39.70	2	39.70	39.90	-1	252	-0.40%
2023/04/26	2	39.55	10	39.67	39.80	-8	250	-3.19%
2023/04/25	5	39.97	28	40.18	39.80	-23	251	-9.15%
2023/04/24	0	0.00	8	40.31	40.25	-8	249	-3.20%
2023/04/21	1	40.40	27	40.70	40.40	-26	253	-10.27%
2023/04/20	0	0.00	26	41.09	40.85	-26	251	-10.34%
2023/04/19	0	0.00	18	41.65	41.60	-18	246	-7.30%
2023/04/18	0	0.00	2	41.85	41.80	-2	244	-0.82%
2023/04/17	0	0.00	6	42.08	42.05	-6	242	-2.48%
2023/04/14	52	42.27	3	42.03	42.00	49	241	20.29%
2023/04/13	8	42.39	19	42.24	42.05	-11	235	-4.68%
2023/04/12	6	43.08	0	0.00	43.20	6	227	2.63%
2023/04/11	3	42.40	4	42.43	42.40	-1	220	-0.45%
2023/04/07	4	42.45	8	42.23	42.15	-4	221	-1.80%
2023/04/06	0	0.00	12	42.02	42.25	-12	222	-5.40%
2023/03/31	0	0.00	9	41.72	41.60	-9	220	-4.08%
2023/03/30	0	0.00	5	41.55	41.60	-5	221	-2.26%
2023/03/29	0	0.00	8	41.21	41.30	-8	223	-3.58%
2023/03/28	0	0.00	19	41.26	41.25	-19	228	-8.30%
2023/03/27	2	41.85	8	41.94	41.85	-6	234	-2.56%
2023/03/24	0	0.00	6	42.21	42.15	-6	237	-2.53%
2023/03/23	41	42.39	6	42.37	42.20	35	240	14.57%
2023/03/22	13	43.34	10	43.34	43.25	3	239	1.25%
2023/03/21	13	42.90	12	43.03	42.90	1	264	0.38%
2023/03/20	13	42.33	3	42.68	42.75	10	273	3.66%
2023/03/17	3	41.58	16	41.47	41.65	-13	271	-4.80%
2023/03/16	0	0.00	21	41.62	40.95	-21	270	-7.76%
2023/03/15	27	42.21	9	42.42	42.15	18	270	6.64%
2023/03/14	13	42.15	7	42.17	42.20	6	272	2.20%
2023/03/13	21	42.42	1	42.45	42.45	20	277	7.20%
2023/03/10	0	0.00	4	43.66	43.00	-4	277	-1.44%
2023/03/08	5	44.59	6	44.33	44.65	-1	277	-0.36%
2023/03/07	13	44.37	0	0.00	44.30	13	277	4.69%
2023/03/06	18	45.01	116	44.85	44.35	-98	274	-35.73%	大賣/
2023/03/03	19	42.29	0	0.00	43.25	19	259	7.33%
2023/03/02	20	41.96	0	0.00	42.20	20	255	7.82%
2023/03/01	2	42.10	0	0.00	42.15	2	256	0.78%
2023/02/24	0	0.00	32	42.36	42.40	-32	256	-12.49%
2023/02/23	3	42.42	26	42.61	42.60	-23	261	-8.79%
2023/02/22	0	0.00	11	42.38	42.50	-11	268	-4.09%
2023/02/21	26	42.13	2	41.60	42.50	24	270	8.88%
2023/02/20	12	41.45	5	41.32	41.55	7	270	2.59%
2023/02/17	0	0.00	3	41.55	41.60	-3	269	-1.11%
2023/02/15	1	41.50	4	41.45	41.30	-3	315	-0.95%
2023/02/14	4	41.25	0	0.00	41.45	4	317	1.26%
2023/02/13	2	40.95	3	41.05	40.90	-1	326	-0.31%
2023/02/10	0	0.00	9	41.23	41.25	-9	330	-2.72%
2023/02/09	0	0.00	3	41.60	41.50	-3	341	-0.88%
2023/02/08	8	41.89	0	0.00	41.80	8	377	2.12%
2023/02/07	2	41.65	0	0.00	41.90	2	379	0.53%
2023/02/06	1	41.75	2	41.80	41.85	-1	383	-0.26%
2023/02/03	3	41.87	8	42.13	42.05	-5	385	-1.30%
2023/02/02	6	42.16	32	42.13	42.20	-26	387	-6.71%
2023/02/01	2	41.35	12	41.53	41.55	-10	387	-2.58%
2023/01/31	7	41.12	22	41.27	41.25	-15	393	-3.81%
2023/01/30	30	40.87	9	40.90	40.85	21	397	5.29%
2023/01/17	4	40.15	3	40.30	40.30	1	402	0.25%
2023/01/16	9	40.34	4	40.33	40.30	5	410	1.22%
2023/01/13	2	40.00	0	0.00	40.10	2	447	0.45%
2023/01/12	0	0.00	3	40.30	40.05	-3	449	-0.67%
2023/01/11	6	40.45	13	40.53	40.30	-7	451	-1.55%
2023/01/10	0	0.00	2	41.13	41.25	-2	453	-0.44%
2023/01/09	11	41.35	17	41.42	41.35	-6	459	-1.31%
2023/01/06	2	40.95	0	0.00	41.00	2	460	0.43%
2023/01/05	4	40.93	2	41.05	40.85	2	476	0.42%
2023/01/04	21	40.83	2	41.23	40.95	19	481	3.95%
2023/01/03	6	40.73	2	40.78	40.85	4	488	0.82%
2022/12/29	4	40.53	4	40.49	40.60	0	495	0.00%
2022/12/28	0	0.00	23	40.78	40.70	-23	502	-4.58%
2022/12/27	1	40.90	13	41.09	40.90	-12	505	-2.37%
2022/12/26	3	41.00	2	40.83	40.85	1	510	0.20%
2022/12/23	1	41.00	8	40.78	41.10	-7	514	-1.36%
2022/12/22	2	41.50	0	0.00	41.35	2	522	0.38%
2022/12/21	3	41.13	0	0.00	40.90	3	533	0.56%
2022/12/20	2	41.75	34	41.34	41.15	-32	536	-5.96%
2022/12/19	5	42.08	14	42.16	41.90	-9	546	-1.65%
2022/12/16	0	0.00	19	43.39	43.00	-19	545	-3.49%
2022/12/15	20	44.38	3	44.13	44.10	17	553	3.07%
2022/12/14	20	43.90	11	43.62	44.00	9	559	1.61%
2022/12/13	14	44.19	190	44.00	44.00	-176	558	-31.49%	大賣/鉅額交易
2022/12/12	35	46.19	11	45.46	46.55	24	543	4.42%
2022/12/09	25	45.32	3	45.38	45.20	22	537	4.10%
2022/12/08	12	45.22	3	45.18	45.20	9	540	1.66%
2022/12/07	14	45.23	42	44.98	45.05	-28	563	-4.97%
2022/12/06	1	46.15	16	46.08	45.65	-15	612	-2.45%
2022/12/05	33	46.62	5	46.51	46.35	28	618	4.53%
2022/12/02	23	46.27	2	46.33	46.30	21	621	3.38%
2022/12/01	16	46.13	13	46.00	46.00	3	630	0.48%
2022/11/30	14	45.55	7	45.45	45.65	7	646	1.08%
2022/11/29	30	45.20	1	45.35	45.35	29	660	4.39%
2022/11/28	21	44.71	1	44.60	44.60	20	674	2.97%
2022/11/25	2	44.80	21	44.41	44.25	-19	691	-2.75%
2022/11/24	6	44.74	13	44.70	44.65	-7	701	-1.00%
2022/11/23	1	44.35	14	44.59	44.45	-13	726	-1.79%
2022/11/22	5	44.17	9	44.22	44.20	-4	750	-0.53%
2022/11/21	0	0.00	65	44.73	44.40	-65	831	-7.82%
2022/11/18	38	46.60	9	46.43	46.50	29	880	3.29%
2022/11/17	12	46.14	19	46.05	46.05	-7	896	-0.78%
2022/11/16	3	45.85	36	45.93	45.65	-33	927	-3.56%
2022/11/15	5	45.99	19	45.82	46.15	-14	960	-1.46%
2022/11/14	65	45.87	24	45.34	46.00	41	979	4.19%
2022/11/11	30	45.95	87	45.93	45.25	-57	998	-5.71%
2022/11/10	2	47.65	9	47.70	47.60	-7	982	-0.71%
2022/11/09	17	48.04	33	47.93	47.85	-16	1,012	-1.58%
2022/11/08	1	47.80	4	47.85	47.45	-3	1,044	-0.29%
2022/11/07	14	47.89	10	47.58	47.55	4	1,067	0.37%
2022/11/04	38	47.07	117	48.00	47.60	-79	1,106	-7.14%	大賣/
2022/11/03	3	44.80	5	44.54	44.95	-2	1,112	-0.18%
2022/11/02	0	0.00	7	45.14	45.15	-7	1,205	-0.58%
2022/11/01	6	44.71	3	44.33	44.85	3	1,270	0.24%
2022/10/31	14	44.11	2	44.40	44.25	12	1,271	0.94%
2022/10/28	4	43.13	18	43.31	43.20	-14	1,270	-1.10%
2022/10/27	34	43.84	8	43.33	44.10	26	1,268	2.05%
2022/10/26	7	42.91	8	43.04	42.60	-1	1,263	-0.08%
2022/10/25	40	42.56	25	43.11	42.90	15	1,260	1.19%
2022/10/24	47	44.81	6	44.80	43.80	41	1,254	3.27%
2022/10/21	35	45.55	131	45.73	44.15	-96	1,251	-7.67%	大賣/
2022/10/20	6	48.12	49	48.00	48.10	-43	1,216	-3.53%
2022/10/19	3	49.83	15	49.31	49.00	-12	1,213	-0.99%
2022/10/18	41	50.11	16	49.63	50.30	25	1,208	2.07%
2022/10/17	21	47.98	17	47.05	48.45	4	1,203	0.33%
2022/10/14	25	49.24	1	49.35	48.95	24	1,196	2.01%
2022/10/13	5	47.86	50	48.83	46.95	-45	1,198	-3.75%
2022/10/12	16	50.15	33	49.73	50.70	-17	1,184	-1.44%
2022/10/11	12	49.22	36	49.33	50.20	-24	1,180	-2.03%
2022/10/07	1	49.45	15	49.40	49.60	-14	1,175	-1.19%
2022/10/06	1	49.90	12	49.92	49.90	-11	1,171	-0.94%
2022/10/05	1	50.60	29	50.58	50.10	-28	1,174	-2.38%
2022/10/04	29	49.64	29	49.55	49.80	0	1,177	0.00%
2022/10/03	12	48.99	10	48.66	48.70	2	1,178	0.17%
2022/09/30	9	49.11	3	49.60	50.20	6	1,175	0.51%
2022/09/29	26	50.11	1	50.00	50.30	25	1,173	2.13%
2022/09/28	15	49.47	55	50.35	49.20	-40	1,169	-3.42%
2022/09/27	38	52.43	17	52.01	52.50	21	1,161	1.81%
2022/09/26	87	52.64	29	53.65	52.10	58	1,161	4.99%
2022/09/23	5	55.10	40	54.69	54.70	-35	1,153	-3.03%
2022/09/22	57	54.80	4	54.60	54.80	53	1,149	4.61%
2022/09/21	24	54.88	14	55.12	55.10	10	1,135	0.88%
2022/09/20	10	56.34	5	56.62	56.30	5	1,126	0.44%
2022/09/19	12	57.06	29	57.22	56.20	-17	1,127	-1.51%
2022/09/16	0	0.00	28	57.21	57.00	-28	1,117	-2.50%
2022/09/15	4	57.55	4	57.50	57.20	0	1,116	0.00%
2022/09/14	91	57.53	7	57.90	57.40	84	1,114	7.54%
2022/09/13	97	59.72	188	59.51	57.00	-91	1,097	-8.29%	大賣/
2022/09/12	7	58.76	3	58.37	58.30	4	1,050	0.38%
2022/09/08	40	58.17	0	0.00	58.30	40	1,044	3.83%
2022/09/07	10	56.71	49	56.89	57.40	-39	1,036	-3.76%
2022/09/06	11	57.09	21	58.41	56.50	-10	1,027	-0.97%
2022/09/05	27	58.11	15	58.27	58.80	12	1,010	1.19%
2022/09/02	76	59.10	20	58.86	58.60	56	997	5.61%
2022/09/01	21	59.40	23	59.16	58.70	-2	984	-0.20%
2022/08/31	7	58.93	24	58.83	59.10	-17	970	-1.75%
2022/08/30	69	59.14	43	58.81	58.80	26	972	2.67%
2022/08/29	44	57.17	108	57.40	57.60	-64	949	-6.74%	大賣/
2022/08/26	239	57.71	117	58.02	57.80	122	930	13.11%	大買/大賣/鉅額交易
2022/08/25	46	55.54	248	56.47	55.30	-202	851	-23.72%	大賣/鉅額交易
2022/08/24	72	55.33	75	55.01	55.70	-3	807	-0.37%
2022/08/23	123	54.86	15	54.05	54.80	108	783	13.79%	大買/鉅額交易
2022/08/22	63	53.90	37	54.32	53.30	26	750	3.47%
2022/08/19	25	53.02	76	52.59	52.60	-51	712	-7.16%
2022/08/18	98	53.90	67	53.40	53.50	31	691	4.48%
2022/08/17	76	53.03	28	52.74	52.80	48	663	7.23%
2022/08/16	149	53.17	25	52.70	52.20	124	643	19.26%	大買/鉅額交易
2022/08/15	29	52.15	122	52.16	52.50	-93	610	-15.23%	大賣/
2022/08/12	75	51.51	49	50.67	51.60	26	571	4.55%
2022/08/11	159	50.40	203	49.60	50.60	-44	543	-8.09%	大買/大賣/
2022/08/10	299	50.68	64	50.44	51.00	235	495	47.41%	大買/鉅額交易
2022/08/09	299	48.94	305	48.85	50.30	-6	457	-1.31%	大買/大賣/
2022/08/08	66	47.79	28	47.76	48.05	38	366	10.37%
2022/08/05	45	43.23	0	0.00	43.70	45	298	15.08%
2022/08/04	10	41.86	18	41.68	42.00	-8	294	-2.72%
2022/08/03	7	42.43	2	42.10	42.20	5	292	1.71%
2022/08/02	11	42.50	2	42.58	42.45	9	291	3.09%
2022/08/01	45	42.78	0	0.00	43.05	45	291	15.44%
2022/07/29	14	42.37	0	0.00	42.50	14	295	4.74%
2022/07/28	15	42.00	9	42.31	41.75	6	294	2.04%
2022/07/27	3	42.80	0	0.00	42.85	3	289	1.04%
2022/07/26	0	0.00	4	43.14	42.95	-4	287	-1.39%
2022/07/22	0	0.00	9	42.91	43.10	-9	286	-3.14%
2022/07/21	0	0.00	5	42.40	42.55	-5	286	-1.75%
2022/07/20	14	42.73	6	42.64	42.40	8	285	2.80%
2022/07/19	13	41.62	2	42.20	42.20	11	283	3.89%
2022/07/18	3	41.13	2	41.05	41.00	1	280	0.36%
2022/07/15	5	40.67	13	40.97	40.95	-8	278	-2.87%
2022/07/14	13	41.04	7	40.57	40.75	6	275	2.18%
2022/07/13	7	40.76	6	40.89	40.40	1	272	0.37%
2022/07/12	8	41.99	55	41.74	41.90	-47	267	-17.57%
2022/07/11	40	43.29	23	43.24	42.90	17	257	6.60%
2022/07/08	13	42.35	2	42.70	42.05	11	251	4.38%
2022/07/07	6	41.15	3	41.82	41.45	3	249	1.20%
2022/07/06	1	42.05	31	41.65	41.15	-30	246	-12.18%
2022/07/05	3	43.00	8	42.74	42.80	-5	245	-2.03%
2022/07/04	1	43.90	28	43.02	42.70	-27	243	-11.09%
2022/07/01	6	45.20	39	44.73	43.95	-33	241	-13.67%
2022/06/30	0	0.00	31	46.00	45.75	-31	235	-13.16%
2022/06/29	0	0.00	29	46.63	46.95	-29	233	-12.42%
2022/06/28	2	47.20	8	46.94	46.85	-6	233	-2.57%
2022/06/27	79	47.32	5	47.57	47.55	74	236	31.35%
2022/06/24	13	46.30	0	0.00	46.25	13	230	5.64%
2022/06/23	10	45.57	20	45.14	45.10	-10	228	-4.37%
2022/06/22	5	45.41	26	45.42	45.15	-21	227	-9.24%
2022/06/21	46	46.09	6	45.92	46.35	40	224	17.81%
2022/06/20	14	46.83	44	46.05	45.15	-30	218	-13.70%
2022/06/17	25	46.66	28	46.55	46.60	-3	213	-1.41%
2022/06/16	9	48.04	18	47.64	47.25	-9	214	-4.19%
2022/06/15	13	47.81	23	47.74	47.90	-10	212	-4.70%
2022/06/14	24	47.93	32	48.05	48.20	-8	212	-3.76%
2022/06/13	15	49.73	18	49.78	49.20	-3	208	-1.44%
2022/06/10	6	50.18	7	50.09	50.20	-1	205	-0.49%
2022/06/09	2	50.10	3	50.07	49.85	-1	201	-0.50%
2022/06/08	29	50.35	17	50.41	49.65	12	199	6.01%
2022/06/07	10	49.13	6	48.83	49.45	4	184	2.16%
2022/06/06	5	49.20	11	48.97	48.55	-6	181	-3.30%
2022/06/02	1	49.90	7	49.45	49.90	-6	180	-3.32%
2022/06/01	1	49.20	3	49.58	49.30	-2	184	-1.08%
2022/05/31	2	48.45	1	48.35	48.50	1	175	0.57%
2022/05/30	13	48.30	0	0.00	48.40	13	175	7.39%
2022/05/27	0	0.00	5	47.95	48.00	-5	175	-2.86%
2022/05/26	0	0.00	2	47.83	47.75	-2	176	-1.14%
2022/05/25	8	48.25	2	48.23	48.00	6	177	3.37%
2022/05/24	3	48.42	7	48.54	48.35	-4	181	-2.20%
2022/05/23	5	48.41	0	0.00	48.60	5	181	2.75%
2022/05/20	6	48.57	4	48.55	48.30	2	186	1.07%
2022/05/19	14	47.55	1	47.40	47.80	13	187	6.95%
2022/05/18	21	48.81	17	48.80	48.70	4	186	2.14%
2022/05/17	32	48.39	5	48.46	48.70	27	186	14.50%
2022/05/16	15	47.28	3	47.43	47.35	12	182	6.58%
2022/05/13	0	0.00	1	46.55	46.10	-1	179	-0.56%
2022/05/12	2	46.25	3	45.82	45.65	-1	181	-0.55%
2022/05/11	3	46.90	2	46.58	46.45	1	184	0.54%
2022/05/10	5	46.02	2	46.25	47.00	3	192	1.56%
2022/05/09	6	47.01	12	46.85	46.05	-6	199	-3.00%
2022/05/06	19	47.28	18	46.92	47.40	1	201	0.50%
2022/05/05	14	46.22	8	46.07	46.00	6	199	3.01%
2022/05/04	2	45.40	0	0.00	45.85	2	201	0.99%
2022/05/03	0	0.00	4	45.14	45.25	-4	207	-1.92%
2022/04/29	11	45.37	5	45.35	45.40	6	215	2.79%
2022/04/28	0	0.00	6	45.27	45.20	-6	225	-2.66%
2022/04/27	3	44.60	2	44.45	45.30	1	233	0.43%
2022/04/26	4	46.01	4	46.00	45.65	0	245	0.00%
2022/04/25	9	46.07	17	45.84	45.65	-8	252	-3.17%
2022/04/22	0	0.00	1	46.80	46.70	-1	255	-0.39%
2022/04/21	10	47.37	4	47.19	47.15	6	269	2.23%
2022/04/20	9	46.72	0	0.00	46.75	9	304	2.96%
2022/04/19	1	46.45	15	46.49	46.45	-14	325	-4.31%
2022/04/18	1	46.65	30	46.72	46.45	-29	396	-7.32%
2022/04/15	0	0.00	18	47.26	47.05	-18	469	-3.83%
2022/04/14	2	47.30	0	0.00	47.60	2	474	0.42%
2022/04/13	9	47.18	8	47.33	47.60	1	475	0.21%
2022/04/12	3	47.03	4	47.06	47.00	-1	481	-0.21%
2022/04/11	1	48.50	21	47.72	47.20	-20	483	-4.14%
2022/04/08	16	46.22	3	46.60	46.50	13	489	2.65%
2022/04/07	0	0.00	33	46.27	45.95	-33	492	-6.70%
2022/04/06	0	0.00	7	47.69	47.05	-7	488	-1.43%
2022/04/01	2	47.95	8	47.80	48.10	-6	487	-1.23%
2022/03/31	0	0.00	9	48.26	48.20	-9	486	-1.85%
2022/03/30	10	48.46	2	48.38	48.20	8	486	1.64%
2022/03/29	6	48.12	3	47.90	47.65	3	484	0.62%
2022/03/28	16	48.02	10	47.90	48.15	6	483	1.24%
2022/03/25	4	48.28	5	48.58	48.45	-1	483	-0.21%
2022/03/24	3	48.72	2	48.73	48.65	1	484	0.21%
2022/03/23	0	0.00	8	49.03	49.00	-8	485	-1.65%
2022/03/22	6	49.10	0	0.00	49.25	6	487	1.23%
2022/03/21	10	49.13	3	49.32	49.35	7	486	1.44%
2022/03/18	4	48.58	3	48.55	48.20	1	486	0.21%
2022/03/17	27	48.09	9	47.78	48.20	18	495	3.63%
2022/03/16	9	47.12	0	0.00	47.00	9	492	1.83%
2022/03/15	5	47.37	0	0.00	47.10	5	494	1.01%
2022/03/14	5	47.60	2	47.50	48.15	3	494	0.61%
2022/03/11	27	47.25	7	46.54	47.25	20	493	4.05%
2022/03/10	12	46.36	18	46.40	46.40	-6	491	-1.22%
2022/03/09	15	45.17	7	44.74	45.10	8	489	1.64%
2022/03/08	15	44.95	17	44.46	44.35	-2	489	-0.41%
2022/03/07	2	45.50	28	45.95	45.65	-26	485	-5.36%
2022/03/04	1	47.60	0	0.00	47.60	1	478	0.21%
2022/03/03	6	48.51	3	48.30	48.10	3	479	0.63%
2022/03/02	18	47.78	1	48.10	47.95	17	484	3.51%
2022/03/01	12	48.24	0	0.00	48.30	12	484	2.48%
2022/02/25	2	47.70	0	0.00	47.40	2	487	0.41%
2022/02/24	0	0.00	34	47.38	47.25	-34	489	-6.94%
2022/02/22	1	48.85	51	48.31	48.35	-50	494	-10.10%
2022/02/21	35	48.90	0	0.00	48.90	35	501	6.99%
2022/02/18	12	48.62	9	48.97	48.90	3	520	0.58%
2022/02/17	4	49.65	34	49.46	49.15	-30	525	-5.70%
2022/02/16	0	0.00	16	49.64	49.55	-16	530	-3.02%
2022/02/15	0	0.00	7	49.08	49.00	-7	538	-1.30%
2022/02/14	0	0.00	17	48.66	49.05	-17	552	-3.08%
2022/02/11	19	49.84	1	49.90	49.80	18	574	3.13%
2022/02/10	64	50.69	14	50.83	50.40	50	574	8.71%
2022/02/09	38	50.26	22	49.79	50.50	16	568	2.81%
2022/02/08	51	49.06	0	0.00	49.45	51	566	9.00%
2022/02/07	31	47.92	15	47.76	48.30	16	571	2.80%
2022/01/26	12	46.79	13	46.63	47.00	-1	570	-0.18%
2022/01/25	26	46.72	36	46.85	46.45	-10	571	-1.75%
2022/01/24	22	47.13	12	46.80	47.15	10	567	1.76%
2022/01/21	18	48.30	45	48.43	47.75	-27	560	-4.81%
2022/01/20	17	49.49	58	49.32	49.25	-41	551	-7.44%
2022/01/19	67	49.98	2	50.00	49.50	65	544	11.95%
2022/01/18	47	51.50	38	51.69	50.50	9	535	1.68%
2022/01/17	42	50.97	12	50.29	51.20	30	528	5.67%
2022/01/14	27	51.06	31	51.77	50.40	-4	524	-0.76%
2022/01/13	37	54.30	151	54.70	52.50	-114	512	-22.26%	大賣/鉅額交易
2022/01/12	38	53.67	26	53.54	53.90	12	478	2.51%
2022/01/11	142	53.19	205	53.46	53.80	-63	459	-13.71%	大買/大賣/
2022/01/10	136	52.47	65	52.49	54.70	71	389	18.25%	大買/
2022/01/07	21	49.75	29	49.60	49.80	-8	316	-2.53%
2022/01/06	16	49.71	3	49.77	49.80	13	313	4.15%
2022/01/05	59	50.79	30	50.42	49.80	29	315	9.19%
2022/01/04	3	50.23	12	50.08	50.40	-9	315	-2.85%
2022/01/03	64	49.78	18	49.93	49.95	46	314	14.62%
2021/12/30	14	48.78	20	48.89	48.90	-6	312	-1.92%
2021/12/29	5	48.04	0	0.00	48.20	5	315	1.58%
2021/12/28	8	48.09	0	0.00	48.05	8	324	2.46%
2021/12/27	8	48.09	0	0.00	48.10	8	340	2.35%
2021/12/23	9	48.59	3	48.38	48.60	6	359	1.67%
2021/12/22	9	48.44	0	0.00	48.40	9	366	2.45%
2021/12/21	10	48.03	16	47.54	48.65	-6	375	-1.60%
2021/12/20	19	47.84	2	48.15	47.80	17	385	4.41%
2021/12/17	2	48.70	27	48.30	48.15	-25	409	-6.10%
2021/12/16	1	48.90	16	48.63	48.70	-15	424	-3.53%
2021/12/15	7	49.03	4	49.13	48.95	3	432	0.69%
2021/12/14	13	49.15	37	49.31	48.90	-24	437	-5.49%
2021/12/13	27	50.62	2	50.75	50.40	25	436	5.73%
2021/12/10	14	49.27	10	49.12	49.05	4	433	0.92%
2021/12/09	4	48.98	7	48.96	49.00	-3	445	-0.67%
2021/12/08	6	48.69	4	48.75	48.60	2	450	0.44%
2021/12/07	0	0.00	2	48.55	48.60	-2	473	-0.42%
2021/12/06	8	49.09	0	0.00	48.80	8	500	1.60%
2021/12/03	3	48.80	0	0.00	48.60	3	505	0.59%
2021/12/02	2	49.00	34	48.54	48.35	-32	509	-6.28%
2021/12/01	12	49.05	0	0.00	49.20	12	515	2.33%
2021/11/30	5	49.33	0	0.00	49.30	5	526	0.95%
2021/11/29	33	48.55	11	48.36	48.90	22	533	4.12%
2021/11/26	35	49.48	51	49.58	49.15	-16	537	-2.98%
2021/11/25	2	51.10	1	51.10	50.50	1	534	0.19%
2021/11/24	53	50.49	9	50.05	51.10	44	537	8.18%
2021/11/23	27	50.70	6	50.73	50.30	21	538	3.90%
2021/11/22	48	51.28	4	51.08	50.90	44	536	8.21%
2021/11/19	0	0.00	21	50.86	50.70	-21	535	-3.92%
2021/11/18	49	51.11	4	50.63	51.00	45	535	8.40%
2021/11/17	60	51.38	88	51.26	50.80	-28	532	-5.26%
2021/11/16	9	49.93	17	49.47	50.20	-8	518	-1.54%
2021/11/15	6	49.18	6	49.33	49.40	0	518	0.00%
2021/11/12	17	49.54	49	49.93	49.55	-32	522	-6.12%
2021/11/11	16	50.08	34	49.78	49.80	-18	525	-3.43%
2021/11/10	106	48.75	45	48.99	49.35	61	526	11.58%	大買/
2021/11/09	4	46.65	4	46.93	46.80	0	519	0.00%
2021/11/08	7	46.13	26	46.19	46.20	-19	525	-3.62%
2021/11/05	7	46.24	66	46.54	46.50	-59	545	-10.82%
2021/11/04	32	46.57	34	47.42	47.25	-2	583	-0.34%
2021/11/03	77	45.76	0	0.00	45.70	77	597	12.89%
2021/11/02	13	46.03	21	46.12	45.40	-8	624	-1.28%
2021/11/01	25	46.51	2	46.55	46.50	23	636	3.61%
2021/10/29	0	0.00	8	46.15	46.20	-8	672	-1.19%
2021/10/28	9	46.13	4	46.05	46.20	5	685	0.73%
2021/10/27	1	46.75	15	46.54	46.45	-14	726	-1.93%
2021/10/26	41	46.75	2	46.80	46.60	39	894	4.36%
2021/10/25	4	45.05	0	0.00	45.80	4	931	0.43%
2021/10/22	3	44.78	4	44.86	45.00	-1	954	-0.10%
2021/10/21	8	45.17	10	44.98	44.95	-2	970	-0.21%
2021/10/20	1	45.00	21	44.73	44.55	-20	998	-2.00%
2021/10/19	7	44.57	4	44.55	44.55	3	1,009	0.30%
2021/10/18	2	44.40	4	44.34	44.20	-2	1,022	-0.20%
2021/10/15	0	0.00	11	44.61	44.35	-11	1,041	-1.06%
2021/10/14	1	44.40	8	44.24	44.25	-7	1,061	-0.66%
2021/10/13	5	44.72	37	44.24	44.15	-32	1,069	-2.99%
2021/10/12	31	44.41	44	44.36	44.55	-13	1,081	-1.20%
2021/10/08	10	46.92	17	46.46	46.05	-7	1,088	-0.64%
2021/10/07	80	45.93	3	46.33	46.70	77	1,119	6.88%
2021/10/06	7	45.27	72	44.89	44.90	-65	1,163	-5.59%
2021/10/05	16	45.03	56	44.27	45.35	-40	1,234	-3.24%
2021/10/04	60	46.63	110	46.01	45.00	-50	1,269	-3.94%	大賣/
2021/10/01	4	48.50	24	49.33	47.90	-20	1,369	-1.46%
2021/09/30	77	50.84	7	50.49	50.50	70	1,413	4.95%
2021/09/29	38	50.12	14	49.81	50.40	24	1,504	1.60%
2021/09/28	35	51.56	35	51.37	51.60	0	1,583	0.00%
2021/09/27	30	52.00	53	52.19	51.60	-23	1,619	-1.42%
2021/09/24	13	53.02	218	52.98	52.60	-205	1,671	-12.26%	大賣/鉅額交易
2021/09/23	101	52.79	10	52.83	52.60	91	1,729	5.26%	大買/
2021/09/22	109	50.96	24	50.98	51.00	85	1,751	4.85%	大買/
2021/09/17	50	51.93	4	51.78	52.00	46	1,805	2.55%
2021/09/16	31	51.76	0	0.00	51.60	31	1,890	1.64%
2021/09/15	21	52.17	7	51.87	51.70	14	1,949	0.72%
2021/09/14	84	52.28	2	51.20	51.90	82	1,945	4.22%
2021/09/13	26	51.93	8	51.80	51.20	18	1,934	0.93%
2021/09/10	16	51.71	61	51.71	51.10	-45	1,932	-2.33%
2021/09/09	83	49.22	63	49.72	50.90	20	1,912	1.05%
2021/09/08	4	47.59	3	47.53	47.35	1	1,890	0.05%
2021/09/07	3	47.42	17	47.26	47.10	-14	1,892	-0.74%
2021/09/06	4	47.68	76	47.88	47.60	-72	1,893	-3.80%
2021/09/03	42	48.61	54	48.58	48.05	-12	1,905	-0.63%
2021/09/02	12	48.15	72	47.92	47.65	-60	1,913	-3.14%
2021/09/01	26	48.42	55	48.26	48.25	-29	1,914	-1.52%
2021/08/31	18	47.95	4	47.94	47.90	14	1,913	0.73%
2021/08/30	10	47.63	12	47.98	47.55	-2	1,919	-0.10%
2021/08/27	3	48.13	11	48.18	48.00	-8	1,938	-0.41%
2021/08/26	4	48.40	14	48.73	48.35	-10	1,937	-0.52%
2021/08/25	45	48.80	3	48.58	48.90	42	1,946	2.16%
2021/08/24	15	48.87	23	48.41	48.35	-8	1,946	-0.41%
2021/08/23	23	49.32	73	49.20	48.90	-50	1,950	-2.56%
2021/08/20	10	47.60	28	47.74	48.00	-18	1,949	-0.92%
2021/08/19	5	47.40	23	47.68	47.05	-18	1,950	-0.92%
2021/08/18	34	48.36	11	47.47	48.80	23	1,963	1.17%
2021/08/17	5	48.00	24	49.26	47.50	-19	1,986	-0.96%
2021/08/16	17	48.87	45	48.15	49.10	-28	1,979	-1.41%
2021/08/13	15	49.26	59	50.00	49.00	-44	1,971	-2.23%
2021/08/12	7	50.79	50	50.79	50.80	-43	1,959	-2.19%
2021/08/11	62	51.14	31	51.03	50.70	31	1,961	1.58%
2021/08/10	86	52.10	86	52.72	51.60	0	1,952	0.00%
2021/08/09	113	55.79	147	55.38	54.30	-34	1,927	-1.76%	大買/大賣/
2021/08/06	128	55.18	73	55.22	55.00	55	1,917	2.87%	大買/
2021/08/05	5	57.24	69	57.07	56.50	-64	1,906	-3.36%
2021/08/04	225	58.73	161	58.44	57.60	64	1,914	3.34%	大買/大賣/
2021/08/03	23	56.92	22	57.51	56.70	1	1,893	0.05%
2021/08/02	54	57.74	78	58.25	57.30	-24	1,903	-1.26%
2021/07/30	424	61.77	543	61.66	58.50	-119	1,871	-6.36%	大買/大賣/鉅額交易
2021/07/29	181	58.39	146	57.79	58.80	35	1,709	2.05%	大買/大賣/
2021/07/28	135	55.77	28	54.79	56.70	107	1,678	6.37%	大買/鉅額交易
2021/07/27	32	56.46	154	56.66	56.20	-122	1,678	-7.27%	大賣/鉅額交易
2021/07/26	129	57.60	96	57.75	57.80	33	1,679	1.96%	大買/
2021/07/23	125	55.37	2	55.15	55.10	123	1,660	7.41%	大買/鉅額交易
2021/07/22	100	54.75	59	54.59	53.90	41	1,667	2.46%
2021/07/21	26	53.47	25	54.22	52.90	1	1,669	0.06%
2021/07/20	31	54.78	64	55.13	54.40	-33	1,657	-1.99%
2021/07/19	33	56.66	20	56.77	56.40	13	1,650	0.79%
2021/07/16	25	57.23	58	57.25	56.70	-33	1,667	-1.98%
2021/07/15	45	56.74	51	56.54	56.60	-6	1,670	-0.36%
2021/07/14	165	56.05	107	55.83	56.30	58	1,678	3.45%	大買/大賣/
2021/07/13	184	57.63	106	57.49	55.50	78	1,690	4.61%	大買/大賣/
2021/07/12	156	58.98	100	59.54	58.10	56	1,654	3.38%	大買/
2021/07/09	52	61.27	81	61.33	60.50	-29	1,593	-1.82%
2021/07/08	254	61.29	192	61.18	61.50	62	1,600	3.87%	大買/大賣/
2021/07/07	101	58.74	99	58.81	59.00	2	1,539	0.13%	大買/
2021/07/06	201	58.95	320	59.19	58.80	-119	1,574	-7.56%	大買/大賣/鉅額交易
2021/07/05	201	57.61	109	56.78	58.00	92	1,762	5.22%	大買/大賣/
2021/07/02	72	55.30	48	55.17	55.10	24	1,773	1.35%
2021/07/01	108	55.71	199	55.37	54.70	-91	1,778	-5.12%	大買/大賣/
2021/06/30	250	55.30	119	55.57	55.00	131	1,754	7.47%	大買/大賣/鉅額交易
2021/06/29	36	53.25	192	54.15	52.70	-156	1,690	-9.23%	大賣/鉅額交易
2021/06/28	190	54.43	53	53.63	54.60	137	1,673	8.19%	大買/鉅額交易
2021/06/25	177	53.33	709	53.49	53.00	-532	1,659	-32.05%	大買/大賣/鉅額交易
2021/06/24	252	51.54	128	53.26	54.40	124	1,574	7.88%	大買/大賣/鉅額交易
2021/06/23	40	49.55	2	49.40	49.50	38	1,519	2.50%
2021/06/22	9	49.11	11	49.29	49.15	-2	1,541	-0.13%
2021/06/21	18	48.87	65	48.89	48.50	-47	1,543	-3.05%
2021/06/18	1	49.65	17	50.01	49.70	-16	1,542	-1.04%
2021/06/17	138	49.99	1	50.10	50.10	137	1,544	8.87%	大買/鉅額交易
2021/06/16	25	49.46	26	49.71	49.30	-1	1,542	-0.06%
2021/06/15	18	50.13	58	50.18	50.20	-40	1,536	-2.60%
2021/06/11	11	50.11	299	50.68	49.95	-288	1,532	-18.79%	大賣/鉅額交易
2021/06/10	162	51.12	23	51.88	51.40	139	1,514	9.18%	大買/鉅額交易
2021/06/09	18	49.83	36	49.79	49.40	-18	1,500	-1.20%
2021/06/08	62	49.97	9	50.04	50.50	53	1,495	3.54%
2021/06/07	74	49.09	58	48.67	49.35	16	1,498	1.07%
2021/06/04	54	50.82	178	50.43	49.80	-124	1,492	-8.31%	大賣/鉅額交易
2021/06/03	40	50.59	8	50.05	50.10	32	1,472	2.17%
2021/06/02	39	50.34	70	50.06	49.70	-31	1,469	-2.11%
2021/06/01	116	49.79	13	49.24	49.80	103	1,460	7.05%	大買/鉅額交易
2021/05/31	97	49.85	27	49.67	49.10	70	1,454	4.81%
2021/05/28	83	49.84	16	49.93	49.55	67	1,447	4.63%
2021/05/27	62	49.68	15	49.95	49.20	47	1,442	3.26%
2021/05/26	37	50.39	225	50.22	49.70	-188	1,438	-13.07%	大賣/鉅額交易
2021/05/25	157	50.53	121	50.33	51.50	36	1,420	2.54%	大買/大賣/
2021/05/24	104	47.17	30	46.83	47.45	74	1,393	5.31%	大買/
2021/05/21	147	45.78	26	45.55	45.95	121	1,392	8.69%	大買/鉅額交易
2021/05/20	40	44.61	82	44.70	44.25	-42	1,404	-2.99%
2021/05/19	115	44.27	74	44.17	44.65	41	1,410	2.91%	大買/
2021/05/18	168	42.13	32	41.43	43.10	136	1,406	9.67%	大買/鉅額交易
2021/05/17	101	40.52	102	39.53	39.20	-1	1,396	-0.07%	大買/大賣/
2021/05/14	35	45.23	134	45.00	43.50	-99	1,381	-7.17%	大賣/
2021/05/13	189	44.13	86	43.89	44.40	103	1,369	7.52%	大買/鉅額交易
2021/05/12	161	44.43	58	45.29	43.85	103	1,353	7.61%	大買/鉅額交易
2021/05/11	84	48.81	156	49.34	48.00	-72	1,339	-5.38%	大賣/
2021/05/10	107	52.22	126	52.58	51.00	-19	1,327	-1.43%	大買/大賣/
2021/05/07	54	49.63	13	49.78	49.60	41	1,313	3.12%
2021/05/06	22	48.70	112	48.79	48.25	-90	1,313	-6.85%	大賣/
2021/05/05	118	49.03	55	49.39	48.20	63	1,310	4.81%	大買/
2021/05/04	108	47.84	96	48.26	48.10	12	1,307	0.92%	大買/
2021/05/03	92	50.67	79	50.76	50.30	13	1,291	1.01%
2021/04/29	19	52.43	3	52.73	52.70	16	1,279	1.25%
2021/04/28	0	0.00	5	52.50	52.50	-5	1,275	-0.39%
2021/04/27	33	54.05	0	0.00	52.60	33	1,269	2.60%
2021/04/26	15	54.57	0	0.00	54.70	15	1,257	1.19%
2021/04/23	8	54.41	2	55.10	54.40	6	1,267	0.47%
2021/04/22	17	56.54	10	56.96	53.50	7	1,271	0.55%
2021/04/21	92	57.90	19	57.82	57.50	73	1,249	5.84%
2021/04/20	8	57.96	3	58.00	57.50	5	1,242	0.40%
2021/04/19	30	55.98	86	58.10	58.20	-56	1,239	-4.52%
2021/04/16	33	56.35	4	56.20	56.00	29	1,205	2.41%
2021/04/15	17	56.82	31	56.83	56.90	-14	1,222	-1.14%
2021/04/14	122	54.42	77	55.62	56.50	45	1,218	3.69%	大買/
2021/04/13	32	58.20	179	59.24	57.80	-147	1,181	-12.44%	大賣/鉅額交易
2021/04/12	131	59.88	166	60.18	58.10	-35	1,130	-3.10%	大買/大賣/
2021/04/09	319	60.95	163	61.00	60.20	156	1,047	14.89%	大買/大賣/鉅額交易
2021/04/08	26	55.37	22	56.41	57.60	4	767	0.52%
2021/04/07	32	52.06	18	51.84	52.40	14	673	2.08%
2021/04/06	69	50.21	53	50.40	50.80	16	638	2.51%
2021/04/01	5	49.07	29	49.10	48.60	-24	617	-3.89%
2021/03/31	5	48.23	81	48.17	48.20	-76	605	-12.56%
2021/03/30	44	47.65	161	48.80	48.90	-117	593	-19.72%	大賣/鉅額交易
2021/03/29	40	46.54	28	46.58	46.40	12	552	2.17%
2021/03/26	4	45.84	91	45.95	45.75	-87	559	-15.54%
2021/03/25	32	46.32	43	45.58	45.40	-11	587	-1.87%
2021/03/24	89	45.04	0	0.00	44.95	89	597	14.89%
2021/03/23	15	45.08	0	0.00	44.55	15	601	2.50%
2021/03/22	15	44.54	0	0.00	44.85	15	604	2.48%
2021/03/19	7	44.26	12	44.39	44.20	-5	622	-0.80%
2021/03/18	13	44.38	0	0.00	44.10	13	635	2.05%
2021/03/17	2	44.05	5	44.16	44.15	-3	655	-0.46%
2021/03/16	1	44.30	7	44.34	44.25	-6	669	-0.90%
2021/03/15	14	44.16	2	44.20	44.65	12	699	1.71%
2021/03/12	8	43.61	16	43.43	43.70	-8	704	-1.14%
2021/03/11	57	43.35	21	43.55	43.50	36	722	4.98%
2021/03/10	11	41.66	6	41.64	41.85	5	757	0.66%
2021/03/09	5	41.97	26	41.75	41.65	-21	772	-2.72%
2021/03/08	12	43.02	0	0.00	42.30	12	796	1.51%
2021/03/05	3	42.30	4	42.35	42.35	-1	808	-0.12%
2021/03/04	2	42.60	7	42.86	42.75	-5	827	-0.60%
2021/03/03	7	42.54	8	42.63	42.85	-1	856	-0.12%
2021/03/02	9	43.24	10	43.01	42.95	-1	864	-0.12%
2021/02/26	9	43.04	5	43.15	43.20	4	872	0.46%
2021/02/25	1	43.30	2	43.35	43.50	-1	882	-0.11%
2021/02/24	3	43.68	20	43.93	43.65	-17	892	-1.90%
2021/02/23	10	43.55	62	43.40	43.75	-52	915	-5.68%
2021/02/22	9	44.43	263	44.31	44.20	-254	957	-26.53%	大賣/鉅額交易
2021/02/19	18	43.31	21	43.34	44.60	-3	948	-0.32%
2021/02/18	7	42.34	20	42.36	42.15	-13	947	-1.37%
2021/02/17	26	41.98	29	41.94	42.00	-3	951	-0.32%
2021/02/05	6	41.28	4	41.36	41.40	2	959	0.21%
2021/02/04	18	41.62	1	41.30	41.30	17	983	1.73%
2021/02/03	37	41.76	3	41.67	41.30	34	1,011	3.36%
2021/02/02	112	41.42	6	41.31	41.40	106	1,062	9.98%	大買/鉅額交易
2021/02/01	40	40.22	8	40.12	40.60	32	1,134	2.82%
2021/01/29	12	40.58	48	40.57	40.05	-36	1,177	-3.06%
2021/01/28	12	41.98	3	41.82	41.25	9	1,205	0.75%
2021/01/27	49	41.55	5	41.60	41.30	44	1,219	3.61%
2021/01/26	1	41.45	13	41.33	41.10	-12	1,267	-0.95%
2021/01/25	47	41.97	7	42.06	42.60	40	1,283	3.12%
2021/01/22	29	41.19	0	0.00	41.25	29	1,393	2.08%
2021/01/21	26	41.64	3	41.73	40.90	23	1,413	1.63%
2021/01/20	12	41.38	83	42.06	41.10	-71	1,448	-4.90%
2021/01/19	38	43.75	4	43.68	43.60	34	1,485	2.29%
2021/01/18	126	42.33	8	43.06	43.70	118	1,497	7.88%	大買/鉅額交易
2021/01/15	17	42.60	27	43.09	42.20	-10	1,503	-0.66%
2021/01/14	0	0.00	7	44.41	44.30	-7	1,502	-0.47%
2021/01/13	112	44.72	2	44.88	44.40	110	1,518	7.25%	大買/鉅額交易
2021/01/12	93	43.58	41	44.20	43.70	52	1,563	3.33%
2021/01/11	2	45.70	64	45.64	45.40	-62	1,591	-3.90%
2021/01/08	48	46.55	92	46.93	46.00	-44	1,631	-2.70%
2021/01/07	109	45.27	3	45.33	45.10	106	1,632	6.49%	大買/鉅額交易
2021/01/06	2	46.25	59	44.98	44.30	-57	1,659	-3.43%
2021/01/05	4	46.43	17	46.06	45.95	-13	1,722	-0.75%
2021/01/04	7	46.73	14	46.65	46.70	-7	1,870	-0.37%
2020/12/31	5	45.81	17	45.44	45.85	-12	2,039	-0.59%
2020/12/30	9	45.58	17	45.51	45.65	-8	2,163	-0.37%
2020/12/29	24	45.88	66	45.66	45.10	-42	2,496	-1.68%
2020/12/28	39	44.80	2	44.78	45.45	37	2,611	1.42%
2020/12/25	0	0.00	5	46.28	45.50	-5	2,710	-0.18%
2020/12/24	46	46.30	21	46.22	46.10	25	3,119	0.80%
2020/12/23	51	45.18	4	45.43	45.30	47	3,289	1.43%
2020/12/22	18	45.84	2	46.13	45.20	16	3,537	0.45%
2020/12/21	51	45.63	45	45.77	45.90	6	3,637	0.16%
2020/12/18	22	49.43	145	48.95	48.60	-123	3,662	-3.36%	大賣/鉅額交易
2020/12/17	12	50.39	54	49.91	50.10	-42	3,693	-1.14%
2020/12/16	34	50.60	45	50.08	50.20	-11	3,708	-0.30%
2020/12/15	171	51.40	109	50.24	49.75	62	3,740	1.66%	大買/大賣/
2020/12/14	2	50.10	75	50.00	50.70	-73	3,773	-1.93%
2020/12/11	106	51.73	122	50.65	50.40	-16	3,938	-0.41%	大買/大賣/
2020/12/10	64	50.96	7	50.86	51.30	57	3,967	1.44%
2020/12/09	136	52.14	185	50.93	50.70	-49	4,020	-1.22%	大買/大賣/
2020/12/08	83	51.47	8	51.08	51.20	75	4,150	1.81%
2020/12/07	111	51.45	20	50.87	50.60	91	4,337	2.10%	大買/
2020/12/04	214	52.23	220	51.93	51.70	-6	4,980	-0.12%	大買/大賣/
2020/12/03	14	51.35	83	51.46	51.20	-69	5,094	-1.35%
2020/12/02	211	51.50	14	51.12	51.90	197	5,117	3.85%	大買/鉅額交易
2020/12/01	30	50.63	83	50.28	50.70	-53	5,131	-1.03%
2020/11/30	122	51.84	77	50.97	50.70	45	5,184	0.87%	大買/
2020/11/27	113	51.62	53	51.37	51.40	60	5,216	1.15%	大買/
2020/11/26	19	50.47	10	50.28	50.40	9	5,261	0.17%
2020/11/25	23	50.48	14	50.41	50.10	9	5,342	0.17%
2020/11/24	3	51.00	61	50.80	50.20	-58	5,376	-1.08%
2020/11/23	59	51.10	40	50.96	51.10	19	5,441	0.35%
2020/11/20	14	51.19	79	51.32	50.90	-65	5,500	-1.18%
2020/11/19	108	50.98	9	50.29	51.70	99	5,513	1.80%	大買/
2020/11/18	12	49.62	16	49.69	49.55	-4	5,535	-0.07%
2020/11/17	2	49.43	14	49.19	49.05	-12	5,575	-0.22%
2020/11/16	1	49.95	15	49.60	49.30	-14	5,669	-0.25%
2020/11/13	42	49.80	12	49.58	49.60	30	5,726	0.52%
2020/11/12	9	49.46	27	49.49	49.05	-18	5,842	-0.31%
2020/11/11	7	50.21	106	49.74	49.80	-99	6,032	-1.64%	大賣/
2020/11/10	4	50.60	179	50.71	50.20	-175	6,041	-2.90%	大賣/鉅額交易
2020/11/09	758	52.79	422	51.87	51.80	336	6,039	5.56%	大買/大賣/鉅額交易
2020/11/06	204	52.27	206	51.28	51.10	-2	6,023	-0.03%	大買/大賣/
2020/11/05	202	51.82	39	50.98	50.90	163	6,089	2.68%	大買/鉅額交易
2020/11/04	30	51.53	31	50.89	50.80	-1	6,204	-0.02%
2020/11/03	143	52.16	138	50.83	50.70	5	6,293	0.08%	大買/大賣/
2020/11/02	30	50.72	3	50.47	50.40	27	6,533	0.41%
2020/10/30	511	52.48	689	51.51	50.20	-178	6,651	-2.68%	大買/大賣/鉅額交易
2020/10/29	69	50.30	26	50.01	50.60	43	6,903	0.62%
2020/10/28	60	50.48	10	49.86	50.20	50	7,026	0.71%
2020/10/27	11	50.60	28	50.27	50.00	-17	7,187	-0.24%
2020/10/26	5	52.60	18	52.09	51.50	-13	7,215	-0.18%
2020/10/23	69	52.47	10	52.47	52.20	59	7,247	0.81%
2020/10/22	36	51.61	1	52.00	51.50	35	7,246	0.48%
2020/10/21	2	51.60	1	52.20	51.80	1	7,247	0.01%
2020/10/20	0	0.00	61	52.83	52.00	-61	7,248	-0.84%
2020/10/19	59	51.77	10	51.30	52.70	49	7,208	0.68%
2020/10/16	0	0.00	30	50.99	50.60	-30	7,171	-0.42%
2020/10/15	10	51.80	7	52.99	51.60	3	7,157	0.04%
2020/10/14	0	0.00	10	52.65	52.50	-10	7,140	-0.14%
2020/10/13	18	52.87	210	52.34	52.00	-192	7,134	-2.69%	大賣/鉅額交易
2020/10/12	198	53.26	10	56.69	52.00	188	7,070	2.66%	大買/鉅額交易
2020/10/08	64	56.48	101	56.92	56.00	-37	6,957	-0.53%	大賣/
2020/10/07	88	56.13	20	55.58	55.70	68	6,908	0.98%
2020/10/06	49	54.73	169	55.04	55.20	-120	6,877	-1.74%	大賣/鉅額交易
2020/10/05	160	52.39	0	0.00	53.00	160	6,569	2.44%	大買/鉅額交易
2020/09/30	3	50.13	78	50.25	50.80	-75	6,483	-1.16%
2020/09/29	75	51.80	32	51.76	49.90	43	6,440	0.67%
2020/09/28	19	49.24	98	48.97	51.20	-79	6,078	-1.30%
2020/09/25	99	48.53	83	48.52	49.50	16	5,937	0.27%
2020/09/24	135	48.97	81	48.57	47.70	54	5,731	0.94%	大買/
2020/09/23	10	48.01	56	48.58	47.70	-46	5,735	-0.80%
2020/09/22	119	48.17	105	48.22	48.80	14	5,693	0.25%	大買/大賣/
2020/09/21	54	47.39	5	48.00	47.35	49	5,647	0.87%
2020/09/18	3	47.80	22	48.09	47.30	-19	5,646	-0.34%
2020/09/17	19	48.06	79	47.54	48.05	-60	5,641	-1.06%
2020/09/16	102	48.52	32	47.35	47.50	70	5,735	1.22%	大買/
2020/09/15	5	46.35	61	45.98	46.00	-56	5,610	-1.00%
2020/09/14	5	45.89	248	45.70	45.70	-243	5,582	-4.35%	大賣/鉅額交易
2020/09/11	119	49.10	214	48.42	46.70	-95	5,532	-1.72%	大買/大賣/
2020/09/10	7	48.08	206	50.37	48.00	-199	5,401	-3.68%	大賣/鉅額交易
2020/09/09	613	51.24	212	50.29	49.75	401	5,242	7.65%	大買/大賣/鉅額交易
2020/09/08	192	47.21	91	46.65	49.55	101	4,643	2.17%	大買/鉅額交易
2020/09/07	111	45.89	155	45.60	45.05	-44	4,544	-0.97%	大買/大賣/
2020/09/04	189	45.54	22	44.74	45.60	167	4,582	3.64%	大買/鉅額交易
2020/09/03	1	46.70	15	46.63	45.50	-14	4,645	-0.30%
2020/09/02	33	45.31	28	45.21	46.20	5	4,627	0.11%
2020/09/01	15	45.67	190	45.03	45.40	-175	4,677	-3.74%	大賣/鉅額交易
2020/08/31	59	44.73	51	45.23	44.75	8	4,700	0.17%
2020/08/28	3	43.70	269	43.96	43.75	-266	4,634	-5.74%	大賣/鉅額交易
2020/08/27	190	44.55	104	44.12	44.00	86	4,627	1.86%	大買/大賣/
2020/08/26	33	44.26	72	43.40	43.45	-39	4,579	-0.85%
2020/08/25	39	43.57	35	43.90	43.00	4	4,547	0.09%
2020/08/24	0	0.00	29	44.32	43.45	-29	4,546	-0.64%
2020/08/21	44	43.22	63	42.36	42.80	-19	4,522	-0.42%
2020/08/20	314	41.16	287	40.58	39.90	27	4,556	0.59%	大買/大賣/
2020/08/19	36	44.67	60	45.25	44.10	-24	4,647	-0.52%
2020/08/18	45	46.03	296	45.94	46.10	-251	4,627	-5.42%	大賣/鉅額交易
2020/08/17	244	45.66	32	45.55	47.25	212	4,654	4.55%	大買/鉅額交易
2020/08/14	60	43.77	66	43.58	43.35	-6	4,594	-0.13%
2020/08/13	2	43.10	136	43.19	43.65	-134	4,667	-2.87%	大賣/鉅額交易
2020/08/12	0	0.00	154	43.34	44.20	-154	4,652	-3.31%	大賣/鉅額交易
2020/08/11	206	43.07	31	44.39	42.70	175	4,607	3.80%	大買/鉅額交易
2020/08/10	124	45.02	219	46.82	44.20	-95	4,504	-2.11%	大買/大賣/
2020/08/07	78	45.60	66	45.60	45.60	12	4,360	0.28%
2020/08/06	205	43.66	465	43.36	46.20	-260	4,250	-6.12%	大買/大賣/鉅額交易
2020/08/05	60	41.85	134	41.73	42.30	-74	3,962	-1.87%	大賣/
2020/08/04	678	43.25	203	42.32	40.50	475	3,828	12.41%	大買/大賣/鉅額交易
2020/08/03	0	0.00	8	41.03	41.80	-8	3,463	-0.23%
2020/07/31	185	35.27	142	36.57	38.00	43	3,318	1.30%	大買/大賣/
2020/07/30	64	34.51	242	34.79	34.55	-178	3,141	-5.67%	大賣/鉅額交易
2020/07/29	275	33.48	14	32.69	33.50	261	3,068	8.51%	大買/鉅額交易
2020/07/28	45	32.18	7	32.15	31.70	38	3,023	1.26%
2020/07/27	4	32.79	33	32.56	32.35	-29	3,015	-0.96%
2020/07/24	10	32.97	8	32.96	32.25	2	3,010	0.07%
2020/07/23	25	32.75	25	33.17	32.70	0	2,995	0.00%
2020/07/22	5	33.47	25	33.50	33.10	-20	2,983	-0.67%
2020/07/21	52	33.81	3	33.40	33.25	49	2,971	1.65%
2020/07/20	3	33.25	0	0.00	33.05	3	2,937	0.10%
2020/07/15	2	33.10	1	34.10	32.90	1	2,881	0.03%
2020/07/14	10	34.32	49	35.76	33.80	-39	2,845	-1.37%
2020/07/13	53	34.17	2	31.95	34.20	51	2,717	1.88%
2020/07/10	3	32.07	2	33.20	31.80	1	2,624	0.04%
2020/07/09	0	0.00	67	34.10	33.20	-67	2,601	-2.58%
2020/07/08	105	34.34	37	34.53	33.95	68	2,560	2.66%	大買/
2020/07/07	0	0.00	20	34.30	33.65	-20	2,493	-0.80%
2020/07/06	5	33.78	4	33.58	33.95	1	2,460	0.04%
2020/07/03	0	0.00	119	34.22	33.95	-119	2,436	-4.88%	大賣/鉅額交易
2020/07/02	135	33.60	45	34.62	34.80	90	2,392	3.76%	大買/
2020/07/01	0	0.00	1	32.80	32.35	-1	2,277	-0.04%
2020/06/30	0	0.00	4	32.55	32.15	-4	2,259	-0.18%
2020/06/29	0	0.00	14	32.89	32.10	-14	2,241	-0.62%
2020/06/24	7	31.86	7	32.51	32.20	0	2,220	0.00%
2020/06/23	18	33.84	6	35.08	32.20	12	2,192	0.55%
2020/06/22	5	30.91	5	31.53	33.20	0	2,045	0.00%
2020/06/19	3	30.53	4	30.78	30.20	-1	1,997	-0.05%
2020/06/18	3	31.12	0	0.00	30.95	3	1,986	0.15%
2020/06/17	4	31.19	6	32.13	31.00	-2	1,980	-0.10%
2020/06/16	6	31.93	32	32.83	31.80	-26	1,956	-1.33%
2020/06/15	0	0.00	80	31.92	31.70	-80	1,926	-4.15%
2020/06/12	58	29.38	103	29.87	30.30	-45	1,867	-2.41%	大賣/
2020/06/11	87	31.60	195	32.57	31.20	-108	1,815	-5.95%	大賣/鉅額交易
2020/06/10	77	32.01	208	32.63	32.00	-131	1,741	-7.52%	大賣/鉅額交易
2020/06/05	4	34.50	0	0.00	35.65	4	1,521	0.26%
2020/06/04	3	32.80	0	0.00	32.45	3	1,443	0.21%
2020/06/03	0	0.00	4	32.60	32.20	-4	1,423	-0.28%
2020/06/01	0	0.00	17	33.19	32.75	-17	1,356	-1.25%
2020/05/29	4	31.50	0	0.00	33.35	4	1,317	0.30%
2020/05/28	12	31.90	6	31.95	32.00	6	1,277	0.47%
2020/05/27	59	31.22	4	31.25	31.25	55	1,233	4.46%
2020/05/26	369	32.58	100	33.41	32.75	269	1,151	23.35%	大買/鉅額交易
2020/05/25	17	30.45	15	31.13	31.45	2	957	0.21%
2020/05/22	53	27.08	315	27.66	28.60	-262	911	-28.73%	大賣/鉅額交易
2020/05/21	160	25.46	165	25.74	26.00	-5	757	-0.66%	大買/大賣/
2020/05/20	59	23.60	104	23.73	24.00	-45	602	-7.47%	大賣/
2020/05/19	32	21.48	1	21.70	21.85	31	493	6.28%
2020/05/18	99	19.01	21	19.61	19.90	78	459	16.98%
2020/05/15	28	18.39	6	18.40	18.10	22	440	5.00%
2020/05/14	13	18.98	45	18.84	18.40	-32	429	-7.44%
2020/05/13	21	19.44	8	19.30	19.60	13	423	3.07%
2020/05/12	11	19.87	28	19.66	19.45	-17	424	-4.00%
2020/05/11	18	19.85	25	19.86	19.85	-7	421	-1.66%
2020/05/08	1	19.55	19	19.66	19.75	-18	414	-4.34%
2020/05/07	5	19.65	52	19.60	19.45	-47	411	-11.43%
2020/05/06	50	19.74	82	20.13	19.55	-32	408	-7.84%
2020/05/05	21	19.15	9	19.06	19.00	12	386	3.11%
2020/05/04	35	18.83	3	18.77	18.75	32	389	8.22%
2020/04/30	58	19.16	19	19.34	19.05	39	390	9.98%
2020/04/29	20	19.16	24	19.06	19.05	-4	392	-1.02%
2020/04/28	19	18.43	23	18.58	18.75	-4	386	-1.03%
2020/04/27	53	18.23	2	17.90	18.35	51	390	13.05%
2020/04/24	9	17.75	7	17.65	17.90	2	389	0.51%
2020/04/23	31	17.74	21	17.47	17.80	10	389	2.56%
2020/04/22	9	17.09	5	17.19	17.40	4	387	1.03%
2020/04/21	0	0.00	54	17.52	17.20	-54	385	-14.00%
2020/04/20	22	18.17	1	18.15	18.15	21	381	5.50%
2020/04/17	20	18.48	42	18.37	18.30	-22	379	-5.79%
2020/04/16	40	18.13	8	18.20	18.30	32	375	8.53%
2020/04/15	4	18.73	42	18.54	18.25	-38	372	-10.20%
2020/04/14	37	18.18	23	18.03	18.50	14	368	3.80%
2020/04/13	10	17.70	42	17.64	17.50	-32	362	-8.82%
2020/04/10	47	17.89	21	17.91	18.00	26	365	7.11%
2020/04/09	22	18.96	44	18.64	18.35	-22	360	-6.11%
2020/04/08	72	17.28	0	0.00	18.00	72	337	21.34%
2020/04/07	74	16.25	10	16.27	16.40	64	324	19.70%
2020/04/06	2	15.60	0	0.00	15.65	2	318	0.63%
2020/04/01	2	15.70	0	0.00	15.75	2	316	0.63%
2020/03/31	2	15.90	0	0.00	15.90	2	316	0.63%
2020/03/30	6	15.78	0	0.00	15.90	6	316	1.90%
2020/03/27	10	16.42	0	0.00	16.00	10	315	3.17%
2020/03/26	26	16.19	0	0.00	16.50	26	310	8.37%
2020/03/25	6	16.80	0	0.00	16.30	6	305	1.96%
2020/03/24	8	16.26	11	16.51	16.25	-3	298	-1.00%
2020/03/23	8	15.83	31	15.67	16.05	-23	293	-7.84%
2020/03/20	12	14.50	0	0.00	14.65	12	280	4.28%
2020/03/19	21	13.61	10	13.94	13.35	11	275	3.99%
2020/03/18	10	14.90	0	0.00	14.60	10	270	3.70%
2020/03/17	12	14.96	0	0.00	14.50	12	266	4.50%
2020/03/16	9	15.51	0	0.00	15.35	9	272	3.30%
2020/03/13	10	15.22	0	0.00	15.25	10	273	3.66%
2020/03/12	10	16.81	0	0.00	16.40	10	261	3.83%
2020/03/11	4	18.16	0	0.00	18.05	4	247	1.62%
2020/03/10	19	17.63	0	0.00	17.85	19	245	7.74%
2020/03/09	5	18.92	16	18.85	18.60	-11	240	-4.58%
2020/03/06	1	19.70	0	0.00	19.50	1	238	0.42%
2020/03/05	1	20.05	0	0.00	19.95	1	238	0.42%
2020/03/04	1	19.85	0	0.00	19.70	1	239	0.42%
2020/03/03	1	19.90	0	0.00	19.85	1	239	0.42%
2020/03/02	26	19.28	0	0.00	19.25	26	240	10.83%
2020/02/27	4	19.95	0	0.00	19.70	4	239	1.67%
2020/02/26	2	20.30	0	0.00	20.30	2	236	0.84%
2020/02/25	1	20.30	0	0.00	20.40	1	236	0.42%
2020/02/24	1	21.10	0	0.00	20.80	1	236	0.42%
2020/02/21	4	21.35	0	0.00	21.40	4	236	1.69%
2020/02/20	2	21.08	0	0.00	20.90	2	234	0.85%
2020/02/19	3	21.22	0	0.00	21.25	3	234	1.28%
2020/02/18	2	20.90	0	0.00	20.95	2	237	0.84%
2020/02/17	2	20.95	0	0.00	20.80	2	245	0.81%
2020/02/14	2	20.90	0	0.00	21.00	2	245	0.82%
2020/02/13	5	21.01	0	0.00	20.90	5	247	2.02%
2020/02/12	2	20.40	0	0.00	20.40	2	249	0.80%
2020/02/11	1	20.45	0	0.00	20.25	1	258	0.39%
2020/02/10	1	20.05	0	0.00	20.30	1	259	0.39%
2020/02/07	1	20.70	8	20.98	20.55	-7	259	-2.70%
2020/02/06	3	21.48	0	0.00	21.30	3	259	1.15%
2020/02/05	8	21.38	0	0.00	21.35	8	258	3.09%
2020/02/04	4	20.89	0	0.00	20.60	4	251	1.59%
2020/02/03	9	19.82	0	0.00	20.80	9	246	3.65%
2020/01/31	7	20.45	0	0.00	20.85	7	231	3.02%
2020/01/30	5	22.16	0	0.00	21.40	5	229	2.18%
2020/01/20	3	23.83	0	0.00	23.75	3	221	1.36%
2020/01/17	1	24.00	0	0.00	23.95	1	219	0.46%
2020/01/16	3	24.08	0	0.00	24.05	3	222	1.35%
2020/01/15	1	24.10	0	0.00	24.10	1	223	0.45%
2020/01/14	1	24.25	0	0.00	24.15	1	225	0.44%
2020/01/13	1	24.10	0	0.00	24.10	1	229	0.44%
2020/01/10	7	23.94	0	0.00	23.90	7	231	3.02%
2020/01/09	4	23.88	0	0.00	23.90	4	238	1.67%
2020/01/08	1	23.95	0	0.00	23.75	1	244	0.41%
2020/01/07	1	24.20	3	24.28	24.15	-2	246	-0.81%
2020/01/06	24	24.14	10	23.57	24.30	14	261	5.36%
2020/01/03	2	24.03	0	0.00	23.85	2	257	0.78%
2020/01/02	2	24.23	0	0.00	24.20	2	257	0.78%
2019/12/31	12	24.00	0	0.00	24.05	12	257	4.65%
2019/12/30	10	23.99	0	0.00	23.75	10	259	3.86%
2019/12/27	4	24.08	0	0.00	23.90	4	263	1.52%
2019/12/26	9	24.17	0	0.00	24.00	9	274	3.28%
2019/12/25	11	24.04	0	0.00	24.00	11	275	3.99%
2019/12/24	3	23.87	0	0.00	23.75	3	277	1.08%
2019/12/23	2	24.13	0	0.00	24.00	2	277	0.72%
2019/12/20	14	24.25	0	0.00	24.30	14	280	5.00%
2019/12/19	5	24.21	0	0.00	24.20	5	280	1.78%
2019/12/18	74	24.07	0	0.00	24.35	74	281	26.28%
2019/12/17	15	23.60	0	0.00	23.70	15	277	5.41%
2019/12/16	31	23.61	0	0.00	23.75	31	278	11.12%
2019/12/13	6	23.38	10	23.43	23.25	-4	280	-1.43%
2019/12/12	3	23.63	6	23.75	23.55	-3	282	-1.06%
2019/12/11	8	23.69	56	23.74	23.50	-48	280	-17.14%
2019/12/10	7	24.31	2	24.35	24.25	5	268	1.86%
2019/12/04	27	25.27	0	0.00	25.15	27	264	10.22%
2019/12/02	0	0.00	2	24.70	24.40	-2	257	-0.78%
2019/11/29	0	0.00	4	24.91	24.70	-4	260	-1.53%
2019/11/28	11	25.33	0	0.00	25.25	11	262	4.20%
2019/11/27	4	25.50	0	0.00	25.30	4	264	1.51%
2019/11/26	1	25.55	0	0.00	25.70	1	266	0.38%
2019/11/25	8	25.21	0	0.00	25.40	8	269	2.97%
2019/11/22	19	24.87	0	0.00	25.00	19	270	7.01%
2019/11/21	15	24.58	2	24.50	24.60	13	272	4.78%
2019/11/19	12	24.35	0	0.00	24.50	12	283	4.23%
2019/11/18	2	24.18	0	0.00	24.15	2	290	0.69%
2019/11/15	7	23.90	7	24.01	24.05	0	290	0.00%
2019/11/14	11	24.28	30	24.86	24.20	-19	286	-6.63%
2019/11/13	1	25.35	1	25.55	25.35	0	278	0.00%
2019/11/12	0	0.00	29	25.61	25.30	-29	280	-10.35%
2019/11/11	0	0.00	61	25.90	25.60	-61	279	-21.84%
2019/11/08	14	25.93	3	26.05	26.45	11	279	3.94%
2019/11/07	4	25.36	4	25.25	25.25	0	270	0.00%
2019/11/06	4	25.41	0	0.00	25.35	4	270	1.48%
2019/11/05	14	25.39	0	0.00	25.40	14	275	5.09%
2019/11/04	3	25.27	1	25.30	25.20	2	276	0.72%
2019/11/01	1	25.40	2	25.35	25.30	-1	276	-0.36%
2019/10/31	1	25.50	0	0.00	25.50	1	282	0.35%
2019/10/30	5	25.69	0	0.00	25.60	5	285	1.75%
2019/10/29	24	25.59	0	0.00	25.35	24	289	8.28%
2019/10/28	4	25.81	2	25.90	25.65	2	301	0.66%
2019/10/25	1	25.90	3	26.33	25.90	-2	330	-0.60%
2019/10/24	13	26.20	0	0.00	26.20	13	334	3.88%
2019/10/23	9	26.58	0	0.00	26.50	9	335	2.68%
2019/10/22	6	26.87	1	27.00	26.85	5	341	1.46%
2019/10/21	29	26.84	0	0.00	26.85	29	343	8.44%
2019/10/18	22	26.44	0	0.00	26.25	22	343	6.40%
2019/10/17	24	26.49	22	26.43	26.45	2	347	0.58%
2019/10/16	39	25.66	9	25.71	26.05	30	349	8.59%
2019/10/15	8	25.18	0	0.00	25.10	8	349	2.29%
2019/10/14	20	25.39	0	0.00	25.15	20	370	5.39%
2019/10/09	5	26.39	2	26.40	26.20	3	368	0.81%
2019/10/08	2	26.60	3	26.75	26.60	-1	372	-0.27%
2019/10/07	0	0.00	1	26.95	26.85	-1	388	-0.26%
2019/10/04	2	26.80	18	27.08	26.80	-16	394	-4.06%
2019/10/03	8	26.78	2	27.30	27.05	6	400	1.50%
2019/10/02	19	26.79	25	26.73	26.70	-6	406	-1.48%
2019/10/01	0	0.00	31	27.71	27.45	-31	401	-7.72%
2019/09/27	3	27.65	53	27.93	27.65	-50	407	-12.27%
2019/09/26	0	0.00	21	28.43	28.30	-21	412	-5.09%
2019/09/23	2	28.85	0	0.00	28.90	2	435	0.46%
2019/09/19	3	28.85	0	0.00	28.85	3	437	0.69%
2019/09/18	6	29.05	0	0.00	29.00	6	437	1.37%
2019/09/17	17	29.59	7	29.01	29.20	10	441	2.27%
2019/09/16	3	29.05	2	29.05	29.00	1	467	0.21%
2019/09/12	9	29.31	1	29.35	29.25	8	471	1.69%
2019/09/11	2	29.13	0	0.00	29.15	2	479	0.42%
2019/09/10	3	29.17	0	0.00	29.05	3	485	0.62%
2019/09/09	2	29.88	0	0.00	29.95	2	507	0.39%
2019/09/06	15	30.02	0	0.00	29.95	15	509	2.94%
2019/09/05	19	30.31	0	0.00	30.20	19	511	3.72%
2019/09/04	37	30.29	0	0.00	30.20	37	512	7.22%
2019/09/03	38	29.93	0	0.00	29.80	38	515	7.37%
2019/09/02	83	29.66	0	0.00	29.75	83	521	15.90%
2019/08/30	37	29.59	0	0.00	29.45	37	530	6.98%
2019/08/29	37	29.31	0	0.00	29.20	37	545	6.79%
2019/08/28	24	30.08	0	0.00	29.95	24	557	4.30%
2019/08/27	12	30.04	0	0.00	29.95	12	596	2.01%
2019/08/26	1	30.00	4	30.03	29.70	-3	630	-0.48%
2019/08/23	3	30.65	11	30.78	30.40	-8	630	-1.27%
2019/08/22	19	30.16	1	30.35	30.05	18	626	2.87%
2019/08/21	40	29.84	10	30.19	30.00	30	634	4.73%
2019/08/20	19	29.56	10	29.37	29.30	9	635	1.42%
2019/08/19	2	29.43	7	29.38	29.40	-5	640	-0.78%
2019/08/16	0	0.00	2	29.13	29.05	-2	644	-0.31%
2019/08/15	0	0.00	2	28.90	28.70	-2	648	-0.31%
2019/08/14	4	29.55	5	29.43	29.20	-1	649	-0.15%
2019/08/13	0	0.00	1	28.60	29.35	-1	652	-0.15%
2019/08/12	0	0.00	1	28.65	29.00	-1	657	-0.15%
2019/08/08	0	0.00	2	29.05	29.00	-2	660	-0.30%
2019/08/07	2	29.30	16	29.11	28.80	-14	671	-2.09%
2019/08/06	14	28.74	11	28.86	29.05	3	675	0.44%
2019/08/05	0	0.00	6	29.68	29.55	-6	681	-0.88%
2019/07/31	0	0.00	46	30.63	30.60	-46	725	-6.34%
2019/07/30	0	0.00	96	31.99	31.20	-96	724	-13.26%
2019/07/29	0	0.00	57	32.20	32.45	-57	719	-7.93%
2019/07/26	110	31.26	0	0.00	31.40	110	696	15.80%	大買/鉅額交易
2019/07/24	4	31.43	14	31.09	31.25	-10	712	-1.40%
2019/07/23	0	0.00	14	30.83	30.70	-14	721	-1.94%
2019/07/22	3	31.08	9	30.96	30.90	-6	734	-0.82%
2019/07/19	8	31.22	11	31.25	31.15	-3	739	-0.41%
2019/07/18	5	31.73	0	0.00	31.55	5	739	0.68%
2019/07/17	0	0.00	11	31.10	31.55	-11	735	-1.50%
2019/07/16	0	0.00	24	31.43	31.30	-24	738	-3.25%
2019/07/15	14	31.13	0	0.00	31.35	14	729	1.92%
2019/07/11	8	30.98	0	0.00	30.85	8	752	1.06%
2019/07/10	25.4	30.55	2	30.30	30.55	23.4	752	3.11%
2019/07/09	0	0.00	15	30.15	30.00	-15	769	-1.95%
2019/07/08	0	0.00	2	30.70	30.70	-2	788	-0.25%
2019/07/05	44	30.35	0	0.00	30.40	44	804	5.47%
2019/07/04	0	0.00	10	30.10	30.30	-10	853	-1.17%
2019/07/03	0	0.00	8	30.05	30.10	-8	869	-0.92%
2019/07/02	5	30.05	34	30.32	30.00	-29	889	-3.26%
2019/07/01	5	29.83	8	29.77	29.60	-3	882	-0.34%
2019/06/28	0	0.00	22	29.55	29.70	-22	906	-2.43%
2019/06/27	12	29.69	14	29.61	29.85	-2	938	-0.21%
2019/06/26	0	0.00	34	29.36	29.35	-34	994	-3.42%
2019/06/25	0	0.00	10	29.79	29.55	-10	1,056	-0.95%
2019/06/24	10	29.91	25	29.94	29.90	-15	1,219	-1.23%
2019/06/21	6	31.00	30	30.66	30.25	-24	1,285	-1.87%
2019/06/20	1	29.70	12	29.81	30.00	-11	1,586	-0.69%
2019/06/19	0	0.00	8	30.21	29.95	-8	1,828	-0.44%
2019/06/18	0	0.00	6	29.80	29.85	-6	1,856	-0.32%
2019/06/17	20	30.36	7	29.87	29.75	13	1,858	0.70%
2019/06/14	0	0.00	6	28.78	28.80	-6	1,842	-0.33%
2019/06/13	0	0.00	2	29.20	28.75	-2	1,855	-0.11%
2019/06/11	6	29.95	4	29.65	29.60	2	1,945	0.10%
2019/06/06	0	0.00	9	30.10	29.55	-9	2,005	-0.45%
2019/06/05	0	0.00	19	29.61	29.15	-19	2,012	-0.94%
2019/06/04	4	29.36	19	29.15	28.95	-15	2,019	-0.74%
2019/06/03	2	29.50	127	29.48	29.50	-125	2,030	-6.16%	大賣/鉅額交易
2019/05/31	0	0.00	85	28.67	30.00	-85	1,997	-4.26%
2019/05/30	5	27.49	0	0.00	27.30	5	1,984	0.25%
2019/05/29	0	0.00	30	27.30	27.10	-30	1,996	-1.50%
2019/05/28	43	27.05	19	26.65	27.45	24	2,009	1.19%
2019/05/27	13	26.98	40	27.08	26.70	-27	2,025	-1.33%
2019/05/24	1	27.90	27	27.62	27.30	-26	2,032	-1.28%
2019/05/23	1	27.60	23	27.84	27.65	-22	2,047	-1.07%
2019/05/22	21	28.89	14	28.75	28.40	7	2,080	0.34%
2019/05/21	32	28.43	18	28.58	28.90	14	2,146	0.65%
2019/05/20	4	28.20	2	28.10	28.05	2	2,301	0.09%
2019/05/17	3	29.82	19	29.57	28.70	-16	2,337	-0.68%
2019/05/16	0	0.00	34	29.99	29.60	-34	2,383	-1.43%
2019/05/15	19	30.22	7	30.66	30.35	12	2,431	0.49%
2019/05/14	39	29.29	2	29.40	29.40	37	2,455	1.51%
2019/05/13	15	29.87	5	29.80	29.60	10	2,537	0.39%
2019/05/10	39	29.91	14	29.80	29.45	25	2,540	0.98%
2019/05/09	46	29.99	0	0.00	29.65	46	2,548	1.81%
2019/05/08	9	31.37	49	31.27	31.20	-40	2,536	-1.58%
2019/05/07	0	0.00	19	32.39	32.20	-19	2,545	-0.75%
2019/05/06	0	0.00	61	32.81	32.20	-61	2,599	-2.35%
2019/05/03	0	0.00	35	33.69	33.65	-35	2,648	-1.32%
2019/05/02	0	0.00	48	34.03	33.90	-48	2,734	-1.76%
2019/04/30	0	0.00	3	33.07	33.95	-3	2,748	-0.11%
2019/04/29	3	33.58	0	0.00	33.00	3	2,772	0.11%
2019/04/24	0	0.00	3	35.90	35.55	-3	3,320	-0.09%
2019/04/23	0	0.00	7	36.08	36.05	-7	3,329	-0.21%
2019/04/22	0	0.00	6	36.21	36.50	-6	3,345	-0.18%
2019/04/19	6	36.07	0	0.00	35.85	6	3,359	0.18%
2019/04/18	0	0.00	8	36.20	35.40	-8	3,368	-0.24%
2019/04/09	0	0.00	2	37.25	36.85	-2	3,545	-0.06%
2019/04/08	2	36.58	0	0.00	36.60	2	3,601	0.06%
2019/03/27	0	0.00	83	39.30	39.10	-83	4,024	-2.06%
2019/03/26	7	38.99	59	38.87	38.35	-52	3,878	-1.34%
2019/03/25	18	39.30	111	39.13	39.50	-93	3,844	-2.42%	大賣/
2019/03/22	175	38.53	53	38.02	39.25	122	3,541	3.44%	大買/鉅額交易
2019/03/21	22	35.40	5	35.51	35.70	17	3,344	0.51%
2019/03/20	0	0.00	3	35.40	35.15	-3	3,337	-0.09%
2019/03/19	58	35.25	0	0.00	35.15	58	3,361	1.73%
2019/03/18	15	35.30	0	0.00	35.30	15	3,390	0.44%
2019/03/15	0	0.00	3	35.60	35.50	-3	3,453	-0.09%
2019/03/14	0	0.00	96	35.72	35.35	-96	3,469	-2.77%
2019/03/13	0	0.00	28	34.76	35.00	-28	3,455	-0.81%
2019/03/12	127	35.23	0	0.00	35.10	127	3,480	3.65%	大買/鉅額交易
2019/03/11	3	34.25	2	34.35	34.10	1	3,517	0.03%
2019/02/21	0	0.00	11	36.42	35.70	-11	3,764	-0.29%
2019/02/20	16	36.16	13	36.62	36.00	3	3,818	0.08%
2019/02/19	14	37.30	9	36.23	35.75	5	3,829	0.13%
2019/02/12	0	0.00	1	34.90	34.90	-1	4,157	-0.02%
2019/01/25	1	34.80	2	34.68	33.75	-1	4,144	-0.02%
2019/01/24	1	34.30	0	0.00	34.45	1	4,096	0.02%
2019/01/22	0	0.00	3	33.13	32.65	-3	3,963	-0.08%
2019/01/21	0	0.00	58	33.96	33.10	-58	3,951	-1.47%
2019/01/18	12	33.59	50	33.73	33.70	-38	3,928	-0.97%
2019/01/17	117	36.06	46	35.73	34.10	71	3,869	1.84%	大買/
2019/01/16	28	34.13	12	32.67	34.70	16	3,492	0.46%
2019/01/15	12	31.58	12	31.54	31.55	0	3,409	0.00%
2019/01/14	6	31.04	6	31.80	31.00	0	3,405	0.00%
2019/01/11	9	32.06	0	0.00	31.90	9	3,395	0.27%
2019/01/10	1	32.75	7	32.56	32.80	-6	3,402	-0.18%
2019/01/09	7	32.86	0	0.00	32.40	7	3,394	0.21%
2019/01/08	0	0.00	3	32.53	32.00	-3	3,391	-0.09%
2019/01/07	4	33.01	3	33.37	32.65	1	3,379	0.03%
2019/01/04	9	33.15	21	33.52	32.55	-12	3,368	-0.36%
2019/01/03	15	31.16	0	0.00	33.80	15	3,310	0.45%
2018/12/28	0	0.00	10	33.28	32.60	-10	3,222	-0.31%
2018/12/27	0	0.00	18	33.51	33.40	-18	3,198	-0.56%
2018/12/26	32	32.95	41	34.95	32.10	-9	3,136	-0.29%
2018/12/25	31	34.57	73	34.51	34.00	-42	3,083	-1.36%
2018/12/24	0	0.00	14	35.55	35.10	-14	2,988	-0.47%
2018/12/21	33	28.59	148	29.44	30.45	-115	2,764	-4.16%	大賣/鉅額交易
2018/12/20	53	28.32	11	28.06	27.70	42	2,725	1.54%
2018/12/19	44	29.25	30	29.14	29.10	14	2,733	0.51%
2018/12/18	103	29.39	2	29.85	29.10	101	2,735	3.69%	大買/鉅額交易
2018/12/17	17.1	31.08	23	31.08	30.60	-5.9	2,738	-0.22%
2018/12/14	44	31.47	9	32.06	31.85	35	2,751	1.27%
2018/12/13	1	33.40	68	34.59	33.40	-67	2,705	-2.48%
2018/12/12	5	34.25	38	34.71	34.25	-33	2,677	-1.23%
2018/12/11	11	35.05	74	35.99	35.30	-63	2,643	-2.38%
2018/12/10	4	33.93	130	34.94	34.65	-126	2,601	-4.84%	大賣/鉅額交易
2018/12/07	101	33.24	1	33.15	33.00	100	2,523	3.96%	大買/
2018/12/06	120	33.10	44	35.60	32.40	76	2,485	3.06%	大買/
2018/12/05	70	35.91	5	35.77	35.65	65	2,426	2.68%
2018/12/04	39	36.15	186	39.62	37.00	-147	2,387	-6.16%	大賣/鉅額交易
2018/12/03	5	39.50	40	39.11	38.70	-35	2,291	-1.53%
2018/11/28	6	39.10	0	0.00	37.80	6	2,116	0.28%
2018/11/27	0	0.00	25	38.60	38.25	-25	2,089	-1.20%
2018/11/26	0	0.00	8	36.86	38.25	-8	2,033	-0.39%
2018/11/22	0	0.00	1	34.80	34.10	-1	1,963	-0.05%
2018/11/21	1	35.00	10	34.76	35.00	-9	1,950	-0.46%
2018/11/20	0	0.00	20	34.91	35.00	-20	1,928	-1.04%
2018/11/19	5	34.06	0	0.00	34.00	5	1,883	0.27%
2018/11/16	0	0.00	14	37.09	37.30	-14	1,794	-0.78%
2018/11/15	46	33.50	2	33.20	33.95	44	1,714	2.57%
2018/11/14	62	30.33	0	0.00	30.90	62	1,583	3.92%
2018/11/13	180	27.22	2	26.45	28.10	178	1,394	12.76%	大買/鉅額交易
2018/11/12	15	25.11	26	24.89	25.55	-11	1,187	-0.93%
2018/11/09	37	22.28	10	22.24	23.25	27	1,094	2.47%
2018/11/06	0	0.00	10	21.00	20.25	-10	1,066	-0.94%
2018/11/02	3	19.92	5	19.30	20.80	-2	973	-0.21%
2018/10/25	0	0.00	6	18.75	18.25	-6	890	-0.67%
2018/10/24	1	19.85	5	19.70	19.85	-4	876	-0.46%
2018/10/23	44	19.42	0	0.00	19.15	44	852	5.16%
2018/10/22	2	18.05	0	0.00	18.40	2	826	0.24%
2018/10/19	47	18.12	0	0.00	18.20	47	817	5.75%
2018/10/16	0	0.00	5	20.60	19.80	-5	762	-0.66%
2018/10/12	5	18.25	2	18.00	18.50	3	710	0.42%
2018/10/08	24	22.29	0	0.00	21.55	24	631	3.80%
2018/10/05	296	21.89	0	0.00	22.00	296	617	47.90%	大買/鉅額交易
2018/10/04	0	0.00	5	22.89	22.85	-5	596	-0.84%
2018/10/03	0	0.00	19	24.15	23.60	-19	585	-3.25%
2018/10/01	0	0.00	13	24.24	24.30	-13	551	-2.36%
2018/09/28	0	0.00	137	26.60	26.00	-137	523	-26.15%	大賣/鉅額交易
2018/09/26	9	23.49	0	0.00	23.55	9	369	2.44%
2018/09/25	14	23.50	0	0.00	22.85	14	343	4.08%
2018/09/21	0	0.00	6	23.20	23.50	-6	324	-1.85%
2018/09/20	1	24.10	53	24.16	24.10	-52	282	-18.42%
2018/09/18	0	0.00	7	29.60	29.70	-7	238	-2.93%
2018/09/17	0	0.00	5	29.87	29.70	-5	241	-2.07%
2018/09/14	0	0.00	3	29.93	30.05	-3	242	-1.24%
2018/09/13	0	0.00	10	29.68	29.70	-10	242	-4.12%
2018/09/12	0	0.00	6	29.77	29.70	-6	245	-2.45%
2018/09/11	0	0.00	4	29.83	29.80	-4	246	-1.62%
2018/09/10	0	0.00	8	30.13	29.80	-8	246	-3.25%
2018/09/07	0	0.00	8	30.79	30.55	-8	246	-3.24%
2018/09/06	0	0.00	3	31.45	31.10	-3	244	-1.23%
2018/09/03	0	0.00	55	31.89	32.00	-55	276	-19.88%
2018/08/30	0	0.00	8	33.18	33.00	-8	295	-2.71%
2018/08/28	0	0.00	31	33.69	35.25	-31	286	-10.81%
2018/08/27	6	31.68	0	0.00	32.40	6	276	2.17%
2018/08/22	0	0.00	7	31.41	31.20	-7	280	-2.50%
2018/08/21	4	31.24	5	31.05	31.60	-1	285	-0.35%
2018/08/20	1	31.50	10	31.53	31.00	-9	286	-3.14%
2018/08/17	2	31.80	0	0.00	31.30	2	286	0.70%
2018/08/14	3	30.45	7	30.40	30.45	-4	279	-1.43%
2018/08/13	0	0.00	2	33.88	33.75	-2	258	-0.77%
2018/08/10	0	0.00	3	37.33	37.50	-3	252	-1.19%
2018/08/09	0	0.00	4	37.81	37.50	-4	273	-1.46%
2018/08/06	0	0.00	1	38.70	38.55	-1	344	-0.29%
2018/08/03	0	0.00	1	38.70	39.15	-1	360	-0.28%
2018/07/30	2	38.10	10	39.40	38.10	-8	361	-2.21%
2018/07/27	1	40.20	0	0.00	40.20	1	356	0.28%
2018/07/26	0	0.00	4	39.96	39.90	-4	356	-1.12%
2018/07/25	0	0.00	3	40.02	40.25	-3	356	-0.84%
2018/07/24	0	0.00	4	39.98	40.60	-4	355	-1.12%
2018/07/23	0	0.00	10	40.24	40.00	-10	355	-2.81%
2018/07/20	0	0.00	17	41.01	40.85	-17	357	-4.75%
2018/07/19	0	0.00	7	41.00	41.60	-7	356	-1.96%
2018/07/18	0	0.00	18	41.43	41.40	-18	358	-5.03%
2018/07/17	1	41.70	0	0.00	41.90	1	358	0.28%
2018/07/16	0	0.00	5	41.22	41.00	-5	360	-1.39%
2018/07/13	0	0.00	1	41.20	41.20	-1	364	-0.27%
2018/07/11	0	0.00	46	40.89	40.90	-46	368	-12.47%
2018/07/10	0	0.00	4	41.90	43.40	-4	365	-1.09%
2018/07/09	0	0.00	5	41.15	41.30	-5	370	-1.35%
2018/07/06	0	0.00	8	41.23	41.20	-8	385	-2.07%
2018/07/05	0	0.00	11	41.09	41.10	-11	412	-2.67%
2018/07/03	0	0.00	35	41.57	41.10	-35	415	-8.43%
2018/07/02	0	0.00	2	42.80	42.80	-2	420	-0.48%
2018/06/28	0	0.00	11	41.10	40.60	-11	426	-2.58%
2018/06/26	0	0.00	26	40.39	40.25	-26	434	-5.98%
2018/06/25	0	0.00	33	41.92	41.55	-33	449	-7.34%
2018/06/22	4	42.58	18	42.33	42.35	-14	485	-2.88%
2018/06/21	0	0.00	9	43.17	42.70	-9	492	-1.83%
2018/06/20	2	41.95	13	42.03	42.50	-11	495	-2.22%
2018/06/19	0	0.00	5	42.39	42.10	-5	496	-1.01%
2018/06/15	0	0.00	3	42.20	42.60	-3	498	-0.60%
2018/06/14	0	0.00	3	42.30	42.10	-3	500	-0.60%
2018/06/13	0	0.00	18	42.96	42.70	-18	505	-3.56%
2018/06/12	0	0.00	27	42.95	42.95	-27	507	-5.32%
2018/06/11	0	0.00	45	45.08	44.05	-45	503	-8.94%
2018/06/08	1	44.55	54	45.53	47.30	-53	481	-11.01%
2018/06/07	5	43.44	0	0.00	43.00	5	463	1.08%
2018/06/06	0	0.00	12	43.13	43.30	-12	471	-2.55%
2018/06/05	0	0.00	12	42.73	42.90	-12	482	-2.49%
2018/06/04	0	0.00	10	43.15	42.70	-10	491	-2.04%
2018/06/01	0	0.00	13	42.54	42.45	-13	509	-2.55%
2018/05/31	0	0.00	23	43.22	42.65	-23	571	-4.02%
2018/05/30	0	0.00	15	42.08	43.85	-15	602	-2.49%
2018/05/29	0	0.00	21	42.09	42.00	-21	603	-3.48%
2018/05/28	0	0.00	15	43.65	43.20	-15	606	-2.47%
2018/05/25	2	44.30	0	0.00	44.20	2	608	0.33%
2018/05/24	8	45.18	21	45.06	44.95	-13	610	-2.13%
2018/05/23	14	45.32	8	46.29	44.70	6	617	0.97%
2018/05/22	2	46.50	32	46.59	46.25	-30	625	-4.80%
2018/05/21	0	0.00	1	46.20	46.10	-1	635	-0.16%
2018/05/18	7	45.50	7	46.41	46.00	0	658	0.00%
2018/05/17	0	0.00	27	47.17	46.65	-27	669	-4.03%
2018/05/16	21	44.03	16	43.84	45.95	5	656	0.76%
2018/05/15	5	43.42	0	0.00	41.80	5	641	0.78%
2018/05/14	7	46.62	18	46.42	46.40	-11	649	-1.69%
2018/05/11	2	51.50	12	51.57	51.50	-10	640	-1.56%
2018/05/10	32	56.86	22	56.92	57.20	10	643	1.55%
2018/05/09	6	59.23	8	59.51	58.30	-2	681	-0.29%
2018/05/08	3	60.00	17	60.04	60.10	-14	740	-1.89%
2018/05/07	2	60.20	8	59.98	59.80	-6	764	-0.78%
2018/05/04	0	0.00	4	59.85	59.90	-4	784	-0.51%
2018/05/03	0	0.00	11	59.69	60.00	-11	812	-1.35%
2018/05/02	1	60.10	8	59.90	59.40	-7	840	-0.83%
2018/04/30	2	59.30	3	59.43	59.30	-1	881	-0.11%
2018/04/27	3	59.07	0	0.00	59.30	3	925	0.32%
2018/04/26	0	0.00	24	58.45	58.50	-24	994	-2.41%
2018/04/25	0	0.00	9	60.13	60.00	-9	1,047	-0.86%
2018/04/24	0	0.00	27	60.36	59.90	-27	1,128	-2.39%
2018/04/23	0	0.00	19	64.13	63.70	-19	1,188	-1.60%
2018/04/20	5	63.12	35	63.69	63.70	-30	1,222	-2.45%
2018/04/19	0	0.00	32	63.42	63.00	-32	1,252	-2.56%
2018/04/18	0	0.00	18	63.06	63.20	-18	1,306	-1.38%
2018/04/17	1	63.00	7	62.11	62.90	-6	1,360	-0.44%
2018/04/16	0	0.00	5	63.38	62.80	-5	1,431	-0.35%
2018/04/13	0	0.00	6	61.88	62.20	-6	1,438	-0.42%
2018/04/12	18	59.37	0	0.00	60.40	18	1,489	1.21%
2018/03/30	0	0.00	5	68.50	68.40	-5	1,772	-0.28%
2018/03/28	0	0.00	17	69.41	67.50	-17	1,852	-0.92%
2018/03/27	0	0.00	6	68.08	68.40	-6	1,886	-0.32%
2018/03/20	4	84.05	0	0.00	83.20	4	2,021	0.20%
2018/03/16	11	84.73	0	0.00	83.40	11	2,057	0.53%
2018/03/13	4	84.10	0	0.00	83.20	4	2,130	0.19%
2018/03/12	0	0.00	2	84.30	83.60	-2	2,150	-0.09%
2018/03/09	0	0.00	3	83.00	84.20	-3	2,155	-0.14%
2018/03/06	1	89.30	0	0.00	83.50	1	2,129	0.05%
2018/03/05	20	78.93	0	0.00	83.80	20	2,075	0.96%
2018/03/01	8	77.05	0	0.00	77.10	8	2,049	0.39%
2018/02/26	1	76.90	1	76.30	75.50	0	2,055	0.00%
2018/02/23	0	0.00	3	77.30	75.50	-3	2,069	-0.14%
2018/02/22	0	0.00	5	76.60	76.20	-5	2,078	-0.24%
2018/02/21	7	75.66	6	76.25	76.20	1	2,081	0.05%
2018/02/12	7	74.79	17	76.21	73.00	-10	2,084	-0.48%
2018/02/09	19	76.93	9	77.68	78.80	10	2,078	0.48%
2018/02/08	13	78.74	12	79.21	78.50	1	2,083	0.05%
2018/02/07	6	80.53	1	80.90	79.10	5	2,105	0.24%
2018/02/06	0	0.00	4	81.78	77.90	-4	2,124	-0.19%
2018/02/05	13	86.40	0	0.00	86.50	13	2,119	0.61%
2018/02/02	9	90.50	4	90.68	88.30	5	2,138	0.23%
2018/01/31	26	92.53	4	91.28	92.00	22	2,168	1.01%
2018/01/30	30	85.98	12	85.45	86.20	18	2,122	0.85%
2018/01/29	15	84.49	7	85.71	83.90	8	2,115	0.38%
2018/01/26	3	84.40	13	87.28	85.50	-10	2,109	-0.47%
2018/01/25	15	88.08	10	88.18	86.50	5	2,093	0.24%
2018/01/24	4	86.10	4	86.68	86.40	0	2,082	0.00%
2018/01/23	9	90.81	19	90.64	89.60	-10	2,053	-0.49%
2018/01/22	2	90.75	156	92.18	90.30	-154	2,040	-7.55%	大賣/鉅額交易
2018/01/19	27	92.45	4	91.80	97.40	23	2,035	1.13%
2018/01/18	7	91.10	98	93.97	91.20	-91	2,038	-4.46%
2018/01/17	84	89.72	0	0.00	93.60	84	2,023	4.15%
2018/01/16	30	86.29	5	84.52	86.80	25	1,987	1.26%
2018/01/15	17	81.75	0	0.00	83.00	17	2,004	0.85%
2018/01/12	41	85.00	91	82.16	79.00	-50	2,025	-2.47%
2018/01/11	19	80.58	4	79.30	80.20	15	2,080	0.72%
2018/01/08	0	0.00	5	80.24	83.50	-5	2,032	-0.25%
2018/01/05	32	73.99	0	0.00	76.50	32	2,004	1.60%
2018/01/04	64	70.51	1	72.70	71.90	63	2,020	3.12%
2018/01/03	2	69.20	6	71.30	69.20	-4	2,023	-0.20%
2018/01/02	0	0.00	1	64.70	66.50	-1	2,050	-0.05%