位速 (3508)-凱基-台北券商分點個股進出

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

位速

(3508)

股價
24.35
漲跌
▲0.20
漲幅
+0.83%
成交量
130張
產業
上櫃其他電子類股
188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

位速 (3508)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
2024/04/26	0	0.00	18	24.40	24.35	-18	289	-6.22%
2024/04/25	0	0.00	9	24.22	24.15	-9	289	-3.11%
2024/04/24	47	23.80	0	0.00	24.10	47	289	16.25%
2024/04/23	0	24.95	0	0.00	23.60	0	290	0.00%
2024/04/22	0	0.00	3	24.20	23.50	-3	289	-1.03%
2024/04/19	3	24.20	32	24.03	23.85	-29	288	-10.06%
2024/04/18	7	24.69	3	24.73	24.40	4	286	1.40%
2024/04/17	13	24.23	2	24.45	24.35	11	286	3.84%
2024/04/16	16	24.16	0	0.00	24.10	16	286	5.58%
2024/04/15	0	0.00	5	25.45	25.00	-5	287	-1.74%
2024/04/12	2	25.80	1	25.80	25.70	1	297	0.34%
2024/04/11	3	25.65	18	25.67	25.45	-15	296	-5.05%
2024/04/10	3	26.05	0	0.00	26.00	3	294	1.02%
2024/04/09	5	25.96	17	26.19	26.00	-12	294	-4.07%
2024/04/08	28	26.00	0	0.00	26.20	28	291	9.59%
2024/04/03	0	0.00	19	26.23	26.15	-19	292	-6.50%
2024/04/02	19	26.50	0	0.00	26.30	19	292	6.50%
2024/04/01	0	27.35	1	26.90	27.00	-1	291	-0.34%
2024/03/29	1	26.70	1	27.50	26.70	0	291	0.00%
2024/03/28	1	27.15	38	27.74	26.90	-37	292	-12.67%
2024/03/27	38	26.17	14	26.36	27.60	24	289	8.28%
2024/03/26	12	25.95	0	0.00	25.80	12	283	4.24%
2024/03/25	0	27.38	4	27.18	27.15	-4	278	-1.44%
2024/03/22	4	26.88	42	27.86	26.75	-38	275	-13.81%
2024/03/21	42	28.42	153	28.49	28.00	-111	263	-42.20%	大賣/鉅額交易
2024/03/20	153	27.83	59	27.50	28.20	94	239	39.27%	大買/
2024/03/19	59	24.27	3	23.92	25.65	56	207	27.02%
2024/03/18	3	23.37	6	23.49	23.35	-3	200	-1.50%
2024/03/15	6	22.63	0	0.00	23.05	6	201	2.98%
2024/03/13	0	0.00	11	24.62	24.00	-11	200	-5.49%
2024/03/12	11	24.60	42	24.84	24.65	-31	200	-15.49%
2024/03/11	31	24.12	16	24.49	24.65	15	198	7.55%
2024/03/08	19	23.84	56	24.24	23.80	-37	198	-18.67%
2024/03/07	53	24.38	53	25.03	24.50	0	195	0.00%
2024/03/06	0	0.00	13	25.57	25.25	-13	189	-6.86%
2024/03/05	1	25.85	0	0.00	25.80	1	187	0.53%
2024/03/04	0	0.00	8	26.19	26.05	-8	182	-4.38%
2024/03/01	0	0.00	13	26.20	26.20	-13	180	-7.19%
2024/02/29	0	26.35	11	26.25	26.20	-11	180	-6.10%
2024/02/27	0	0.00	4	26.41	26.30	-4	179	-2.23%
2024/02/26	1	26.40	4	26.44	26.45	-3	179	-1.67%
2024/02/22	7	26.52	12	26.92	26.65	-5	180	-2.77%
2024/02/21	6	26.85	3	26.98	26.85	3	179	1.67%
2024/02/20	0	0.00	15	27.25	27.05	-15	179	-8.34%
2024/02/19	14	27.18	2	27.43	27.15	12	179	6.69%
2024/02/16	21	26.74	1	26.95	26.90	20	178	11.21%
2024/02/15	5	26.30	0	0.00	26.35	5	178	2.80%
2024/02/05	0	0.00	21	26.41	26.20	-21	179	-11.67%
2024/02/02	0	0.00	1	26.95	26.70	-1	176	-0.57%
2024/01/30	0	0.00	3	27.28	27.10	-3	178	-1.68%
2024/01/29	1	27.20	0	0.00	27.20	1	189	0.53%
2024/01/26	0	0.00	1	27.40	27.20	-1	202	-0.49%
2024/01/25	2	27.85	14	27.75	27.50	-12	202	-5.92%
2024/01/24	29	27.53	0	0.00	27.85	29	201	14.37%
2024/01/23	16	27.29	1	27.30	27.35	15	200	7.48%
2024/01/22	10	27.30	0	0.00	27.35	10	200	4.99%
2024/01/19	15	27.29	0	0.00	27.25	15	201	7.46%
2024/01/18	1	27.25	2	27.25	27.30	-1	199	-0.50%
2024/01/17	8	27.30	1	27.80	27.30	7	199	3.51%
2024/01/15	0	0.00	1	28.10	28.00	-1	197	-0.51%
2024/01/11	0	0.00	1	27.90	27.85	-1	200	-0.50%
2024/01/10	0	0.00	6	28.10	28.00	-6	201	-2.98%
2024/01/09	13	28.51	32	28.56	28.40	-19	200	-9.46%
2024/01/08	63	29.00	33	29.05	28.90	30	196	15.26%
2024/01/05	13	27.83	0	0.00	28.05	13	185	6.99%
2024/01/02	7	28.11	0	0.00	28.05	7	184	3.79%
2023/12/29	2	27.90	28	28.20	28.20	-26	185	-14.05%
2023/12/28	1	28.20	7	28.50	28.20	-6	185	-3.23%
2023/12/27	8	28.44	1	28.60	28.40	7	185	3.78%
2023/12/25	9	29.05	8	28.79	28.70	1	183	0.55%
2023/12/22	1	28.45	4	28.25	28.55	-3	179	-1.67%
2023/12/19	0	0.00	21	28.17	28.05	-21	177	-11.81%
2023/12/18	0	0.00	21	28.46	28.40	-21	178	-11.76%
2023/12/15	2	28.65	51	29.25	28.50	-49	177	-27.56%
2023/12/14	70	29.32	39	29.35	29.25	31	171	18.04%
2023/12/13	1	28.30	7	28.16	28.20	-6	160	-3.74%
2023/12/12	0	0.00	21	28.13	27.95	-21	168	-12.46%
2023/12/11	16	28.00	3	28.22	28.05	13	174	7.46%
2023/12/08	11	28.40	4	28.38	28.35	7	172	4.06%
2023/12/07	4	28.43	1	28.35	28.35	3	171	1.75%
2023/12/06	0	0.00	1	28.75	28.60	-1	170	-0.59%
2023/12/05	1	28.75	0	0.00	28.50	1	172	0.58%
2023/12/04	7	28.86	5	29.20	28.80	2	173	1.15%
2023/12/01	18	29.04	0	0.00	28.95	18	187	9.58%
2023/11/30	21	29.01	0	0.00	29.00	21	204	10.25%
2023/11/29	19	29.22	11	29.35	29.20	8	204	3.91%
2023/11/28	20	29.13	0	0.00	29.10	20	205	9.71%
2023/11/27	1	29.10	24	29.00	29.20	-23	205	-11.18%
2023/11/24	4	29.06	1	29.40	29.00	3	205	1.46%
2023/11/22	35	29.33	0	0.00	29.60	35	203	17.16%
2023/11/21	6	29.11	5	29.37	29.10	1	201	0.50%
2023/11/20	0	0.00	4	29.45	29.35	-4	203	-1.96%
2023/11/17	21	29.07	1	29.00	29.10	20	203	9.84%
2023/11/16	2	28.85	6	28.85	28.80	-4	203	-1.96%
2023/11/15	0	0.00	2	28.85	28.75	-2	204	-0.98%
2023/11/14	13	28.79	0	0.00	28.75	13	205	6.33%
2023/11/13	4	29.14	18	29.25	29.15	-14	206	-6.77%
2023/11/10	0	0.00	2	28.35	28.35	-2	204	-0.98%
2023/11/09	0	0.00	4	28.68	28.40	-4	205	-1.94%
2023/11/08	29	28.71	2	29.18	28.80	27	208	12.95%
2023/11/07	3	29.23	10	29.54	29.00	-7	208	-3.36%
2023/11/06	8	29.93	66	30.57	30.00	-58	207	-27.91%
2023/11/03	69	28.91	8	29.62	30.00	61	198	30.69%
2023/11/02	6	27.28	0	0.00	27.30	6	187	3.20%
2023/10/31	0	0.00	1	27.15	27.05	-1	192	-0.52%
2023/10/30	1	27.70	0	0.00	27.60	1	194	0.51%
2023/10/27	1	27.65	2	27.90	27.60	-1	196	-0.51%
2023/10/26	1	27.65	1	27.85	27.70	0	203	0.00%
2023/10/25	2	28.00	0	0.00	28.05	2	206	0.97%
2023/10/23	0	0.00	1	27.80	27.85	-1	212	-0.47%
2023/10/02	0	0.00	0	29.70	29.95	0	377	0.00%
2023/09/19	1	30.55	1	31.15	30.60	0	396	0.00%
2023/09/18	1	31.20	0	0.00	30.90	1	397	0.25%
2023/09/15	2	31.50	0	0.00	31.80	2	398	0.50%
2023/09/14	0	0.00	1	31.85	31.65	-1	389	-0.26%
2023/09/12	1	30.05	0	0.00	29.95	1	393	0.25%
2023/09/06	0	0.00	23	32.40	32.20	-23	406	-5.65%
2023/09/05	0	0.00	18	31.77	32.20	-18	393	-4.57%
2023/09/04	9	29.46	0	0.00	29.50	9	382	2.35%
2023/09/01	11	29.52	0	0.00	29.30	11	389	2.82%
2023/08/31	7	29.31	0	0.00	29.35	7	396	1.76%
2023/08/30	9	29.51	0	0.00	29.45	9	411	2.18%
2023/08/29	3	29.15	0	0.00	29.50	3	419	0.72%
2023/08/25	2	29.78	1	29.65	29.80	1	430	0.23%
2023/08/24	2	29.80	0	0.00	29.65	2	439	0.46%
2023/08/18	0	0.00	1	29.95	29.60	-1	520	-0.19%
2023/08/17	1	29.40	0	0.00	30.25	1	521	0.19%
2023/07/26	0	0.00	1	31.20	30.85	-1	519	-0.19%
2023/07/25	1	31.25	0	0.00	31.40	1	518	0.19%
2023/07/19	0	0.00	1	32.05	31.75	-1	514	-0.19%
2023/07/17	0	0.00	13	34.55	33.65	-13	507	-2.56%
2023/07/14	15	34.62	0	0.00	35.65	15	494	3.03%
2023/07/13	0.1	33.20	2	32.93	33.10	-1.9	441	-0.44%
2023/07/12	0	0.00	3	32.80	33.20	-3	422	-0.71%
2023/07/11	4	31.63	0	0.00	31.35	4	406	0.98%
2023/07/10	0	31.10	0	0.00	30.60	0	406	0.00%
2023/07/06	0	0.00	2	31.78	31.90	-2	410	-0.49%
2023/07/05	2	31.05	0	0.00	31.15	2	407	0.49%
2023/07/04	0	0.00	1	31.55	31.20	-1	406	-0.25%
2023/07/03	1	31.45	0	0.00	31.50	1	405	0.25%
2023/06/19	0	0.00	4	32.99	32.35	-4	438	-0.91%
2023/06/16	0	0.00	1	32.10	32.95	-1	437	-0.23%
2023/06/15	2	31.95	2	32.15	32.00	0	434	0.00%
2023/06/14	3	32.37	0	0.00	32.00	3	434	0.69%
2023/06/08	0	33.45	0	0.00	33.10	0	445	0.00%
2023/06/06	0	0.00	7	34.44	34.30	-7	492	-1.42%
2023/06/05	2	35.65	0	0.00	35.50	2	492	0.41%
2023/06/02	6	34.49	0	0.00	34.30	6	483	1.24%
2023/05/30	1	35.65	0	0.00	34.65	1	491	0.20%
2023/05/29	0	0.00	1	35.35	35.35	-1	494	-0.20%
2023/05/26	1	35.00	21	35.30	35.20	-20	499	-4.00%
2023/05/25	21	33.37	11	32.97	34.50	10	522	1.92%
2023/05/24	2	31.85	1	31.85	31.90	1	514	0.19%
2023/05/23	0	0.00	7.1	32.16	31.85	-7.1	538	-1.31%
2023/05/22	16	31.57	1	31.40	32.20	15	551	2.72%
2023/05/19	0	0.00	11	31.38	31.10	-11	551	-2.00%
2023/05/18	0	0.00	5	31.58	31.70	-5	554	-0.90%
2023/05/17	8	31.16	0	0.00	31.05	8	559	1.43%
2023/05/16	1	30.90	0	0.00	30.75	1	564	0.18%
2023/05/15	6	30.17	2	30.15	30.10	4	569	0.70%
2023/05/12	4	30.43	0	0.00	30.65	4	581	0.69%
2023/05/11	0	0.00	4	31.20	30.35	-4	596	-0.67%
2023/05/10	4	31.05	0	0.00	31.10	4	607	0.66%
2023/05/03	0	0.00	8	32.36	32.10	-8	834	-0.96%
2023/05/02	5	32.94	0	0.00	33.00	5	843	0.59%
2023/04/27	0	0.00	3	32.27	32.50	-3	850	-0.35%
2023/04/26	3	31.13	5	31.31	31.95	-2	853	-0.23%
2023/04/25	5	31.67	3	31.60	31.60	2	861	0.23%
2023/04/21	0	0.00	1	34.50	33.10	-1	867	-0.12%
2023/04/20	0	0.00	42	34.74	34.30	-42	869	-4.83%
2023/04/19	2	35.10	9	35.19	34.85	-7	884	-0.79%
2023/04/18	1	35.65	32	35.56	35.45	-31	885	-3.50%
2023/04/17	35.1	36.01	0	0.00	35.95	35.1	897	3.91%
2023/04/14	8	36.06	0	0.00	35.95	8	931	0.86%
2023/04/13	2	36.25	1	36.35	36.40	1	977	0.10%
2023/04/12	6	36.46	2	36.60	36.55	4	1,049	0.38%
2023/04/11	17	36.14	0	0.00	36.40	17	1,051	1.62%
2023/04/10	1	35.85	0	0.00	35.90	1	1,057	0.09%
2023/04/07	0	36.75	3	36.40	35.80	-3	1,064	-0.28%
2023/04/06	1	35.60	3	35.65	35.75	-2	1,076	-0.19%
2023/03/31	7	35.69	1	35.60	35.85	6	1,082	0.55%
2023/03/29	1	35.90	0	0.00	35.50	1	1,093	0.09%
2023/03/28	0	0.00	2	36.33	36.00	-2	1,111	-0.18%
2023/03/27	1	36.90	2	36.85	36.70	-1	1,133	-0.09%
2023/03/24	3	36.67	5	37.08	36.70	-2	1,187	-0.17%
2023/03/23	1	36.65	0	0.00	36.80	1	1,190	0.08%
2023/03/22	10	37.17	0	0.00	37.10	10	1,193	0.84%
2023/03/20	0	0.00	0.1	36.25	36.25	-0.1	1,198	0.00%
2023/03/10	1	38.50	0	0.00	38.20	1	1,433	0.07%
2023/03/09	0	0.00	4	39.61	39.60	-4	1,474	-0.27%
2023/03/08	3	38.58	2	38.45	38.45	1	1,490	0.07%
2023/03/07	0	0.00	6	38.79	38.60	-6	1,495	-0.40%
2023/03/06	6	38.68	2	38.75	39.00	4	1,493	0.27%
2023/03/01	2	39.50	22	39.28	39.25	-20	1,486	-1.35%
2023/02/24	1	39.25	8	39.27	39.35	-7	1,478	-0.47%
2023/02/23	8	40.10	8	40.03	40.05	0	1,457	0.00%
2023/02/22	8	38.64	0	0.00	38.60	8	1,408	0.57%
2023/02/21	0	0.00	4	39.28	39.20	-4	1,409	-0.28%
2023/02/17	0	0.00	1	38.30	38.30	-1	1,384	-0.07%
2023/02/16	2	38.10	1	38.10	38.40	1	1,386	0.07%
2023/02/15	1	37.65	0	0.00	37.55	1	1,392	0.07%
2023/02/14	0	0.00	3	37.80	37.80	-3	1,394	-0.22%
2023/02/10	0	0.00	2	38.50	38.50	-2	1,419	-0.14%
2023/02/09	0.1	39.55	0	0.00	39.15	0.1	1,430	0.01%
2023/02/08	1	38.85	2	38.90	39.05	-1	1,466	-0.07%
2023/02/07	3	39.42	0	0.00	38.90	3	1,509	0.20%
2023/02/06	0	0.00	3	40.02	40.00	-3	1,513	-0.20%
2023/02/03	4	41.34	39.3	41.13	39.45	-35.3	1,473	-2.39%
2023/02/02	9.1	40.75	2	40.75	40.75	7.1	1,361	0.52%
2023/02/01	10	37.03	11	36.93	37.05	-1	1,316	-0.08%
2023/01/31	28	36.64	5	36.65	37.20	23	1,314	1.75%
2023/01/30	3	36.43	0	0.00	36.40	3	1,309	0.23%
2023/01/13	1	36.90	0	0.00	35.85	1	1,301	0.08%
2023/01/12	0	0.00	1	37.45	36.90	-1	1,292	-0.08%
2023/01/09	0	0.00	1	37.95	37.65	-1	1,286	-0.08%
2023/01/06	1	37.90	0	0.00	37.60	1	1,276	0.08%
2023/01/05	5	38.41	0	0.00	37.35	5	1,280	0.39%
2023/01/04	1	38.80	0	0.00	37.95	1	1,267	0.08%
2023/01/03	0	0.00	3	38.80	38.50	-3	1,238	-0.24%
2022/12/30	3	38.00	1	38.50	38.95	2	1,195	0.17%
2022/12/29	0	0.00	1	35.25	35.45	-1	1,128	-0.09%
2022/12/28	0	0.00	2	35.10	35.05	-2	1,137	-0.18%
2022/12/26	2	36.55	0	0.00	36.45	2	1,135	0.18%
2022/12/20	3	38.52	0	0.00	36.80	3	1,147	0.26%
2022/12/19	0	0.00	20	37.99	37.35	-20	1,144	-1.75%
2022/12/16	24	38.51	1	37.00	37.80	23	1,128	2.04%
2022/12/09	0	0.00	1	37.55	36.85	-1	1,078	-0.09%
2022/12/08	1	35.80	5	36.02	37.60	-4	1,071	-0.37%
2022/12/07	3	35.77	0	0.00	35.50	3	1,060	0.28%
2022/12/06	4	37.94	4	38.01	36.80	0	1,055	0.00%
2022/12/05	0	0.00	73	40.30	38.90	-73	1,040	-7.01%
2022/12/02	99	39.55	151	37.26	39.70	-52	987	-5.26%	大賣/
2022/12/01	55	39.19	53	38.01	39.30	2	890	0.22%
2022/11/30	133	35.67	18	34.13	35.75	115	853	13.48%	大買/鉅額交易
2022/11/29	2	31.80	8	31.14	32.50	-6	813	-0.74%
2022/11/28	3	31.22	4	30.83	30.90	-1	849	-0.12%
2022/11/25	1	32.20	5	31.75	31.30	-4	873	-0.46%
2022/11/24	8	31.94	3	32.02	31.65	5	900	0.56%
2022/11/23	0	0.00	4	32.00	31.60	-4	911	-0.44%
2022/11/22	0	0.00	26	31.89	31.85	-26	935	-2.78%
2022/11/21	7	32.64	4	32.47	32.15	3	969	0.31%
2022/11/18	6	33.35	37	33.03	32.40	-31	977	-3.17%
2022/11/17	12	33.21	16	33.85	33.60	-4	986	-0.40%
2022/11/16	2	32.68	38	32.67	32.55	-36	995	-3.62%
2022/11/15	24	32.43	10	32.54	32.40	14	1,042	1.34%
2022/11/14	89	32.31	0	0.00	32.35	89	1,138	7.81%
2022/11/11	10	32.29	8	32.36	31.55	2	1,221	0.16%
2022/11/10	23	32.58	0	0.00	32.15	23	1,302	1.77%
2022/11/09	1	33.85	3	33.52	33.30	-2	1,367	-0.15%
2022/11/08	6	34.13	20	33.94	33.55	-14	1,476	-0.95%
2022/11/07	14	33.74	18	33.68	33.05	-4	1,568	-0.25%
2022/11/04	3	34.00	119	34.13	34.00	-116	1,742	-6.66%	大賣/鉅額交易
2022/11/03	44	34.00	149	32.42	34.00	-105	1,885	-5.57%	大賣/鉅額交易
2022/11/02	14	30.21	7	29.71	30.95	7	1,932	0.36%
2022/11/01	12	28.12	1	27.50	28.15	11	2,025	0.54%
2022/10/31	18	27.50	1	27.20	27.65	17	2,139	0.79%
2022/10/28	0	0.00	5	26.39	26.60	-5	2,367	-0.21%
2022/10/27	30	26.78	0	0.00	27.00	30	2,635	1.14%
2022/10/26	2	26.83	1	26.95	26.10	1	2,764	0.04%
2022/10/25	4	27.24	0	0.00	26.85	4	2,970	0.13%
2022/10/24	17	28.01	0	0.00	27.50	17	3,301	0.51%
2022/10/21	17	27.99	9	28.24	27.50	8	3,982	0.20%
2022/10/20	7	28.57	21	28.63	28.60	-14	4,106	-0.34%
2022/10/19	25	29.52	7	29.31	29.00	18	4,339	0.41%
2022/10/18	15	29.09	15	28.97	29.05	0	4,617	0.00%
2022/10/17	40	28.27	4	27.69	29.05	36	5,293	0.68%
2022/10/14	43	28.69	0	0.00	28.75	43	6,112	0.70%
2022/10/13	0	0.00	11	29.93	27.20	-11	6,622	-0.17%
2022/10/12	7	30.26	35	30.06	30.05	-28	7,399	-0.38%
2022/10/11	2	30.50	23	30.59	30.30	-21	7,524	-0.28%
2022/10/07	0	0.00	37	31.77	31.70	-37	7,610	-0.49%
2022/10/06	27	30.53	26	30.33	32.25	1	7,739	0.01%
2022/10/05	13	31.29	11	31.07	30.45	2	7,800	0.03%
2022/10/04	32	30.40	0	0.00	30.40	32	7,831	0.41%
2022/10/03	30	29.95	6	29.88	29.90	24	7,868	0.31%
2022/09/30	12	29.87	0	0.00	30.05	12	7,907	0.15%
2022/09/29	1	31.00	21	31.23	31.05	-20	7,963	-0.25%
2022/09/28	0	0.00	56	31.13	31.40	-56	8,031	-0.70%
2022/09/27	44	30.46	1	30.20	32.80	43	8,141	0.53%
2022/09/26	143	31.30	0	0.00	30.70	143	8,210	1.74%	大買/鉅額交易
2022/09/23	3	33.65	38	34.51	33.35	-35	8,271	-0.42%
2022/09/22	25	35.14	4	34.61	35.05	21	8,345	0.25%
2022/09/21	11	35.33	0	0.00	35.20	11	9,020	0.12%
2022/09/20	3	36.23	0	0.00	35.65	3	10,166	0.03%
2022/09/19	1	36.55	0	0.00	35.65	1	10,204	0.01%
2022/09/16	0	0.00	3	36.93	36.75	-3	10,639	-0.03%
2022/09/15	3	38.00	18	37.79	36.70	-15	11,450	-0.13%
2022/09/14	10	36.98	10	36.90	37.95	0	11,699	0.00%
2022/09/13	9	37.86	0	0.00	37.80	9	11,722	0.08%
2022/09/08	1	37.40	0	0.00	36.35	1	11,720	0.01%
2022/09/02	0	0.00	1	41.00	39.75	-1	11,734	-0.01%
2022/09/01	0	0.00	10	39.56	38.95	-10	11,697	-0.09%
2022/08/31	10	40.36	15	38.85	40.35	-5	11,683	-0.04%
2022/08/30	12	38.93	1	38.95	38.65	11	11,656	0.09%
2022/08/29	5	38.16	2	38.20	38.50	3	11,646	0.03%
2022/08/26	2	40.00	51	40.18	40.00	-49	11,626	-0.42%
2022/08/25	47	39.83	2	39.80	39.70	45	11,615	0.39%
2022/08/24	0	0.00	20	40.04	39.10	-20	11,629	-0.17%
2022/08/23	25.1	39.74	11	39.81	39.75	14.1	11,623	0.12%
2022/08/22	43.1	40.73	75	40.85	40.05	-31.9	11,606	-0.27%
2022/08/19	255	42.73	269	42.50	41.50	-14	11,575	-0.12%	大買/大賣/
2022/08/18	69	42.43	208	42.24	42.00	-139	11,478	-1.21%	大賣/鉅額交易
2022/08/17	167	42.37	246	42.59	42.00	-79	11,396	-0.69%	大買/大賣/
2022/08/16	254	42.51	188	42.74	41.70	66	11,313	0.58%	大買/大賣/
2022/08/15	607	41.77	363	42.00	42.95	244	11,246	2.17%	大買/大賣/鉅額交易
2022/08/12	229	42.81	237	42.82	42.05	-8	11,130	-0.07%	大買/大賣/
2022/08/11	359	43.07	447	43.16	42.30	-88	11,029	-0.80%	大買/大賣/
2022/08/10	327	42.03	364	42.10	42.40	-37	10,857	-0.34%	大買/大賣/
2022/08/09	276	41.47	283	41.32	41.20	-7	10,680	-0.07%	大買/大賣/
2022/08/08	429	40.57	270	40.62	41.65	159	10,595	1.50%	大買/大賣/鉅額交易
2022/08/05	184	41.39	246	41.38	41.50	-62	10,501	-0.59%	大買/大賣/
2022/08/04	617	41.14	511	41.87	40.30	106	10,398	1.02%	大買/大賣/鉅額交易
2022/08/03	322	44.50	369	44.90	43.55	-47	10,184	-0.46%	大買/大賣/
2022/08/02	311	43.82	273	43.77	43.50	38	9,934	0.38%	大買/大賣/
2022/08/01	289	46.03	328	45.93	45.05	-39	9,828	-0.40%	大買/大賣/
2022/07/29	633	45.08	720	45.30	45.10	-87	9,632	-0.90%	大買/大賣/
2022/07/28	1,026	46.87	884	46.68	45.15	142	9,340	1.52%	大買/大賣/鉅額交易
2022/07/27	341	43.21	323	43.11	43.70	18	8,682	0.21%	大買/大賣/
2022/07/26	558	44.16	677	44.65	43.70	-119	8,585	-1.39%	大買/大賣/鉅額交易
2022/07/25	601	45.36	577	45.28	45.75	24	8,463	0.28%	大買/大賣/
2022/07/22	597	45.58	568	45.89	45.10	29	8,209	0.35%	大買/大賣/
2022/07/21	513	45.49	541	45.31	45.20	-28	7,572	-0.37%	大買/大賣/
2022/07/20	395	44.42	406	43.68	43.20	-11	6,773	-0.16%	大買/大賣/
2022/07/19	562	45.32	558	45.66	43.20	4	6,290	0.06%	大買/大賣/
2022/07/18	15	45.82	30	45.98	47.60	-15	5,528	-0.27%
2022/07/15	8	43.79	83	43.26	43.30	-75	5,415	-1.39%
2022/07/14	95	42.53	28	41.07	43.70	67	5,338	1.26%
2022/07/13	22	40.01	20	40.88	39.85	2	5,225	0.04%
2022/07/12	3	39.10	8	38.62	38.50	-5	5,175	-0.10%
2022/07/11	6	38.93	7	39.08	38.40	-1	5,165	-0.02%
2022/07/08	9	38.29	16.1	38.34	37.55	-7.1	5,134	-0.14%
2022/07/07	17.1	39.73	1	39.10	39.40	16.1	5,117	0.31%
2022/07/06	19	39.96	1	39.00	38.35	18	5,067	0.36%
2022/07/05	4	41.28	56	40.24	42.60	-52	5,017	-1.04%
2022/07/04	308	38.50	145	38.17	39.30	163	4,913	3.32%	大買/大賣/鉅額交易
2022/07/01	66	38.52	156	38.38	37.75	-90	4,865	-1.85%	大賣/
2022/06/30	276	37.96	4	38.05	37.00	272	4,797	5.67%	大買/鉅額交易
2022/06/29	1,253	39.68	1,349	40.03	39.00	-96	4,727	-2.03%	大買/大賣/
2022/06/28	1,382	41.65	6,209	42.58	41.50	-4,827	4,078	-118.37%	大買/大賣/鉅額交易
2022/06/27	0	0.00	18.1	39.90	39.90	-18.1	3,043	-0.59%
2022/06/24	5,285	36.14	652	34.63	36.30	4,633	3,025	153.12%	大買/大賣/鉅額交易
2022/06/23	1,482	31.83	4,779	31.99	33.00	-3,297	2,608	-126.39%	大買/大賣/鉅額交易
2022/06/22	3,568	31.22	854	30.39	31.45	2,714	1,846	146.97%	大買/大賣/鉅額交易
2022/06/21	193	27.14	83	27.20	28.60	110	1,659	6.63%	大買/鉅額交易
2022/06/20	149	27.02	87	28.06	26.00	62	1,662	3.73%	大買/
2022/06/17	143	28.13	70	28.28	28.40	73	1,681	4.34%	大買/
2022/06/16	60	29.85	61	29.79	28.40	-1	1,705	-0.06%
2022/06/15	48	29.99	201	29.93	29.75	-153	1,733	-8.83%	大賣/鉅額交易
2022/06/14	163	29.77	124	29.69	30.15	39	1,783	2.19%	大買/大賣/
2022/06/13	82	30.69	145	31.63	30.20	-63	1,809	-3.48%	大賣/
2022/06/10	13	33.12	108	33.38	33.10	-95	1,824	-5.21%	大賣/
2022/06/09	71	33.78	67	33.73	34.00	4	1,853	0.22%
2022/06/08	16	33.71	31	33.38	33.40	-15	1,875	-0.80%
2022/06/07	36	33.44	26	33.59	33.30	10	1,923	0.52%
2022/06/06	39	34.19	48	34.35	33.90	-9	1,976	-0.46%
2022/06/02	54	34.84	321	35.01	34.45	-267	2,053	-13.00%	大賣/鉅額交易
2022/06/01	96	34.56	139	34.81	35.00	-43	2,098	-2.05%	大賣/
2022/05/31	74	34.12	108	33.94	33.90	-34	2,157	-1.58%	大賣/
2022/05/30	37.1	33.84	42	33.90	33.85	-4.9	2,366	-0.21%
2022/05/27	93	33.92	176	33.89	33.45	-83	2,572	-3.23%	大賣/
2022/05/26	24	33.30	80	33.66	33.10	-56	2,606	-2.15%
2022/05/25	148	33.83	18	33.84	33.90	130	2,660	4.89%	大買/鉅額交易
2022/05/24	21	33.60	125	34.11	33.40	-104	2,736	-3.80%	大賣/鉅額交易
2022/05/23	148	34.54	31	34.55	34.70	117	2,788	4.20%	大買/鉅額交易
2022/05/20	72	34.23	74	34.33	34.10	-2	2,872	-0.07%
2022/05/19	191	33.65	85	33.82	34.25	106	2,922	3.63%	大買/鉅額交易
2022/05/18	143	34.37	227	34.26	34.15	-84	2,968	-2.83%	大買/大賣/
2022/05/17	261	34.17	54	34.23	34.35	207	3,054	6.78%	大買/鉅額交易
2022/05/16	79	33.54	136	33.49	33.65	-57	3,256	-1.75%	大賣/
2022/05/13	276	32.73	57	32.82	32.90	219	3,379	6.48%	大買/鉅額交易
2022/05/12	110	33.09	162	32.48	31.75	-52	3,463	-1.50%	大買/大賣/
2022/05/11	164	33.13	129	32.53	32.90	35	3,550	0.99%	大買/大賣/
2022/05/10	201	32.49	108	32.97	33.20	93	3,921	2.37%	大買/大賣/
2022/05/09	265	32.53	243	33.09	32.40	22	4,386	0.50%	大買/大賣/
2022/05/06	89	34.08	71	33.93	34.30	18	4,482	0.40%
2022/05/05	321	35.96	250	35.87	35.10	71	4,707	1.51%	大買/大賣/
2022/05/04	232	34.80	151	34.89	35.45	81	4,885	1.66%	大買/大賣/
2022/05/03	192	34.14	233	34.03	34.40	-41	4,996	-0.82%	大買/大賣/
2022/04/29	393	35.12	603	35.56	34.10	-210	5,079	-4.13%	大買/大賣/鉅額交易
2022/04/28	210	33.98	261	33.52	33.70	-51	5,145	-0.99%	大買/大賣/
2022/04/27	363	33.07	218	33.08	33.80	145	5,195	2.79%	大買/大賣/鉅額交易
2022/04/26	256	34.86	264	34.62	34.55	-8	5,219	-0.15%	大買/大賣/
2022/04/25	296	34.92	245	34.72	34.40	51	5,294	0.96%	大買/大賣/
2022/04/22	175	36.50	174	36.63	36.15	1	5,500	0.02%	大買/大賣/
2022/04/21	60	38.03	91	38.18	37.90	-31	5,586	-0.55%
2022/04/20	123	38.51	72	38.30	38.10	51	5,716	0.89%	大買/
2022/04/19	134	38.76	77	39.00	38.20	57	5,936	0.96%	大買/
2022/04/18	216	38.53	100	38.69	38.15	116	6,056	1.92%	大買/鉅額交易
2022/04/15	56	39.23	342	39.59	39.00	-286	6,127	-4.67%	大賣/鉅額交易
2022/04/14	15	41.29	123	41.76	41.20	-108	6,261	-1.72%	大賣/鉅額交易
2022/04/13	266	42.38	158	42.04	42.05	108	6,422	1.68%	大買/大賣/鉅額交易
2022/04/12	220	41.35	23	41.15	41.00	197	6,559	3.00%	大買/鉅額交易
2022/04/11	37	41.05	277	41.55	41.05	-240	6,743	-3.56%	大賣/鉅額交易
2022/04/08	207	42.11	90	42.12	42.35	117	7,133	1.64%	大買/鉅額交易
2022/04/07	204	42.49	190	42.53	41.55	14	7,133	0.20%	大買/大賣/
2022/04/06	41	42.34	125	42.16	42.50	-84	7,141	-1.18%	大賣/
2022/04/01	73	42.65	76	42.46	43.10	-3	7,147	-0.04%
2022/03/31	164	43.24	213	43.68	43.05	-49	7,158	-0.68%	大買/大賣/
2022/03/30	503	44.42	551.5	45.22	44.30	-48.5	7,160	-0.68%	大買/大賣/
2022/03/29	148	42.97	125	43.03	42.80	23	7,070	0.33%	大買/大賣/
2022/03/28	192	42.10	210	41.98	42.75	-18	7,078	-0.25%	大買/大賣/
2022/03/25	189.5	43.37	417	43.90	42.90	-227.5	7,078	-3.21%	大買/大賣/鉅額交易
2022/03/24	201	43.97	135	44.91	44.80	66	7,051	0.94%	大買/大賣/
2022/03/23	98	43.26	43	43.50	43.15	55	7,054	0.78%
2022/03/22	361	42.45	57	42.83	42.90	304	7,852	3.87%	大買/鉅額交易
2022/03/21	72	42.60	116	42.67	42.00	-44	8,740	-0.50%	大賣/
2022/03/18	107	42.08	69	41.88	42.45	38	9,458	0.40%	大買/
2022/03/17	242	41.70	258	41.64	41.70	-16	10,427	-0.15%	大買/大賣/
2022/03/16	414	40.04	50	40.10	40.10	364	12,343	2.95%	大買/鉅額交易
2022/03/15	167	39.86	253	40.08	39.30	-86	13,401	-0.64%	大買/大賣/
2022/03/14	131	41.81	113	41.64	41.85	18	15,534	0.12%	大買/大賣/
2022/03/11	62	41.62	186	41.97	41.60	-124	16,777	-0.74%	大賣/鉅額交易
2022/03/10	195	43.13	139	43.38	42.60	56	18,201	0.31%	大買/大賣/
2022/03/09	199	42.55	99	42.59	42.00	100	18,456	0.54%	大買/
2022/03/08	292	42.38	327	43.18	41.85	-35	18,787	-0.19%	大買/大賣/
2022/03/07	116	44.90	536	45.17	44.20	-420	18,870	-2.23%	大買/大賣/鉅額交易
2022/03/04	116	48.34	507	48.79	47.90	-391	18,949	-2.06%	大買/大賣/鉅額交易
2022/03/03	294	49.75	774	50.10	49.45	-480	18,935	-2.53%	大買/大賣/鉅額交易
2022/03/02	234	49.23	655	48.88	49.35	-421	18,785	-2.24%	大買/大賣/鉅額交易
2022/03/01	371	46.95	111	46.97	47.70	260	18,648	1.39%	大買/大賣/鉅額交易
2022/02/25	287	45.49	7	46.74	45.20	280	18,660	1.50%	大買/鉅額交易
2022/02/24	235	44.76	453	46.03	44.50	-218	18,732	-1.16%	大買/大賣/鉅額交易
2022/02/23	562	47.14	41	47.76	47.90	521	18,715	2.78%	大買/鉅額交易
2022/02/22	211	47.16	388	46.77	46.10	-177	18,769	-0.94%	大買/大賣/鉅額交易
2022/02/21	245	48.08	149	48.10	47.60	96	18,758	0.51%	大買/大賣/
2022/02/18	623	48.39	55	47.95	48.90	568	18,862	3.01%	大買/鉅額交易
2022/02/17	706	48.09	189	48.31	48.40	517	19,093	2.71%	大買/大賣/鉅額交易
2022/02/16	290	48.08	276	48.38	48.35	14	20,235	0.07%	大買/大賣/
2022/02/15	211	46.62	357	47.57	45.95	-146	21,622	-0.68%	大買/大賣/鉅額交易
2022/02/14	188	47.27	171	47.50	46.65	17	23,338	0.07%	大買/大賣/
2022/02/11	379	50.73	426	50.98	50.10	-47	24,113	-0.19%	大買/大賣/
2022/02/10	575	51.95	961	52.41	51.20	-386	24,983	-1.55%	大買/大賣/鉅額交易
2022/02/09	597	52.03	1,766	52.13	51.90	-1,169	25,107	-4.66%	大買/大賣/鉅額交易
2022/02/08	381	48.15	268	49.07	49.20	113	25,122	0.45%	大買/大賣/鉅額交易
2022/02/07	780	45.86	592	47.43	48.70	188	25,336	0.74%	大買/大賣/鉅額交易
2022/01/26	459	46.45	427	46.80	46.00	32	25,455	0.13%	大買/大賣/
2022/01/25	252	46.04	501	47.86	45.05	-249	26,009	-0.96%	大買/大賣/鉅額交易
2022/01/24	173	48.84	521	48.62	49.25	-348	26,498	-1.31%	大買/大賣/鉅額交易
2022/01/21	509	50.45	249	50.21	50.10	260	26,725	0.97%	大買/大賣/鉅額交易
2022/01/20	95	51.72	628	51.70	51.50	-533	26,667	-2.00%	大賣/鉅額交易
2022/01/19	403	52.09	161	52.56	53.00	242	27,151	0.89%	大買/大賣/鉅額交易
2022/01/18	183	53.35	242	53.46	52.50	-59	27,338	-0.22%	大買/大賣/
2022/01/17	268	53.76	1,504	53.89	53.80	-1,236	27,382	-4.51%	大買/大賣/鉅額交易
2022/01/14	454	52.54	363	52.04	51.80	91	27,648	0.33%	大買/大賣/
2022/01/13	693	53.31	606	53.68	54.00	87	27,715	0.31%	大買/大賣/
2022/01/12	277	56.01	1,146	56.26	54.70	-869	27,639	-3.14%	大買/大賣/鉅額交易
2022/01/11	521	54.83	532	55.06	55.00	-11	27,401	-0.04%	大買/大賣/
2022/01/10	377	58.56	362	58.54	58.60	15	27,261	0.06%	大買/大賣/
2022/01/07	673	59.16	824	59.80	58.20	-151	27,170	-0.56%	大買/大賣/鉅額交易
2022/01/06	626	62.67	773	63.31	62.10	-147	26,998	-0.54%	大買/大賣/鉅額交易
2022/01/05	630	63.92	646	64.19	63.00	-16	26,823	-0.06%	大買/大賣/
2022/01/04	46	67.11	392	69.02	66.20	-346	26,657	-1.30%	大賣/鉅額交易
2022/01/03	204	70.75	482	72.01	68.50	-278	26,455	-1.05%	大買/大賣/鉅額交易
2021/12/30	107	70.32	6	70.15	70.50	101	26,038	0.39%	大買/鉅額交易
2021/12/29	359	70.05	11	70.32	70.70	348	26,014	1.34%	大買/鉅額交易
2021/12/28	185	69.75	9	69.59	69.50	176	25,975	0.68%	大買/鉅額交易
2021/12/27	781	69.35	2	69.40	69.50	779	25,957	3.00%	大買/鉅額交易
2021/12/24	1,073	69.57	0	0.00	69.10	1,073	25,933	4.14%	大買/鉅額交易
2021/12/23	287	67.94	0	0.00	69.00	287	25,899	1.11%	大買/鉅額交易
2021/12/22	989	67.15	12	67.10	67.20	977	25,872	3.78%	大買/鉅額交易
2021/12/21	441	64.91	0	0.00	65.00	441	25,843	1.71%	大買/鉅額交易
2021/12/20	256	64.22	5	64.60	64.60	251	25,821	0.97%	大買/鉅額交易
2021/12/17	243	64.65	88.3	65.13	63.20	154.8	25,794	0.60%	大買/鉅額交易
2021/12/16	2,295	70.27	2,361	70.48	69.10	-66	25,719	-0.26%	大買/大賣/
2021/12/15	2,390.4	68.24	3,295	68.53	69.00	-904.7	24,885	-3.64%	大買/大賣/鉅額交易
2021/12/14	3,739	65.84	2,820	66.57	65.50	919	23,972	3.83%	大買/大賣/鉅額交易
2021/12/13	2,463.1	71.50	2,218	72.04	68.50	245.1	23,267	1.05%	大買/大賣/鉅額交易
2021/12/10	5,631	70.11	10,688.4	69.72	69.60	-5,057.4	22,289	-22.69%	大買/大賣/鉅額交易
2021/12/09	7,356.3	71.53	2,469.1	69.67	70.00	4,887.2	20,311	24.06%	大買/大賣/鉅額交易
2021/12/08	6,258.2	71.33	14,487.5	71.74	65.80	-8,229.3	19,204	-42.85%	大買/大賣/鉅額交易
2021/12/07	11,102	67.26	3,401	65.58	67.80	7,701	17,027	45.23%	大買/大賣/鉅額交易
2021/12/06	4,359	58.38	10,389	57.88	61.70	-6,030	15,747	-38.29%	大買/大賣/鉅額交易
2021/12/03	6,775	56.08	37	54.46	56.10	6,738	14,291	47.15%	大買/鉅額交易
2021/12/02	157	52.21	833	54.46	51.00	-676	13,989	-4.83%	大買/大賣/鉅額交易
2021/12/01	47	55.17	260	55.10	56.50	-213	13,671	-1.56%	大賣/鉅額交易
2021/11/30	24	53.40	149	53.04	52.90	-125	13,502	-0.93%	大賣/鉅額交易
2021/11/29	20	47.93	20	49.13	49.10	0	13,356	0.00%
2021/11/26	196	49.32	1	51.60	48.80	195	13,285	1.47%	大買/鉅額交易
2021/11/25	25	52.92	105	52.73	52.10	-80	13,211	-0.61%	大賣/
2021/11/24	145	51.06	1	51.00	52.00	144	13,134	1.10%	大買/鉅額交易
2021/11/23	445	51.51	5	52.28	49.00	440	13,064	3.37%	大買/鉅額交易
2021/11/22	254.5	54.59	7	55.33	54.30	247.5	12,932	1.91%	大買/鉅額交易
2021/11/19	65	55.06	25	54.78	55.00	40	12,867	0.31%
2021/11/18	99	53.60	5	53.30	53.50	94	12,751	0.74%
2021/11/17	10	55.27	15	54.91	55.00	-5	12,670	-0.04%
2021/11/16	40	56.38	29	54.66	53.40	11	12,508	0.09%
2021/11/15	6,878.1	58.85	6,909.1	58.65	59.20	-31	12,221	-0.25%	大買/大賣/
2021/11/12	2,211.1	52.11	2,714	52.35	53.90	-502.9	10,981	-4.58%	大買/大賣/鉅額交易
2021/11/11	10,096	48.18	13,119	47.36	49.00	-3,023	9,374	-32.25%	大買/大賣/鉅額交易
2021/11/10	4,043	44.10	1,298	43.20	44.55	2,745	7,524	36.48%	大買/大賣/鉅額交易
2021/11/09	1,297	38.29	1,435	38.60	40.50	-138	6,650	-2.07%	大買/大賣/鉅額交易
2021/11/08	792	33.91	746	34.02	36.85	46	5,681	0.81%	大買/大賣/
2021/11/05	1,120	33.98	1,075	34.17	33.50	45	5,175	0.87%	大買/大賣/
2021/11/04	928	34.75	951	34.94	33.25	-23	4,679	-0.49%	大買/大賣/
2021/11/03	901	33.68	890	33.74	35.20	11	4,353	0.25%	大買/大賣/
2021/11/02	1,855	34.94	1,864	35.19	35.00	-9	4,000	-0.22%	大買/大賣/
2021/11/01	827	33.47	894	33.63	34.20	-67	3,237	-2.07%	大買/大賣/
2021/10/29	499	29.53	427	29.46	31.10	72	2,623	2.74%	大買/大賣/
2021/10/28	277	28.66	177	28.77	28.30	100	2,293	4.36%	大買/大賣/
2021/10/27	584	29.60	610	29.49	29.50	-26	2,174	-1.20%	大買/大賣/
2021/10/26	292	26.68	303	26.93	28.25	-11	1,615	-0.68%	大買/大賣/
2021/10/25	379	25.47	419	25.54	25.70	-40	1,366	-2.93%	大買/大賣/
2021/10/22	577	26.08	546	26.10	26.15	31	1,234	2.51%	大買/大賣/
2021/10/21	228	23.69	258	24.07	24.65	-30	743	-4.04%	大買/大賣/
2021/10/20	59	21.71	198	21.92	22.45	-139	575	-24.16%	大賣/鉅額交易
2021/10/19	6	20.53	3	20.50	20.45	3	518	0.58%
2021/10/18	17	20.35	5	20.44	20.40	12	524	2.29%
2021/10/15	36	20.16	0	0.00	20.10	36	534	6.73%
2021/10/14	17	19.99	12	19.97	19.95	5	543	0.92%
2021/10/13	3	20.10	22	20.12	20.10	-19	555	-3.42%
2021/10/12	50	19.80	43	20.08	20.10	7	595	1.18%
2021/10/08	3	19.98	18	20.03	19.85	-15	598	-2.51%
2021/10/07	29	19.49	3	19.67	19.80	26	604	4.30%
2021/10/06	3	19.53	16	19.38	19.10	-13	641	-2.03%
2021/10/05	48	19.17	10	18.77	19.35	38	650	5.85%
2021/10/04	64	19.41	73	19.62	19.15	-9	656	-1.37%
2021/10/01	33	20.19	38	20.65	19.95	-5	659	-0.76%
2021/09/30	24	20.73	7	20.60	21.05	17	696	2.44%
2021/09/29	41	20.44	44	20.41	20.35	-3	708	-0.42%
2021/09/28	4	20.85	58	21.13	20.85	-54	749	-7.21%
2021/09/27	100	20.71	23	20.81	21.00	77	748	10.29%
2021/09/24	24	20.02	6	20.09	20.00	18	752	2.39%
2021/09/23	15	20.06	52	20.33	20.00	-37	765	-4.83%
2021/09/22	45	20.23	54	20.15	20.10	-9	770	-1.17%
2021/09/17	106	20.55	51	20.77	20.45	55	773	7.11%	大買/
2021/09/16	179	21.74	157	21.91	21.30	22	771	2.85%	大買/大賣/
2021/09/15	52	19.97	67	20.41	20.80	-15	726	-2.06%
2021/09/14	0	0.00	1	19.10	18.95	-1	699	-0.14%
2021/09/13	7	19.06	4	19.21	19.10	3	703	0.43%
2021/09/10	0	0.00	3	19.15	19.05	-3	714	-0.42%
2021/09/09	0	0.00	18	19.06	19.10	-18	729	-2.47%
2021/09/08	150	19.03	22	19.08	18.90	128	730	17.53%	大買/鉅額交易
2021/09/07	1	20.15	48	20.02	19.70	-47	726	-6.47%
2021/09/06	47	20.17	186	20.11	20.20	-139	720	-19.28%	大賣/鉅額交易
2021/09/03	3	20.00	0	0.00	20.00	3	649	0.46%
2021/09/02	18	19.67	82	20.18	19.90	-64	652	-9.82%
2021/09/01	24	20.19	0	0.00	20.20	24	646	3.71%
2021/08/31	12	19.90	11	19.85	20.00	1	648	0.15%
2021/08/30	20	20.19	18	20.00	20.05	2	651	0.31%
2021/08/27	2	20.13	1	20.30	20.00	1	654	0.15%
2021/08/26	11	20.20	2	20.15	20.30	9	657	1.37%
2021/08/25	25	20.08	0	0.00	20.00	25	664	3.76%
2021/08/24	2	19.95	3	19.87	19.65	-1	695	-0.14%
2021/08/23	54	19.78	23	19.69	19.65	31	710	4.36%
2021/08/20	15	19.22	18	19.08	19.20	-3	729	-0.41%
2021/08/19	23	19.09	45	19.31	19.10	-22	735	-2.99%
2021/08/18	51	19.54	54	19.39	19.70	-3	734	-0.41%
2021/08/17	4	19.75	47	19.88	19.55	-43	727	-5.91%
2021/08/16	22	20.11	101	20.10	20.00	-79	727	-10.86%	大賣/
2021/08/13	18	21.23	11	21.20	20.85	7	722	0.97%
2021/08/12	11	20.47	5	21.02	21.95	6	722	0.83%
2021/08/11	2	20.60	83	20.47	20.10	-81	728	-11.13%
2021/08/10	31	21.17	14	20.99	20.85	17	732	2.32%
2021/08/09	8	21.41	55	21.57	21.10	-47	747	-6.29%
2021/08/06	0	0.00	61	22.58	22.30	-61	755	-8.07%
2021/08/05	84	22.81	14	22.85	22.85	70	765	9.14%
2021/08/04	72	22.88	18	23.24	23.20	54	788	6.85%
2021/08/03	30	22.23	62	22.25	22.40	-32	801	-3.99%
2021/08/02	16	21.99	30	22.01	22.20	-14	800	-1.75%
2021/07/30	16	22.26	21	22.00	21.90	-5	810	-0.62%
2021/07/29	69	21.92	37	21.93	22.15	32	819	3.91%
2021/07/28	35	21.75	149	22.00	21.70	-114	838	-13.60%	大賣/鉅額交易
2021/07/27	27	23.37	149	23.28	22.80	-122	856	-14.25%	大賣/鉅額交易
2021/07/26	143	23.20	72	23.47	23.45	71	862	8.23%	大買/
2021/07/23	93	22.86	46	22.80	22.70	47	863	5.44%
2021/07/22	48	22.32	31	22.18	22.25	17	877	1.94%
2021/07/21	39	21.91	28	22.45	22.00	11	885	1.24%
2021/07/20	21	22.53	35	22.67	22.55	-14	890	-1.57%
2021/07/19	59	23.23	43	23.22	23.45	16	897	1.78%
2021/07/16	134	23.41	155	23.58	23.15	-21	937	-2.24%	大買/大賣/
2021/07/15	60	22.32	8	22.34	22.30	52	937	5.55%
2021/07/14	30	22.42	42	22.22	22.10	-12	983	-1.22%
2021/07/13	28	22.65	237	23.17	22.50	-209	1,022	-20.44%	大賣/鉅額交易
2021/07/12	61	22.92	20	23.02	23.20	41	1,017	4.03%
2021/07/09	61	22.88	48	23.02	22.80	13	1,043	1.25%
2021/07/08	87	22.87	13	23.01	22.70	74	1,114	6.64%
2021/07/07	97	23.10	150	23.23	23.25	-53	1,190	-4.45%	大賣/
2021/07/06	37	22.41	53	22.50	22.55	-16	1,255	-1.27%
2021/07/05	157	22.44	141	22.52	22.90	16	1,378	1.16%	大買/大賣/
2021/07/02	3	21.25	11	21.29	21.40	-8	1,595	-0.50%
2021/07/01	46	21.31	48	21.22	21.10	-2	1,686	-0.12%
2021/06/30	71	22.02	241	22.39	21.95	-170	1,716	-9.91%	大賣/鉅額交易
2021/06/29	14	22.10	65	21.65	21.45	-51	1,739	-2.93%
2021/06/28	12	22.30	24	22.41	22.10	-12	1,752	-0.68%
2021/06/25	31	22.65	28	22.50	22.40	3	1,772	0.17%
2021/06/24	54	22.11	44	22.26	22.40	10	1,777	0.56%
2021/06/23	28	21.49	14	21.48	21.70	14	1,792	0.78%
2021/06/22	16	21.22	10	21.23	21.00	6	1,802	0.33%
2021/06/21	5	21.60	85	21.48	21.05	-80	1,803	-4.44%
2021/06/18	69	22.05	25	21.68	22.20	44	1,813	2.43%
2021/06/17	19	20.86	5	21.09	21.25	14	1,826	0.77%
2021/06/16	9	21.13	8	21.08	20.85	1	1,857	0.05%
2021/06/15	29	21.50	4	21.61	21.45	25	1,900	1.32%
2021/06/11	10	21.90	52	21.72	21.60	-42	1,926	-2.18%
2021/06/10	1	22.05	5	22.08	21.95	-4	1,945	-0.21%
2021/06/09	45	22.18	0	0.00	21.95	45	1,964	2.29%
2021/06/08	68	22.07	2	22.15	22.15	66	1,971	3.35%
2021/06/07	32	21.36	3	21.35	21.45	29	1,989	1.46%
2021/06/04	14	22.05	1	22.30	21.90	13	1,995	0.65%
2021/06/03	10	22.45	1	22.30	22.50	9	2,001	0.45%
2021/06/02	14	22.53	5	22.74	22.20	9	2,008	0.45%
2021/06/01	60	22.98	99	23.19	22.90	-39	2,085	-1.87%
2021/05/31	87	22.34	9	22.94	23.00	78	2,063	3.78%
2021/05/28	14	22.27	59	22.59	22.45	-45	2,065	-2.18%
2021/05/27	6	21.91	8	21.89	21.90	-2	2,095	-0.10%
2021/05/26	10	21.82	13	22.08	21.70	-3	2,102	-0.14%
2021/05/25	7	21.84	25	22.00	21.90	-18	2,118	-0.85%
2021/05/24	7	21.05	2	21.25	21.40	5	2,128	0.23%
2021/05/21	34	20.93	5	20.84	20.75	29	2,170	1.34%
2021/05/20	26	20.86	58	20.65	20.50	-32	2,208	-1.45%
2021/05/19	95	20.44	20	20.48	20.90	75	2,255	3.33%
2021/05/18	37	19.51	22	19.23	20.00	15	2,367	0.63%
2021/05/17	92	18.29	24	18.41	18.20	68	2,368	2.87%
2021/05/14	48	20.98	181	20.22	20.00	-133	2,354	-5.65%	大賣/鉅額交易
2021/05/13	89	20.44	76	20.46	20.30	13	2,338	0.56%
2021/05/12	116	21.57	314	21.07	21.10	-198	2,331	-8.49%	大買/大賣/鉅額交易
2021/05/11	75	24.00	80	24.02	23.15	-5	2,302	-0.22%
2021/05/10	9	26.08	59	25.91	25.55	-50	2,292	-2.18%
2021/05/07	123	26.26	21	26.30	26.80	102	2,295	4.44%	大買/鉅額交易
2021/05/06	77	25.31	35	25.45	25.30	42	2,292	1.83%
2021/05/05	122	25.19	82	25.02	25.00	40	2,302	1.74%	大買/
2021/05/04	186	24.84	82	24.49	24.35	104	2,289	4.54%	大買/鉅額交易
2021/05/03	60	26.66	77	26.46	26.30	-17	2,280	-0.75%
2021/04/29	31	27.99	141	27.93	27.80	-110	2,276	-4.83%	大賣/鉅額交易
2021/04/28	87	29.16	214	28.97	28.60	-127	2,272	-5.59%	大賣/鉅額交易
2021/04/27	71	28.73	111	28.69	28.95	-40	2,273	-1.76%	大賣/
2021/04/26	41	28.75	182	28.76	28.65	-141	2,270	-6.21%	大賣/鉅額交易
2021/04/23	36	28.15	45	28.25	28.40	-9	2,295	-0.39%
2021/04/22	62	27.69	196	28.86	27.80	-134	2,304	-5.82%	大賣/鉅額交易
2021/04/21	35	29.75	87	29.95	29.50	-52	2,278	-2.28%
2021/04/20	213	29.77	59	29.54	30.45	154	2,260	6.81%	大買/鉅額交易
2021/04/19	133	29.19	61	29.62	28.80	72	2,245	3.21%	大買/
2021/04/16	173	30.33	24	30.24	30.00	149	2,252	6.62%	大買/鉅額交易
2021/04/15	61	30.25	140	31.21	30.20	-79	2,264	-3.49%	大賣/
2021/04/14	402	30.84	186	30.97	30.90	216	2,252	9.59%	大買/大賣/鉅額交易
2021/04/13	220	31.11	132	31.16	30.50	88	2,271	3.87%	大買/大賣/
2021/04/12	209	32.32	238	32.41	31.95	-29	2,334	-1.24%	大買/大賣/
2021/04/09	342	30.76	301	30.71	30.95	41	2,253	1.82%	大買/大賣/
2021/04/08	446	30.45	483	30.41	29.90	-37	2,167	-1.71%	大買/大賣/
2021/04/07	120	27.64	123	28.10	28.20	-3	2,018	-0.15%	大買/大賣/
2021/04/06	35	26.74	70	26.88	26.95	-35	1,955	-1.79%
2021/04/01	100	26.42	38	26.33	26.35	62	1,970	3.15%
2021/03/31	42	25.96	85	26.13	25.85	-43	1,984	-2.17%
2021/03/30	35	25.60	45	25.68	25.65	-10	2,037	-0.49%
2021/03/29	29	25.35	21	25.49	25.60	8	2,041	0.39%
2021/03/26	99	24.97	61	24.81	25.00	38	2,089	1.82%
2021/03/25	38	24.00	75	24.30	24.00	-37	2,166	-1.71%
2021/03/24	2	24.60	43	24.73	24.60	-41	2,280	-1.80%
2021/03/23	29	25.34	82	25.38	24.65	-53	2,470	-2.15%
2021/03/22	50	25.96	76	25.76	25.70	-26	3,291	-0.79%
2021/03/19	113	26.11	16	26.44	25.60	97	3,383	2.87%	大買/
2021/03/18	76	26.12	118	26.50	25.95	-42	3,546	-1.18%	大賣/
2021/03/17	81	25.85	49	25.88	26.20	32	3,602	0.89%
2021/03/16	79	25.45	112	25.50	25.30	-33	3,599	-0.92%	大賣/
2021/03/15	62	25.52	1	25.30	25.75	61	3,640	1.68%
2021/03/12	0	0.00	10	25.11	25.00	-10	3,674	-0.27%
2021/03/11	28	25.07	2	24.55	25.00	26	3,819	0.68%
2021/03/10	36	24.38	4	24.70	24.25	32	3,890	0.82%
2021/03/09	10	24.54	0	0.00	24.60	10	3,965	0.25%
2021/03/08	0	0.00	1	24.30	24.25	-1	4,009	-0.02%
2021/03/05	0	0.00	7	24.66	24.60	-7	4,003	-0.17%
2021/03/04	0	0.00	4	24.89	24.70	-4	3,923	-0.10%
2021/03/03	10	24.84	0	0.00	24.60	10	3,913	0.26%
2021/03/02	1	25.85	87	25.66	25.20	-86	3,901	-2.20%
2021/02/26	84	24.77	1	25.10	25.00	83	3,864	2.15%
2021/02/25	2	24.85	0	0.00	24.80	2	3,854	0.05%
2021/02/24	0	0.00	7	25.51	25.25	-7	3,847	-0.18%
2021/02/23	1	25.20	26	25.78	25.20	-25	3,842	-0.65%
2021/02/22	0	0.00	5	25.05	25.05	-5	3,810	-0.13%
2021/02/19	0	0.00	110	24.78	24.85	-110	3,788	-2.90%	大賣/鉅額交易
2021/02/18	147	24.45	52	24.45	24.60	95	3,737	2.54%	大買/
2021/02/17	6	22.26	2	21.93	22.40	4	3,617	0.11%
2021/02/05	15	21.52	4	21.51	21.05	11	3,611	0.30%
2021/02/04	2	21.58	18	21.54	21.60	-16	3,614	-0.44%
2021/02/03	12	21.71	0	0.00	21.65	12	3,624	0.33%
2021/02/02	36	21.31	1	21.30	21.25	35	3,616	0.97%
2021/02/01	0	0.00	3	21.20	21.15	-3	3,613	-0.08%
2021/01/29	8	22.38	3	22.50	21.85	5	3,610	0.14%
2021/01/27	6	22.39	3	22.50	22.35	3	3,590	0.08%
2021/01/26	10	22.23	30	22.20	22.15	-20	3,571	-0.56%
2021/01/25	0	0.00	44	21.88	22.15	-44	3,563	-1.23%
2021/01/22	62	21.45	2	21.35	21.35	60	3,541	1.69%
2021/01/19	3	23.30	4	23.50	23.30	-1	3,487	-0.03%
2021/01/18	10	22.07	6	22.60	23.25	4	3,478	0.11%
2021/01/13	0	0.00	4	23.60	23.30	-4	3,388	-0.12%
2021/01/12	4	23.05	1	24.50	23.20	3	3,365	0.09%
2021/01/11	10	24.55	48	24.54	24.55	-38	3,332	-1.14%
2021/01/08	0	0.00	5	24.70	24.25	-5	3,282	-0.15%
2021/01/06	5	26.16	10	27.80	25.80	-5	3,218	-0.16%
2021/01/05	43	26.49	33	26.93	26.80	10	3,121	0.32%
2020/12/30	8	26.33	5	26.49	26.70	3	2,906	0.10%
2020/12/29	42	25.23	4	25.10	25.05	38	2,796	1.36%
2020/12/28	1	25.35	4	25.43	25.05	-3	2,766	-0.11%
2020/12/25	4	25.08	0	0.00	25.20	4	2,711	0.15%
2020/12/24	11	25.45	2	25.10	25.20	9	2,660	0.34%
2020/12/23	3	24.35	0	0.00	24.00	3	2,588	0.12%
2020/12/22	0	0.00	1	24.85	23.80	-1	2,565	-0.04%
2020/12/21	10	25.20	49	25.19	24.60	-39	2,525	-1.54%
2020/12/18	14	26.25	13	26.23	26.50	1	2,439	0.04%
2020/12/17	49	27.59	66	27.84	27.35	-17	2,312	-0.74%
2020/12/16	213	29.37	199	29.99	27.10	14	2,119	0.66%	大買/大賣/
2020/12/15	58	28.61	0	0.00	28.80	58	1,284	4.52%
2020/12/14	14	26.80	13	26.83	26.20	1	1,168	0.09%
2020/12/11	3	23.65	30	24.45	25.40	-27	973	-2.77%
2020/12/10	25	23.25	1	23.40	23.10	24	874	2.75%
2020/12/09	3	24.42	2	24.85	23.80	1	853	0.12%
2020/12/08	9	24.09	2	23.95	24.00	7	814	0.86%
2020/12/07	1	23.15	21	23.32	24.50	-20	797	-2.51%
2020/12/04	19	22.38	17	22.20	22.40	2	673	0.30%
2020/12/03	20	20.47	63	21.24	20.40	-43	602	-7.14%
2020/12/02	10	20.75	17	19.69	20.75	-7	561	-1.25%
2020/12/01	18	18.58	2	18.70	18.90	16	599	2.67%
2020/11/30	4	18.79	0	0.00	18.50	4	666	0.60%
2020/11/26	2	19.03	0	0.00	18.85	2	689	0.29%
2020/11/25	11	18.97	4	18.79	19.10	7	684	1.02%
2020/11/24	32	18.48	6	18.40	18.40	26	670	3.88%
2020/11/23	0	0.00	15	19.15	18.65	-15	668	-2.24%
2020/11/20	15	18.72	3	18.72	19.00	12	656	1.83%
2020/11/19	2	18.45	2	18.65	18.40	0	647	0.00%
2020/11/18	7	18.19	3	18.27	18.15	4	635	0.63%
2020/11/17	2	17.40	0	0.00	17.35	2	615	0.32%
2020/11/06	2	17.10	3	17.73	17.25	-1	594	-0.17%
2020/11/05	1	16.95	0	0.00	16.85	1	583	0.17%
2020/11/04	0	0.00	1	17.05	16.90	-1	583	-0.17%
2020/11/03	1	16.85	0	0.00	16.90	1	582	0.17%
2020/10/29	2	17.00	0	0.00	16.95	2	579	0.34%
2020/10/27	0	0.00	11	17.30	17.35	-11	578	-1.90%
2020/10/26	0	0.00	1	17.70	17.50	-1	579	-0.17%
2020/10/16	0	0.00	1	18.15	17.85	-1	647	-0.15%
2020/10/15	1	18.25	1	18.20	17.90	0	844	0.00%
2020/10/14	1	18.20	3	18.20	18.20	-2	844	-0.24%
2020/10/07	1	18.05	1	18.50	18.60	0	850	0.00%
2020/10/06	0	0.00	3	18.10	18.15	-3	848	-0.35%
2020/09/24	12	18.35	43	19.27	18.35	-31	913	-3.39%
2020/09/23	1	19.35	41	18.97	19.35	-40	921	-4.34%
2020/09/22	1	18.60	21	18.53	18.40	-20	908	-2.20%
2020/09/21	0	0.00	13	19.11	18.85	-13	909	-1.43%
2020/09/18	20	19.02	0	0.00	19.05	20	909	2.20%
2020/09/17	36	18.65	0	0.00	18.50	36	908	3.96%
2020/09/16	13	18.81	0	0.00	18.70	13	911	1.43%
2020/09/15	25	18.93	5	18.75	18.75	20	914	2.19%
2020/09/14	21	18.79	11	18.86	18.80	10	915	1.09%
2020/09/11	14	18.59	13	18.98	18.65	1	912	0.11%
2020/09/10	16	19.14	0	0.00	19.05	16	897	1.78%
2020/09/09	0	0.00	1	21.60	20.85	-1	861	-0.12%
2020/09/07	0	0.00	1	21.65	21.20	-1	820	-0.12%
2020/09/04	1	20.80	0	0.00	20.95	1	779	0.13%
2020/09/03	0	0.00	11	19.20	20.05	-11	689	-1.59%
2020/09/02	5	18.25	7	17.61	18.25	-2	619	-0.32%
2020/09/01	2	16.48	0	0.00	16.60	2	594	0.34%
2020/08/31	1	16.15	0	0.00	16.25	1	596	0.17%
2020/08/28	1	16.15	0	0.00	16.20	1	597	0.17%
2020/08/27	1	16.30	2	16.40	16.10	-1	602	-0.17%
2020/08/26	0	0.00	1	16.15	16.25	-1	601	-0.17%
2020/08/25	5	16.14	2	16.20	16.10	3	603	0.50%
2020/08/20	4	16.04	0	0.00	15.90	4	606	0.66%
2020/08/17	0	0.00	4	17.45	17.40	-4	609	-0.66%
2020/07/27	2	16.90	1	16.75	16.75	1	635	0.16%
2020/07/24	0	0.00	2	17.60	17.50	-2	633	-0.32%
2020/07/22	7	18.13	0	0.00	18.25	7	625	1.12%
2020/07/21	2	18.75	2	19.10	18.75	0	580	0.00%
2020/07/20	2	18.20	1	18.35	18.30	1	382	0.26%
2020/07/17	0	0.00	1	18.95	18.70	-1	380	-0.26%
2020/07/16	0	0.00	3	18.97	18.95	-3	384	-0.78%
2020/07/14	0	0.00	2	19.50	19.00	-2	387	-0.52%
2020/07/13	2	19.65	10	19.55	19.55	-8	395	-2.02%
2020/07/10	5	20.01	11	20.15	20.00	-6	397	-1.51%
2020/07/09	5	21.86	37	21.67	21.15	-32	389	-8.21%
2020/07/08	34	20.41	3	21.00	21.00	31	368	8.42%
2020/07/07	0	0.00	36	20.18	20.10	-36	365	-9.84%
2020/07/06	6	20.70	65	20.35	20.35	-59	369	-15.97%
2020/07/02	2	19.58	5	20.33	20.25	-3	358	-0.84%
2020/07/01	8	19.54	6	19.34	19.25	2	328	0.61%
2020/06/30	5	19.14	4	19.06	19.30	1	326	0.31%
2020/06/29	3	18.90	0	0.00	19.00	3	323	0.93%
2020/06/24	0	0.00	25	19.12	19.05	-25	323	-7.74%
2020/06/23	0	0.00	28	18.95	19.50	-28	319	-8.75%
2020/06/22	2	19.15	6	19.10	18.90	-4	320	-1.25%
2020/06/19	12	18.85	0	0.00	18.95	12	318	3.77%
2020/06/18	17	18.78	0	0.00	18.85	17	319	5.33%
2020/06/17	12	18.72	0	0.00	18.70	12	320	3.75%
2020/06/16	11	18.57	0	0.00	18.40	11	319	3.44%
2020/06/15	1	18.70	4	18.85	18.30	-3	327	-0.92%
2020/06/12	0	0.00	19	18.43	18.80	-19	331	-5.73%
2020/06/11	0	0.00	38	19.78	19.30	-38	342	-11.09%
2020/06/10	0	0.00	39	19.88	20.00	-39	357	-10.92%
2020/06/09	2	20.30	0	0.00	20.20	2	364	0.55%
2020/06/08	0	0.00	15	20.38	20.30	-15	379	-3.95%
2020/06/05	14	20.31	0	0.00	20.40	14	383	3.65%
2020/06/04	6	20.12	12	20.14	20.10	-6	390	-1.54%
2020/06/03	9	19.78	23	19.84	19.90	-14	405	-3.46%
2020/06/02	2	19.45	3	19.40	19.45	-1	403	-0.25%
2020/06/01	8	19.53	2	19.60	19.45	6	403	1.49%
2020/05/29	0	0.00	11	19.29	19.40	-11	403	-2.72%
2020/05/28	1	19.45	18	19.34	19.05	-17	406	-4.18%
2020/05/27	8	19.37	3	19.40	19.40	5	411	1.22%
2020/05/26	1	19.60	1	19.55	19.45	0	416	0.00%
2020/05/25	0	0.00	87	19.52	19.50	-87	418	-20.81%
2020/05/22	3	20.37	27	20.14	20.10	-24	427	-5.62%
2020/05/21	23	19.93	97	20.01	20.20	-74	437	-16.91%
2020/05/20	21	19.30	0	0.00	19.35	21	488	4.30%
2020/05/19	2	19.30	0	0.00	19.20	2	537	0.37%
2020/05/11	2	20.40	19	20.47	20.35	-17	531	-3.20%
2020/05/08	0	0.00	1	20.00	19.95	-1	528	-0.19%
2020/05/07	0	0.00	19	20.17	20.25	-19	529	-3.59%
2020/05/06	0	0.00	33	20.14	20.15	-33	532	-6.20%
2020/05/05	0	0.00	39	20.13	20.00	-39	535	-7.28%
2020/04/30	0	0.00	4	20.78	20.40	-4	551	-0.72%
2020/04/29	0	0.00	2	19.60	20.40	-2	563	-0.36%
2020/04/23	1	18.30	0	0.00	18.20	1	572	0.17%
2020/04/21	0	0.00	1	17.80	17.80	-1	570	-0.18%
2020/04/17	1	17.70	0	0.00	17.65	1	566	0.18%
2020/04/16	110	17.60	0	0.00	17.60	110	559	19.66%	大買/鉅額交易
2020/04/14	0	18.80	0	0.00	17.60	0	548	0.00%
2020/04/13	0	17.65	8	17.43	17.30	-8	553	-1.45%
2020/04/10	0	0.00	2	16.63	17.40	-2	555	-0.36%
2020/04/08	2	15.60	0	0.00	16.20	2	557	0.36%
2020/04/07	1	15.10	0	0.00	14.95	1	556	0.18%
2020/03/26	0	0.00	6	14.32	14.30	-6	755	-0.79%
2020/03/25	0	0.00	2	13.55	13.60	-2	754	-0.27%
2020/03/24	0	0.00	2	12.65	12.40	-2	752	-0.27%
2020/03/23	2	12.10	0	0.00	12.15	2	748	0.27%
2020/03/19	2	12.90	0	0.00	12.80	2	744	0.27%
2020/03/18	2	14.00	2	14.70	14.20	0	744	0.00%
2020/03/17	5	15.12	8	14.98	14.90	-3	761	-0.39%
2020/03/16	12	16.65	0	0.00	15.50	12	748	1.60%
2020/03/13	11	16.87	1	17.50	16.90	10	733	1.36%
2020/03/12	13	18.85	9	18.65	18.65	4	724	0.55%
2020/03/09	0	0.00	2	22.10	22.00	-2	697	-0.29%
2020/03/04	0	0.00	2	22.30	22.40	-2	684	-0.29%
2020/03/03	4	22.30	0	0.00	22.30	4	683	0.59%
2020/03/02	4	22.18	0	0.00	22.20	4	680	0.59%
2020/02/27	2	22.90	0	0.00	22.90	2	673	0.30%
2020/02/24	0	0.00	4	24.63	25.00	-4	654	-0.61%
2020/02/21	14	24.93	15	25.53	24.80	-1	641	-0.16%
2020/02/20	16	24.99	9	24.79	25.30	7	589	1.19%
2020/02/14	0.2	23.40	0	0.00	23.20	0.2	548	0.04%
2020/02/13	0	0.00	1	23.60	23.40	-1	548	-0.18%
2020/02/10	2	22.05	2	22.30	22.10	0	552	0.00%
2020/02/07	0	0.00	9	22.62	22.60	-9	554	-1.62%
2020/02/06	4	23.20	3	23.12	23.20	1	555	0.18%
2020/02/05	0	0.00	2	23.03	22.65	-2	552	-0.36%
2020/02/04	13	23.27	1	23.45	23.10	12	550	2.18%
2020/02/03	5	21.69	2	21.63	21.70	3	537	0.56%
2020/01/31	2	23.88	1	24.50	24.00	1	537	0.19%
2020/01/30	2	24.95	1	25.00	24.90	1	544	0.18%
2020/01/20	0	0.00	1	27.75	27.65	-1	534	-0.19%
2020/01/17	1	27.80	2	27.80	27.80	-1	533	-0.19%
2020/01/16	1	27.95	2	27.98	28.00	-1	531	-0.19%
2020/01/15	5	28.44	1	28.15	27.90	4	532	0.75%
2020/01/14	0	0.00	1	28.60	28.55	-1	532	-0.19%
2020/01/13	5	27.80	0	0.00	28.00	5	531	0.94%
2020/01/10	0	0.00	3	27.82	27.70	-3	532	-0.56%
2020/01/09	0	0.00	1	27.95	28.10	-1	531	-0.19%
2020/01/08	1	27.75	7	27.75	27.70	-6	534	-1.12%
2020/01/07	1	28.00	2	28.10	28.00	-1	550	-0.18%
2020/01/06	0	0.00	3	29.07	28.55	-3	567	-0.53%
2020/01/03	7	29.01	0	0.00	28.80	7	560	1.25%
2020/01/02	10	29.29	0	0.00	29.15	10	554	1.80%
2019/12/27	2	30.33	0	0.00	30.15	2	540	0.37%
2019/12/26	11	30.37	3	30.27	30.00	8	534	1.50%
2019/12/25	3	30.42	2	30.38	30.00	1	515	0.19%
2019/12/24	11	31.01	15	30.73	30.00	-4	466	-0.86%
2019/12/23	1	28.50	0	0.00	28.55	1	367	0.27%
2019/12/20	1	28.95	1	29.00	28.60	0	357	0.00%
2019/12/18	1	28.65	0	0.00	28.50	1	355	0.28%
2019/12/16	1	29.00	0	0.00	28.70	1	361	0.28%
2019/12/13	2	28.70	0	0.00	28.35	2	365	0.55%
2019/12/05	0	0.00	2	27.90	28.20	-2	341	-0.59%
2019/12/02	2	27.55	0	0.00	27.50	2	427	0.47%
2019/11/28	1	28.30	0	0.00	28.30	1	457	0.22%
2019/11/27	2	28.30	0	0.00	28.40	2	463	0.43%
2019/11/20	0	0.00	1	28.20	28.40	-1	530	-0.19%
2019/11/19	1	28.40	0	0.00	28.30	1	531	0.19%
2019/11/18	1	28.35	0	0.00	28.15	1	530	0.19%
2019/11/15	4	28.90	0	0.00	28.85	4	541	0.74%
2019/11/01	1	30.90	0	0.00	30.95	1	559	0.18%
2019/10/31	10	31.10	11	31.32	31.15	-1	562	-0.18%
2019/10/30	41	31.06	39	31.27	30.90	2	562	0.36%
2019/10/28	0	0.00	3	30.75	30.75	-3	536	-0.56%
2019/10/21	2	31.35	0	0.00	31.30	2	545	0.37%
2019/10/18	0	0.00	1	31.70	31.65	-1	545	-0.18%
2019/10/15	34	31.90	33	31.96	31.65	1	550	0.18%
2019/10/14	0	0.00	3	32.52	32.80	-3	533	-0.56%
2019/10/01	0	0.00	1	31.00	31.05	-1	572	-0.17%
2019/09/27	0	0.00	6	31.52	31.40	-6	569	-1.05%
2019/09/25	0	0.00	1	31.55	31.45	-1	572	-0.17%
2019/09/20	1	32.30	0	0.00	32.15	1	593	0.17%
2019/09/19	0	0.00	1	32.40	32.40	-1	592	-0.17%
2019/09/18	0	0.00	4	32.13	31.75	-4	595	-0.67%
2019/09/16	2	31.75	0	0.00	31.70	2	624	0.32%
2019/09/05	0	0.00	1	33.80	33.40	-1	640	-0.16%
2019/09/04	62	34.73	104	35.18	34.35	-42	629	-6.68%	大賣/
2019/09/03	14	34.25	0	0.00	34.60	14	562	2.49%
2019/09/02	0	0.00	2	33.28	33.05	-2	537	-0.37%
2019/08/30	3	34.00	0	0.00	33.70	3	535	0.56%
2019/08/29	9	33.96	1	34.00	33.60	8	531	1.51%
2019/08/28	7	33.84	0	0.00	33.60	7	523	1.34%
2019/08/27	2	33.10	1	32.45	32.75	1	506	0.20%
2019/08/26	1	32.65	1	32.75	32.70	0	508	0.00%
2019/08/23	6	33.10	0	0.00	33.40	6	502	1.19%
2019/08/21	1.2	33.17	2	33.25	33.25	-0.8	493	-0.17%
2019/08/20	8	33.09	4	32.89	33.00	4	502	0.80%
2019/08/19	6	32.32	0	0.00	32.25	6	497	1.21%
2019/08/16	7	30.29	2	30.85	31.60	5	503	0.99%
2019/08/15	4	29.78	0	0.00	30.00	4	505	0.79%
2019/08/13	5	31.15	0	0.00	30.80	5	522	0.96%
2019/08/12	2	31.40	0	0.00	31.45	2	536	0.37%
2019/07/30	0	0.00	2	32.53	32.20	-2	637	-0.31%
2019/07/29	0	0.00	1	33.25	33.00	-1	659	-0.15%
2019/07/26	0	0.00	1	33.55	33.55	-1	673	-0.15%
2019/07/23	0	0.00	1	32.60	32.50	-1	774	-0.13%
2019/07/18	4	32.33	2	32.35	32.40	2	895	0.22%
2019/07/16	2	33.28	0	0.00	33.15	2	979	0.20%
2019/07/15	0	0.00	2	33.65	33.30	-2	1,008	-0.20%
2019/07/12	2	33.50	0	0.00	33.50	2	1,060	0.19%
2019/07/11	4	34.63	0	0.00	34.15	4	1,133	0.35%
2019/07/10	23	34.51	40	34.80	34.15	-17	1,241	-1.37%
2019/07/09	13	33.97	4	33.60	34.90	9	1,236	0.73%
2019/07/08	9	33.74	6	33.48	33.45	3	1,252	0.24%
2019/07/05	5	33.29	0	0.00	33.40	5	1,309	0.38%
2019/07/04	1	33.75	0	0.00	33.20	1	1,404	0.07%
2019/07/03	0	0.00	4	33.88	33.30	-4	1,430	-0.28%
2019/07/02	2	33.75	1	33.90	33.90	1	1,480	0.07%
2019/07/01	5	34.14	0	0.00	33.70	5	1,550	0.32%
2019/06/27	4	33.99	2	33.95	33.50	2	1,613	0.12%
2019/06/25	0	0.00	1	32.75	32.75	-1	1,709	-0.06%
2019/06/24	1	33.00	31	33.32	33.50	-30	1,887	-1.59%
2019/06/21	33	32.75	17	32.74	32.40	16	1,975	0.81%
2019/06/20	8	31.71	1	31.70	31.70	7	1,965	0.36%
2019/06/19	1	31.55	0	0.00	31.85	1	1,974	0.05%
2019/06/17	0	0.00	1	31.70	31.40	-1	1,994	-0.05%
2019/06/13	0	0.00	10	31.77	31.95	-10	2,167	-0.46%
2019/06/12	0	0.00	14	30.75	30.80	-14	2,166	-0.65%
2019/06/11	29	30.83	0	0.00	30.80	29	2,176	1.33%
2019/06/10	1	30.20	7	30.23	30.25	-6	2,181	-0.27%
2019/06/06	0	0.00	3	30.18	30.05	-3	2,186	-0.14%
2019/06/05	7	30.69	1	31.20	30.40	6	2,190	0.27%
2019/06/04	0	0.00	4	30.60	30.60	-4	2,196	-0.18%
2019/06/03	0	0.00	3	30.77	30.60	-3	2,223	-0.13%
2019/05/29	0	0.00	10	29.98	30.30	-10	2,257	-0.44%
2019/05/28	10	30.30	0	0.00	30.35	10	2,284	0.44%
2019/05/24	0	0.00	2	30.73	30.65	-2	2,432	-0.08%
2019/05/23	2	30.50	2	30.10	31.20	0	2,460	0.00%
2019/05/22	27	32.15	17	31.75	31.20	10	2,470	0.40%
2019/05/21	7	31.21	5	31.61	31.55	2	2,553	0.08%
2019/05/20	21	32.36	0	0.00	31.95	21	2,545	0.82%
2019/05/16	0	0.00	46	33.61	33.70	-46	2,539	-1.81%
2019/05/15	0	0.00	8	33.95	34.15	-8	2,563	-0.31%
2019/05/10	3	35.00	2	33.95	34.40	1	2,586	0.04%
2019/05/09	15	35.17	103	35.30	34.80	-88	2,576	-3.42%	大賣/
2019/05/08	25	36.28	1	36.60	36.60	24	2,561	0.94%
2019/05/07	25	36.79	2	36.83	36.65	23	2,562	0.90%
2019/05/06	36	36.82	16	37.40	36.80	20	2,560	0.78%
2019/05/03	0	0.00	6	37.65	38.20	-6	2,545	-0.24%
2019/05/02	51	37.32	0	0.00	37.45	51	2,540	2.01%
2019/04/30	11	36.87	3	36.47	37.20	8	2,544	0.31%
2019/04/29	7	36.26	455	36.21	36.35	-448	2,567	-17.45%	大賣/鉅額交易
2019/04/26	20	40.23	19	40.03	39.75	1	2,629	0.04%
2019/04/25	7	40.17	10	39.52	39.80	-3	2,599	-0.12%
2019/04/24	4	39.58	17	39.29	39.15	-13	2,556	-0.51%
2019/04/23	12	39.61	33	39.15	39.55	-21	2,535	-0.83%
2019/04/22	3	38.27	3	38.38	38.30	0	2,470	0.00%
2019/04/19	3	38.43	9	39.26	38.30	-6	2,455	-0.24%
2019/04/18	21	39.94	53	40.30	38.90	-32	2,430	-1.32%
2019/04/17	15	41.53	57	41.39	41.15	-42	2,387	-1.76%
2019/04/16	163	41.06	11	39.24	40.20	152	2,311	6.58%	大買/鉅額交易
2019/04/15	6	38.35	1	37.80	38.40	5	2,194	0.23%
2019/04/12	7	37.64	14	37.60	37.70	-7	2,174	-0.32%
2019/04/11	4	37.55	43	37.73	37.25	-39	2,141	-1.82%
2019/04/10	61	39.01	16	38.68	38.45	45	2,081	2.16%
2019/04/09	12	38.10	3	37.87	37.95	9	1,987	0.45%
2019/04/08	103	38.61	9	38.45	37.85	94	1,962	4.79%	大買/
2019/04/03	34	38.09	4	37.91	38.40	30	1,917	1.56%
2019/04/02	4	37.28	3	36.95	37.00	1	1,852	0.05%
2019/04/01	1	37.05	2	36.95	36.00	-1	1,817	-0.06%
2019/03/29	4	37.14	3	37.57	37.05	1	1,789	0.06%
2019/03/28	18	37.73	23	38.28	37.10	-5	1,771	-0.28%
2019/03/27	16	38.31	27	38.35	38.40	-11	1,696	-0.65%
2019/03/26	21	36.32	11	36.40	36.85	10	1,524	0.66%
2019/03/25	2	33.68	4	33.61	33.50	-2	1,429	-0.14%
2019/03/22	2	34.93	2	35.28	34.40	0	1,429	0.00%
2019/03/21	0	0.00	1	34.70	34.95	-1	1,433	-0.07%
2019/03/20	0	0.00	2	34.80	34.65	-2	1,464	-0.14%
2019/03/19	302	36.74	7	36.30	35.00	295	1,463	20.16%	大買/鉅額交易
2019/03/18	5	34.24	7	34.17	35.80	-2	1,393	-0.14%
2019/03/15	5	32.27	1	31.95	33.00	4	1,314	0.30%
2019/03/14	3	32.50	2	32.70	32.35	1	1,311	0.08%
2019/03/13	3	32.87	0	0.00	32.65	3	1,331	0.23%
2019/03/11	5	33.40	5	33.26	33.40	0	1,395	0.00%
2019/03/08	1	33.05	7	33.26	33.35	-6	1,426	-0.42%
2019/03/07	2	33.35	3	33.90	33.05	-1	1,442	-0.07%
2019/03/06	14	33.47	14	33.39	34.30	0	1,450	0.00%
2019/03/05	1	33.50	2	33.68	33.35	-1	1,456	-0.07%
2019/03/04	9	34.37	6	34.47	34.00	3	1,450	0.21%
2019/02/27	3	34.47	3	35.15	34.40	0	1,459	0.00%
2019/02/26	11	36.08	16	36.39	35.30	-5	1,439	-0.35%
2019/02/25	24	34.10	23	33.82	34.55	1	1,358	0.07%
2019/02/22	5	34.57	21	34.65	33.60	-16	1,347	-1.19%
2019/02/21	28	33.62	9	33.82	34.00	19	1,352	1.40%
2019/02/20	4	34.01	21	34.53	34.20	-17	1,384	-1.23%
2019/02/19	12	32.63	13	32.00	32.65	-1	1,360	-0.07%
2019/02/18	11	32.39	1	32.60	32.40	10	1,388	0.72%
2019/02/15	1	32.85	30	32.81	32.35	-29	1,388	-2.09%
2019/02/14	0	0.00	42	33.48	33.00	-42	1,395	-3.01%
2019/02/13	42	33.03	27	33.71	33.35	15	1,372	1.09%
2019/02/12	33	31.07	1	30.90	30.90	32	1,337	2.39%
2019/02/11	41	30.36	4	30.10	30.70	37	1,342	2.76%
2019/01/30	2	31.08	0	0.00	31.05	2	1,342	0.15%
2019/01/29	5	32.05	19	31.97	31.30	-14	1,357	-1.03%
2019/01/28	21	32.51	3	32.43	32.35	18	1,359	1.32%
2019/01/25	4	32.46	0	0.00	32.35	4	1,368	0.29%
2019/01/23	3	32.40	0	0.00	33.10	3	1,391	0.22%
2019/01/22	6	32.87	5	32.79	32.60	1	1,392	0.07%
2019/01/21	0	0.00	1	33.50	33.50	-1	1,394	-0.07%
2019/01/18	4	32.98	45	32.55	33.50	-41	1,376	-2.98%
2019/01/17	14	31.16	1	29.40	31.95	13	1,248	1.04%
2019/01/16	15	29.32	1	29.15	29.05	14	1,233	1.13%
2019/01/15	21	29.50	5	29.50	29.40	16	1,252	1.28%
2019/01/14	3	29.08	0	0.00	29.00	3	1,258	0.24%
2019/01/11	0	0.00	21	29.59	29.30	-21	1,273	-1.65%
2019/01/10	0	0.00	18	29.72	29.40	-18	1,283	-1.40%
2019/01/09	13	29.83	0	0.00	29.75	13	1,301	1.00%
2019/01/08	4	29.65	1	29.35	29.35	3	1,334	0.22%
2019/01/07	20	29.37	0	0.00	29.30	20	1,362	1.47%
2019/01/04	4	28.66	0	0.00	28.60	4	1,384	0.29%
2019/01/03	1	29.10	0	0.00	29.10	1	1,419	0.07%
2019/01/02	1	29.20	0	0.00	29.20	1	1,439	0.07%
2018/12/28	0	0.00	1	29.10	29.10	-1	1,464	-0.07%
2018/12/27	2	29.20	0	0.00	29.20	2	1,502	0.13%
2018/12/26	0	0.00	3	29.05	29.00	-3	1,521	-0.20%
2018/12/25	1	29.25	10	28.95	29.25	-9	1,559	-0.58%
2018/12/24	2	29.78	0	0.00	29.60	2	1,560	0.13%
2018/12/21	2	29.95	0	0.00	29.95	2	1,566	0.13%
2018/12/20	0	0.00	2	29.68	29.65	-2	1,563	-0.13%
2018/12/19	1	30.60	0	0.00	30.60	1	1,565	0.06%
2018/12/18	2	31.55	0	0.00	31.40	2	1,596	0.13%
2018/12/17	0	0.00	3	32.20	32.20	-3	1,630	-0.18%
2018/12/14	9	33.00	6	32.85	32.50	3	1,661	0.18%
2018/12/13	9	33.53	6	32.05	33.70	3	1,660	0.18%
2018/12/12	8	31.46	1	31.60	31.40	7	1,630	0.43%
2018/12/11	2	30.80	2	30.70	30.70	0	1,633	0.00%
2018/12/10	8	30.08	12	29.91	30.25	-4	1,649	-0.24%
2018/12/07	3	31.62	10	31.75	31.40	-7	1,645	-0.43%
2018/12/06	6	31.93	55	32.49	31.15	-49	1,651	-2.97%
2018/12/05	1	34.05	55	34.17	33.60	-54	1,637	-3.30%
2018/12/04	11	36.91	118	36.32	35.40	-107	1,659	-6.45%	大賣/鉅額交易
2018/12/03	166	34.87	1	34.90	35.00	165	1,652	9.98%	大買/鉅額交易
2018/11/30	7	33.46	42	33.59	33.20	-35	1,649	-2.12%
2018/11/29	35	34.87	53	34.48	33.70	-18	1,640	-1.10%
2018/11/28	2	33.95	22	34.13	33.75	-20	1,616	-1.24%
2018/11/27	14	32.84	1	33.00	33.70	13	1,604	0.81%
2018/11/26	13	32.76	10	32.81	32.80	3	1,601	0.19%
2018/11/23	32	32.30	0	0.00	31.65	32	1,598	2.00%
2018/11/22	37	33.04	20	34.52	32.35	17	1,601	1.06%
2018/11/21	15	34.07	6	34.03	34.30	9	1,580	0.57%
2018/11/20	20	34.16	181	34.19	33.70	-161	1,569	-10.26%	大賣/鉅額交易
2018/11/19	63	33.81	16	32.99	33.95	47	1,540	3.05%
2018/11/16	6	32.23	75	32.18	31.80	-69	1,502	-4.59%
2018/11/15	54	30.83	8	29.32	31.25	46	1,447	3.18%
2018/11/14	2	28.65	26	28.71	28.45	-24	1,425	-1.68%
2018/11/13	8	28.87	39	27.86	28.90	-31	1,449	-2.14%
2018/11/12	8	28.88	0	0.00	28.30	8	1,453	0.55%
2018/11/09	65	29.01	13	29.80	28.30	52	1,456	3.57%
2018/11/08	4	31.15	18	31.18	30.25	-14	1,462	-0.96%
2018/11/07	33	30.70	5	30.55	30.95	28	1,507	1.86%
2018/11/06	6	30.76	34	31.20	30.25	-28	1,557	-1.80%
2018/11/05	8	31.35	23	31.19	31.40	-15	1,564	-0.96%
2018/11/02	38	30.86	34	30.84	30.50	4	1,583	0.25%
2018/11/01	26	29.90	26	30.24	30.30	0	1,579	0.00%
2018/10/31	83	27.74	21	28.08	28.20	62	1,608	3.86%
2018/10/30	54	26.58	13	26.60	26.50	41	1,608	2.55%
2018/10/29	26	26.90	34	27.01	26.90	-8	1,665	-0.48%
2018/10/26	23	28.07	48	28.17	27.45	-25	1,694	-1.47%
2018/10/25	0	0.00	45	28.73	28.75	-45	1,684	-2.67%
2018/10/24	0	0.00	25	30.72	30.30	-25	1,698	-1.47%
2018/10/23	0	0.00	4	32.03	31.30	-4	1,749	-0.23%
2018/10/22	0	0.00	1	31.90	31.80	-1	1,748	-0.06%
2018/10/19	1	32.15	33	30.42	31.55	-32	1,778	-1.80%
2018/10/18	10	32.38	3	32.45	31.50	7	1,781	0.39%
2018/10/17	1	32.25	7	32.31	31.65	-6	1,786	-0.34%
2018/10/16	20	32.92	49	32.56	32.45	-29	1,797	-1.61%
2018/10/15	46	31.39	26	30.71	32.15	20	1,785	1.12%
2018/10/12	64	28.95	7	29.37	29.25	57	1,800	3.16%
2018/10/11	103	28.14	0	0.00	27.90	103	1,859	5.54%	大買/鉅額交易
2018/10/09	28	31.74	30	32.95	31.00	-2	1,865	-0.11%
2018/10/08	39	33.46	3	33.10	32.80	36	1,885	1.91%
2018/10/05	15	35.87	39	36.07	34.55	-24	1,916	-1.25%
2018/10/04	0	0.00	39	39.37	38.30	-39	1,946	-2.00%
2018/10/03	50	41.81	12	41.66	40.00	38	2,017	1.88%
2018/09/26	30	40.60	0	0.00	40.55	30	2,294	1.31%
2018/09/25	8	41.73	3	40.85	40.95	5	2,424	0.21%
2018/09/21	3	38.78	7	40.40	40.90	-4	2,463	-0.16%
2018/09/20	2	38.20	0	0.00	38.00	2	2,684	0.07%
2018/09/19	0	0.00	3	42.20	41.35	-3	3,041	-0.10%
2018/09/14	1	42.70	10	43.55	43.30	-9	3,791	-0.24%
2018/09/13	8	40.30	3	41.05	40.30	5	3,854	0.13%
2018/09/12	0	0.00	6	41.30	41.30	-6	3,986	-0.15%
2018/09/11	0	0.00	5	41.88	41.60	-5	4,035	-0.12%
2018/09/10	0	0.00	10	40.47	40.85	-10	4,056	-0.25%
2018/09/07	20	40.86	0	0.00	40.70	20	4,066	0.49%
2018/09/06	10	45.22	0	0.00	44.90	10	4,073	0.25%
2018/09/05	0	0.00	30	47.90	47.50	-30	4,139	-0.72%
2018/08/29	0	0.00	1	49.00	49.45	-1	4,622	-0.02%
2018/08/28	1	48.20	20	48.39	48.10	-19	4,709	-0.40%
2018/08/27	1	47.60	2	48.45	49.20	-1	4,768	-0.02%
2018/08/22	1	48.35	0	0.00	47.45	1	5,199	0.02%
2018/08/21	1	48.30	29	48.51	49.25	-28	5,333	-0.52%
2018/08/20	2	48.00	0	0.00	48.00	2	5,549	0.04%
2018/08/17	100	50.50	24	51.40	49.30	76	5,836	1.30%
2018/08/16	0	0.00	7	50.14	51.30	-7	5,991	-0.12%
2018/08/14	1	50.20	7	50.91	50.90	-6	6,158	-0.10%
2018/08/13	4	51.00	3	50.93	50.50	1	6,128	0.02%
2018/08/10	1	56.90	7	57.47	55.50	-6	6,099	-0.10%
2018/08/09	2	55.30	2	56.60	58.20	0	6,083	0.00%
2018/08/08	5	56.30	5	55.98	55.20	0	6,066	0.00%
2018/08/07	0	0.00	4	56.70	55.60	-4	6,069	-0.07%
2018/08/06	0	0.00	52	56.92	56.90	-52	6,077	-0.86%
2018/08/03	5	57.20	63	56.51	56.50	-58	6,091	-0.95%
2018/08/02	0	0.00	9	61.08	58.20	-9	6,040	-0.15%
2018/08/01	1	61.00	1	61.80	61.20	0	6,020	0.00%
2018/07/31	0	0.00	2	61.50	60.90	-2	6,046	-0.03%
2018/07/30	2	64.40	34	63.99	62.00	-32	6,134	-0.52%
2018/07/27	1	61.20	0	0.00	61.60	1	6,140	0.02%
2018/07/26	3	61.33	2	62.40	60.80	1	6,125	0.02%
2018/07/25	1	60.80	7	60.94	60.80	-6	6,104	-0.10%
2018/07/24	2	60.35	3	60.77	60.70	-1	6,113	-0.02%
2018/07/23	5	59.40	0	0.00	59.50	5	6,104	0.08%
2018/07/20	0	0.00	7	60.30	60.40	-7	6,091	-0.11%
2018/07/19	4	60.03	28	59.82	60.10	-24	6,065	-0.40%
2018/07/18	13	60.32	6	62.25	59.30	7	6,043	0.12%
2018/07/17	13	63.15	0	0.00	62.30	13	5,993	0.22%
2018/07/16	4	64.58	4	64.95	64.10	0	5,963	0.00%
2018/07/13	5	65.90	5	65.10	64.20	0	5,941	0.00%
2018/07/12	17	64.04	1	63.30	63.70	16	5,906	0.27%
2018/07/11	3	65.57	4	67.00	64.70	-1	5,866	-0.02%
2018/07/10	3	65.23	2	65.50	64.50	1	5,781	0.02%
2018/07/09	3	67.40	2	66.95	65.30	1	5,750	0.02%
2018/07/06	7	62.50	30	63.86	67.40	-23	5,721	-0.40%
2018/07/05	12	68.08	12	68.11	66.50	0	5,655	0.00%
2018/07/04	42	67.14	43	67.54	68.20	-1	5,609	-0.02%
2018/07/03	30	70.65	15	68.20	65.90	15	5,540	0.27%
2018/07/02	31	71.80	3	71.63	70.50	28	5,429	0.52%
2018/06/29	42	73.10	17	72.94	72.10	25	5,423	0.46%
2018/06/28	33	71.84	116	73.59	70.90	-83	5,288	-1.57%	大賣/
2018/06/27	98	71.55	31	69.90	72.70	67	4,922	1.36%
2018/06/26	21	66.90	42	68.91	66.10	-21	4,628	-0.45%
2018/06/25	69	66.94	32.5	67.89	66.80	36.5	4,457	0.82%
2018/06/22	11	63.34	26	63.66	63.00	-15	4,266	-0.35%
2018/06/21	17	65.66	8	65.08	65.80	9	4,197	0.21%
2018/06/20	2.3	60.60	1	62.50	60.60	1.3	4,086	0.03%
2018/06/19	5	63.76	1	63.40	63.10	4	4,123	0.10%
2018/06/15	0	0.00	50	63.32	63.40	-50	4,267	-1.17%
2018/06/14	21	63.68	7	64.21	62.50	14	4,292	0.33%
2018/06/13	16	64.86	7	65.41	63.80	9	4,244	0.21%
2018/06/12	61	65.05	62	67.58	65.10	-1	4,152	-0.02%
2018/06/11	54	61.44	9	60.38	63.00	45	3,896	1.15%
2018/06/08	14	60.34	18	59.44	58.00	-4	3,810	-0.10%
2018/06/07	10	60.90	0	0.00	60.70	10	3,768	0.27%
2018/06/06	3	61.53	3	60.90	60.30	0	3,743	0.00%
2018/06/05	16.2	60.46	20	62.19	59.00	-3.8	3,690	-0.10%
2018/06/04	17	64.76	0	0.00	63.00	17	3,620	0.47%
2018/06/01	4	62.75	14	63.04	64.00	-10	3,584	-0.28%
2018/05/31	17	63.72	12	65.40	62.20	5	3,498	0.14%
2018/05/30	56	64.15	48	64.35	63.60	8	3,439	0.23%
2018/05/29	11	62.29	18	62.61	62.00	-7	3,306	-0.21%
2018/05/28	23	62.34	7	62.03	62.30	16	3,317	0.48%
2018/05/25	107	58.44	147	58.78	58.60	-40	3,125	-1.28%	大買/大賣/
2018/05/24	28	53.34	113	52.78	56.50	-85	2,815	-3.02%	大賣/
2018/05/23	177	52.50	12	52.23	53.20	165	2,658	6.21%	大買/鉅額交易
2018/05/21	0	0.00	1	49.10	50.00	-1	2,481	-0.04%
2018/05/16	0	0.00	1	48.30	48.20	-1	2,528	-0.04%
2018/05/14	1	49.40	0	0.00	50.30	1	2,633	0.04%
2018/05/10	4	48.65	4	48.46	48.05	0	2,631	0.00%
2018/05/09	3	49.62	1	49.20	48.60	2	2,627	0.08%
2018/05/07	4	50.20	49	49.69	50.90	-45	2,613	-1.72%
2018/05/04	8	48.27	0	0.00	48.00	8	2,515	0.32%
2018/05/03	0	0.00	5	44.90	44.60	-5	2,482	-0.20%
2018/05/02	0	0.00	1	44.75	45.10	-1	2,583	-0.04%
2018/04/30	0	0.00	1	43.50	45.50	-1	2,613	-0.04%
2018/04/26	0	0.00	26	42.26	40.90	-26	2,643	-0.98%
2018/04/25	5	43.35	0	0.00	43.40	5	2,642	0.19%
2018/04/24	5	42.05	0	0.00	42.65	5	2,652	0.19%
2018/04/20	0	46.35	0	0.00	46.35	0	2,637	0.00%
2018/04/19	1	47.10	1	46.75	46.60	0	2,647	0.00%
2018/04/13	1	46.80	1	46.15	46.10	0	2,811	0.00%
2018/04/12	5	46.71	0	0.00	46.10	5	2,949	0.17%
2018/04/11	1	47.70	0	0.00	46.45	1	2,996	0.03%
2018/04/09	9	49.46	0	0.00	48.60	9	3,250	0.28%
2018/04/03	7	49.50	0	0.00	49.20	7	3,454	0.20%
2018/04/02	4	50.88	6	51.48	50.50	-2	3,534	-0.06%
2018/03/31	46	51.51	48	50.88	50.00	-2	3,485	-0.06%
2018/03/29	1	48.65	0	0.00	48.30	1	3,442	0.03%
2018/03/28	3	49.17	4	49.77	49.20	-1	3,454	-0.03%
2018/03/27	4	48.33	3	48.52	48.20	1	3,442	0.03%
2018/03/26	3	46.63	8	46.60	46.25	-5	3,436	-0.15%
2018/03/23	11	46.82	2	45.90	45.90	9	3,513	0.26%
2018/03/22	3	49.27	4	49.81	48.45	-1	3,557	-0.03%
2018/03/21	6	48.35	72	50.76	48.50	-66	3,555	-1.86%
2018/03/20	70	48.54	8	48.85	49.95	62	3,537	1.75%
2018/03/19	1	45.65	1	45.85	45.45	0	3,584	0.00%
2018/03/16	7	45.33	0	0.00	45.40	7	3,779	0.19%
2018/03/15	0	0.00	1	46.10	45.55	-1	4,008	-0.02%
2018/03/13	2	45.30	1	45.85	45.50	1	4,161	0.02%
2018/03/12	0	0.00	12	45.35	45.35	-12	4,173	-0.29%
2018/03/09	3	46.03	1	45.85	45.35	2	4,226	0.05%
2018/03/07	5	46.80	13	47.93	45.30	-8	4,470	-0.18%
2018/03/06	4	48.30	4	48.50	47.50	0	4,648	0.00%
2018/03/05	2	46.85	3	48.93	47.85	-1	4,758	-0.02%
2018/03/02	15	47.04	72	47.76	47.00	-57	4,706	-1.21%
2018/03/01	116	48.01	76	47.27	48.20	40	4,707	0.85%	大買/
2018/02/27	11	43.02	3	42.68	43.85	8	4,690	0.17%
2018/02/21	0	0.00	2	40.30	40.05	-2	4,899	-0.04%
2018/02/12	1	40.20	5	40.10	38.65	-4	4,910	-0.08%
2018/02/09	2	39.50	0	0.00	39.60	2	4,916	0.04%
2018/02/08	2	38.18	2	38.00	39.10	0	4,933	0.00%
2018/02/07	6	38.70	5	39.41	37.85	1	4,993	0.02%
2018/02/06	8	40.32	2	40.45	39.30	6	5,057	0.12%
2018/02/05	9	42.97	1	43.60	43.20	8	5,016	0.16%
2018/02/02	2	46.60	0	0.00	45.10	2	5,018	0.04%
2018/02/01	0	0.00	4	49.26	47.65	-4	5,017	-0.08%
2018/01/31	0	0.00	12	48.62	48.55	-12	5,033	-0.24%
2018/01/30	1	49.65	0	0.00	48.60	1	5,058	0.02%
2018/01/29	0	0.00	30	48.65	49.10	-30	5,066	-0.59%
2018/01/26	37	48.95	0	0.00	49.00	37	5,082	0.73%
2018/01/25	3	48.68	56	50.78	48.40	-53	5,076	-1.04%
2018/01/24	24	52.32	0	0.00	52.30	24	5,033	0.48%
2018/01/23	35	54.75	0	0.00	54.50	35	5,094	0.69%
2018/01/22	0	0.00	26	54.58	55.60	-26	5,186	-0.50%
2018/01/19	22	53.52	27	53.20	53.80	-5	5,443	-0.09%
2018/01/18	18	53.86	2	53.60	53.10	16	5,638	0.28%
2018/01/17	5	53.54	0	0.00	53.10	5	5,844	0.09%
2018/01/16	3	53.33	1	53.00	53.00	2	5,974	0.03%
2018/01/15	5	53.74	0	0.00	53.30	5	6,020	0.08%
2018/01/12	0	54.00	1	52.30	52.70	-1	6,022	-0.02%
2018/01/11	9	52.68	24	52.05	51.90	-15	6,023	-0.25%
2018/01/10	2	55.30	13	54.94	54.50	-11	5,969	-0.18%
2018/01/09	7	57.59	4	57.28	57.00	3	5,983	0.05%
2018/01/08	14	57.84	9	58.47	56.00	5	5,953	0.08%
2018/01/05	3	55.70	25	55.36	55.70	-22	5,948	-0.37%
2018/01/04	90	56.38	51	55.87	55.70	39	6,082	0.64%
2018/01/03	2	55.00	151	55.66	54.70	-149	5,946	-2.51%	大賣/鉅額交易
2018/01/02	144	53.84	16	51.56	54.00	128	5,866	2.18%	大買/鉅額交易