中航 (2612)-凱基-台北券商分點個股進出

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

中航

(2612)

可現股當沖

股價
43.10
漲跌
▲0.50
漲幅
+1.17%
成交量
155張
產業
上市航運類股
301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

中航 (2612)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	10	42.99	4	43.06	43.10	6	523	1.15%
2024/12/02	68	42.93	17	43.02	42.60	51	523	9.74%
2024/11/29	35	43.02	9	42.91	43.00	26	520	5.00%
2024/11/28	27	42.89	22	43.11	43.15	5	520	0.96%
2024/11/27	60	43.94	31	44.45	43.35	29	518	5.59%
2024/11/26	25	44.94	5	44.94	44.90	20	511	3.91%
2024/11/25	21	44.87	3	45.12	44.90	18	510	3.53%
2024/11/22	3	45.50	11	45.59	45.30	-8	514	-1.55%
2024/11/21	14	46.08	24	46.31	45.65	-10	511	-1.95%
2024/11/20	1	45.85	57	45.87	45.65	-56	504	-11.09%
2024/11/19	28	46.39	58	46.46	46.55	-30	499	-6.01%
2024/11/18	121	46.75	56	46.19	46.70	65	488	13.30%	大買/
2024/11/15	58	46.34	9	46.51	45.65	49	470	10.42%
2024/11/14	28	45.53	30	45.75	45.25	-2	461	-0.43%
2024/11/13	122	46.25	251	46.49	45.75	-129	457	-28.20%	大買/大賣/鉅額交易
2024/11/12	103	45.84	120	46.00	46.30	-17	434	-3.91%	大買/大賣/
2024/11/11	106	44.94	98	45.06	45.70	8	408	1.96%	大買/
2024/11/08	46	43.77	28	43.90	43.35	18	390	4.61%
2024/11/07	7	43.42	13	43.15	43.35	-6	391	-1.53%
2024/11/06	26	43.11	9	42.99	43.10	17	392	4.33%
2024/11/05	16	42.63	9	42.97	42.75	7	394	1.77%
2024/11/04	0	0.00	20	42.97	42.35	-20	400	-4.99%
2024/11/01	27	42.89	10	42.95	43.05	17	422	4.02%
2024/10/30	1	42.60	10	42.80	42.25	-9	425	-2.11%
2024/10/29	0	0.00	16	42.66	42.30	-16	427	-3.74%
2024/10/28	8	43.81	9	44.09	43.50	-1	427	-0.23%
2024/10/25	3	43.45	2	43.45	43.30	1	430	0.23%
2024/10/24	4	43.25	23	43.36	43.30	-19	431	-4.40%
2024/10/23	9	43.70	16	43.58	43.60	-7	431	-1.62%
2024/10/22	8	43.90	28	43.83	43.80	-20	433	-4.61%
2024/10/21	19	43.88	5	44.02	44.25	14	441	3.17%
2024/10/18	20	43.71	23	43.94	43.85	-3	455	-0.66%
2024/10/17	6	44.35	15	44.37	44.10	-9	459	-1.96%
2024/10/16	133	44.42	15	44.42	44.20	118	461	25.57%	大買/鉅額交易
2024/10/15	23	44.71	25	44.90	44.75	-2	459	-0.44%
2024/10/14	85	44.80	10	44.82	44.95	75	462	16.23%
2024/10/11	22	44.30	13	44.52	44.25	9	466	1.93%
2024/10/09	4	44.51	13	44.40	44.30	-9	472	-1.90%
2024/10/08	230	46.12	40	46.28	45.20	190	467	40.63%	大買/鉅額交易
2024/10/07	68	47.22	65	47.15	46.90	3	456	0.66%
2024/10/04	121	46.88	34	47.08	47.50	87	475	18.31%	大買/
2024/10/01	106	48.24	81	48.25	48.70	25	458	5.45%	大買/
2024/09/30	202	48.48	275	48.72	48.55	-73	444	-16.44%	大買/大賣/
2024/09/27	202	45.64	88	46.10	46.40	114	358	31.79%	大買/鉅額交易
2024/09/26	42	44.31	24	44.21	43.95	18	342	5.26%
2024/09/25	55	43.82	10	43.83	43.95	45	339	13.24%
2024/09/24	43	43.43	39	43.79	43.45	4	340	1.17%
2024/09/23	14	42.85	8	42.79	42.90	6	334	1.80%
2024/09/20	13	42.50	6	42.64	42.80	7	335	2.09%
2024/09/19	3	41.83	7	42.16	42.20	-4	336	-1.19%
2024/09/18	1	41.85	14	42.07	41.80	-13	339	-3.83%
2024/09/16	8	41.53	2	41.58	41.55	6	345	1.74%
2024/09/13	24	41.29	9	41.70	41.55	15	348	4.31%
2024/09/12	1	41.45	2	41.48	41.25	-1	352	-0.28%
2024/09/11	2	41.43	18	41.11	41.15	-16	354	-4.52%
2024/09/10	12	41.37	5	41.48	40.90	7	358	1.95%
2024/09/09	13	40.89	16	40.88	41.15	-3	365	-0.82%
2024/09/06	2	41.40	8	41.73	41.75	-6	374	-1.60%
2024/09/05	17	41.93	8	41.93	41.45	9	396	2.27%
2024/09/04	4	41.10	55	41.52	41.30	-51	443	-11.51%
2024/09/03	17	43.08	3	43.17	43.00	14	456	3.07%
2024/09/02	2	42.75	11	42.95	42.65	-9	491	-1.83%
2024/08/30	22	43.19	10	43.23	43.15	12	518	2.31%
2024/08/29	25	42.40	11	42.42	42.60	14	526	2.66%
2024/08/28	0	0.00	5	42.54	42.45	-5	533	-0.94%
2024/08/27	1	42.40	12	42.53	42.55	-11	551	-1.99%
2024/08/26	51	43.19	26	43.24	42.70	25	566	4.41%
2024/08/23	0	0.00	15	42.24	42.35	-15	599	-2.50%
2024/08/22	0	0.00	1	42.60	42.45	-1	651	-0.15%
2024/08/21	16	42.45	5	42.61	42.45	11	668	1.65%
2024/08/20	13	42.68	7	42.73	42.45	6	670	0.89%
2024/08/19	1	42.50	2	42.53	42.50	-1	678	-0.15%
2024/08/16	18	42.76	27	42.74	42.60	-9	683	-1.32%
2024/08/15	32	42.74	26	42.69	42.75	6	685	0.88%
2024/08/14	30	42.07	11	42.34	42.30	19	689	2.76%
2024/08/13	8	41.96	8	42.05	42.00	0	718	0.00%
2024/08/12	10	42.18	2	42.30	42.30	8	742	1.08%
2024/08/09	63	42.14	39	42.16	41.75	24	774	3.10%
2024/08/08	10	41.37	24	41.48	41.50	-14	844	-1.66%
2024/08/07	41	41.54	6	41.88	41.90	35	983	3.56%
2024/08/06	35	39.94	18	40.22	40.50	17	1,132	1.50%
2024/08/05	176	40.28	51	41.38	39.80	125	1,194	10.46%	大買/鉅額交易
2024/08/02	5	44.33	33	44.57	44.05	-28	1,304	-2.15%
2024/08/01	49	44.75	4	44.70	44.75	45	1,323	3.40%
2024/07/31	2	44.15	21	44.40	44.10	-19	1,326	-1.43%
2024/07/30	6	44.08	35	43.88	44.15	-29	1,334	-2.17%
2024/07/29	0	0.00	9	43.48	43.10	-9	1,336	-0.67%
2024/07/26	16	43.40	10	43.46	43.70	6	1,343	0.45%
2024/07/23	56	44.12	9	44.31	44.15	47	1,356	3.46%
2024/07/22	97	42.72	47	42.71	43.20	50	1,361	3.67%
2024/07/19	98	43.54	132	44.01	43.20	-34	1,357	-2.50%	大賣/
2024/07/18	53	44.68	21	44.39	44.70	32	1,347	2.37%
2024/07/17	40	44.66	61.3	44.49	44.40	-21.3	1,345	-1.58%
2024/07/16	17	44.92	25	45.07	44.65	-8	1,354	-0.59%
2024/07/15	24	44.94	9	44.82	44.80	15	1,379	1.09%
2024/07/12	57	44.98	40	45.19	44.90	17	1,379	1.23%
2024/07/11	49	45.41	23	45.40	45.15	26	1,376	1.89%
2024/07/10	17	44.64	0	0.00	44.75	17	1,375	1.24%
2024/07/09	8	44.42	83	44.97	44.40	-75	1,388	-5.40%
2024/07/08	37	45.99	271	46.07	45.60	-234	1,390	-16.82%	大賣/鉅額交易
2024/07/05	5	48.25	30	47.92	47.95	-25	1,370	-1.82%
2024/07/04	19	48.66	39	48.82	48.55	-20	1,369	-1.46%
2024/07/03	209	49.56	45	49.75	49.50	164	1,368	11.98%	大買/鉅額交易
2024/07/02	266	48.59	28	48.53	48.65	238	1,351	17.60%	大買/鉅額交易
2024/07/01	38	47.89	37	47.52	47.10	1	1,330	0.08%
2024/06/28	30	47.70	11	47.89	47.50	19	1,330	1.43%
2024/06/27	16	47.12	9	46.95	46.95	7	1,325	0.53%
2024/06/26	11	47.28	23	47.37	47.20	-12	1,323	-0.91%
2024/06/25	16	47.40	19	47.17	47.65	-3	1,324	-0.23%
2024/06/24	7	47.12	7	47.46	46.90	0	1,322	0.00%
2024/06/21	31	47.48	18	47.60	47.45	13	1,325	0.98%
2024/06/20	66	47.15	3	47.03	47.15	63	1,318	4.78%
2024/06/19	28	46.86	24	46.90	46.75	4	1,319	0.30%
2024/06/18	5	46.73	10	46.76	46.70	-5	1,320	-0.38%
2024/06/17	10	46.97	8	46.92	46.90	2	1,327	0.15%
2024/06/14	36	47.04	50	46.96	47.15	-14	1,340	-1.04%
2024/06/13	36	46.46	86	46.43	46.35	-50	1,343	-3.72%
2024/06/12	58	46.59	225	46.95	46.30	-167	1,346	-12.41%	大賣/鉅額交易
2024/06/11	88	50.34	183	50.21	48.00	-95	1,328	-7.15%	大賣/
2024/06/07	55	50.61	91	50.71	50.50	-36	1,291	-2.79%
2024/06/06	137	50.76	52	50.54	50.40	85	1,283	6.62%	大買/
2024/06/05	97	49.65	47	50.10	49.55	50	1,264	3.95%
2024/06/04	23	48.41	88	48.50	48.55	-65	1,255	-5.18%
2024/06/03	8	49.21	48	49.32	49.45	-40	1,268	-3.15%
2024/05/31	49	49.75	18	49.89	49.10	31	1,280	2.42%
2024/05/30	22	49.60	87	50.19	49.40	-65	1,285	-5.06%
2024/05/29	286	50.61	126	50.92	50.30	160	1,290	12.40%	大買/大賣/鉅額交易
2024/05/28	346	50.43	135	50.33	50.50	211	1,275	16.54%	大買/大賣/鉅額交易
2024/05/27	250	48.25	5	47.92	48.50	245	1,256	19.49%	大買/鉅額交易
2024/05/24	37	46.88	14	46.97	47.05	23	1,254	1.83%
2024/05/23	9	46.58	65	46.90	46.40	-56	1,270	-4.41%
2024/05/22	34	47.65	34	47.61	47.60	0	1,284	0.00%
2024/05/21	11	47.37	14	47.66	47.40	-3	1,307	-0.23%
2024/05/20	19	47.73	18	47.63	47.70	1	1,340	0.07%
2024/05/17	200	47.64	166	48.50	47.25	34	1,368	2.48%	大買/大賣/
2024/05/16	90	48.93	220	48.46	49.30	-130	1,346	-9.65%	大賣/鉅額交易
2024/05/15	89	48.43	232	48.40	48.60	-143	1,326	-10.78%	大賣/鉅額交易
2024/05/14	241	49.79	217	49.90	49.35	24	1,302	1.84%	大買/大賣/
2024/05/13	562	50.69	763	51.66	50.10	-201	1,233	-16.29%	大買/大賣/鉅額交易
2024/05/10	449	50.76	707	50.30	50.00	-258	1,097	-23.51%	大買/大賣/鉅額交易
2024/05/09	361	49.02	165	48.99	48.30	196	948	20.67%	大買/大賣/鉅額交易
2024/05/08	428	48.77	559	48.55	47.45	-131	883	-14.83%	大買/大賣/鉅額交易
2024/05/07	100	46.72	131	46.79	46.50	-31	755	-4.10%	大賣/
2024/05/06	50	46.19	48	46.04	45.55	2	736	0.27%
2024/05/03	71	45.96	41	46.38	45.55	30	733	4.09%
2024/05/02	25	45.91	18	45.76	45.40	7	727	0.96%
2024/04/30	31	45.59	97	46.12	45.75	-66	729	-9.05%
2024/04/29	60	46.90	84	46.94	46.45	-24	728	-3.29%
2024/04/26	24	45.43	34	45.72	46.15	-10	723	-1.38%
2024/04/25	5	45.43	39	45.62	45.05	-34	727	-4.67%
2024/04/24	38	45.34	13	45.48	45.60	25	737	3.39%
2024/04/23	28	45.34	13	45.56	45.55	15	745	2.01%
2024/04/22	48	46.31	61	46.62	45.90	-13	760	-1.71%
2024/04/19	123	46.24	82	46.14	45.85	41	756	5.42%	大買/
2024/04/18	0	0.00	33	44.84	44.80	-33	747	-4.41%
2024/04/17	3	45.05	19	45.29	44.85	-16	756	-2.12%
2024/04/16	46	45.14	20	45.29	44.90	26	777	3.34%
2024/04/15	141	46.27	52	46.41	45.85	89	807	11.02%	大買/
2024/04/12	49	45.91	55	45.75	45.70	-6	812	-0.74%
2024/04/11	80	45.16	21	45.09	45.20	59	842	7.00%
2024/04/10	1	45.10	5	45.16	44.55	-4	912	-0.44%
2024/04/09	15	44.72	35	44.59	44.80	-20	933	-2.14%
2024/04/08	29	43.84	1	44.00	44.00	28	960	2.91%
2024/04/03	7	43.65	8	43.70	43.60	-1	971	-0.10%
2024/04/02	29	44.06	21	44.08	44.10	8	990	0.81%
2024/04/01	4	44.28	13	44.34	44.20	-9	1,019	-0.88%
2024/03/29	0	0.00	20	44.36	44.10	-20	1,047	-1.91%
2024/03/28	34	44.48	3	44.57	44.35	31	1,087	2.85%
2024/03/27	28	44.36	5	44.60	44.50	23	1,113	2.07%
2024/03/26	17	44.32	79	44.56	44.15	-62	1,159	-5.35%
2024/03/25	1	45.30	18	45.10	45.05	-17	1,172	-1.45%
2024/03/22	48	45.14	16	45.15	45.30	32	1,213	2.64%
2024/03/21	21	45.32	73	45.53	45.30	-52	1,292	-4.02%
2024/03/20	84	46.17	58	46.77	45.65	26	1,320	1.97%
2024/03/19	65	46.84	22	46.68	46.70	43	1,371	3.13%
2024/03/18	32	45.45	70	45.62	45.25	-38	1,464	-2.59%
2024/03/15	73	45.15	136	45.11	45.25	-63	1,486	-4.24%	大賣/
2024/03/14	41	46.42	23	46.66	46.25	18	1,546	1.16%
2024/03/13	16	46.61	129	46.88	46.45	-113	1,634	-6.91%	大賣/鉅額交易
2024/03/12	54	47.53	28	48.03	47.45	26	1,762	1.48%
2024/03/11	88	47.88	81	47.54	47.80	7	2,075	0.34%
2024/03/08	102	46.23	138	46.39	46.00	-36	2,751	-1.31%	大買/大賣/
2024/03/07	167	46.74	46	46.66	46.50	121	2,914	4.15%	大買/鉅額交易
2024/03/06	14	48.04	190	48.13	47.45	-176	3,063	-5.75%	大賣/鉅額交易
2024/03/05	75	48.70	151	49.08	48.55	-76	3,124	-2.43%	大賣/
2024/03/04	231	48.65	72	48.56	48.75	159	3,151	5.05%	大買/鉅額交易
2024/03/01	128	48.87	216	48.81	48.35	-88	3,287	-2.68%	大買/大賣/
2024/02/29	170	48.77	138	48.74	48.60	32	3,293	0.97%	大買/大賣/
2024/02/27	131	47.26	88	47.50	46.80	43	3,264	1.32%	大買/
2024/02/26	186	48.30	82	48.38	48.10	104	3,252	3.20%	大買/鉅額交易
2024/02/23	42	47.64	224	48.18	47.45	-182	3,233	-5.63%	大賣/鉅額交易
2024/02/22	124	47.81	140	47.42	47.70	-16	3,212	-0.50%	大買/大賣/
2024/02/21	137	47.50	330	47.54	47.20	-193	3,186	-6.06%	大買/大賣/鉅額交易
2024/02/20	249	46.24	231	46.35	46.30	18	3,155	0.57%	大買/大賣/
2024/02/19	33	44.59	56	44.91	45.20	-23	3,126	-0.74%
2024/02/16	40	44.08	18	44.33	44.05	22	3,123	0.70%
2024/02/15	61	44.01	50	43.78	44.35	11	3,126	0.35%
2024/02/05	28	43.43	12	44.13	43.50	16	3,122	0.51%
2024/02/02	18	44.37	13	44.74	44.30	5	3,121	0.16%
2024/02/01	30	44.69	24	44.73	44.75	6	3,121	0.19%
2024/01/31	10	44.55	21	44.47	44.35	-11	3,120	-0.35%
2024/01/30	25	44.76	8	44.89	44.75	17	3,119	0.54%
2024/01/29	54	45.12	1	45.45	45.45	53	3,119	1.70%
2024/01/26	16	44.83	30	44.94	44.50	-14	3,123	-0.45%
2024/01/25	3	44.70	49	44.97	44.70	-46	3,129	-1.47%
2024/01/24	17	45.22	57	45.27	45.10	-40	3,133	-1.28%
2024/01/23	18	45.25	50	45.28	45.15	-32	3,144	-1.02%
2024/01/22	93	45.26	4	45.46	45.30	89	3,143	2.83%
2024/01/19	32	44.68	57	45.16	44.50	-25	3,141	-0.80%
2024/01/18	119	44.69	33	44.86	44.80	86	3,154	2.73%	大買/
2024/01/17	54	44.86	71	45.00	44.50	-17	3,147	-0.54%
2024/01/16	55	45.60	81	46.25	45.60	-26	3,142	-0.83%
2024/01/15	113	47.31	34	46.98	47.15	79	3,132	2.52%	大買/
2024/01/12	51	47.40	102	47.40	47.00	-51	3,141	-1.62%	大賣/
2024/01/11	19	47.39	92	47.78	47.40	-73	3,154	-2.31%
2024/01/10	48	48.45	223	48.27	48.00	-175	3,158	-5.54%	大賣/鉅額交易
2024/01/09	162	49.26	280	49.38	49.50	-118	3,140	-3.76%	大買/大賣/鉅額交易
2024/01/08	128	51.73	163.8	51.27	51.70	-35.8	3,112	-1.15%	大買/大賣/
2024/01/05	116	51.96	271	52.09	52.40	-155	3,101	-5.00%	大買/大賣/鉅額交易
2024/01/04	196	52.02	364	52.15	52.00	-168	3,066	-5.48%	大買/大賣/鉅額交易
2024/01/03	15	50.99	269	50.79	50.40	-254	3,007	-8.45%	大賣/鉅額交易
2024/01/02	73	51.70	282	51.58	50.90	-209	3,020	-6.92%	大賣/鉅額交易
2023/12/29	16	50.96	128	50.95	50.80	-112	2,995	-3.74%	大賣/鉅額交易
2023/12/28	54	51.10	98	51.61	50.90	-44	2,998	-1.47%
2023/12/27	59	52.39	134	52.29	52.30	-75	2,988	-2.51%	大賣/
2023/12/26	135	52.93	107	53.02	52.80	28	2,975	0.94%	大買/大賣/
2023/12/25	249	51.94	189	52.62	52.10	60	2,971	2.02%	大買/大賣/
2023/12/22	147	54.51	78	54.59	54.30	69	2,976	2.32%	大買/
2023/12/21	110	54.73	110	55.07	55.30	0	2,958	0.00%	大買/大賣/
2023/12/20	271	54.69	81	54.65	54.90	190	2,930	6.48%	大買/鉅額交易
2023/12/19	99	54.45	79	54.41	54.50	20	2,949	0.68%
2023/12/18	243	54.97	356	55.10	54.90	-113	3,051	-3.70%	大買/大賣/鉅額交易
2023/12/15	133	55.42	105.1	55.80	55.00	27.9	3,101	0.90%	大買/大賣/
2023/12/14	345	56.15	80	56.74	55.40	265	3,135	8.45%	大買/鉅額交易
2023/12/13	482	58.46	459	58.83	57.50	23	3,115	0.74%	大買/大賣/
2023/12/12	234	56.91	50	57.03	56.60	184	3,102	5.93%	大買/鉅額交易
2023/12/11	205	56.21	362	57.03	56.90	-157	3,103	-5.06%	大買/大賣/鉅額交易
2023/12/08	607	57.08	401	57.20	57.40	206	3,035	6.79%	大買/大賣/鉅額交易
2023/12/07	573	57.45	956	57.73	57.70	-383	2,944	-13.01%	大買/大賣/鉅額交易
2023/12/06	1,523	58.41	1,255	57.66	60.00	268	2,811	9.53%	大買/大賣/鉅額交易
2023/12/05	2,721	60.57	2,511	60.07	56.40	210	2,507	8.38%	大買/大賣/鉅額交易
2023/12/04	284	55.40	691.2	55.05	56.80	-407.2	1,821	-22.36%	大買/大賣/鉅額交易
2023/12/01	1,120	50.98	262.5	50.90	51.70	857.5	1,652	51.88%	大買/大賣/鉅額交易
2023/11/30	424	47.08	340	47.08	47.05	84	1,484	5.66%	大買/大賣/
2023/11/29	203	44.11	166	44.18	44.95	37	1,409	2.62%	大買/大賣/
2023/11/28	586	45.38	624	44.62	43.75	-38	1,363	-2.79%	大買/大賣/
2023/11/27	131	42.92	99	42.82	42.20	32	1,207	2.65%	大買/
2023/11/24	8	40.65	14	40.51	40.65	-6	1,178	-0.51%
2023/11/22	4	40.45	11	40.53	40.40	-7	1,182	-0.59%
2023/11/21	21	40.66	10	40.69	40.60	11	1,184	0.93%
2023/11/20	34	40.67	1	40.65	40.65	33	1,193	2.77%
2023/11/17	68	40.57	16	40.73	40.75	52	1,208	4.30%
2023/11/16	99	40.30	25	40.26	40.40	74	1,239	5.97%
2023/11/15	99	39.80	29	39.84	40.10	70	1,314	5.33%
2023/11/14	31	39.76	35	39.61	39.40	-4	1,332	-0.30%
2023/11/13	3	39.42	28	39.42	39.15	-25	1,333	-1.87%
2023/11/10	18	39.43	25	39.15	39.30	-7	1,333	-0.53%
2023/11/09	42	39.48	19	39.52	39.30	23	1,331	1.73%
2023/11/08	20	39.72	17	39.79	39.65	3	1,343	0.22%
2023/11/07	1	39.90	14	39.91	39.75	-13	1,350	-0.96%
2023/11/06	39	39.99	30	40.03	40.10	9	1,361	0.66%
2023/11/03	6	40.23	38	40.12	40.00	-32	1,364	-2.35%
2023/11/02	71	39.43	19	39.51	39.65	52	1,363	3.81%
2023/11/01	73	39.31	39	39.45	39.15	34	1,363	2.49%
2023/10/31	119	39.37	94	40.03	39.15	25	1,365	1.83%	大買/
2023/10/30	44	40.74	49	40.88	40.70	-5	1,423	-0.35%
2023/10/27	106	41.31	28	41.50	41.25	78	1,493	5.22%	大買/
2023/10/26	93	41.60	128	41.69	41.60	-35	1,508	-2.32%	大賣/
2023/10/25	53	42.51	40	42.32	42.50	13	1,576	0.82%
2023/10/24	16	42.38	35	42.38	42.50	-19	1,597	-1.19%
2023/10/23	105	42.71	100	42.61	42.70	5	1,593	0.31%	大買/
2023/10/20	66	42.27	85	42.91	42.75	-19	1,587	-1.20%
2023/10/19	159	43.54	89	43.36	43.70	70	1,575	4.44%	大買/
2023/10/18	51	42.55	102	42.53	42.35	-51	1,544	-3.30%	大賣/
2023/10/17	16	42.08	41	42.22	41.75	-25	1,529	-1.63%
2023/10/16	23	42.49	46	43.05	42.30	-23	1,528	-1.51%
2023/10/13	12	44.15	69	44.31	43.55	-57	1,523	-3.74%
2023/10/12	21	43.89	61	43.88	44.20	-40	1,515	-2.64%
2023/10/11	13	44.78	34	44.88	44.05	-21	1,511	-1.39%
2023/10/06	196	44.85	51	44.53	45.00	145	1,500	9.66%	大買/鉅額交易
2023/10/05	27	43.54	48	43.56	43.35	-21	1,474	-1.42%
2023/10/04	27	43.66	28	43.45	43.25	-1	1,470	-0.07%
2023/10/03	21	43.45	31	43.65	43.25	-10	1,459	-0.68%
2023/10/02	100	43.57	61	44.28	43.35	39	1,451	2.68%
2023/09/28	120	45.18	10	45.27	45.00	110	1,435	7.66%	大買/鉅額交易
2023/09/27	276	44.94	319	44.99	44.45	-43	1,414	-3.04%	大買/大賣/
2023/09/26	30	44.15	58	44.45	43.80	-28	1,374	-2.04%
2023/09/25	86	44.07	73	44.40	44.45	13	1,374	0.95%
2023/09/22	148	44.60	95	44.74	44.60	53	1,358	3.90%	大買/
2023/09/21	300	45.98	441	46.38	45.85	-141	1,323	-10.66%	大買/大賣/鉅額交易
2023/09/20	263	45.76	535	46.28	45.10	-272	1,182	-22.99%	大買/大賣/鉅額交易
2023/09/19	335	45.44	131	44.87	44.70	204	1,052	19.37%	大買/大賣/鉅額交易
2023/09/18	137	44.17	279	44.19	43.60	-142	991	-14.32%	大買/大賣/鉅額交易
2023/09/15	364	44.48	406	44.47	43.80	-42	955	-4.40%	大買/大賣/
2023/09/14	316	42.49	118	42.24	42.35	198	860	23.02%	大買/大賣/鉅額交易
2023/09/13	66	40.42	54	40.13	40.50	12	829	1.45%
2023/09/12	48	40.42	8	40.26	40.10	40	828	4.83%
2023/09/11	1	40.30	26	40.58	40.00	-25	830	-3.01%
2023/09/08	121	40.98	38	41.32	40.30	83	832	9.97%	大買/
2023/09/07	30	40.39	11	40.33	40.00	19	816	2.33%
2023/09/06	35	40.66	79	40.71	40.35	-44	811	-5.43%
2023/09/05	11	40.62	21	40.95	40.80	-10	801	-1.25%
2023/09/04	26	40.86	18	40.73	40.70	8	808	0.99%
2023/09/01	40	40.46	17	40.31	40.35	23	807	2.85%
2023/08/31	25	40.30	14	40.31	40.25	11	808	1.36%
2023/08/30	25	40.17	24	40.22	40.15	1	813	0.12%
2023/08/29	7	40.11	45	40.10	40.00	-38	815	-4.66%
2023/08/28	13	39.84	59	40.26	39.60	-46	819	-5.61%
2023/08/25	51	40.47	29	40.60	40.20	22	816	2.70%
2023/08/24	33	40.57	69	40.74	40.35	-36	815	-4.41%
2023/08/23	71	41.53	99	41.88	41.15	-28	810	-3.45%
2023/08/22	124	41.62	88	41.71	42.00	36	803	4.48%	大買/
2023/08/21	401	41.31	335	42.70	41.30	66	771	8.55%	大買/大賣/
2023/08/18	59	40.57	14	42.14	42.65	45	690	6.52%
2023/08/17	54	38.75	21	38.40	38.80	33	666	4.95%
2023/08/16	10	37.81	44	37.88	37.75	-34	659	-5.16%
2023/08/15	10	38.14	9	38.08	38.15	1	658	0.15%
2023/08/14	33	38.42	247	38.77	37.90	-214	658	-32.49%	大賣/鉅額交易
2023/08/11	48	40.27	56	40.18	39.90	-8	644	-1.24%
2023/08/10	139	41.29	41	41.05	40.85	98	641	15.28%	大買/
2023/08/09	61	41.34	52	41.47	40.60	9	634	1.42%
2023/08/08	57	41.15	52	41.41	41.15	5	626	0.80%
2023/08/07	89	40.82	61	40.79	41.20	28	623	4.49%
2023/08/04	15	41.48	110	41.73	41.50	-95	621	-15.28%	大賣/
2023/08/02	145	43.15	298	42.70	41.55	-153	615	-24.87%	大買/大賣/鉅額交易
2023/08/01	387	43.20	202	43.45	44.30	185	541	34.16%	大買/大賣/鉅額交易
2023/07/31	124	41.69	269	41.59	41.20	-145	468	-30.94%	大買/大賣/鉅額交易
2023/07/28	452	42.80	525	42.86	41.80	-73	447	-16.33%	大買/大賣/
2023/07/27	157	39.58	10	39.83	40.90	147	359	40.88%	大買/鉅額交易
2023/07/26	59	37.52	7	37.19	37.20	52	335	15.52%
2023/07/25	40	37.01	21	36.98	37.00	19	340	5.58%
2023/07/24	4	37.23	113	37.40	37.20	-109	342	-31.86%	大賣/鉅額交易
2023/07/21	0	0.00	29	38.21	37.90	-29	343	-8.45%
2023/07/20	63	38.57	18	38.43	38.45	45	347	12.95%
2023/07/19	10	38.18	95	38.49	38.00	-85	352	-24.13%
2023/07/18	32	38.40	63	38.45	38.50	-31	353	-8.76%
2023/07/17	24	38.86	47	38.85	38.65	-23	351	-6.54%
2023/07/14	22	38.58	52	38.82	38.95	-30	351	-8.54%
2023/07/13	19	38.60	66	38.65	38.50	-47	350	-13.41%
2023/07/12	19	40.86	103	40.96	40.90	-84	351	-23.87%	大賣/
2023/07/11	30	41.61	23	41.87	41.50	7	344	2.03%
2023/07/10	5	41.82	35	41.49	41.40	-30	342	-8.76%
2023/07/07	14	41.57	37	41.51	41.55	-23	340	-6.76%
2023/07/06	12	41.85	35	41.92	41.80	-23	338	-6.79%
2023/07/05	10	41.92	26	41.95	41.85	-16	340	-4.70%
2023/07/04	35	42.11	20	42.26	41.95	15	346	4.33%
2023/07/03	70	42.05	19	42.09	42.15	51	347	14.68%
2023/06/30	14	41.09	9	41.10	41.05	5	341	1.46%
2023/06/29	7	40.52	25	40.43	40.45	-18	338	-5.32%
2023/06/28	12	40.66	28	40.77	40.45	-16	339	-4.71%
2023/06/27	0	0.00	47	41.12	40.85	-47	341	-13.75%
2023/06/26	17	41.87	36	41.73	41.30	-19	347	-5.46%
2023/06/21	38	41.09	25	41.05	41.15	13	349	3.72%
2023/06/20	1	41.20	20	41.36	41.50	-19	367	-5.17%
2023/06/19	12	41.62	29	41.51	41.10	-17	377	-4.50%
2023/06/16	36	41.79	9	41.79	41.75	27	377	7.16%
2023/06/15	30	41.65	17	41.91	41.90	13	380	3.42%
2023/06/14	78	41.79	29	41.96	42.05	49	381	12.83%
2023/06/13	33	40.85	12	40.81	40.85	21	392	5.35%
2023/06/12	0	0.00	57	40.97	40.85	-57	405	-14.07%
2023/06/09	25	41.41	24	41.39	41.40	1	408	0.24%
2023/06/08	63	41.84	22	42.27	41.55	41	412	9.93%
2023/06/07	24	41.38	9	41.57	41.25	15	425	3.53%
2023/06/06	18	40.97	12	40.99	40.90	6	427	1.41%
2023/06/05	41	40.77	0	0.00	40.75	41	439	9.32%
2023/06/02	27	39.93	4	39.95	39.95	23	450	5.10%
2023/06/01	18	39.69	2	39.80	39.60	16	476	3.36%
2023/05/31	11	39.95	5	39.84	39.80	6	510	1.18%
2023/05/30	68	40.14	0	0.00	40.00	68	604	11.26%
2023/05/29	65	39.80	17	39.52	39.70	48	659	7.27%
2023/05/26	0	0.00	105	39.55	39.25	-105	774	-13.56%	大賣/鉅額交易
2023/05/25	0	0.00	35	39.92	39.80	-35	861	-4.06%
2023/05/24	23	40.21	2	40.15	40.15	21	868	2.42%
2023/05/23	12	40.34	3	40.30	40.25	9	874	1.03%
2023/05/22	37	40.38	9	40.35	40.30	28	878	3.19%
2023/05/19	47	40.17	11	40.29	40.20	36	879	4.09%
2023/05/18	38	40.09	0	0.00	40.00	38	877	4.33%
2023/05/17	43	40.20	6	40.12	40.15	37	877	4.22%
2023/05/16	119	39.99	12	40.16	40.05	107	876	12.20%	大買/鉅額交易
2023/05/15	53	39.24	76	38.88	39.40	-23	872	-2.64%
2023/05/12	15	39.31	4	39.48	39.30	11	872	1.26%
2023/05/11	21	39.46	20	39.84	39.40	1	876	0.11%
2023/05/10	27	39.50	19	39.70	39.90	8	875	0.91%
2023/05/09	0	0.00	14	39.00	38.80	-14	869	-1.61%
2023/05/08	21	38.90	19	39.06	39.00	2	872	0.23%
2023/05/05	9	39.27	14	39.15	39.05	-5	883	-0.57%
2023/05/04	2	39.40	19	39.43	39.40	-17	885	-1.92%
2023/05/03	0	0.00	56	39.53	39.40	-56	892	-6.28%
2023/05/02	27	40.22	24	40.25	40.15	3	895	0.33%
2023/04/28	87	40.62	31	40.70	40.65	56	901	6.21%
2023/04/27	39	40.00	12	39.55	39.85	27	897	3.01%
2023/04/26	54	39.32	16	39.32	39.40	38	897	4.24%
2023/04/25	2	39.78	36	39.81	39.25	-34	896	-3.79%
2023/04/24	83	39.88	19	39.36	39.90	64	895	7.15%
2023/04/21	16	39.30	32	39.67	39.10	-16	899	-1.78%
2023/04/20	10	39.46	15	39.91	39.35	-5	904	-0.55%
2023/04/19	9	39.67	10	39.86	39.65	-1	921	-0.11%
2023/04/18	4	40.00	57	40.37	40.00	-53	929	-5.70%
2023/04/17	61	40.65	33	40.68	40.60	28	944	2.96%
2023/04/14	37	40.38	9	40.26	40.45	28	957	2.93%
2023/04/13	18	40.11	10	40.11	40.20	8	990	0.81%
2023/04/12	59	40.07	1	40.05	40.05	58	1,061	5.46%
2023/04/11	2	40.10	15	40.16	40.10	-13	1,095	-1.19%
2023/04/10	8	40.19	73	40.34	40.00	-65	1,121	-5.80%
2023/04/07	78	40.16	13	40.09	40.35	65	1,168	5.56%
2023/04/06	17	39.82	82	40.06	39.70	-65	1,285	-5.06%
2023/03/31	54	39.58	39	39.53	39.45	15	1,613	0.93%
2023/03/30	2	39.38	7	39.32	39.40	-5	1,685	-0.30%
2023/03/29	11	39.27	38	39.17	39.20	-27	1,788	-1.51%
2023/03/28	9	39.38	24	39.59	39.30	-15	1,818	-0.82%
2023/03/27	77	39.85	10	39.56	39.90	67	1,846	3.63%
2023/03/24	20	39.13	34	39.24	39.15	-14	1,890	-0.74%
2023/03/23	66	39.39	249	39.55	39.15	-183	1,894	-9.66%	大賣/鉅額交易
2023/03/22	32	41.06	50	41.07	40.65	-18	1,882	-0.96%
2023/03/21	27	41.13	40	41.10	41.35	-13	1,885	-0.69%
2023/03/20	18	41.38	54	41.56	40.95	-36	1,885	-1.91%
2023/03/17	35	41.75	32	41.79	41.60	3	1,881	0.16%
2023/03/16	91	42.04	139	42.86	41.50	-48	1,877	-2.56%	大賣/
2023/03/15	120	43.54	44	43.37	42.60	76	1,863	4.08%	大買/
2023/03/14	22	42.23	81	42.04	42.25	-59	1,852	-3.19%
2023/03/13	57	42.37	55	42.40	42.80	2	1,855	0.11%
2023/03/10	71	43.26	109	43.54	42.60	-38	1,856	-2.05%	大賣/
2023/03/09	85	43.65	10	43.60	43.55	75	1,845	4.06%
2023/03/08	55	43.79	97	43.51	43.50	-42	1,842	-2.28%
2023/03/07	166	44.41	74	44.48	44.40	92	1,833	5.02%	大買/
2023/03/06	189	44.15	120	44.24	44.25	69	1,823	3.78%	大買/大賣/
2023/03/03	180	44.18	239	44.29	44.20	-59	1,806	-3.27%	大買/大賣/
2023/03/02	375	44.10	234	44.18	44.20	141	1,771	7.96%	大買/大賣/鉅額交易
2023/03/01	312	42.33	394	42.78	42.10	-82	1,676	-4.89%	大買/大賣/
2023/02/24	609	43.39	631.1	43.41	43.00	-22.1	1,617	-1.37%	大買/大賣/
2023/02/23	440	41.36	377	41.61	42.05	63	1,500	4.20%	大買/大賣/
2023/02/22	40	39.13	64	39.26	39.05	-24	1,409	-1.70%
2023/02/21	40	39.07	35	38.96	39.25	5	1,405	0.36%
2023/02/20	54	38.64	39	38.77	38.70	15	1,408	1.06%
2023/02/17	11	38.37	37	38.35	38.25	-26	1,409	-1.84%
2023/02/16	5	38.39	6	38.31	38.35	-1	1,414	-0.07%
2023/02/15	2	38.25	32	38.36	38.25	-30	1,422	-2.11%
2023/02/14	5	38.65	11	38.68	38.70	-6	1,426	-0.42%
2023/02/13	14	38.34	9	38.47	38.30	5	1,428	0.35%
2023/02/10	9	38.82	30	39.34	38.70	-21	1,439	-1.46%
2023/02/09	2	39.48	20	39.54	39.30	-18	1,455	-1.24%
2023/02/08	14	39.08	7	39.23	39.10	7	1,458	0.48%
2023/02/07	8	38.99	8	39.03	39.05	0	1,459	0.00%
2023/02/06	110	38.82	0	0.00	39.10	110	1,463	7.52%	大買/鉅額交易
2023/02/03	49	39.84	98	39.87	39.35	-49	1,463	-3.35%
2023/02/02	27	39.37	2	39.33	39.55	25	1,453	1.72%
2023/02/01	5.1	39.40	60	39.40	39.20	-54.9	1,451	-3.78%
2023/01/31	31	39.07	49	39.00	39.20	-18	1,446	-1.24%
2023/01/30	85	38.42	29	38.36	38.80	56	1,442	3.88%
2023/01/17	35	38.17	43	38.10	38.40	-8	1,436	-0.56%
2023/01/16	51	37.59	20	37.76	37.75	31	1,440	2.15%
2023/01/13	61	38.17	23	38.22	38.05	38	1,440	2.64%
2023/01/12	21	38.19	32	38.20	38.00	-11	1,440	-0.76%
2023/01/11	62	38.43	66	38.74	38.20	-4	1,438	-0.28%
2023/01/10	35	38.48	86	39.04	38.15	-51	1,431	-3.56%
2023/01/09	157	38.24	114	38.13	38.70	43	1,431	3.00%	大買/大賣/
2023/01/06	51	38.22	48	38.44	38.15	3	1,422	0.21%
2023/01/05	43	39.18	38	39.32	38.55	5	1,426	0.35%
2023/01/04	61	39.10	91	39.17	39.10	-30	1,414	-2.12%
2023/01/03	88	40.07	192	40.19	39.80	-104	1,407	-7.39%	大賣/鉅額交易
2022/12/30	312	41.22	193	41.10	41.55	119	1,384	8.59%	大買/大賣/鉅額交易
2022/12/29	187	39.86	194	39.88	39.85	-7	1,347	-0.52%	大買/大賣/
2022/12/28	141	39.80	99	40.11	39.20	42	1,323	3.17%	大買/
2022/12/27	203	40.69	284	41.14	40.20	-81	1,318	-6.14%	大買/大賣/
2022/12/26	478	42.15	1,015	42.19	41.10	-537	1,287	-41.70%	大買/大賣/鉅額交易
2022/12/23	1,016	44.89	896.1	44.54	45.50	119.9	1,184	10.12%	大買/大賣/鉅額交易
2022/12/22	125.1	42.77	68	43.01	44.60	57.1	867	6.58%	大買/
2022/12/21	491	40.47	328	40.64	40.55	163	829	19.66%	大買/大賣/鉅額交易
2022/12/20	240	38.61	115	38.68	37.75	125	758	16.47%	大買/大賣/鉅額交易
2022/12/19	90	38.10	206	38.12	37.30	-116	767	-15.12%	大賣/鉅額交易
2022/12/16	182	38.29	190	38.56	38.90	-8	826	-0.97%	大買/大賣/
2022/12/15	60	36.61	49	36.81	36.70	11	1,032	1.07%
2022/12/14	55	35.76	35	35.74	35.70	20	1,110	1.80%
2022/12/13	89	37.03	27	36.79	36.40	62	1,109	5.59%
2022/12/12	26	36.08	21	36.20	36.10	5	1,124	0.44%
2022/12/09	16	36.18	15	35.97	36.40	1	1,188	0.08%
2022/12/08	13	35.40	30	35.43	35.55	-17	1,242	-1.37%
2022/12/07	48	35.79	55	35.90	35.55	-7	1,259	-0.56%
2022/12/06	11	36.33	66	36.64	36.00	-55	1,258	-4.37%
2022/12/05	39	37.69	43	37.78	37.60	-4	1,259	-0.32%
2022/12/02	63	37.30	17	37.55	37.60	46	1,253	3.67%
2022/12/01	80	37.86	53	37.56	37.45	27	1,250	2.16%
2022/11/30	8	36.98	17	37.04	36.95	-9	1,245	-0.72%
2022/11/29	15	36.81	30	36.64	37.00	-15	1,244	-1.21%
2022/11/28	53	36.83	6	36.40	36.25	47	1,250	3.76%
2022/11/25	41	36.52	53	36.55	36.40	-12	1,249	-0.96%
2022/11/24	12	35.60	18	35.61	35.85	-6	1,240	-0.48%
2022/11/23	0	0.00	9	34.79	35.00	-9	1,237	-0.73%
2022/11/22	0	0.00	6	34.53	34.45	-6	1,243	-0.48%
2022/11/21	25	34.82	11	34.88	34.60	14	1,247	1.12%
2022/11/18	56	35.62	14	35.52	35.10	42	1,248	3.36%
2022/11/17	15	36.01	37	36.06	35.70	-22	1,244	-1.77%
2022/11/16	38	35.62	46	36.11	35.45	-8	1,239	-0.65%
2022/11/15	13	35.55	11	35.77	35.70	2	1,233	0.16%
2022/11/14	55	35.51	39	35.53	35.65	16	1,235	1.29%
2022/11/11	52	34.83	28	34.84	34.85	24	1,245	1.93%
2022/11/10	26	34.28	21	34.24	34.30	5	1,240	0.40%
2022/11/09	21	34.01	36	34.10	34.00	-15	1,237	-1.21%
2022/11/08	82	34.10	11	34.07	34.00	71	1,236	5.74%
2022/11/07	89	33.40	75	33.55	33.65	14	1,229	1.14%
2022/11/04	20	31.96	28	32.21	32.00	-8	1,213	-0.66%
2022/11/03	12	31.50	64	31.35	31.50	-52	1,210	-4.30%
2022/11/02	43	32.18	52	32.17	31.75	-9	1,210	-0.74%
2022/11/01	38	31.84	37	31.97	31.60	1	1,207	0.08%
2022/10/31	59	32.22	24	32.51	32.10	35	1,206	2.90%
2022/10/28	4	32.50	41	32.88	32.50	-37	1,206	-3.07%
2022/10/27	5	33.30	66	32.81	33.30	-61	1,209	-5.04%
2022/10/26	23	32.78	27	32.66	32.75	-4	1,208	-0.33%
2022/10/25	39	33.10	21	33.17	32.95	18	1,208	1.49%
2022/10/24	107	33.82	56	33.80	33.25	51	1,211	4.21%	大買/
2022/10/21	18	32.41	27	32.59	32.20	-9	1,205	-0.75%
2022/10/20	29	32.05	41	31.94	32.50	-12	1,206	-0.99%
2022/10/19	32	33.41	39	33.53	33.20	-7	1,205	-0.58%
2022/10/18	9	33.37	12	33.17	33.25	-3	1,210	-0.25%
2022/10/17	27	32.11	73	32.04	32.75	-46	1,243	-3.70%
2022/10/14	81	33.44	78	33.72	33.50	3	1,276	0.24%
2022/10/13	101	32.42	49	32.64	31.70	52	1,275	4.08%	大買/
2022/10/12	16	33.58	29	33.97	33.60	-13	1,283	-1.01%
2022/10/11	73	34.64	35	34.73	34.50	38	1,282	2.96%
2022/10/07	60	35.85	52	36.07	35.60	8	1,274	0.63%
2022/10/06	108	35.81	78	35.75	36.00	30	1,267	2.37%	大買/
2022/10/05	44	34.86	55	34.94	34.80	-11	1,238	-0.89%
2022/10/04	114	34.17	46	34.18	34.50	68	1,237	5.49%	大買/
2022/10/03	81	32.99	85	33.23	33.45	-4	1,218	-0.33%
2022/09/30	153	31.77	248	31.85	32.70	-95	1,203	-7.89%	大買/大賣/
2022/09/29	197	32.04	113	32.23	31.90	84	1,186	7.08%	大買/大賣/
2022/09/28	152	32.01	232	32.80	31.35	-80	1,175	-6.81%	大買/大賣/
2022/09/27	216	34.37	149	34.58	34.05	67	1,145	5.85%	大買/大賣/
2022/09/26	190	35.48	106	36.15	35.00	84	1,119	7.51%	大買/大賣/
2022/09/23	203	38.84	296	39.16	38.35	-93	1,088	-8.54%	大買/大賣/
2022/09/22	604	39.16	1,937	39.37	38.50	-1,333	1,003	-132.85%	大買/大賣/鉅額交易
2022/09/21	1,544	39.18	198	38.20	39.30	1,346	750	179.26%	大買/大賣/鉅額交易
2022/09/20	52	36.01	31	36.40	35.75	21	665	3.15%
2022/09/19	66	36.94	183	36.86	36.05	-117	670	-17.45%	大賣/鉅額交易
2022/09/16	257	38.89	281	39.17	39.25	-24	651	-3.69%	大買/大賣/
2022/09/15	213	38.30	198	38.43	38.15	15	598	2.51%	大買/大賣/
2022/09/14	68	36.04	77	35.86	36.45	-9	576	-1.56%
2022/09/13	9	35.64	32	35.65	35.40	-23	573	-4.01%
2022/09/12	41	35.73	16	36.14	35.65	25	591	4.23%
2022/09/08	21	35.17	17	35.16	35.00	4	595	0.67%
2022/09/07	38	35.42	35	35.55	35.15	3	604	0.50%
2022/09/06	28	37.00	33	37.19	36.45	-5	606	-0.83%
2022/09/05	43	37.17	12	37.24	36.85	31	608	5.10%
2022/09/02	24	37.14	86	37.25	37.00	-62	612	-10.12%
2022/09/01	69	38.11	24	38.00	38.15	45	606	7.42%
2022/08/31	30	38.50	18	38.52	38.70	12	606	1.98%
2022/08/30	6	38.75	16	38.65	38.70	-10	607	-1.65%
2022/08/29	27	38.39	98	38.08	38.35	-71	611	-11.62%
2022/08/26	63	40.20	6	40.20	40.05	57	616	9.24%
2022/08/25	21	40.09	13	40.00	39.95	8	619	1.29%
2022/08/24	14	40.11	8	40.07	39.95	6	630	0.95%
2022/08/23	9	39.95	10	39.90	39.90	-1	642	-0.16%
2022/08/22	43	39.94	48	39.87	40.10	-5	651	-0.77%
2022/08/19	7	40.59	40	40.85	40.50	-33	667	-4.94%
2022/08/18	57	41.21	27	41.32	41.45	30	683	4.39%
2022/08/17	35	40.59	5	40.65	40.20	30	682	4.40%
2022/08/16	0	0.00	21	40.35	40.10	-21	706	-2.97%
2022/08/15	16	40.39	26	40.08	40.65	-10	746	-1.34%
2022/08/12	25	40.50	19	40.70	40.60	6	758	0.79%
2022/08/11	20	40.29	22	40.46	40.15	-2	766	-0.26%
2022/08/10	34	40.22	30	40.27	40.20	4	773	0.52%
2022/08/09	9	39.74	9	39.67	39.70	0	786	0.00%
2022/08/08	17	39.39	20	39.31	39.60	-3	817	-0.37%
2022/08/05	11	39.62	16	39.58	39.65	-5	857	-0.58%
2022/08/04	25	38.40	18	38.70	38.75	7	904	0.77%
2022/08/03	25	39.26	37	39.26	38.90	-12	917	-1.31%
2022/08/02	21	39.97	21	39.85	39.85	0	947	0.00%
2022/08/01	23	40.30	26	40.53	40.75	-3	977	-0.31%
2022/07/29	50	41.05	44	41.03	40.80	6	1,031	0.58%
2022/07/28	22	41.24	47	41.03	40.60	-25	1,275	-1.96%
2022/07/27	55	41.15	25	41.11	41.30	30	1,364	2.20%
2022/07/26	25	40.96	39	41.07	40.95	-14	1,364	-1.03%
2022/07/25	54	41.29	10	41.52	41.50	44	1,377	3.19%
2022/07/22	50	41.54	76	42.04	42.15	-26	1,377	-1.89%
2022/07/21	73	41.40	120	41.66	40.85	-47	1,352	-3.48%	大賣/
2022/07/20	16	40.54	40	40.67	40.00	-24	1,315	-1.82%
2022/07/19	76	40.77	142	40.96	40.35	-66	1,323	-4.99%	大賣/
2022/07/18	23	38.49	19	38.49	38.90	4	1,332	0.30%
2022/07/15	8	37.38	45	37.61	37.55	-37	1,357	-2.73%
2022/07/14	97	37.46	11	36.96	38.00	86	1,461	5.89%
2022/07/13	31	37.59	33	37.57	37.30	-2	1,481	-0.13%
2022/07/12	22	40.18	53	40.57	39.60	-31	1,489	-2.08%
2022/07/11	15	41.78	4	41.95	41.95	11	1,508	0.73%
2022/07/08	24	41.84	19	41.76	41.75	5	1,511	0.33%
2022/07/07	51	40.49	16	40.18	40.70	35	1,517	2.31%
2022/07/06	29	40.67	82	40.83	40.25	-53	1,515	-3.50%
2022/07/05	40	41.32	38	41.62	41.80	2	1,512	0.13%
2022/07/04	25	40.27	26	39.97	40.05	-1	1,510	-0.07%
2022/07/01	60	40.89	67	41.19	40.00	-7	1,512	-0.46%
2022/06/30	38	41.90	38	42.22	42.00	0	1,504	0.00%
2022/06/29	6	43.23	38	43.44	43.15	-32	1,499	-2.13%
2022/06/28	24	43.37	23	43.62	44.25	1	1,496	0.07%
2022/06/27	21	43.71	22	44.03	43.85	-1	1,497	-0.07%
2022/06/24	9	42.18	7	42.16	41.60	2	1,487	0.13%
2022/06/23	43	41.53	39	41.50	41.30	4	1,484	0.27%
2022/06/22	136	42.43	117	43.67	41.25	19	1,479	1.28%	大買/大賣/
2022/06/21	101	45.47	24	45.60	45.50	77	1,449	5.31%	大買/
2022/06/20	102	46.63	82	47.10	45.05	20	1,439	1.39%	大買/
2022/06/17	27	49.20	24	48.94	49.15	3	1,422	0.21%
2022/06/16	40	50.43	15	50.20	49.35	25	1,419	1.76%
2022/06/15	13	51.02	75	51.06	50.50	-62	1,418	-4.37%
2022/06/14	19.4	50.94	76	50.88	51.50	-56.6	1,431	-3.96%
2022/06/13	13	51.57	70	51.66	51.30	-57	1,448	-3.94%
2022/06/10	26	52.70	62	52.78	53.00	-36	1,480	-2.43%
2022/06/09	25	53.87	19	53.99	53.90	6	1,531	0.39%
2022/06/08	7	55.39	28	55.31	54.90	-21	1,642	-1.28%
2022/06/07	11	55.09	30	55.44	55.00	-19	1,787	-1.06%
2022/06/06	23	55.62	46	55.70	55.40	-23	1,805	-1.27%
2022/06/02	4	55.15	32	54.98	55.00	-28	1,812	-1.55%
2022/06/01	43	54.90	23	54.78	54.70	20	1,833	1.09%
2022/05/31	88	54.20	26	53.99	54.10	62	1,898	3.27%
2022/05/30	47	53.88	38	53.52	53.90	9	1,911	0.47%
2022/05/27	137	53.52	37	52.98	53.60	100	1,927	5.19%	大買/
2022/05/26	97	53.12	43	53.01	53.10	54	1,988	2.72%
2022/05/25	48	52.26	41	52.35	52.40	7	2,123	0.33%
2022/05/24	124	52.58	102	52.84	52.40	22	2,153	1.02%	大買/大賣/
2022/05/23	179	52.25	78	52.28	51.90	101	2,165	4.66%	大買/鉅額交易
2022/05/20	30	50.62	73	51.04	50.30	-43	2,151	-2.00%
2022/05/19	96	49.71	71	49.66	50.40	25	2,178	1.15%
2022/05/18	67	50.67	38	50.78	50.70	29	2,187	1.33%
2022/05/17	34	50.26	63	50.63	50.20	-29	2,184	-1.33%
2022/05/16	65	50.26	130	50.12	51.10	-65	2,174	-2.99%	大賣/
2022/05/13	136	51.42	129	51.45	51.20	7	2,146	0.33%	大買/大賣/
2022/05/12	155	50.78	152	51.47	49.30	3	2,110	0.14%	大買/大賣/
2022/05/11	44	50.90	54	51.08	50.60	-10	2,067	-0.48%
2022/05/10	166	51.57	162	52.07	51.40	4	2,067	0.19%	大買/大賣/
2022/05/09	124	52.68	136	52.81	51.10	-12	2,044	-0.59%	大買/大賣/
2022/05/06	200	53.21	936	53.12	53.20	-736	2,025	-36.33%	大買/大賣/鉅額交易
2022/05/05	744	55.90	3,347	55.84	54.60	-2,603	1,987	-130.99%	大買/大賣/鉅額交易
2022/05/04	3,511	57.35	140	55.65	57.50	3,371	1,749	192.66%	大買/大賣/鉅額交易
2022/05/03	48	52.03	61	51.49	52.30	-13	1,669	-0.78%
2022/04/29	143	52.20	49	51.93	52.20	94	1,679	5.60%	大買/
2022/04/28	32	50.98	65	51.20	50.30	-33	1,676	-1.97%
2022/04/27	68	50.75	71	50.65	50.90	-3	1,681	-0.18%
2022/04/26	58	52.24	50	52.19	51.30	8	1,680	0.48%
2022/04/25	42	52.77	67	52.52	51.90	-25	1,677	-1.49%
2022/04/22	137	54.92	122	54.96	54.80	15	1,666	0.90%	大買/大賣/
2022/04/21	107	54.70	122	54.62	54.60	-15	1,651	-0.91%	大買/大賣/
2022/04/20	105	54.90	133	55.63	54.10	-28	1,630	-1.72%	大買/大賣/
2022/04/19	124	53.44	37	53.51	52.90	87	1,536	5.66%	大買/
2022/04/18	45	51.59	67	52.54	51.40	-22	1,517	-1.45%
2022/04/15	130	53.00	92	53.02	53.30	38	1,515	2.51%	大買/
2022/04/14	30	52.18	39	52.11	51.90	-9	1,497	-0.60%
2022/04/13	71	51.71	58	51.59	51.60	13	1,504	0.86%
2022/04/12	27	50.10	28	50.11	50.20	-1	1,501	-0.07%
2022/04/11	40	51.00	53	51.08	50.70	-13	1,505	-0.86%
2022/04/08	37	50.91	17	50.57	50.80	20	1,514	1.32%
2022/04/07	16	50.14	86	50.49	49.75	-70	1,523	-4.59%
2022/04/06	24	50.99	41	50.93	51.20	-17	1,523	-1.12%
2022/04/01	13	51.26	17	51.23	51.70	-4	1,537	-0.26%
2022/03/31	7	51.51	35	51.69	51.30	-28	1,543	-1.81%
2022/03/30	67	51.76	35	51.63	51.70	32	1,554	2.06%
2022/03/29	14	51.27	71	51.48	51.30	-57	1,562	-3.65%
2022/03/28	68	50.65	74	50.33	51.20	-6	1,578	-0.38%
2022/03/25	31	50.65	54	50.98	50.70	-23	1,618	-1.42%
2022/03/24	9	51.99	22	52.22	51.90	-13	1,622	-0.80%
2022/03/23	12	52.45	25	52.56	52.30	-13	1,671	-0.78%
2022/03/22	20	52.96	20	53.09	52.40	0	1,698	0.00%
2022/03/21	70	53.05	67	52.74	52.90	3	1,724	0.17%
2022/03/18	52	52.90	101	53.19	53.00	-49	1,747	-2.80%	大賣/
2022/03/17	86	53.18	77	53.71	54.10	9	1,752	0.51%
2022/03/16	161	52.86	161	52.95	52.30	0	1,771	0.00%	大買/大賣/
2022/03/15	121	53.95	122	54.05	52.90	-1	1,799	-0.06%	大買/大賣/
2022/03/14	120	55.43	118	55.63	55.60	2	1,891	0.11%	大買/大賣/
2022/03/11	198	56.56	248	57.30	56.00	-50	1,875	-2.67%	大買/大賣/
2022/03/10	366	56.25	215	55.44	57.20	151	1,810	8.34%	大買/大賣/鉅額交易
2022/03/09	27	51.37	87	51.77	52.00	-60	1,706	-3.52%
2022/03/08	176	50.57	76	50.89	49.50	100	1,742	5.74%	大買/
2022/03/07	102	51.79	154	52.04	51.70	-52	1,736	-2.99%	大買/大賣/
2022/03/04	237	55.23	223	55.18	54.20	14	1,728	0.81%	大買/大賣/
2022/03/03	113	54.11	45	54.10	54.00	68	1,669	4.07%	大買/
2022/03/02	58	53.41	69	53.98	53.20	-11	1,671	-0.66%
2022/03/01	159	53.73	236	54.56	54.00	-77	1,660	-4.64%	大買/大賣/
2022/02/25	604	55.73	690	55.36	55.30	-86	1,604	-5.36%	大買/大賣/
2022/02/24	120	53.18	167	53.69	51.50	-47	1,466	-3.20%	大買/大賣/
2022/02/23	151	54.10	147	53.80	53.20	4	1,454	0.27%	大買/大賣/
2022/02/22	111	53.40	72	53.06	52.40	39	1,428	2.73%	大買/
2022/02/21	164	53.80	204	53.97	53.50	-40	1,423	-2.81%	大買/大賣/
2022/02/18	47	52.69	103	52.86	53.40	-56	1,421	-3.94%	大賣/
2022/02/17	68	52.52	43	52.31	52.00	25	1,442	1.73%
2022/02/16	82	52.20	38	51.91	52.30	44	1,465	3.00%
2022/02/15	49	51.86	43	51.53	51.40	6	1,491	0.40%
2022/02/14	57	52.02	11	51.83	51.30	46	1,525	3.01%
2022/02/11	55	52.41	37	52.25	52.20	18	1,610	1.12%
2022/02/10	53	52.44	138	53.33	52.40	-85	1,696	-5.01%	大賣/
2022/02/09	46	51.73	40	52.02	52.10	6	1,736	0.35%
2022/02/08	30	51.00	87	50.99	51.30	-57	1,752	-3.25%
2022/02/07	116	49.70	82	50.25	50.50	34	1,806	1.88%	大買/
2022/01/26	44	48.47	16	48.34	48.20	28	1,915	1.46%
2022/01/25	26	47.99	106	48.11	47.80	-80	1,949	-4.10%	大賣/
2022/01/24	92	48.42	47	48.75	49.30	45	1,974	2.28%
2022/01/21	42	49.59	76	49.63	49.20	-34	2,013	-1.69%
2022/01/20	241	50.56	32	50.82	50.50	209	2,036	10.26%	大買/鉅額交易
2022/01/19	23	51.45	67	51.14	50.60	-44	2,072	-2.12%
2022/01/18	23	52.33	74	52.44	52.20	-51	2,119	-2.41%
2022/01/17	26	52.02	87	52.09	52.70	-61	2,192	-2.78%
2022/01/14	115	51.80	71	52.17	52.20	44	2,255	1.95%	大買/
2022/01/13	99	53.15	62	53.13	53.00	37	2,271	1.63%
2022/01/12	73	53.48	53	54.22	53.00	20	2,305	0.87%
2022/01/11	25	54.54	77	55.07	54.30	-52	2,344	-2.22%
2022/01/10	64	55.56	49	55.33	54.90	15	2,444	0.61%
2022/01/07	55	55.67	44	55.39	55.20	11	2,521	0.44%
2022/01/06	23	56.50	43	56.57	56.10	-20	2,705	-0.74%
2022/01/05	14	57.00	94	57.28	56.80	-80	2,827	-2.83%
2022/01/04	66	57.40	15	57.24	57.60	51	2,944	1.73%
2022/01/03	30	57.87	27.4	57.40	57.20	2.6	3,376	0.08%
2021/12/30	19	58.53	117	58.85	58.40	-98	3,554	-2.76%	大賣/
2021/12/29	71	59.52	37	59.35	59.10	34	3,636	0.93%
2021/12/28	96	59.66	205	59.38	58.90	-109	3,774	-2.89%	大賣/鉅額交易
2021/12/27	54	59.42	113	59.47	59.10	-59	4,150	-1.42%	大賣/
2021/12/24	36	61.00	130	60.70	59.90	-94	4,457	-2.11%	大賣/
2021/12/23	67	61.10	53	61.01	60.70	14	4,690	0.30%
2021/12/22	84	61.34	90	61.24	61.20	-6	4,808	-0.12%
2021/12/21	352	61.24	208.1	61.02	61.70	143.9	4,829	2.98%	大買/大賣/鉅額交易
2021/12/20	46	60.08	123	59.95	59.50	-77	4,837	-1.59%	大賣/
2021/12/17	350	60.66	113	60.88	60.10	237	4,892	4.84%	大買/大賣/鉅額交易
2021/12/16	77	59.34	133	59.38	59.00	-56	4,894	-1.14%	大賣/
2021/12/15	135	58.62	137	59.74	60.00	-2	4,909	-0.04%	大買/大賣/
2021/12/14	75	58.75	149	58.98	57.90	-74	4,932	-1.50%	大賣/
2021/12/13	80	60.39	82	60.12	60.20	-2	4,948	-0.04%
2021/12/10	128.5	60.02	55	60.35	60.80	73.5	5,019	1.46%	大買/
2021/12/09	139	60.32	106	60.87	61.00	33	5,153	0.64%	大買/大賣/
2021/12/08	262	61.59	381	62.32	60.90	-119	5,290	-2.25%	大買/大賣/鉅額交易
2021/12/07	191	59.41	57	59.44	59.40	134	5,268	2.54%	大買/鉅額交易
2021/12/06	129	58.77	51	59.12	59.00	78	5,306	1.47%	大買/
2021/12/03	149	58.11	98	58.20	57.10	51	5,420	0.94%	大買/
2021/12/02	206	58.34	247	58.58	58.50	-41	5,684	-0.72%	大買/大賣/
2021/12/01	107	56.55	57	56.64	57.00	50	5,769	0.87%	大買/
2021/11/30	57	56.10	82	56.27	56.70	-25	5,975	-0.42%
2021/11/29	92	55.38	49	55.39	55.00	43	6,192	0.69%
2021/11/26	88	55.98	47	56.11	54.80	41	6,429	0.64%
2021/11/25	90	57.45	39	57.61	57.30	51	6,750	0.76%
2021/11/24	41	57.15	60	57.47	57.40	-19	7,202	-0.26%
2021/11/23	35	56.83	16	57.18	56.40	19	7,582	0.25%
2021/11/22	139	56.52	116	56.60	56.80	23	8,122	0.28%	大買/大賣/
2021/11/19	79	55.51	28	55.84	55.10	51	9,213	0.55%
2021/11/18	39	55.56	71	56.02	55.80	-32	10,036	-0.32%
2021/11/17	88	55.51	139	55.67	55.60	-51	10,364	-0.49%	大賣/
2021/11/16	131	57.26	69	57.40	57.60	62	11,545	0.54%	大買/
2021/11/15	53	56.11	3	57.27	55.90	50	12,147	0.41%
2021/11/12	152	57.40	80	57.15	57.30	72	12,571	0.57%	大買/
2021/11/11	60	58.45	72	58.57	57.50	-12	12,753	-0.09%
2021/11/10	222	59.10	229	59.21	58.90	-7	12,861	-0.05%	大買/大賣/
2021/11/09	175	60.21	217	60.73	61.00	-42	13,124	-0.32%	大買/大賣/
2021/11/08	70	58.97	201	59.21	59.50	-131	13,076	-1.00%	大賣/鉅額交易
2021/11/05	115	57.27	53	57.88	58.10	62	13,082	0.47%	大買/
2021/11/04	189	58.46	170	58.70	57.80	19	13,157	0.14%	大買/大賣/
2021/11/03	329	59.01	366	58.98	58.60	-37	13,463	-0.27%	大買/大賣/
2021/11/02	103	56.92	69	56.87	56.40	34	13,600	0.25%	大買/
2021/11/01	103	56.37	66	56.65	55.90	37	13,586	0.27%	大買/
2021/10/29	217	55.95	177	56.43	56.20	40	13,577	0.29%	大買/大賣/
2021/10/28	48	55.63	158	56.32	55.50	-110	13,558	-0.81%	大賣/鉅額交易
2021/10/27	144	55.94	139	56.28	55.90	5	13,613	0.04%	大買/大賣/
2021/10/26	180	56.69	236	56.72	57.80	-56	13,719	-0.41%	大買/大賣/
2021/10/25	237	57.14	223	57.44	57.30	14	13,897	0.10%	大買/大賣/
2021/10/22	210	57.13	160	58.42	56.50	50	14,132	0.35%	大買/大賣/
2021/10/21	152	60.74	102	60.99	60.20	50	14,529	0.34%	大買/大賣/
2021/10/20	131	60.78	148	61.25	60.20	-17	14,577	-0.12%	大買/大賣/
2021/10/19	227	60.85	105	61.17	60.80	122	14,663	0.83%	大買/大賣/鉅額交易
2021/10/18	279	60.03	395	60.75	60.70	-116	14,811	-0.78%	大買/大賣/鉅額交易
2021/10/15	217	63.10	256	63.29	64.50	-39	14,843	-0.26%	大買/大賣/
2021/10/14	685	63.20	669	63.49	63.00	16	14,886	0.11%	大買/大賣/
2021/10/13	353	66.81	330	67.67	65.00	23	14,908	0.15%	大買/大賣/
2021/10/12	455	68.40	396	68.85	67.40	59	15,339	0.38%	大買/大賣/
2021/10/08	551	72.94	621.4	73.44	73.40	-70.4	15,744	-0.45%	大買/大賣/
2021/10/07	160	70.89	115	71.94	73.50	45	15,640	0.29%	大買/大賣/
2021/10/06	148	67.65	194	67.85	66.90	-46	15,509	-0.30%	大買/大賣/
2021/10/05	186	67.35	196	68.30	69.50	-10	15,452	-0.06%	大買/大賣/
2021/10/04	725	68.15	764	68.45	68.50	-39	15,332	-0.25%	大買/大賣/
2021/10/01	469	71.35	2,219	71.58	67.50	-1,750	14,982	-11.68%	大買/大賣/鉅額交易
2021/09/30	2,090.4	74.43	234	71.47	75.00	1,856.4	14,709	12.62%	大買/大賣/鉅額交易
2021/09/29	98	67.68	186	68.50	68.20	-88	14,499	-0.61%	大賣/
2021/09/28	59	66.85	99	66.95	66.30	-40	14,436	-0.28%
2021/09/27	101	69.41	97	69.58	68.60	4	14,456	0.03%	大買/
2021/09/24	89	69.61	83	69.53	69.80	6	14,543	0.04%
2021/09/23	77	68.00	79	67.94	67.90	-2	14,643	-0.01%
2021/09/22	30	67.11	138	67.11	66.90	-108	15,230	-0.71%	大賣/鉅額交易
2021/09/17	81	69.09	50	69.55	69.20	31	15,480	0.20%
2021/09/16	36	69.95	80	70.60	69.40	-44	15,511	-0.28%
2021/09/15	100	70.81	75	70.74	71.30	25	15,761	0.16%
2021/09/14	140	71.72	261	71.35	71.20	-121	16,130	-0.75%	大買/大賣/鉅額交易
2021/09/13	172	71.50	242	71.20	70.60	-70	16,486	-0.42%	大買/大賣/
2021/09/10	123	68.70	229	68.87	69.00	-106	16,356	-0.65%	大買/大賣/鉅額交易
2021/09/09	145	67.91	77	68.09	67.60	68	16,450	0.41%	大買/
2021/09/08	260	67.84	311	68.34	69.00	-51	16,516	-0.31%	大買/大賣/
2021/09/07	646	70.26	661	70.57	68.30	-15	16,502	-0.09%	大買/大賣/
2021/09/06	302	69.45	186	70.20	68.00	116	16,341	0.71%	大買/大賣/鉅額交易
2021/09/03	254	70.55	354	71.09	70.40	-100	16,290	-0.61%	大買/大賣/
2021/09/02	264	73.00	276	72.44	73.90	-12	16,108	-0.07%	大買/大賣/
2021/09/01	323	73.34	431	73.96	72.70	-108	15,923	-0.68%	大買/大賣/鉅額交易
2021/08/31	510	76.86	362	77.47	76.50	148	15,808	0.94%	大買/大賣/鉅額交易
2021/08/30	822	81.83	920	81.86	79.50	-98	15,517	-0.63%	大買/大賣/
2021/08/27	460	80.59	316	81.82	78.70	144	15,101	0.95%	大買/大賣/鉅額交易
2021/08/26	774	86.41	567.6	86.31	86.50	206.4	14,782	1.40%	大買/大賣/鉅額交易
2021/08/25	1,174	84.13	7,267	84.75	83.90	-6,093	14,431	-42.22%	大買/大賣/鉅額交易
2021/08/24	8,317	88.85	6,526.1	87.27	89.20	1,790.9	13,367	13.40%	大買/大賣/鉅額交易
2021/08/23	4,407	81.02	112	79.30	81.10	4,295	12,622	34.03%	大買/大賣/鉅額交易
2021/08/20	4,200	74.24	11,415	74.04	73.80	-7,215	12,393	-58.22%	大買/大賣/鉅額交易
2021/08/19	7,753	74.24	250	73.62	74.30	7,503	11,414	65.73%	大買/大賣/鉅額交易
2021/08/18	256	64.93	296	64.77	67.60	-40	10,866	-0.37%	大買/大賣/
2021/08/17	97	62.27	384	62.31	61.50	-287	10,620	-2.70%	大賣/鉅額交易
2021/08/16	201	61.11	311	61.52	60.50	-110	10,638	-1.03%	大買/大賣/鉅額交易
2021/08/13	624	64.88	242	65.23	63.40	382	10,576	3.61%	大買/大賣/鉅額交易
2021/08/12	77	60.84	14	60.74	61.40	63	10,286	0.61%
2021/08/11	86	59.66	107	58.98	60.10	-21	10,350	-0.20%	大賣/
2021/08/10	123	61.61	163	63.28	61.00	-40	10,346	-0.39%	大買/大賣/
2021/08/09	267	63.35	782	63.45	62.90	-515	10,306	-5.00%	大買/大賣/鉅額交易
2021/08/06	723	62.95	334	62.39	63.80	389	10,027	3.88%	大買/大賣/鉅額交易
2021/08/05	28	58.11	33	59.48	58.00	-5	9,860	-0.05%
2021/08/04	78	60.26	31	60.12	59.80	47	9,882	0.48%
2021/08/03	65	60.07	63	60.50	59.50	2	9,956	0.02%
2021/08/02	217	59.77	156	59.56	60.60	61	10,072	0.61%	大買/大賣/
2021/07/30	285	61.86	370	61.97	59.00	-85	10,069	-0.84%	大買/大賣/
2021/07/29	307	64.55	196	63.58	64.80	111	10,005	1.11%	大買/大賣/鉅額交易
2021/07/28	713	65.14	1,003	63.56	61.80	-290	9,875	-2.94%	大買/大賣/鉅額交易
2021/07/27	830	65.66	621.3	65.51	64.60	208.7	9,737	2.14%	大買/大賣/鉅額交易
2021/07/26	127	61.84	167	60.80	62.50	-40	9,589	-0.42%	大買/大賣/
2021/07/23	278	62.38	386	62.75	61.70	-108	9,637	-1.12%	大買/大賣/鉅額交易
2021/07/22	506	60.62	471	60.94	61.60	35	9,688	0.36%	大買/大賣/
2021/07/21	442	61.22	315	61.25	60.50	127	9,818	1.29%	大買/大賣/鉅額交易
2021/07/20	162	63.95	259	64.14	63.50	-97	9,831	-0.99%	大買/大賣/
2021/07/19	482	69.38	525.1	69.85	67.20	-43.1	9,867	-0.44%	大買/大賣/
2021/07/16	50	72.76	1,700	74.04	71.20	-1,650	9,913	-16.64%	大賣/鉅額交易
2021/07/15	70	76.14	1,637.4	74.03	76.80	-1,567.3	9,603	-16.32%	大賣/鉅額交易
2021/07/14	415	65.94	303	65.76	69.90	112	9,367	1.20%	大買/大賣/鉅額交易
2021/07/13	302	64.59	0	0.00	63.60	302	9,132	3.31%	大買/鉅額交易
2021/07/12	50	71.64	164	73.60	70.60	-114	9,180	-1.24%	大賣/鉅額交易
2021/07/09	1	71.80	257.7	73.57	71.80	-256.7	9,158	-2.80%	大賣/鉅額交易
2021/07/08	323	73.67	7	73.80	75.70	316	9,186	3.44%	大買/鉅額交易
2021/07/07	192	78.32	90	75.71	74.50	102	9,206	1.11%	大買/鉅額交易
2021/07/06	217	79.09	2	77.80	78.00	215	9,207	2.34%	大買/鉅額交易
2021/07/05	1,003	79.01	12	78.48	79.50	991	9,199	10.77%	大買/鉅額交易
2021/07/02	371	85.36	24	86.06	84.00	347	9,161	3.79%	大買/鉅額交易
2021/07/01	75	88.40	465	89.08	88.00	-390	9,120	-4.28%	大賣/鉅額交易
2021/06/30	1,031	83.36	7.8	83.40	86.80	1,023.2	9,014	11.35%	大買/鉅額交易
2021/06/29	1,928	83.70	1,959	84.88	82.40	-31	8,883	-0.35%	大買/大賣/
2021/06/28	1,134	78.10	1,170	78.10	80.40	-36	8,271	-0.44%	大買/大賣/
2021/06/25	95	73.10	63	73.10	73.10	32	7,982	0.40%
2021/06/24	823	64.61	355	62.38	66.50	468	7,919	5.91%	大買/大賣/鉅額交易
2021/06/23	1,528	62.13	1,275	64.00	60.50	253	7,630	3.32%	大買/大賣/鉅額交易
2021/06/22	538	63.73	396.7	64.05	65.60	141.3	7,189	1.97%	大買/大賣/鉅額交易
2021/06/21	3	59.70	19	59.70	59.70	-16	6,685	-0.24%
2021/06/18	119	53.33	226	51.99	54.30	-107	6,679	-1.60%	大買/大賣/鉅額交易
2021/06/17	319	48.40	258	49.33	49.45	61	6,593	0.93%	大買/大賣/
2021/06/16	368	49.08	397.2	48.54	47.40	-29.2	6,545	-0.45%	大買/大賣/
2021/06/15	114	48.71	315	48.41	49.00	-201	6,430	-3.13%	大買/大賣/鉅額交易
2021/06/11	385	46.66	34	46.38	46.45	351	6,287	5.58%	大買/鉅額交易
2021/06/09	103	45.10	293	45.57	44.85	-190	6,220	-3.05%	大買/大賣/鉅額交易
2021/06/08	372	46.90	355.4	46.59	46.60	16.6	6,177	0.27%	大買/大賣/
2021/06/07	253	43.68	129	44.64	44.00	124	6,048	2.05%	大買/大賣/鉅額交易
2021/06/04	70	45.48	42	46.68	45.60	28	5,996	0.47%
2021/06/03	17	47.43	127	47.81	47.50	-110	5,961	-1.85%	大賣/鉅額交易
2021/06/02	406	47.87	495.1	47.68	46.95	-89.1	5,904	-1.51%	大買/大賣/
2021/06/01	17	44.51	98	44.59	45.80	-81	5,713	-1.42%
2021/05/31	271	45.18	163.1	44.70	44.85	107.9	5,664	1.90%	大買/大賣/鉅額交易
2021/05/28	114	45.23	68.1	45.24	45.30	45.9	5,579	0.82%	大買/
2021/05/27	334	44.24	643	45.33	45.00	-309	5,467	-5.65%	大買/大賣/鉅額交易
2021/05/26	397	44.58	263	44.92	44.30	134	5,229	2.56%	大買/大賣/鉅額交易
2021/05/25	761	44.64	649	45.64	44.25	112	5,143	2.18%	大買/大賣/鉅額交易
2021/05/24	268	44.69	391	44.65	45.95	-123	4,954	-2.48%	大買/大賣/鉅額交易
2021/05/21	200	40.42	225	41.06	41.80	-25	4,738	-0.53%	大買/大賣/
2021/05/20	150	39.30	289	39.77	38.55	-139	4,683	-2.97%	大買/大賣/鉅額交易
2021/05/19	300	40.41	616	40.24	40.40	-316	4,711	-6.71%	大買/大賣/鉅額交易
2021/05/18	233	38.08	370	37.50	38.90	-137	4,663	-2.94%	大買/大賣/鉅額交易
2021/05/17	658	36.16	240	36.26	35.40	418	4,616	9.05%	大買/大賣/鉅額交易
2021/05/14	221	39.10	449	39.55	38.70	-228	4,558	-5.00%	大買/大賣/鉅額交易
2021/05/13	577	38.91	372	38.57	39.05	205	4,465	4.59%	大買/大賣/鉅額交易
2021/05/12	231	42.43	190	41.99	40.50	41	4,372	0.94%	大買/大賣/
2021/05/11	267	48.45	297	47.92	45.00	-30	4,330	-0.69%	大買/大賣/
2021/05/10	389	49.27	462	49.14	49.40	-73	4,238	-1.72%	大買/大賣/
2021/05/07	301	46.90	260	46.74	48.25	41	4,100	1.00%	大買/大賣/
2021/05/06	245	48.19	446	48.95	47.85	-201	4,019	-5.00%	大買/大賣/鉅額交易
2021/05/05	737	49.37	178	49.48	48.90	559	3,934	14.21%	大買/大賣/鉅額交易
2021/05/04	420	51.65	453	52.20	48.35	-33	3,844	-0.86%	大買/大賣/
2021/05/03	872	56.17	1,230	55.58	53.70	-358	3,679	-9.73%	大買/大賣/鉅額交易
2021/04/29	560	53.59	224	54.45	53.90	336	3,374	9.96%	大買/大賣/鉅額交易
2021/04/28	727	55.17	895.5	55.28	55.00	-168.5	3,266	-5.16%	大買/大賣/鉅額交易
2021/04/27	1,063	54.86	1,276	54.88	54.40	-213	3,108	-6.85%	大買/大賣/鉅額交易
2021/04/26	201	50.74	216.5	50.70	52.20	-15.5	2,799	-0.56%	大買/大賣/
2021/04/23	574	48.80	512	49.20	47.50	62	2,672	2.32%	大買/大賣/
2021/04/22	566	52.38	529	53.05	50.50	37	2,559	1.45%	大買/大賣/
2021/04/21	784	49.79	836	49.91	51.50	-52	2,360	-2.20%	大買/大賣/
2021/04/20	756	47.94	1,148	48.23	47.05	-392	2,147	-18.25%	大買/大賣/鉅額交易
2021/04/19	114.5	45.37	193	45.75	46.40	-78.5	1,967	-3.99%	大買/大賣/
2021/04/16	303	41.09	103	40.14	42.20	200	1,912	10.46%	大買/大賣/鉅額交易
2021/04/15	81	38.59	99	38.68	38.40	-18	1,827	-0.98%
2021/04/14	236	38.67	225	38.98	38.80	11	1,877	0.59%	大買/大賣/
2021/04/13	362	39.27	150	39.17	38.55	212	1,864	11.37%	大買/大賣/鉅額交易
2021/04/12	235	38.26	73	38.21	38.15	162	1,839	8.81%	大買/鉅額交易
2021/04/09	65	37.09	94	37.29	37.00	-29	1,861	-1.56%
2021/04/08	45	37.72	6.9	37.68	37.70	38.2	1,874	2.04%
2021/04/07	65	37.40	53	37.39	37.35	12	1,911	0.63%
2021/04/06	52	37.38	41	37.40	37.20	11	2,092	0.53%
2021/04/01	69	36.71	80	36.83	36.50	-11	2,305	-0.48%
2021/03/31	50	36.02	55	36.25	36.10	-5	2,381	-0.21%
2021/03/30	30	35.45	28	35.41	35.60	2	2,433	0.08%
2021/03/29	72	35.76	76	35.87	35.55	-4	2,517	-0.16%
2021/03/26	17	34.82	10	34.94	35.00	7	2,784	0.25%
2021/03/25	39	34.63	45	35.19	34.45	-6	2,928	-0.20%
2021/03/24	47	35.02	25	35.06	35.35	22	3,000	0.73%
2021/03/23	114	35.78	118	36.03	35.15	-4	2,982	-0.13%	大買/大賣/
2021/03/22	208	36.72	142.5	36.70	37.00	65.5	2,931	2.23%	大買/大賣/
2021/03/19	94	35.81	102	35.84	35.05	-8	2,828	-0.28%	大賣/
2021/03/18	64	34.97	63	35.10	35.25	1	2,746	0.04%
2021/03/17	13	34.25	21	34.20	34.25	-8	2,719	-0.29%
2021/03/16	25	34.41	35	34.73	34.15	-10	2,734	-0.37%
2021/03/15	80	34.74	63	34.83	34.50	17	2,767	0.61%
2021/03/12	15	33.71	18	33.90	33.90	-3	2,754	-0.11%
2021/03/11	33	34.32	1	33.90	33.65	32	2,747	1.16%
2021/03/10	15	33.90	19	34.06	33.95	-4	2,739	-0.15%
2021/03/09	53	33.71	28	33.94	34.20	25	2,736	0.91%
2021/03/08	47	33.94	70	34.31	33.50	-23	2,724	-0.84%
2021/03/05	31	33.38	46	33.58	32.85	-15	2,699	-0.56%
2021/03/04	18	33.53	33	33.54	33.70	-15	2,693	-0.56%
2021/03/03	54	33.21	22	33.16	33.40	32	2,694	1.19%
2021/03/02	22	33.21	47	33.24	32.75	-25	2,724	-0.92%
2021/02/26	4	33.55	18	33.45	33.35	-14	2,724	-0.51%
2021/02/25	43	33.62	12	33.75	33.70	31	2,723	1.14%
2021/02/24	76	33.67	63	34.06	33.45	13	2,721	0.48%
2021/02/23	82	34.45	62	34.30	34.30	20	2,704	0.74%
2021/02/22	126	34.38	158	34.30	34.30	-32	2,692	-1.19%	大買/大賣/
2021/02/19	258	34.26	323	34.39	34.50	-65	2,669	-2.43%	大買/大賣/
2021/02/18	199	33.07	86	32.90	33.10	113	2,582	4.38%	大買/鉅額交易
2021/02/17	57	29.94	57	30.27	30.45	0	2,526	0.00%
2021/02/05	26	29.73	15	29.81	29.65	11	2,521	0.44%
2021/02/04	20	30.06	10	29.83	29.95	10	2,516	0.40%
2021/02/03	25	30.41	49	30.37	30.05	-24	2,516	-0.95%
2021/02/02	36	29.98	37	30.68	30.65	-1	2,516	-0.04%
2021/02/01	86	29.54	57	29.48	29.45	29	2,506	1.16%
2021/01/29	56	30.01	123	30.16	29.70	-67	2,496	-2.68%	大賣/
2021/01/28	74	30.42	50	30.59	30.45	24	2,482	0.97%
2021/01/27	35	30.55	35	30.43	30.65	0	2,473	0.00%
2021/01/26	81	30.82	88	30.83	30.50	-7	2,465	-0.28%
2021/01/25	73	31.78	89	31.83	31.55	-16	2,450	-0.65%
2021/01/22	49	30.91	30.2	31.16	31.50	18.9	2,441	0.77%
2021/01/21	91	31.08	97	31.46	30.55	-6	2,429	-0.25%
2021/01/20	119	30.78	109	31.07	30.20	10	2,409	0.41%	大買/大賣/
2021/01/19	92	31.97	103	32.33	31.75	-11	2,387	-0.46%	大賣/
2021/01/18	104	31.70	82	32.04	32.25	22	2,369	0.93%	大買/
2021/01/15	109	33.64	110	34.03	32.80	-1	2,342	-0.04%	大買/大賣/
2021/01/14	212	35.94	232	35.87	35.65	-20	2,287	-0.87%	大買/大賣/
2021/01/13	138	34.98	137	35.21	35.15	1	2,220	0.05%	大買/大賣/
2021/01/12	238	35.06	259	35.57	34.20	-21	2,177	-0.96%	大買/大賣/
2021/01/11	96	34.56	78	34.48	35.85	18	2,061	0.87%
2021/01/08	115	32.49	79	32.53	32.60	36	2,018	1.78%	大買/
2021/01/07	249	32.31	274	32.52	32.15	-25	1,996	-1.25%	大買/大賣/
2021/01/06	230	34.45	233	34.73	33.90	-3	1,931	-0.16%	大買/大賣/
2021/01/05	127	35.21	161	35.48	35.45	-34	1,891	-1.80%	大買/大賣/
2021/01/04	275	35.89	301	36.05	36.10	-26	1,860	-1.40%	大買/大賣/
2020/12/31	214	35.18	184	35.26	35.30	30	1,798	1.67%	大買/大賣/
2020/12/30	252	34.78	228	34.93	34.70	24	1,762	1.36%	大買/大賣/
2020/12/29	552.2	36.77	515	36.90	35.45	37.2	1,709	2.17%	大買/大賣/
2020/12/28	352	37.17	321	37.49	36.80	31	1,529	2.03%	大買/大賣/
2020/12/25	152	36.35	152	36.70	35.80	0	1,279	0.00%	大買/大賣/
2020/12/24	165	35.42	181	35.84	35.80	-16	1,168	-1.37%	大買/大賣/
2020/12/23	176	33.76	188	34.27	36.00	-12	1,097	-1.09%	大買/大賣/
2020/12/22	336	35.65	518	36.61	33.20	-182	1,008	-18.05%	大買/大賣/鉅額交易
2020/12/21	353	34.48	192	33.78	35.30	161	720	22.35%	大買/大賣/鉅額交易
2020/12/18	109	31.40	67	31.36	32.10	42	572	7.33%	大買/
2020/12/17	1	29.20	13	29.44	29.20	-12	484	-2.48%
2020/12/16	70	29.44	10	29.58	29.50	60	480	12.49%
2020/12/15	51	29.65	67	30.15	29.20	-16	475	-3.37%
2020/12/14	32	29.53	17	29.83	29.95	15	460	3.26%
2020/12/11	8	28.23	1	29.25	28.40	7	442	1.58%
2020/12/10	6	29.72	11	29.23	28.75	-5	433	-1.15%
2020/12/09	69	30.90	175	30.91	30.30	-106	411	-25.76%	大賣/鉅額交易
2020/12/08	122	30.63	1.5	30.52	30.65	120.5	361	33.36%	大買/鉅額交易
2020/12/04	7	27.91	5	28.00	27.90	2	329	0.61%
2020/12/03	5	27.90	0	0.00	27.95	5	329	1.52%
2020/12/02	0	0.00	4	28.08	28.05	-4	329	-1.21%
2020/12/01	2	28.05	24	28.02	28.05	-22	328	-6.71%
2020/11/30	12	28.02	21	28.25	28.00	-9	324	-2.78%
2020/11/27	10	28.40	20	28.42	28.40	-10	313	-3.19%
2020/11/26	11	27.96	9	28.17	28.55	2	304	0.66%
2020/11/25	52	27.01	12	27.09	27.10	40	276	14.48%
2020/11/24	4	26.89	0	0.00	26.65	4	267	1.50%
2020/11/23	32	27.10	13	27.15	27.15	19	264	7.20%
2020/11/20	4	26.85	0	0.00	27.00	4	259	1.54%
2020/11/19	7	26.50	7	27.00	27.00	0	259	0.00%
2020/11/18	5	26.65	0.8	26.56	26.70	4.2	251	1.67%
2020/11/17	4	26.30	0	0.00	26.30	4	244	1.64%
2020/11/16	6	26.24	1	26.10	26.20	5	244	2.04%
2020/11/13	11	26.10	22	25.87	26.10	-11	238	-4.61%
2020/11/12	7	25.36	5	25.60	25.40	2	236	0.84%
2020/11/11	22	25.54	8	25.78	25.80	14	245	5.69%
2020/11/10	11	25.50	26	25.60	25.25	-15	248	-6.03%
2020/11/09	8	25.24	7	25.54	25.05	1	248	0.40%
2020/11/06	4	25.10	2	24.90	24.90	2	249	0.80%
2020/11/04	2	24.65	0	0.00	25.00	2	251	0.79%
2020/11/03	0	0.00	4	24.80	24.80	-4	253	-1.58%
2020/11/02	1	24.50	3	24.65	24.65	-2	254	-0.78%
2020/10/30	6	24.62	0	0.00	24.50	6	255	2.35%
2020/10/29	9	24.68	2	24.90	24.80	7	254	2.75%
2020/10/27	10	25.43	0	0.00	25.45	10	251	3.97%
2020/10/26	4	25.83	31	25.78	25.70	-27	251	-10.75%
2020/10/23	3	25.35	0	0.00	25.35	3	246	1.22%
2020/10/22	1	24.85	0	0.00	25.00	1	248	0.40%
2020/10/21	3	25.08	4	25.15	25.15	-1	250	-0.40%
2020/10/20	2	24.90	0	0.00	24.90	2	253	0.79%
2020/10/19	5	25.00	5	25.00	25.00	0	255	0.00%
2020/10/16	0	0.00	6	24.86	24.80	-6	256	-2.34%
2020/10/15	24	25.14	3	24.95	25.15	21	256	8.20%
2020/10/14	2	25.48	10	25.43	25.40	-8	253	-3.15%
2020/10/13	15	25.30	3	25.55	25.55	12	255	4.70%
2020/10/12	33	25.44	12	25.73	25.30	21	251	8.34%
2020/10/08	4	26.30	0	0.00	26.30	4	244	1.64%
2020/10/07	14	26.83	10	26.92	27.00	4	240	1.66%
2020/10/06	14	27.27	15	27.19	27.15	-1	236	-0.42%
2020/10/05	4	26.39	18	26.39	27.10	-14	225	-6.21%
2020/09/30	1	25.35	3	25.42	25.30	-2	207	-0.96%
2020/09/29	12	25.47	2	25.35	25.35	10	210	4.76%
2020/09/28	1	25.85	24	25.59	25.70	-23	211	-10.85%
2020/09/25	13	24.45	21	24.84	24.70	-8	205	-3.89%
2020/09/24	1	24.60	2	24.53	24.45	-1	205	-0.49%
2020/09/22	4	24.55	0	0.00	24.55	4	204	1.95%
2020/09/21	8	25.05	21	25.01	25.05	-13	205	-6.33%
2020/09/18	3	24.97	5	24.98	25.00	-2	205	-0.97%
2020/09/17	0	0.00	3	24.85	24.85	-3	208	-1.44%
2020/09/16	11	24.70	19	24.68	24.75	-8	211	-3.79%
2020/09/15	10	24.76	20	24.78	24.60	-10	213	-4.67%
2020/09/14	5	24.78	11	24.86	24.85	-6	220	-2.72%
2020/09/11	6	25.05	30	24.94	24.80	-24	226	-10.60%
2020/09/10	6	25.46	14	25.32	25.15	-8	225	-3.54%
2020/09/09	10	25.51	0	0.00	25.75	10	224	4.44%
2020/09/08	2	25.80	16	25.90	25.80	-14	226	-6.19%
2020/09/07	40	25.71	26	25.75	25.80	14	225	6.21%
2020/09/04	24	25.34	2	25.25	25.40	22	224	9.78%
2020/09/03	15	25.75	2	25.60	25.60	13	225	5.75%
2020/09/02	5	25.66	16	25.84	25.75	-11	225	-4.87%
2020/09/01	13	25.91	8	25.92	25.90	5	234	2.13%
2020/08/31	31	25.94	30	25.91	25.90	1	241	0.41%
2020/08/28	20.2	25.46	0	0.00	25.50	20.2	233	8.66%
2020/08/27	20	25.33	17	25.61	25.35	3	237	1.26%
2020/08/26	11	25.70	10	25.75	25.70	1	237	0.42%
2020/08/25	24	25.31	8	24.97	25.45	16	233	6.85%
2020/08/24	14	24.61	4	24.69	24.65	10	232	4.30%
2020/08/21	24	24.68	20	24.56	24.75	4	234	1.70%
2020/08/20	14	24.81	10	24.46	24.30	4	234	1.71%
2020/08/19	7	25.42	6	25.68	25.35	1	231	0.43%
2020/08/18	9	25.46	11	25.82	25.35	-2	229	-0.87%
2020/08/17	6	25.71	4	25.93	25.85	2	225	0.89%
2020/08/14	4	25.05	0	0.00	25.15	4	218	1.83%
2020/08/13	1	24.55	1	24.75	24.55	0	213	0.00%
2020/08/12	0	0.00	2	24.48	24.50	-2	210	-0.95%
2020/08/07	1	23.70	1	23.60	23.65	0	210	0.00%
2020/08/06	0	0.00	6	23.60	23.60	-6	211	-2.83%
2020/08/05	8	23.21	0	0.00	23.45	8	215	3.72%
2020/08/04	3	23.15	2	23.05	23.15	1	217	0.46%
2020/08/03	3	23.12	3	23.08	23.05	0	217	0.00%
2020/07/31	1	23.20	0	0.00	23.25	1	218	0.46%
2020/07/30	0	0.00	1	23.05	23.05	-1	220	-0.45%
2020/07/29	1	22.80	4	23.10	23.00	-3	224	-1.34%
2020/07/28	2	22.88	1	22.45	22.45	1	226	0.44%
2020/07/27	1	23.00	1	22.90	22.90	0	228	0.00%
2020/07/24	0	0.00	3	23.72	23.50	-3	231	-1.30%
2020/07/23	0	0.00	6	24.00	24.00	-6	231	-2.59%
2020/07/22	9	24.27	0	0.00	24.20	9	231	3.89%
2020/07/21	5	24.40	10	24.57	24.40	-5	231	-2.16%
2020/07/20	1	23.75	15	24.12	24.25	-14	231	-6.05%
2020/07/17	0	0.00	1	24.10	23.75	-1	233	-0.43%
2020/07/16	1	24.25	1	24.25	24.25	0	243	0.00%
2020/07/15	4	24.23	4	24.14	24.25	0	245	0.00%
2020/07/14	1	24.25	1	24.25	24.20	0	250	0.00%
2020/07/13	5	24.50	2	24.50	24.60	3	251	1.19%
2020/07/10	9	24.57	30	24.88	24.60	-21	258	-8.12%
2020/07/09	0	0.00	29	25.12	25.15	-29	257	-11.27%
2020/07/07	21	26.20	0	0.00	26.10	21	256	8.19%
2020/07/06	25	26.23	0	0.00	26.15	25	254	9.83%
2020/07/03	3	26.17	1	26.35	26.10	2	254	0.79%
2020/07/02	15	26.13	0	0.00	26.15	15	255	5.86%
2020/07/01	1	25.95	0	0.00	25.95	1	255	0.39%
2020/06/29	0	0.00	2	25.75	25.75	-2	260	-0.77%
2020/06/23	1	25.65	7	25.93	25.70	-6	262	-2.28%
2020/06/22	0	0.00	6	26.05	26.05	-6	264	-2.27%
2020/06/18	4	26.15	2	26.13	26.10	2	262	0.76%
2020/06/17	10	25.63	0	0.00	25.70	10	258	3.87%
2020/06/16	5	25.45	5	25.35	25.40	0	261	0.00%
2020/06/15	0	0.00	6	25.02	24.95	-6	271	-2.21%
2020/06/12	1	24.60	1	24.45	24.85	0	274	0.00%
2020/06/11	11	25.30	1	24.75	24.80	10	280	3.56%
2020/06/10	0	0.00	8	25.83	25.70	-8	282	-2.83%
2020/06/09	1	25.90	12	25.93	25.80	-11	316	-3.48%
2020/06/08	2	25.65	19	25.73	25.85	-17	323	-5.26%
2020/06/05	18	25.11	0	0.00	25.45	18	317	5.67%
2020/06/03	12	24.25	5	24.35	24.35	7	319	2.19%
2020/06/02	0	0.00	3	24.07	24.00	-3	317	-0.95%
2020/06/01	3	23.98	0	0.00	24.00	3	315	0.95%
2020/05/29	1	23.75	0	0.00	23.85	1	314	0.32%
2020/05/28	3	23.82	12	23.98	23.75	-9	313	-2.87%
2020/05/26	10	23.90	0	0.00	24.00	10	317	3.15%
2020/05/22	0	0.00	3	23.90	23.50	-3	317	-0.95%
2020/05/21	3	23.95	0	0.00	24.10	3	318	0.94%
2020/05/19	2	23.45	0	0.00	23.45	2	317	0.63%
2020/05/15	0	0.00	2	23.00	22.80	-2	318	-0.63%
2020/05/14	2	22.78	1	23.00	22.80	1	317	0.32%
2020/05/13	1	23.55	2	23.35	23.35	-1	315	-0.32%
2020/05/12	5	23.90	0	0.00	23.85	5	315	1.58%
2020/05/11	5	24.30	0	0.00	24.20	5	312	1.60%
2020/05/08	1	24.20	0	0.00	24.25	1	310	0.32%
2020/05/07	0	0.00	2	24.28	24.35	-2	310	-0.64%
2020/05/05	0	0.00	3	24.30	24.25	-3	314	-0.95%
2020/04/29	0	0.00	25	24.64	24.70	-25	321	-7.77%
2020/04/28	1	23.95	14	24.09	24.15	-13	320	-4.05%
2020/04/24	1	23.35	1	23.80	23.35	0	331	0.00%
2020/04/23	6	23.59	4	23.61	23.75	2	331	0.60%
2020/04/22	9	23.45	4	23.28	23.40	5	335	1.49%
2020/04/21	14	23.73	2	25.00	23.40	12	331	3.62%
2020/04/20	0	0.00	0.5	23.95	24.05	-0.5	318	-0.17%
2020/04/17	1	24.30	10	24.40	24.20	-9	319	-2.81%
2020/04/16	2	23.88	7	23.81	23.85	-5	314	-1.59%
2020/04/15	25	24.01	6	24.24	23.95	19	314	6.04%
2020/04/14	1	23.10	4	23.53	23.65	-3	310	-0.97%
2020/04/10	3	23.00	3	23.20	23.15	0	311	0.00%
2020/04/09	0	0.00	6	22.83	22.70	-6	308	-1.95%
2020/04/08	10	22.49	0	0.00	22.40	10	305	3.27%
2020/04/07	6	22.10	0	0.00	21.95	6	301	1.99%
2020/04/06	15	21.90	3	21.80	21.95	12	296	4.04%
2020/03/31	2	21.40	4	21.50	21.50	-2	294	-0.68%
2020/03/27	2	21.28	1	21.25	21.35	1	289	0.35%
2020/03/26	0	0.00	20	21.13	21.15	-20	286	-6.97%
2020/03/25	4	20.58	12	20.77	20.65	-8	283	-2.82%
2020/03/24	1	19.45	6	19.68	19.65	-5	280	-1.78%
2020/03/23	9	18.74	0	0.00	19.00	9	282	3.19%
2020/03/20	18	19.40	11	19.54	19.40	7	280	2.50%
2020/03/19	15	18.81	21	18.59	18.50	-6	276	-2.17%
2020/03/18	31	20.43	26	20.71	20.35	5	265	1.89%
2020/03/17	16	21.13	16	21.21	20.60	0	263	0.00%
2020/03/16	15	21.48	23	21.52	21.60	-8	255	-3.13%
2020/03/13	17	21.59	20	21.61	21.60	-3	250	-1.20%
2020/03/12	21	23.92	25	24.06	23.80	-4	215	-1.85%
2020/03/11	7	25.21	7	25.30	25.20	0	206	0.00%
2020/03/10	13.2	24.57	14	24.65	25.15	-0.8	202	-0.38%
2020/03/09	11	25.32	10	25.38	25.00	1	196	0.51%
2020/03/06	7	25.86	15	26.01	25.90	-8	189	-4.23%
2020/03/05	4	26.31	2	26.30	26.30	2	188	1.06%
2020/03/04	4	26.05	4	26.13	26.20	0	189	0.00%
2020/03/03	21	26.22	7	26.15	26.05	14	191	7.32%
2020/03/02	13	26.13	9	26.10	26.00	4	194	2.06%
2020/02/27	8	26.48	8	26.66	26.35	0	194	0.00%
2020/02/26	3	26.77	3	26.80	26.80	0	195	0.00%
2020/02/25	8	26.68	6	26.75	26.80	2	196	1.02%
2020/02/24	7	26.81	12	27.05	27.00	-5	200	-2.49%
2020/02/21	5	27.11	6	27.32	27.15	-1	200	-0.50%
2020/02/20	3	27.43	8	27.39	27.35	-5	202	-2.47%
2020/02/19	6	27.19	1	27.10	27.25	5	204	2.44%
2020/02/18	4	26.88	4	26.90	26.95	0	207	0.00%
2020/02/14	2	27.10	2	27.00	27.00	0	211	0.00%
2020/02/13	2	27.30	2	27.15	27.15	0	211	0.00%
2020/02/12	3	26.75	4	26.89	26.90	-1	215	-0.47%
2020/02/11	0	0.00	2	26.45	26.40	-2	223	-0.90%
2020/02/10	3	26.32	7	26.44	26.30	-4	226	-1.76%
2020/02/07	5	26.51	9	26.50	26.40	-4	227	-1.76%
2020/02/06	8	26.63	13	26.65	26.85	-5	228	-2.19%
2020/02/05	2	26.53	4	26.50	26.15	-2	229	-0.87%
2020/02/04	2	26.35	2	26.30	26.35	0	226	0.00%
2020/02/03	14	26.15	19	26.19	26.20	-5	228	-2.19%
2020/01/31	9	27.22	8	27.30	27.25	1	222	0.45%
2020/01/30	31	27.49	35	27.54	27.35	-4	222	-1.80%
2020/01/20	4	29.30	2	29.50	29.25	2	209	0.95%
2020/01/17	0	0.00	1	29.20	29.20	-1	212	-0.47%
2020/01/16	1	29.50	0	0.00	29.40	1	213	0.47%
2020/01/14	1	29.00	1	28.95	29.00	0	217	0.00%
2020/01/10	1	28.90	2	28.95	29.15	-1	223	-0.45%
2020/01/09	0	0.00	4	28.99	28.95	-4	226	-1.77%
2020/01/08	5	29.31	0	0.00	29.00	5	226	2.21%
2019/12/31	1	29.70	0	0.00	29.75	1	237	0.42%
2019/12/30	0	0.00	1	29.95	29.70	-1	243	-0.41%
2019/12/27	13	29.84	0	0.00	29.90	13	247	5.24%
2019/12/26	10	29.75	0	0.00	29.70	10	256	3.90%
2019/12/25	5	29.80	0.8	28.55	29.75	4.2	262	1.59%
2019/12/24	0	29.70	0	0.00	29.70	0	272	0.00%
2019/12/23	5	29.80	0	0.00	29.85	5	282	1.77%
2019/12/20	10	30.03	0	0.00	30.00	10	297	3.36%
2019/12/18	7	30.36	10	30.20	30.40	-3	308	-0.97%
2019/12/16	0	0.00	3	29.70	29.70	-3	319	-0.94%
2019/12/13	0	0.00	2	29.70	29.60	-2	324	-0.62%
2019/12/11	9	29.88	0	0.00	29.75	9	329	2.73%
2019/12/09	10	29.95	0	0.00	29.85	10	338	2.96%
2019/12/05	0	0.00	1	30.25	30.05	-1	360	-0.28%
2019/12/03	1	30.20	5	30.25	30.45	-4	385	-1.04%
2019/12/02	0	0.00	0.1	30.00	30.00	-0.1	398	-0.01%
2019/11/29	1	30.15	0	0.00	30.00	1	464	0.22%
2019/11/27	2	30.48	7	30.50	30.70	-5	516	-0.97%
2019/11/26	0	0.00	5	30.36	30.35	-5	553	-0.90%
2019/11/25	0	0.00	12	29.95	30.00	-12	558	-2.15%
2019/11/22	0	0.00	6	29.51	29.50	-6	557	-1.08%
2019/11/21	0	0.00	10	29.54	29.50	-10	565	-1.77%
2019/11/20	15	29.78	0	0.00	29.95	15	568	2.64%
2019/11/19	2	29.83	0	0.00	29.75	2	575	0.35%
2019/11/18	5	29.51	16	29.53	29.50	-11	592	-1.86%
2019/11/15	4	29.76	6	29.73	29.65	-2	614	-0.33%
2019/11/14	5	29.88	1	29.90	29.70	4	631	0.63%
2019/11/13	0	0.00	24	29.89	29.85	-24	648	-3.70%
2019/11/12	3	29.80	2	29.95	30.00	1	669	0.15%
2019/11/11	11	29.92	2	29.75	29.75	9	680	1.32%
2019/11/08	15	30.48	2	30.40	30.40	13	685	1.90%
2019/11/07	12	30.94	4.5	30.79	30.80	7.5	692	1.08%
2019/11/06	13	31.33	1	31.25	31.20	12	703	1.71%
2019/11/05	11	31.39	0	0.00	31.20	11	710	1.55%
2019/11/04	0	0.00	2	31.05	31.05	-2	717	-0.28%
2019/11/01	3	31.25	0	0.00	31.30	3	719	0.42%
2019/10/31	5	31.51	3.8	31.34	31.30	1.2	734	0.17%
2019/10/30	3	31.65	1	31.80	31.80	2	749	0.27%
2019/10/29	5	31.72	3	31.65	31.65	2	761	0.26%
2019/10/28	6	31.83	0	0.00	31.80	6	798	0.75%
2019/10/25	8	31.93	0	0.00	31.85	8	819	0.98%
2019/10/24	4	31.88	2	31.80	31.80	2	856	0.23%
2019/10/23	5	32.05	1	31.85	31.85	4	899	0.44%
2019/10/22	6	32.20	1	32.20	32.20	5	944	0.53%
2019/10/21	2	31.98	0	0.00	32.05	2	1,016	0.20%
2019/10/18	0	0.00	5	31.68	31.70	-5	1,104	-0.45%
2019/10/17	6	31.96	3	31.87	31.85	3	1,168	0.26%
2019/10/16	23	31.95	3	31.92	31.90	20	1,259	1.59%
2019/10/15	1	32.30	4	32.23	31.90	-3	1,281	-0.23%
2019/10/14	21	32.39	5	32.33	32.30	16	1,302	1.23%
2019/10/09	2	31.55	0	0.00	31.50	2	1,302	0.15%
2019/10/08	0	0.00	4	31.69	31.35	-4	1,311	-0.30%
2019/10/07	2	32.00	3	32.00	32.00	-1	1,313	-0.08%
2019/10/04	0	0.00	1	31.55	31.60	-1	1,317	-0.08%
2019/10/03	0	0.00	3	31.47	31.80	-3	1,321	-0.23%
2019/10/02	1	31.60	3	31.48	31.30	-2	1,340	-0.15%
2019/10/01	1	32.00	0	0.00	31.80	1	1,348	0.07%
2019/09/27	0	0.00	7	32.19	32.00	-7	1,365	-0.51%
2019/09/26	7	32.81	18	32.70	32.55	-11	1,363	-0.81%
2019/09/25	2	32.85	4	32.93	33.20	-2	1,366	-0.15%
2019/09/24	0	0.00	10	32.38	32.50	-10	1,363	-0.73%
2019/09/23	0	0.00	10	32.29	32.25	-10	1,364	-0.73%
2019/09/20	0	0.00	6	32.64	32.60	-6	1,380	-0.43%
2019/09/19	0	0.00	4	33.29	33.20	-4	1,393	-0.29%
2019/09/18	26	33.51	3	33.40	33.45	23	1,392	1.65%
2019/09/17	0	0.00	3	33.35	33.45	-3	1,392	-0.22%
2019/09/16	2	33.50	3	33.42	33.40	-1	1,399	-0.07%
2019/09/12	13	33.69	2	33.75	33.60	11	1,400	0.79%
2019/09/11	0	0.00	4	33.66	33.50	-4	1,400	-0.29%
2019/09/10	0	0.00	3	34.18	33.75	-3	1,393	-0.22%
2019/09/09	0	0.00	11	34.89	34.90	-11	1,376	-0.80%
2019/09/06	1	35.35	4	35.10	34.90	-3	1,370	-0.22%
2019/09/05	2	35.78	2	35.80	35.80	0	1,356	0.00%
2019/09/04	1	35.95	1	36.00	36.00	0	1,348	0.00%
2019/09/03	8	36.00	6	36.57	35.55	2	1,334	0.15%
2019/09/02	2	35.23	5	35.35	35.45	-3	1,267	-0.24%
2019/08/30	4	34.13	3	34.17	34.05	1	1,240	0.08%
2019/08/29	1	33.90	5	33.96	34.35	-4	1,226	-0.33%
2019/08/27	3	32.17	1	32.05	32.05	2	1,186	0.17%
2019/08/26	8	32.19	2	32.10	32.10	6	1,193	0.50%
2019/08/23	6	32.70	0	0.00	32.75	6	1,198	0.50%
2019/08/22	6	32.51	5	32.70	32.30	1	1,192	0.08%
2019/08/21	20	32.72	5	32.61	32.60	15	1,187	1.26%
2019/08/20	1	33.50	13	33.50	33.40	-12	1,168	-1.03%
2019/08/19	2	34.60	47	34.94	34.55	-45	1,143	-3.94%
2019/08/16	11	34.63	2	34.20	34.60	9	1,134	0.79%
2019/08/15	6	33.87	62	33.92	33.90	-56	1,122	-4.99%
2019/08/14	0	0.00	10	34.49	34.50	-10	1,105	-0.90%
2019/08/13	0	0.00	20	33.97	33.70	-20	1,094	-1.83%
2019/08/12	1	34.50	11	33.94	34.30	-10	1,085	-0.92%
2019/08/08	2	33.45	21	33.95	33.55	-19	1,070	-1.77%
2019/08/07	9	34.24	8	34.28	34.20	1	1,057	0.09%
2019/08/06	0	0.00	3	33.88	34.35	-3	1,051	-0.29%
2019/08/02	1	35.00	2	34.88	34.90	-1	1,047	-0.10%
2019/07/31	1	36.40	10	36.30	36.35	-9	1,020	-0.88%
2019/07/30	2	36.13	3	36.27	36.50	-1	1,007	-0.10%
2019/07/29	48	37.78	1	37.95	37.20	47	978	4.80%
2019/07/26	43	38.14	8	37.65	37.40	35	978	3.58%
2019/07/25	7	38.36	0	0.00	38.15	7	944	0.74%
2019/07/24	18	40.26	25	39.70	39.10	-7	916	-0.76%
2019/07/23	37	40.26	53	40.75	41.00	-16	870	-1.84%
2019/07/22	75	39.83	34	40.31	40.60	41	797	5.14%
2019/07/19	7	37.41	17	36.89	37.50	-10	713	-1.40%
2019/07/18	6	36.37	2	36.18	35.70	4	647	0.62%
2019/07/17	25	34.44	17	34.41	34.35	8	554	1.44%
2019/07/16	0	0.00	30	33.94	34.05	-30	532	-5.64%
2019/07/10	0	0.00	2	33.25	33.40	-2	503	-0.40%
2019/07/09	1	33.45	0	0.00	33.25	1	499	0.20%
2019/07/08	7	33.41	46	33.37	33.35	-39	490	-7.95%
2019/07/05	48	34.47	0	0.00	34.45	48	473	10.13%
2019/07/04	4	34.33	1	34.40	34.15	3	456	0.66%
2019/07/03	0	0.00	3	34.00	34.10	-3	433	-0.69%
2019/07/01	0	0.00	38	33.35	33.30	-38	417	-9.11%
2019/06/28	19	33.05	5	33.15	33.15	14	405	3.46%
2019/06/27	15	33.63	21	33.54	33.30	-6	403	-1.49%
2019/06/26	20	32.77	1	33.00	33.25	19	384	4.94%
2019/06/25	3	32.18	0	0.00	32.25	3	361	0.83%
2019/06/24	4	31.99	0	0.00	32.00	4	356	1.12%
2019/06/21	8	32.11	0	0.00	31.70	8	355	2.25%
2019/06/20	6	31.78	0	0.00	31.65	6	345	1.73%
2019/06/19	15	31.49	0	0.00	31.35	15	347	4.32%
2019/06/18	6	31.23	8	31.15	31.10	-2	348	-0.57%
2019/06/17	10	31.31	2	31.40	31.20	8	353	2.26%
2019/06/14	0	0.00	4	31.15	31.10	-4	357	-1.12%
2019/06/13	10	31.07	9	31.11	31.10	1	356	0.28%
2019/06/12	1	31.15	7	31.14	31.05	-6	355	-1.69%
2019/06/10	8	31.53	0.2	31.45	31.55	7.8	354	2.21%
2019/06/06	7	31.78	0	0.00	31.70	7	356	1.96%
2019/06/05	5	31.79	1	31.95	31.70	4	351	1.14%
2019/06/04	3	31.33	0	0.00	31.05	3	343	0.87%
2019/06/03	2	32.05	0	0.00	31.60	2	340	0.59%
2019/05/31	2	32.40	0	0.00	32.40	2	339	0.59%
2019/05/30	3	32.13	0	0.00	32.85	3	330	0.91%
2019/05/29	1	31.95	0	0.00	32.00	1	316	0.32%
2019/05/28	1	31.90	0	0.00	31.90	1	317	0.32%
2019/05/24	1	31.85	0	0.00	31.65	1	318	0.31%
2019/05/23	8	32.20	0	0.00	31.75	8	319	2.51%
2019/05/22	2.2	31.62	0	0.00	31.90	2.2	315	0.69%
2019/05/21	1	30.15	0	0.00	31.45	1	316	0.32%
2019/05/17	0	0.00	3	30.25	30.15	-3	317	-0.94%
2019/05/16	0	0.00	1	30.90	30.70	-1	324	-0.31%
2019/05/15	0	0.00	4	30.86	31.15	-4	330	-1.21%
2019/05/14	0	0.00	1	30.60	30.60	-1	336	-0.30%
2019/05/13	0	0.00	1	30.20	30.55	-1	349	-0.29%
2019/05/10	1	30.25	0	0.00	30.30	1	355	0.28%
2019/05/09	1	30.40	0	0.00	30.50	1	348	0.29%
2019/05/08	0	0.00	3	31.12	31.25	-3	344	-0.87%
2019/05/07	0	0.00	2	31.63	31.60	-2	342	-0.58%
2019/05/06	1	31.50	33	32.02	31.50	-32	339	-9.41%
2019/05/03	6	33.34	49	33.42	32.70	-43	330	-13.03%
2019/05/02	3	32.55	2	32.60	32.75	1	309	0.32%
2019/04/30	25	32.07	11.1	31.86	32.35	13.9	304	4.58%
2019/04/29	0	0.00	6	31.55	31.55	-6	286	-2.09%
2019/04/26	0	0.00	13	31.58	31.55	-13	284	-4.57%
2019/04/25	0	0.00	3	31.62	31.80	-3	282	-1.06%
2019/04/24	9	30.79	0	0.00	31.20	9	278	3.24%
2019/04/23	0	0.00	1	30.70	30.60	-1	273	-0.37%
2019/04/22	10	30.76	6	30.72	30.70	4	273	1.46%
2019/04/19	1	30.60	12	30.69	30.70	-11	273	-4.03%
2019/04/18	1	30.85	3	30.78	30.70	-2	273	-0.73%
2019/04/17	28	30.34	1	30.30	30.35	27	266	10.12%
2019/04/16	0	0.00	8	30.28	30.25	-8	264	-3.03%
2019/04/15	28	30.24	1.8	30.36	30.70	26.2	258	10.13%
2019/04/12	6	29.99	1	30.00	30.00	5	255	1.96%
2019/04/11	2	30.00	6	30.02	29.90	-4	254	-1.57%
2019/04/10	5	30.00	4	29.95	30.00	1	248	0.40%
2019/04/09	3	29.95	0	0.00	29.95	3	251	1.19%
2019/04/08	5	29.90	0	0.00	30.00	5	251	1.99%
2019/04/03	0	29.65	0	0.00	29.90	0	248	0.00%
2019/04/02	1	29.80	1	29.85	29.90	0	247	0.00%
2019/04/01	0	0.00	8	29.80	29.85	-8	247	-3.24%
2019/03/29	0	0.00	11	29.69	29.70	-11	243	-4.53%
2019/03/28	0	0.00	9	29.24	29.40	-9	239	-3.76%
2019/03/27	0	0.00	11	29.14	29.15	-11	240	-4.58%
2019/03/25	0	0.00	22	29.13	29.10	-22	249	-8.83%
2019/03/22	0	0.00	13	29.50	29.35	-13	251	-5.16%
2019/03/21	0	0.00	2	29.68	29.60	-2	247	-0.81%
2019/03/20	10	29.87	0	0.00	29.80	10	253	3.95%
2019/03/19	7	30.20	0	0.00	30.15	7	254	2.75%
2019/03/18	5	30.18	0	0.00	30.20	5	260	1.92%
2019/03/15	7	30.04	8	30.13	30.00	-1	270	-0.37%
2019/03/14	7	30.04	0	0.00	30.10	7	278	2.51%
2019/03/13	13	30.01	0	0.00	29.95	13	279	4.64%
2019/03/12	4	29.93	0	0.00	30.00	4	281	1.42%
2019/03/11	0.2	29.50	0	0.00	29.75	0.2	284	0.08%
2019/03/08	5	29.78	0	0.00	29.80	5	289	1.73%
2019/03/07	8	30.00	2	30.03	29.90	6	293	2.04%
2019/03/06	17	30.06	5	30.00	30.00	12	297	4.03%
2019/03/05	8	29.96	6	30.00	29.90	2	300	0.66%
2019/03/04	6	30.00	5	29.95	30.05	1	306	0.33%
2019/02/27	2	29.80	10	29.85	29.75	-8	308	-2.59%
2019/02/26	1	29.75	0	0.00	29.80	1	308	0.32%
2019/02/25	0	0.00	50	29.71	29.70	-50	307	-16.28%
2019/02/22	3	29.65	3	29.70	29.80	0	307	0.00%
2019/02/21	5	29.40	12	29.79	29.75	-7	308	-2.27%
2019/02/20	16	29.36	0	0.00	29.40	16	304	5.26%
2019/02/19	3	29.05	0	0.00	29.00	3	300	1.00%
2019/02/18	1	28.90	0	0.00	28.90	1	304	0.33%
2019/02/14	5	29.05	0	0.00	28.80	5	306	1.63%
2019/02/13	20	29.05	0	0.00	29.10	20	303	6.59%
2019/02/12	5	28.65	12	29.71	29.80	-7	304	-2.30%
2019/02/11	6	29.18	0	0.00	29.10	6	299	2.01%
2019/01/25	0	0.00	2	31.35	31.15	-2	314	-0.64%
2019/01/24	0	0.00	1	31.45	31.35	-1	322	-0.31%
2019/01/22	0	0.00	1	31.25	31.25	-1	329	-0.30%
2019/01/21	0	0.00	2	31.25	31.25	-2	337	-0.59%
2019/01/17	0.2	31.05	0	0.00	31.10	0.2	371	0.04%
2019/01/16	0	0.00	5	31.36	31.25	-5	396	-1.26%
2019/01/11	1	31.30	0	0.00	31.20	1	435	0.23%
2019/01/10	0	0.00	1	31.05	31.20	-1	445	-0.22%
2019/01/09	4	31.35	8	31.36	31.20	-4	453	-0.88%
2019/01/08	0	0.00	2	31.13	31.00	-2	483	-0.41%
2019/01/07	0	0.00	6	31.04	31.10	-6	564	-1.06%
2019/01/04	5	31.15	4	31.40	31.05	1	585	0.17%
2018/12/28	0	0.00	2.8	31.22	31.15	-2.8	639	-0.43%
2018/12/25	2	30.88	0	0.00	30.95	2	723	0.28%
2018/12/24	2	31.13	0	0.00	31.20	2	727	0.27%
2018/12/20	1	31.65	0	0.00	31.65	1	759	0.13%
2018/12/18	0	0.00	1	32.50	31.85	-1	833	-0.12%
2018/12/11	0	0.00	17	31.21	31.50	-17	834	-2.04%
2018/12/06	1	30.00	26	30.23	30.00	-25	819	-3.05%
2018/12/05	13	29.99	17	29.91	30.05	-4	821	-0.49%
2018/12/04	1	30.50	1	30.50	30.35	0	825	0.00%
2018/12/03	1	30.50	4	30.45	30.50	-3	829	-0.36%
2018/11/30	0	0.00	55	30.30	30.30	-55	830	-6.62%
2018/11/29	6	30.03	5	30.15	30.10	1	831	0.12%
2018/11/28	21	30.35	2	30.48	30.35	19	833	2.28%
2018/11/27	0	0.00	6	28.97	29.85	-6	842	-0.71%
2018/11/26	18	28.89	11	28.65	28.90	7	848	0.83%
2018/11/23	5	28.33	7	28.45	28.35	-2	855	-0.23%
2018/11/22	2	28.50	1	28.50	28.45	1	860	0.12%
2018/11/21	7	28.28	0	0.00	28.50	7	883	0.79%
2018/11/20	0	0.00	5	28.90	28.70	-5	899	-0.56%
2018/11/19	0	0.00	8	28.87	28.75	-8	946	-0.85%
2018/11/16	0	0.00	15	28.42	28.50	-15	1,067	-1.41%
2018/11/15	5	28.15	37	28.27	28.20	-32	1,085	-2.95%
2018/11/14	15	28.25	44	28.23	28.40	-29	1,099	-2.64%
2018/11/13	0	0.00	23	28.12	28.05	-23	1,102	-2.09%
2018/11/12	2	28.30	36	28.41	28.55	-34	1,111	-3.06%
2018/11/09	0	0.00	10	28.04	27.90	-10	1,158	-0.86%
2018/11/08	0	0.00	1	28.50	28.40	-1	1,183	-0.08%
2018/11/07	6	28.84	0	0.00	28.80	6	1,204	0.50%
2018/11/06	1	28.60	7	28.69	28.55	-6	1,231	-0.49%
2018/11/05	7	28.51	15	28.75	28.70	-8	1,259	-0.64%
2018/11/02	54	28.96	0	0.00	29.10	54	1,294	4.17%
2018/11/01	0	0.00	40	29.81	29.45	-40	1,316	-3.04%
2018/10/31	0	0.00	14	30.15	30.25	-14	1,400	-1.00%
2018/10/30	86	29.66	28	29.77	29.75	58	1,447	4.01%
2018/10/29	9	29.90	0	0.00	29.65	9	1,444	0.62%
2018/10/26	37	29.60	18	30.06	29.45	19	1,438	1.32%
2018/10/25	81	30.16	0	0.00	29.95	81	1,427	5.67%
2018/10/24	12	31.51	6	31.28	31.20	6	1,404	0.43%
2018/10/22	0	0.00	1	34.75	34.70	-1	1,363	-0.07%
2018/10/19	14	34.31	1	34.45	34.30	13	1,366	0.95%
2018/10/18	3	34.63	10	34.51	34.30	-7	1,356	-0.52%
2018/10/17	7	35.01	1	34.75	34.75	6	1,352	0.44%
2018/10/16	100	34.91	48	34.94	34.50	52	1,342	3.87%
2018/10/15	50	36.84	27	35.98	35.60	23	1,312	1.75%
2018/10/12	15	35.11	30	34.80	35.80	-15	1,231	-1.22%
2018/10/11	0	0.00	8	34.53	34.55	-8	1,211	-0.66%
2018/10/05	2	34.38	0	0.00	34.00	2	1,159	0.17%
2018/10/04	2	35.90	3	36.00	35.35	-1	1,137	-0.09%
2018/10/03	1	35.00	0	0.00	35.55	1	1,087	0.09%
2018/10/02	0	0.00	3	34.90	34.95	-3	1,073	-0.28%
2018/09/27	1	35.00	1	35.00	35.00	0	1,056	0.00%
2018/09/26	2	35.30	6	34.94	34.95	-4	1,044	-0.38%
2018/09/21	0	0.00	5	35.05	34.95	-5	963	-0.52%
2018/09/20	1	34.80	1	35.00	34.95	0	954	0.00%
2018/09/19	20	34.93	0	0.00	35.00	20	946	2.11%
2018/09/18	0	0.00	1	34.15	34.65	-1	938	-0.11%
2018/09/13	0	0.00	25	33.93	33.95	-25	930	-2.69%
2018/09/12	0	0.00	1	34.25	33.65	-1	923	-0.11%
2018/09/10	6	33.00	0	0.00	33.50	6	915	0.66%
2018/09/07	0	0.00	1	34.05	34.00	-1	909	-0.11%
2018/09/05	2	33.55	17	33.20	33.65	-15	898	-1.67%
2018/09/03	0	0.00	9	34.03	33.20	-9	894	-1.01%
2018/08/31	1	33.60	0	0.00	33.50	1	879	0.11%
2018/08/28	0	0.00	31	34.96	34.75	-31	851	-3.64%
2018/08/27	0	0.00	1	34.60	34.55	-1	827	-0.12%
2018/08/24	51	36.22	168	35.35	34.85	-117	809	-14.46%	大賣/鉅額交易
2018/08/23	141	37.20	38	36.94	36.90	103	761	13.53%	大買/鉅額交易
2018/08/22	0	0.00	75	35.24	35.20	-75	636	-11.78%
2018/08/21	79	34.81	9	34.69	35.00	70	614	11.38%
2018/08/20	10	34.21	1	34.50	34.00	9	594	1.51%
2018/08/16	21	34.91	30	35.66	34.40	-9	564	-1.59%
2018/08/15	3	35.00	32	34.98	34.90	-29	514	-5.64%
2018/08/14	57	35.00	0	0.00	35.00	57	483	11.80%
2018/08/13	0	0.00	1	33.65	33.85	-1	453	-0.22%
2018/08/10	24	35.75	0	0.00	34.40	24	424	5.65%
2018/08/09	7	34.89	0	0.00	35.40	7	397	1.76%
2018/08/08	8	34.20	5	35.00	35.00	3	352	0.85%
2018/08/07	108	34.74	66	34.71	34.25	42	316	13.28%	大買/
2018/08/06	74	32.73	39	32.76	33.25	35	226	15.47%
2018/08/03	2	30.30	0	0.00	30.40	2	174	1.15%
2018/08/02	6	30.54	0	0.00	30.30	6	176	3.39%
2018/07/26	10	30.40	40	30.24	30.50	-30	165	-18.16%
2018/07/24	15	29.90	30	29.75	29.70	-15	150	-9.95%
2018/07/20	1	29.10	0	0.00	29.05	1	143	0.69%
2018/07/18	13	29.06	0	0.00	29.10	13	143	9.05%
2018/07/17	10	29.00	0	0.00	29.00	10	141	7.08%
2018/07/10	4	28.88	1	29.00	28.85	3	140	2.14%
2018/07/09	1	28.95	0	0.00	28.95	1	140	0.71%
2018/07/04	2	28.68	0	0.00	28.60	2	131	1.52%
2018/07/02	1	28.35	0	0.00	28.55	1	137	0.73%
2018/06/15	0	0.00	10	28.70	28.75	-10	157	-6.35%
2018/06/14	41	29.29	0	0.00	29.25	41	159	25.74%
2018/06/13	0	0.00	1	29.40	29.35	-1	159	-0.63%
2018/06/12	0	0.00	11	29.37	29.40	-11	172	-6.37%
2018/05/31	15	28.05	1	28.05	28.10	14	203	6.89%
2018/05/30	0	0.00	1	28.05	27.95	-1	207	-0.48%
2018/05/28	5	28.00	0	0.00	28.00	5	210	2.37%
2018/05/18	0	0.00	1	28.25	28.35	-1	222	-0.45%
2018/05/17	0	0.00	5	28.35	28.30	-5	223	-2.24%
2018/05/16	0	0.00	30	28.77	28.95	-30	223	-13.42%
2018/05/10	0	0.00	1	29.60	29.50	-1	248	-0.40%
2018/04/26	0	0.00	5	28.88	28.90	-5	279	-1.79%
2018/04/25	0	0.00	1	28.60	28.90	-1	280	-0.36%
2018/04/18	0	0.00	7	27.90	27.80	-7	289	-2.42%
2018/04/16	1	28.35	0	0.00	28.05	1	300	0.33%
2018/04/12	0	0.00	5	28.70	28.70	-5	308	-1.62%
2018/04/11	0	0.00	7	28.59	28.50	-7	319	-2.19%
2018/04/10	0	0.00	7	28.30	28.30	-7	321	-2.18%
2018/04/09	10	28.20	0	0.00	28.20	10	327	3.05%
2018/03/30	0	0.00	8	29.10	29.20	-8	330	-2.42%
2018/03/29	4	29.15	0	0.00	29.15	4	331	1.21%
2018/03/28	26	28.85	0	0.00	28.90	26	332	7.82%
2018/03/27	0	0.00	2	29.40	29.05	-2	328	-0.61%
2018/03/23	2	29.25	0	0.00	29.20	2	326	0.61%
2018/03/16	43	30.55	1	30.55	30.55	42	331	12.66%
2018/03/15	0	0.00	36	30.95	31.05	-36	320	-11.23%
2018/03/14	2	31.00	0	0.00	31.05	2	316	0.63%
2018/03/06	0	0.00	1	30.00	29.90	-1	401	-0.25%
2018/02/27	0	0.00	8	30.50	30.10	-8	423	-1.89%
2018/02/23	0	0.00	2	30.20	30.00	-2	421	-0.47%
2018/02/22	0	0.00	1	29.75	30.10	-1	416	-0.24%
2018/02/09	0	0.00	5	28.60	28.90	-5	415	-1.20%
2018/02/08	0	0.00	6	29.58	29.65	-6	415	-1.44%
2018/02/07	5	29.20	0	0.00	28.80	5	413	1.21%
2018/02/06	0	0.00	5	29.25	28.50	-5	409	-1.22%
2018/02/05	0	0.00	5	29.95	30.10	-5	397	-1.26%
2018/02/01	0	0.00	1	30.70	30.45	-1	397	-0.25%
2018/01/23	0	0.00	1	30.20	30.10	-1	383	-0.26%
2018/01/22	0	0.00	4	29.90	29.80	-4	379	-1.05%
2018/01/18	0	0.00	1	29.75	29.55	-1	378	-0.26%
2018/01/17	29	29.46	0	0.00	29.50	29	388	7.47%
2018/01/15	0	0.00	5	30.00	29.85	-5	394	-1.27%
2018/01/12	0	29.95	2	30.20	30.10	-2	396	-0.50%
2018/01/09	0	0.00	1	30.00	30.10	-1	391	-0.26%
2018/01/08	0	0.00	1	30.05	30.05	-1	389	-0.26%