利勤 (4426)-凱基-台北券商分點個股進出

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

利勤

(4426)

可現股當沖

股價
13.35
漲跌
▲0.10
漲幅
+0.75%
成交量
33張
產業
上市紡織類股
163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

利勤 (4426)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
2024/11/22	0	0.00	3	13.35	13.35	-3	283	-1.06%
2024/11/21	0	0.00	1	13.25	13.25	-1	286	-0.35%
2024/11/20	0	0.00	5	13.25	13.25	-5	288	-1.73%
2024/11/19	15	13.30	1	13.35	13.35	14	293	4.78%
2024/11/18	2	13.20	2	13.30	13.30	0	293	0.00%
2024/11/15	3	13.05	3	13.08	13.10	0	294	0.00%
2024/11/14	7	13.24	6	13.13	13.00	1	297	0.34%
2024/11/13	5	13.29	8	13.27	13.25	-3	297	-1.01%
2024/11/12	0	0.00	6	13.23	13.30	-6	298	-2.01%
2024/11/11	2	13.35	10	13.43	13.35	-8	300	-2.67%
2024/11/08	6	13.42	6	13.54	13.40	0	300	0.00%
2024/11/07	29	13.62	12	13.63	13.60	17	301	5.64%
2024/11/06	6	13.43	4	13.41	13.45	2	298	0.67%
2024/11/05	5	13.30	3	13.32	13.30	2	299	0.67%
2024/11/04	3	13.27	3	13.30	13.30	0	304	0.00%
2024/11/01	2	13.25	9	13.33	13.20	-7	312	-2.24%
2024/10/30	1	13.15	3	13.17	13.20	-2	313	-0.64%
2024/10/29	0	0.00	10	13.19	13.20	-10	318	-3.14%
2024/10/28	0	0.00	5	13.19	13.20	-5	323	-1.55%
2024/10/25	1	13.35	2	13.25	13.25	-1	327	-0.31%
2024/10/24	0	0.00	3	13.27	13.30	-3	328	-0.91%
2024/10/23	1	13.30	1	13.25	13.25	0	331	0.00%
2024/10/21	1	13.20	2	13.20	13.20	-1	341	-0.29%
2024/10/18	7	13.33	21	13.21	13.30	-14	343	-4.07%
2024/10/17	10	13.26	2	13.30	13.30	8	344	2.32%
2024/10/16	2	13.10	25	13.20	13.10	-23	345	-6.66%
2024/10/15	0	0.00	12	13.16	13.20	-12	344	-3.48%
2024/10/14	84	13.11	27	13.20	13.15	57	347	16.42%
2024/10/11	2	13.70	52	13.42	13.50	-50	346	-14.44%
2024/10/09	23	13.87	91	13.83	13.90	-68	347	-19.60%
2024/10/08	46	13.96	2	14.00	14.00	44	344	12.79%
2024/10/07	26	13.89	0	0.00	13.85	26	342	7.59%
2024/10/04	14	13.91	24	13.86	13.80	-10	342	-2.92%
2024/10/01	8	13.89	7	13.93	13.85	1	341	0.29%
2024/09/30	38	13.87	4	13.90	14.00	34	342	9.94%
2024/09/27	73	13.79	2	13.80	13.80	71	341	20.79%
2024/09/26	23	13.73	7	13.71	13.70	16	341	4.69%
2024/09/25	6	13.70	15	13.70	13.65	-9	341	-2.63%
2024/09/24	0	0.00	17	13.71	13.55	-17	342	-4.96%
2024/09/23	31	13.67	1	13.70	13.70	30	340	8.81%
2024/09/20	369	13.39	0	0.00	13.35	369	325	113.22%	大買/鉅額交易
2024/09/19	32	13.93	6	13.96	14.00	26	249	10.41%
2024/09/18	2	13.95	46	13.93	13.90	-44	247	-17.75%
2024/09/16	34	13.54	11	13.75	13.90	23	245	9.37%
2024/09/13	32	13.00	0	0.00	13.10	32	233	13.73%
2024/09/12	1	12.85	11	12.89	12.75	-10	231	-4.32%
2024/09/11	194	12.76	7	13.05	12.95	187	231	80.90%	大買/鉅額交易
2024/09/10	1	12.40	40	12.57	12.40	-39	213	-18.25%
2024/09/09	17	12.86	7	12.82	12.85	10	211	4.72%
2024/09/06	4	13.20	21	13.15	13.15	-17	209	-8.12%
2024/09/05	0	0.00	22	13.27	13.20	-22	202	-10.87%
2024/09/04	17	13.35	52	13.35	13.45	-35	200	-17.44%
2024/09/03	1	13.55	1	13.70	13.65	0	192	0.00%
2024/09/02	0	0.00	16	13.77	13.70	-16	192	-8.33%
2024/08/30	3	13.87	9	13.83	13.85	-6	190	-3.15%
2024/08/29	0	0.00	5	13.79	13.80	-5	191	-2.62%
2024/08/28	8	13.90	6	13.92	13.90	2	189	1.05%
2024/08/27	15	13.87	12	13.89	13.90	3	189	1.58%
2024/08/26	18	14.01	26	14.04	14.00	-8	186	-4.30%
2024/08/23	22	13.97	6	13.88	14.30	16	181	8.81%
2024/08/22	0	0.00	2	13.90	13.80	-2	179	-1.12%
2024/08/21	35	13.87	33	13.84	13.95	2	178	1.12%
2024/08/20	8	13.94	1	14.00	14.00	7	173	4.03%
2024/08/16	6	14.11	2	14.20	14.05	4	182	2.19%
2024/08/15	23	14.19	21	14.24	14.05	2	180	1.11%
2024/08/14	2	14.10	5	14.20	14.15	-3	179	-1.67%
2024/08/13	7	14.11	1	14.25	14.25	6	180	3.33%
2024/08/12	2	14.50	4	14.50	14.40	-2	182	-1.10%
2024/08/09	30	14.58	5	14.53	14.55	25	182	13.70%
2024/08/08	7	14.39	5	14.34	14.60	2	180	1.11%
2024/08/07	12	14.50	4	14.46	14.60	8	181	4.42%
2024/08/06	21	13.69	19	14.18	14.50	2	179	1.11%
2024/08/05	23	13.98	83	14.35	14.15	-60	173	-34.59%
2024/08/02	5	15.24	11	15.23	15.25	-6	166	-3.61%
2024/08/01	81	15.37	8	15.33	15.30	73	165	44.24%
2024/07/31	3	15.42	30	15.57	15.50	-27	160	-16.84%
2024/07/30	6	15.33	20	15.07	15.40	-14	155	-8.98%
2024/07/29	0	0.00	15	15.21	15.05	-15	152	-9.83%
2024/07/26	23	15.10	11	15.20	15.15	12	152	7.88%
2024/07/23	26	15.59	31	15.71	15.45	-5	154	-3.23%
2024/07/22	4	15.85	30	15.66	15.90	-26	170	-15.22%
2024/07/19	0	0.00	46	15.93	15.90	-46	175	-26.20%
2024/07/18	27	16.06	20	16.10	16.05	7	175	3.98%
2024/07/17	13	16.18	10	16.26	16.15	3	174	1.72%
2024/07/16	0	0.00	26	16.23	16.15	-26	176	-14.76%
2024/07/15	3	16.38	31	16.37	16.20	-28	179	-15.60%
2024/07/12	41	16.54	5	16.40	16.50	36	178	20.13%
2024/07/11	7	16.50	11	16.24	16.40	-4	176	-2.26%
2024/07/10	0	0.00	7	16.16	16.20	-7	177	-3.95%
2024/07/09	0	0.00	40	16.28	16.15	-40	177	-22.53%
2024/07/08	8	16.37	4	16.39	16.35	4	176	2.26%
2024/07/05	34	16.49	1	16.55	16.55	33	175	18.79%
2024/07/04	3	16.40	5	16.53	16.50	-2	174	-1.15%
2024/07/03	0	0.00	6	16.38	16.55	-6	174	-3.43%
2024/07/02	2	16.50	16	16.39	16.40	-14	174	-8.00%
2024/07/01	0	0.00	2	16.65	16.60	-2	175	-1.14%
2024/06/28	27	16.71	1	16.70	16.70	26	175	14.82%
2024/06/27	0	0.00	1	16.75	16.75	-1	174	-0.57%
2024/06/26	27	16.88	1	16.95	16.95	26	176	14.76%
2024/06/25	0	0.00	14	16.99	16.90	-14	176	-7.95%
2024/06/21	20	17.01	1	17.10	17.10	19	176	10.75%
2024/06/20	7	16.95	6	17.02	17.00	1	177	0.56%
2024/06/19	3	17.02	4	16.94	16.85	-1	177	-0.56%
2024/06/18	1	16.95	29	17.04	16.90	-28	177	-15.80%
2024/06/17	13	17.29	2	17.30	17.10	11	176	6.23%
2024/06/14	33	17.03	0	0.00	17.15	33	178	18.53%
2024/06/13	0	0.00	18	17.28	17.30	-18	176	-10.22%
2024/06/12	56	17.15	4	16.99	17.10	52	173	29.99%
2024/06/11	2	16.80	20	16.82	16.85	-18	174	-10.29%
2024/06/07	20	17.18	16	17.20	17.10	4	179	2.23%
2024/06/06	3	16.60	11	16.77	16.70	-8	178	-4.49%
2024/06/05	0	0.00	3	16.90	16.90	-3	177	-1.69%
2024/06/04	2	16.95	15	17.01	16.95	-13	179	-7.26%
2024/06/03	4	17.09	5	17.07	17.10	-1	178	-0.56%
2024/05/31	14	17.09	6	17.07	17.15	8	180	4.43%
2024/05/30	10	17.15	22	17.14	17.15	-12	185	-6.47%
2024/05/29	10	17.15	5	17.07	17.15	5	186	2.69%
2024/05/28	16	16.91	6	16.92	17.00	10	186	5.35%
2024/05/27	3	16.78	1	16.80	16.80	2	186	1.07%
2024/05/24	4	16.60	5	16.65	16.80	-1	188	-0.53%
2024/05/23	24	16.75	13	16.93	16.80	11	190	5.78%
2024/05/22	45	17.12	50	17.23	16.90	-5	190	-2.62%
2024/05/21	1	16.55	5	16.52	16.50	-4	181	-2.20%
2024/05/20	0	0.00	61	16.48	16.40	-61	183	-33.23%
2024/05/17	0	0.00	62	16.70	16.70	-62	183	-33.80%
2024/05/16	13	17.05	56	17.05	16.90	-43	184	-23.25%
2024/05/15	8	17.12	52	17.08	17.15	-44	181	-24.20%
2024/05/14	1	17.15	7	17.15	17.15	-6	182	-3.29%
2024/05/13	7	17.10	9	17.12	17.20	-2	182	-1.10%
2024/05/10	1	17.10	7	17.09	17.30	-6	181	-3.31%
2024/05/09	1	17.20	2	17.20	17.20	-1	181	-0.55%
2024/05/08	44	17.20	0	0.00	17.20	44	181	24.24%
2024/05/07	1	17.20	0	0.00	17.20	1	181	0.55%
2024/05/06	3	17.53	1	17.45	17.45	2	181	1.10%
2024/05/03	35	17.23	0	0.00	17.35	35	181	19.28%
2024/05/02	9	17.27	2	17.35	17.35	7	180	3.89%
2024/04/30	1	17.50	7	17.66	17.50	-6	180	-3.32%
2024/04/29	19	17.41	8	17.95	17.70	11	180	6.11%
2024/04/26	59	18.21	305	18.04	17.70	-246	173	-141.90%	大賣/鉅額交易
2024/04/25	13	17.27	13	16.72	17.45	0	148	0.00%
2024/04/24	36	15.76	1	15.90	15.90	35	141	24.74%
2024/04/23	35	15.69	1	15.65	15.65	34	142	23.84%
2024/04/22	15	15.69	2	15.65	15.65	13	143	9.09%
2024/04/19	1	15.95	19	15.92	15.90	-18	142	-12.67%
2024/04/18	1	16.35	1	16.40	16.30	0	138	0.00%
2024/04/17	6	16.50	0	0.00	16.50	6	140	4.28%
2024/04/16	0	0.00	25	16.71	16.50	-25	140	-17.84%
2024/04/15	9	17.35	10	17.20	17.10	-1	134	-0.74%
2024/04/12	0	0.00	1	17.20	17.20	-1	134	-0.74%
2024/04/11	0	0.00	1	17.25	17.25	-1	135	-0.74%
2024/04/10	0	0.00	1	17.35	17.35	-1	135	-0.74%
2024/04/09	33	17.31	1	17.35	17.35	32	143	22.30%
2024/04/08	15	17.10	13	17.00	17.20	2	141	1.41%
2024/04/03	18	17.05	9	17.19	17.05	9	140	6.43%
2024/04/02	0	0.00	5	17.48	17.40	-5	138	-3.62%
2024/04/01	6	17.43	6	17.47	17.55	0	136	0.00%
2024/03/29	0	0.00	19	17.65	17.60	-19	134	-14.14%
2024/03/28	0	0.00	3	17.80	17.90	-3	133	-2.24%
2024/03/27	18	17.79	30	17.78	17.90	-12	137	-8.71%
2024/03/26	0	0.00	12	17.90	17.65	-12	139	-8.58%
2024/03/25	17	17.81	1	18.00	18.00	16	143	11.16%
2024/03/22	19	17.92	1	17.95	17.95	18	144	12.48%
2024/03/21	18	17.87	0	0.00	17.85	18	144	12.48%
2024/03/20	0	0.00	8	17.78	17.80	-8	144	-5.53%
2024/03/19	1	17.70	24	17.61	17.70	-23	148	-15.52%
2024/03/18	0	0.00	8	17.78	17.75	-8	146	-5.47%
2024/03/15	1	17.80	8	17.91	17.85	-7	152	-4.60%
2024/03/14	33	17.83	6	17.89	17.80	27	157	17.16%
2024/03/13	4	18.09	25	17.91	17.70	-21	164	-12.78%
2024/03/12	27	18.13	1	18.10	18.10	26	187	13.87%
2024/03/11	1	18.25	0	0.00	18.15	1	185	0.54%
2024/03/08	18	18.18	18	18.31	18.30	0	185	0.00%
2024/03/07	4	18.41	1	18.45	18.45	3	186	1.61%
2024/03/06	0	0.00	17	18.48	18.60	-17	185	-9.15%
2024/03/05	5	18.59	14	18.64	18.55	-9	183	-4.90%
2024/03/04	0	0.00	15	19.01	19.00	-15	177	-8.45%
2024/03/01	0	0.00	5	19.19	19.05	-5	176	-2.83%
2024/02/29	2	19.05	1	19.15	19.15	1	176	0.57%
2024/02/27	0	0.00	18	19.23	19.00	-18	176	-10.21%
2024/02/26	2	19.40	1	19.35	19.35	1	174	0.57%
2024/02/23	3	19.67	1	19.55	19.55	2	172	1.16%
2024/02/21	4	19.98	0	0.00	19.90	4	173	2.30%
2024/02/20	1	19.90	0	0.00	19.95	1	173	0.58%
2024/02/19	15	19.90	0	0.00	19.90	15	172	8.72%
2024/02/16	14	19.53	1	19.50	19.50	13	169	7.68%
2024/02/15	12	19.50	2	19.55	19.50	10	168	5.94%
2024/02/05	1	19.55	0	0.00	19.55	1	166	0.60%
2024/02/02	2	19.75	4	19.84	19.55	-2	166	-1.20%
2024/02/01	0	0.00	2	19.68	19.65	-2	166	-1.20%
2024/01/31	0	0.00	7	19.81	19.65	-7	166	-4.21%
2024/01/30	0	0.00	9	20.07	20.05	-9	166	-5.41%
2024/01/29	11	19.84	0	0.00	19.90	11	165	6.63%
2024/01/26	4	19.73	1	19.80	19.80	3	165	1.81%
2024/01/25	2	19.68	0	0.00	19.70	2	165	1.21%
2024/01/24	9	19.59	1	19.55	19.55	8	165	4.83%
2024/01/23	25	19.52	0	0.00	19.55	25	164	15.20%
2024/01/22	4	19.74	1	19.70	19.70	3	163	1.83%
2024/01/19	8	19.64	7	19.68	19.65	1	164	0.61%
2024/01/18	0	0.00	2	19.53	19.50	-2	163	-1.22%
2024/01/17	10	19.36	17	19.86	19.35	-7	164	-4.26%
2024/01/16	0	0.00	5	19.96	20.00	-5	161	-3.10%
2024/01/15	27	19.94	1	19.95	19.90	26	160	16.21%
2024/01/12	0	0.00	4	20.24	20.00	-4	157	-2.53%
2024/01/11	9	20.12	9	20.07	20.05	0	159	0.00%
2024/01/10	6	20.80	3	20.77	20.60	3	157	1.90%
2024/01/09	1	21.15	2	21.08	21.00	-1	158	-0.63%
2024/01/08	5	21.19	1	21.15	21.15	4	158	2.52%
2024/01/05	5	21.30	0	0.00	21.15	5	158	3.15%
2024/01/04	0	0.00	4	21.16	21.15	-4	160	-2.50%
2024/01/03	7	21.60	9	21.24	21.20	-2	160	-1.24%
2024/01/02	2	21.78	1	21.70	21.70	1	153	0.65%
2023/12/29	5	21.68	1	21.75	21.75	4	155	2.57%
2023/12/28	6	21.70	9	21.68	21.80	-3	156	-1.92%
2023/12/27	1	21.65	7	21.79	21.70	-6	156	-3.84%
2023/12/26	0	0.00	11	21.82	21.90	-11	156	-7.02%
2023/12/25	0	0.00	33	21.91	21.70	-33	156	-21.03%
2023/12/22	0	0.00	52	22.13	22.00	-52	155	-33.37%
2023/12/21	0	0.00	31	22.01	22.10	-31	151	-20.44%
2023/12/20	4	21.84	5	21.92	22.10	-1	153	-0.65%
2023/12/19	10	21.54	27	21.48	21.65	-17	149	-11.36%
2023/12/18	15	21.35	11	21.51	21.45	4	149	2.67%
2023/12/15	0	0.00	23	21.60	21.55	-23	149	-15.42%
2023/12/14	20	21.90	7	21.57	21.65	13	150	8.67%
2023/12/13	0	0.00	10	21.42	21.25	-10	147	-6.77%
2023/12/12	26	21.66	21	21.73	21.30	5	146	3.40%
2023/12/11	32	21.94	4	22.09	21.90	28	142	19.64%
2023/12/08	25	21.92	101	22.40	22.25	-76	137	-55.20%	大賣/
2023/12/07	22	22.20	21	22.19	22.50	1	127	0.79%
2023/12/06	2	20.70	2	20.90	20.90	0	102	0.00%
2023/12/05	4	20.75	1	20.90	20.90	3	102	2.93%
2023/12/04	7	20.89	1	20.90	20.80	6	102	5.84%
2023/12/01	7	20.94	1	20.90	20.90	6	101	5.93%
2023/11/30	8	20.89	1	20.95	20.95	7	102	6.85%
2023/11/29	4	20.85	0	0.00	20.80	4	102	3.90%
2023/11/28	5	20.89	1	20.85	20.85	4	103	3.85%
2023/11/27	4	20.81	1	20.90	20.90	3	104	2.88%
2023/11/24	4	20.93	1	20.90	20.90	3	106	2.82%
2023/11/22	0	0.00	2	20.90	20.85	-2	107	-1.87%
2023/11/21	16	20.74	2	20.78	20.90	14	107	13.05%
2023/11/20	14	20.56	3	20.52	20.55	11	105	10.47%
2023/11/17	5	20.45	1	20.50	20.50	4	104	3.84%
2023/11/16	4	20.10	1	20.20	20.20	3	103	2.91%
2023/11/15	4	20.16	1	20.20	20.10	3	103	2.90%
2023/11/14	1	20.00	2	20.13	20.10	-1	106	-0.94%
2023/11/13	0	0.00	1	20.05	20.05	-1	107	-0.93%
2023/11/10	1	20.20	1	20.25	20.25	0	109	0.00%
2023/11/09	1	20.05	3	20.17	20.10	-2	112	-1.78%
2023/11/08	1	20.10	2	20.13	20.15	-1	122	-0.82%
2023/11/07	4	20.08	1	20.05	20.05	3	125	2.39%
2023/11/06	6	20.10	1	20.20	20.20	5	127	3.93%
2023/11/03	10	20.00	4	20.15	19.90	6	127	4.71%
2023/11/02	4	19.94	1	19.90	19.90	3	128	2.33%
2023/11/01	3	19.75	1	19.90	19.90	2	128	1.56%
2023/10/31	1	19.85	2	19.88	19.90	-1	130	-0.77%
2023/10/30	2	19.68	2	19.78	19.75	0	137	0.00%
2023/10/27	2	19.80	1	19.70	19.70	1	141	0.71%
2023/10/26	2	19.85	1	19.75	19.75	1	144	0.69%
2023/10/25	7	19.95	0	0.00	19.95	7	146	4.78%
2023/10/24	9	19.97	0	0.00	19.90	9	148	6.08%
2023/10/23	2	19.98	1	19.95	19.95	1	150	0.66%
2023/10/20	0	0.00	7	20.01	20.15	-7	152	-4.60%
2023/10/19	3	20.07	14	20.16	20.05	-11	154	-7.12%
2023/10/18	0	0.00	13	20.41	20.15	-13	152	-8.53%
2023/10/17	0	0.00	6	20.55	20.60	-6	151	-3.95%
2023/10/16	1	20.70	1	20.65	20.65	0	151	0.00%
2023/10/13	3	20.82	1	20.70	20.70	2	152	1.32%
2023/10/12	13	20.94	3	21.08	20.85	10	152	6.57%
2023/10/11	2	20.95	0	0.00	20.85	2	152	1.31%
2023/10/06	9	21.01	1	21.05	21.05	8	152	5.24%
2023/10/05	37	21.02	2	21.15	21.15	35	153	22.84%
2023/10/04	8	20.72	4	20.80	20.80	4	161	2.48%
2023/10/03	1	20.60	3	20.67	20.70	-2	162	-1.23%
2023/10/02	0	0.00	3	20.87	20.60	-3	163	-1.83%
2023/09/28	0	0.00	3	20.57	20.55	-3	164	-1.83%
2023/09/27	0	0.00	5	20.74	20.55	-5	164	-3.04%
2023/09/26	0	0.00	11	20.94	20.85	-11	165	-6.65%
2023/09/25	28	20.67	1	21.05	21.05	27	170	15.80%
2023/09/22	0	0.00	6	20.63	20.60	-6	167	-3.58%
2023/09/21	0	0.00	21	20.66	20.50	-21	167	-12.55%
2023/09/20	3	20.75	3	20.88	20.90	0	165	0.00%
2023/09/19	2	21.10	1	20.95	20.95	1	167	0.60%
2023/09/18	55	20.69	1	20.80	20.80	54	165	32.55%
2023/09/15	2	20.50	0	0.00	20.50	2	167	1.20%
2023/09/14	33	20.88	2	20.90	20.90	31	168	18.41%
2023/09/13	8	20.64	1	20.80	20.80	7	167	4.19%
2023/09/12	8	20.53	9	20.66	20.55	-1	168	-0.59%
2023/09/11	3	20.98	11	20.97	20.70	-8	170	-4.68%
2023/09/08	6	20.42	1	20.50	20.50	5	169	2.96%
2023/09/07	1	20.65	5	20.55	20.35	-4	171	-2.34%
2023/09/06	5	20.50	4	20.50	20.40	1	175	0.57%
2023/09/05	2	20.65	4	20.84	20.70	-2	179	-1.12%
2023/09/04	0	0.00	30	20.94	20.90	-30	185	-16.19%
2023/09/01	0	0.00	13	20.95	20.95	-13	189	-6.85%
2023/08/31	0	0.00	2	20.70	20.70	-2	190	-1.05%
2023/08/30	3	20.20	1	20.60	20.45	2	191	1.04%
2023/08/29	26	20.21	2.1	20.53	20.55	23.9	190	12.52%
2023/08/28	25	19.98	4	19.96	20.00	21	190	11.02%
2023/08/25	37	19.77	2	19.75	19.75	35	190	18.35%
2023/08/24	6	19.71	0	0.00	19.60	6	190	3.15%
2023/08/22	0	0.00	23	19.65	19.65	-23	195	-11.75%
2023/08/21	2	19.60	8	19.68	19.70	-6	197	-3.03%
2023/08/18	38	19.84	8	19.79	19.70	30	202	14.82%
2023/08/17	38	19.32	3	19.12	19.45	35	205	17.06%
2023/08/16	16	19.23	3	19.40	19.25	13	208	6.24%
2023/08/15	11	19.12	5	19.14	19.25	6	208	2.88%
2023/08/14	19	19.37	94	19.44	19.10	-75	208	-35.94%
2023/08/11	0	0.00	32	20.33	20.05	-32	205	-15.54%
2023/08/10	0	0.00	32	20.48	20.35	-32	205	-15.57%
2023/08/09	0	0.00	1	20.65	20.65	-1	205	-0.49%
2023/08/07	3	21.00	14	21.12	20.95	-11	252	-4.36%
2023/08/04	3	20.72	4	20.99	21.05	-1	255	-0.39%
2023/08/02	1	20.55	24	20.84	20.60	-23	253	-9.07%
2023/08/01	5	21.07	7	21.02	21.00	-2	248	-0.81%
2023/07/31	20	21.26	1	21.15	21.10	19	245	7.75%
2023/07/28	19	21.33	4	21.35	21.30	15	244	6.15%
2023/07/27	31	21.25	3	21.25	21.25	28	244	11.46%
2023/07/26	2	21.20	4	21.11	21.05	-2	244	-0.82%
2023/07/25	0	0.00	6	21.26	21.20	-6	245	-2.44%
2023/07/24	0	0.00	44	21.31	21.20	-44	245	-17.92%
2023/07/21	0	0.00	5	21.68	21.60	-5	252	-1.98%
2023/07/19	1	21.55	25	21.61	21.55	-24	258	-9.28%
2023/07/13	27	21.76	0	0.00	21.70	27	272	9.90%
2023/07/12	4	21.90	1	21.85	21.85	3	274	1.09%
2023/07/11	4	21.90	4	22.13	21.90	0	275	0.00%
2023/07/10	5	22.29	13	22.47	22.15	-8	268	-2.98%
2023/07/07	1	22.30	15	22.38	22.35	-14	270	-5.17%
2023/07/06	1	22.65	9	22.65	22.60	-8	272	-2.94%
2023/07/05	0	0.00	1	22.80	22.80	-1	273	-0.37%
2023/07/04	30	22.74	4	22.85	22.90	26	276	9.41%
2023/07/03	23	22.92	20	23.10	22.80	3	277	1.08%
2023/06/30	20	22.50	1	22.55	22.55	19	277	6.86%
2023/06/29	3	22.55	1	22.55	22.40	2	281	0.71%
2023/06/28	0	0.00	1	22.35	22.35	-1	285	-0.35%
2023/06/27	1	22.75	15	22.65	22.35	-14	287	-4.86%
2023/06/26	4	22.88	3	22.90	22.80	1	291	0.34%
2023/06/21	46	23.10	37	23.02	23.10	9	300	2.99%
2023/06/20	18	23.01	3	23.05	22.90	15	299	5.01%
2023/06/19	5	22.71	2	22.65	22.65	3	302	0.99%
2023/06/16	1	23.15	24	23.08	22.90	-23	310	-7.41%
2023/06/15	2	22.90	12	22.85	22.85	-10	310	-3.22%
2023/06/14	4	22.83	7	22.69	22.70	-3	309	-0.97%
2023/06/13	14	22.65	2	22.70	22.60	12	314	3.82%
2023/06/12	30	22.68	15	22.83	22.65	15	323	4.63%
2023/06/09	22	23.25	61	23.32	23.05	-39	325	-11.98%
2023/06/08	3	23.38	17	23.45	23.55	-14	342	-4.09%
2023/06/07	5	22.77	6	22.71	22.95	-1	340	-0.29%
2023/06/06	2	22.60	1	22.60	22.60	1	337	0.30%
2023/06/05	6	22.30	2	22.30	22.30	4	336	1.19%
2023/06/02	15	22.26	4	22.34	22.25	11	336	3.27%
2023/06/01	32	22.06	2	22.05	22.05	30	340	8.81%
2023/05/30	11	21.99	3	21.98	22.10	8	343	2.33%
2023/05/29	31	21.85	0	0.00	21.80	31	343	9.02%
2023/05/26	0	0.00	34	21.91	21.80	-34	342	-9.91%
2023/05/25	1	22.15	27	22.37	22.15	-26	342	-7.58%
2023/05/24	4	22.59	24	22.59	22.45	-20	349	-5.72%
2023/05/23	26	22.42	12	22.51	22.45	14	346	4.04%
2023/05/22	74	21.99	0	0.00	21.90	74	342	21.59%
2023/05/19	6	22.02	3	21.87	21.85	3	338	0.89%
2023/05/18	21	21.84	22	22.07	21.80	-1	342	-0.29%
2023/05/17	57	22.15	15	22.06	22.05	42	342	12.26%
2023/05/16	21	21.88	2	22.00	22.00	19	338	5.61%
2023/05/15	2	21.50	23	21.38	21.55	-21	343	-6.12%
2023/05/12	30	21.50	20	21.82	21.55	10	347	2.88%
2023/05/11	41	22.60	131	21.80	21.65	-90	344	-26.10%	大賣/
2023/05/10	17	24.11	7	24.15	24.05	10	308	3.24%
2023/05/09	0	0.00	17	24.34	24.25	-17	312	-5.45%
2023/05/08	7	24.50	4	24.55	24.50	3	320	0.94%
2023/05/05	8	24.56	2	24.55	24.55	6	323	1.85%
2023/05/04	17	24.52	11	24.47	24.50	6	326	1.84%
2023/05/03	6	24.55	13	24.12	24.40	-7	333	-2.10%
2023/05/02	2	24.35	7	24.39	24.35	-5	336	-1.49%
2023/04/28	16	24.61	0	0.00	24.30	16	338	4.73%
2023/04/27	7	24.14	21	23.81	24.30	-14	338	-4.14%
2023/04/26	47	23.74	14	23.77	23.70	33	344	9.59%
2023/04/25	2	24.25	13	24.61	24.00	-11	343	-3.20%
2023/04/24	18	24.43	4	24.33	24.30	14	354	3.95%
2023/04/21	16	24.27	15	24.67	24.10	1	372	0.27%
2023/04/20	6	25.21	46	25.23	24.80	-40	368	-10.87%
2023/04/19	4	25.60	7	25.73	25.60	-3	360	-0.83%
2023/04/18	10	25.70	22	25.81	25.60	-12	361	-3.32%
2023/04/17	7	25.99	15	25.91	25.85	-8	365	-2.19%
2023/04/14	0	0.00	6	26.08	26.15	-6	362	-1.65%
2023/04/13	33	26.00	5	25.82	25.90	28	362	7.72%
2023/04/12	7	25.64	2	25.65	25.65	5	361	1.38%
2023/04/11	9	25.99	12	25.94	25.70	-3	361	-0.83%
2023/04/10	13	25.92	12	25.73	26.00	1	362	0.28%
2023/04/07	0	0.00	10	25.67	25.55	-10	371	-2.69%
2023/04/06	0	0.00	27	25.72	25.75	-27	371	-7.27%
2023/03/31	10	25.75	11	25.87	25.80	-1	385	-0.26%
2023/03/30	0	0.00	30	26.31	26.00	-30	387	-7.74%
2023/03/29	23	26.55	3	26.70	26.25	20	399	5.01%
2023/03/28	5	27.00	49	26.95	26.80	-44	411	-10.70%
2023/03/27	37	27.24	5	27.17	27.10	32	417	7.67%
2023/03/24	8	26.99	22	26.92	27.20	-14	417	-3.35%
2023/03/23	0	0.00	4	26.73	26.75	-4	417	-0.96%
2023/03/22	1	27.20	16	26.94	26.80	-15	456	-3.29%
2023/03/21	52	27.10	4	27.30	27.10	48	466	10.29%
2023/03/20	30	26.76	5	26.66	26.75	25	469	5.33%
2023/03/17	25	26.40	15	26.54	26.50	10	469	2.13%
2023/03/16	0	0.00	52	26.60	26.35	-52	470	-11.05%
2023/03/15	40	26.96	24	26.91	27.15	16	478	3.34%
2023/03/14	34	26.37	45	26.70	26.25	-11	479	-2.30%
2023/03/13	168	26.73	35	26.70	26.65	133	499	26.62%	大買/鉅額交易
2023/03/10	7	25.69	63	25.73	25.65	-56	480	-11.66%
2023/03/09	2	26.10	32	26.13	26.10	-30	483	-6.20%
2023/03/08	23	26.10	4	26.20	26.15	19	488	3.89%
2023/03/07	10	26.30	8	26.38	26.30	2	488	0.41%
2023/03/06	9	26.39	32	26.48	26.40	-23	489	-4.70%
2023/03/03	4	26.35	6	26.11	26.35	-2	488	-0.41%
2023/03/02	26	25.81	2	25.85	25.75	24	487	4.93%
2023/03/01	9	25.75	2	26.00	25.85	7	486	1.44%
2023/02/24	17	26.03	9	26.06	26.05	8	491	1.63%
2023/02/23	19	25.99	18	26.01	26.10	1	491	0.20%
2023/02/22	14	25.70	113	25.69	25.70	-99	492	-20.12%	大賣/
2023/02/21	9	26.33	5	26.33	26.30	4	487	0.82%
2023/02/20	9	26.31	1	26.30	26.30	8	491	1.63%
2023/02/17	1	26.20	1	26.35	26.25	0	492	0.00%
2023/02/16	1	26.20	14	26.26	26.25	-13	499	-2.60%
2023/02/15	11	26.24	6	26.22	26.15	5	503	0.99%
2023/02/14	14	26.57	36	26.56	26.40	-22	503	-4.37%
2023/02/13	31	26.49	0	0.00	26.45	31	504	6.14%
2023/02/10	0	0.00	27	27.29	27.05	-27	502	-5.37%
2023/02/09	9	27.64	10	27.59	27.60	-1	503	-0.20%
2023/02/08	0	0.00	17	27.91	27.65	-17	501	-3.39%
2023/02/07	2	28.18	11	28.37	28.10	-9	495	-1.82%
2023/02/06	2	28.80	10	28.39	28.50	-8	490	-1.63%
2023/02/03	0	0.00	17	28.27	28.25	-17	484	-3.51%
2023/02/02	1	28.10	40	28.11	28.10	-39	481	-8.10%
2023/02/01	16	27.94	37	27.96	28.35	-21	480	-4.37%
2023/01/31	16	27.71	4	27.79	27.90	12	474	2.53%
2023/01/30	5	27.63	10	27.69	27.40	-5	475	-1.05%
2023/01/17	26	27.74	42	27.46	27.55	-16	474	-3.37%
2023/01/16	4	27.34	12	27.34	27.35	-8	476	-1.68%
2023/01/13	22	27.70	14	28.25	27.35	8	472	1.69%
2023/01/12	36	27.81	35	28.04	27.85	1	467	0.21%
2023/01/11	73	27.87	45	27.65	27.45	28	454	6.16%
2023/01/10	0	0.00	17	26.68	26.70	-17	437	-3.88%
2023/01/09	5	26.55	4	26.71	26.60	1	441	0.23%
2023/01/06	3	26.30	11	26.38	26.30	-8	445	-1.80%
2023/01/05	7	27.27	13	26.80	26.40	-6	453	-1.32%
2023/01/04	0	0.00	16	26.38	26.40	-16	452	-3.54%
2023/01/03	3	26.48	26	26.78	26.45	-23	462	-4.97%
2022/12/30	22	26.89	9	26.93	26.90	13	467	2.78%
2022/12/29	15	26.59	1	26.85	26.60	14	469	2.98%
2022/12/28	0	0.00	14	27.06	26.90	-14	476	-2.94%
2022/12/27	18	27.58	14	27.46	27.30	4	477	0.84%
2022/12/26	0	0.00	2	27.50	27.30	-2	471	-0.42%
2022/12/23	77	27.21	17	27.32	27.10	60	478	12.53%
2022/12/22	1	26.65	17	26.79	26.75	-16	467	-3.42%
2022/12/21	45	27.36	31	26.91	26.90	14	475	2.94%
2022/12/20	10	26.79	60	26.80	26.15	-50	467	-10.68%
2022/12/19	19	26.36	19	26.43	26.50	0	466	0.00%
2022/12/16	7	25.89	13	25.83	25.80	-6	484	-1.24%
2022/12/15	4	26.86	50	26.60	26.30	-46	493	-9.32%
2022/12/14	45	26.80	11	26.53	27.00	34	498	6.82%
2022/12/13	58	26.01	27	25.82	25.60	31	470	6.59%
2022/12/12	12	25.48	50	25.40	25.50	-38	480	-7.91%
2022/12/09	0	0.00	21	24.58	24.75	-21	520	-4.04%
2022/12/08	9	24.29	10	24.31	24.40	-1	532	-0.19%
2022/12/07	68	24.79	28	24.50	24.25	40	537	7.44%
2022/12/06	34	25.25	83	25.35	25.15	-49	547	-8.95%
2022/12/05	91	25.47	51	25.65	26.00	40	551	7.25%
2022/12/02	18	24.34	0	0.00	24.35	18	536	3.35%
2022/12/01	64	24.46	43	24.48	24.15	21	549	3.82%
2022/11/30	65	24.18	7	24.32	24.45	58	560	10.35%
2022/11/29	14	23.81	37	23.51	23.90	-23	579	-3.97%
2022/11/28	13	23.69	15	23.67	23.45	-2	661	-0.30%
2022/11/25	23	23.80	8	23.76	24.05	15	680	2.20%
2022/11/24	18	23.42	23	23.32	23.45	-5	704	-0.71%
2022/11/23	14	23.29	2	23.33	23.30	12	719	1.67%
2022/11/22	0	0.00	49	23.48	23.30	-49	743	-6.59%
2022/11/21	9	23.98	30	23.98	23.80	-21	773	-2.72%
2022/11/18	9	23.85	28	24.11	23.80	-19	846	-2.24%
2022/11/17	35	23.58	1	23.90	23.70	34	886	3.84%
2022/11/16	2	23.70	26	23.80	23.70	-24	919	-2.61%
2022/11/15	14	24.28	42	24.41	24.30	-28	933	-3.00%
2022/11/14	38	24.32	33	24.41	24.35	5	944	0.53%
2022/11/11	71	24.01	38	24.00	23.65	33	958	3.44%
2022/11/10	9	23.32	41	23.52	23.20	-32	963	-3.32%
2022/11/09	43	24.15	15	23.92	23.85	28	981	2.85%
2022/11/08	16	24.36	11	23.93	23.70	5	995	0.50%
2022/11/07	46	23.75	2	23.95	23.95	44	1,065	4.13%
2022/11/04	5	23.36	7	23.21	23.40	-2	1,157	-0.17%
2022/11/03	0	0.00	11	23.12	23.20	-11	1,175	-0.94%
2022/11/02	3	23.38	24	23.41	23.35	-21	1,208	-1.74%
2022/11/01	15	23.31	5	23.20	23.30	10	1,236	0.81%
2022/10/31	28	23.13	4	22.98	22.95	24	1,260	1.90%
2022/10/28	9	22.87	10	23.15	22.65	-1	1,296	-0.08%
2022/10/27	42	23.28	4	23.15	23.20	38	1,322	2.87%
2022/10/26	18	22.99	30	22.98	22.80	-12	1,364	-0.88%
2022/10/25	40	22.70	21	22.78	22.75	19	1,391	1.37%
2022/10/24	72	22.79	19	22.79	22.80	53	1,435	3.69%
2022/10/21	5	22.11	71	22.20	22.10	-66	1,523	-4.33%
2022/10/20	15	22.29	41	22.33	22.40	-26	1,705	-1.52%
2022/10/19	4	22.99	30	23.09	23.10	-26	2,006	-1.30%
2022/10/18	5	22.91	45	23.12	22.90	-40	2,118	-1.89%
2022/10/17	54	22.55	42	22.57	22.90	12	2,147	0.56%
2022/10/14	71	23.08	43	23.08	23.00	28	2,151	1.30%
2022/10/13	110	22.36	50	23.02	22.25	60	2,164	2.77%	大買/
2022/10/12	22	23.18	66	22.98	23.45	-44	2,170	-2.03%
2022/10/11	64	22.79	58	23.02	22.70	6	2,191	0.27%
2022/10/07	62	23.96	47	23.94	23.95	15	2,189	0.69%
2022/10/06	25	24.01	38	23.86	24.00	-13	2,196	-0.59%
2022/10/05	51	24.12	129	24.07	23.70	-78	2,209	-3.53%	大賣/
2022/10/04	57	24.03	20	23.93	23.90	37	2,224	1.66%
2022/10/03	10	23.94	119	23.79	23.70	-109	2,267	-4.81%	大賣/鉅額交易
2022/09/30	4	24.20	137	23.86	24.40	-133	2,310	-5.76%	大賣/鉅額交易
2022/09/29	85	24.67	8	24.78	24.85	77	2,412	3.19%
2022/09/28	64	24.12	185	24.40	24.00	-121	2,502	-4.84%	大賣/鉅額交易
2022/09/27	71	24.81	54	24.86	25.20	17	2,536	0.67%
2022/09/26	89	24.67	30	24.80	24.50	59	2,544	2.32%
2022/09/23	231	25.35	238	25.81	25.50	-7	2,600	-0.27%	大買/大賣/
2022/09/22	93	26.15	113	26.06	26.15	-20	2,609	-0.77%	大賣/
2022/09/21	108	26.77	288	26.78	26.75	-180	2,657	-6.77%	大買/大賣/鉅額交易
2022/09/20	72	27.22	67	27.40	27.10	5	2,702	0.19%
2022/09/19	153	27.37	172	27.30	27.50	-19	2,739	-0.69%	大買/大賣/
2022/09/16	90	28.38	181	28.56	27.65	-91	2,815	-3.23%	大賣/
2022/09/15	44	30.43	79	30.72	29.90	-35	2,896	-1.21%
2022/09/14	42	30.76	22	30.73	30.70	20	3,064	0.65%
2022/09/13	182	31.28	43	31.22	31.05	139	3,139	4.43%	大買/鉅額交易
2022/09/12	81	30.44	83	30.17	30.25	-2	3,145	-0.06%
2022/09/08	86	30.30	61	29.94	30.55	25	3,140	0.80%
2022/09/07	63	29.52	95	29.56	29.50	-32	3,137	-1.02%
2022/09/06	109	30.15	51	30.25	30.20	58	3,126	1.86%	大買/
2022/09/05	101	31.17	56	30.51	30.10	45	3,115	1.44%	大買/
2022/09/02	304	31.91	168.2	32.40	30.70	135.8	3,097	4.39%	大買/大賣/鉅額交易
2022/09/01	95.2	32.85	102.3	32.80	33.10	-7.1	3,029	-0.24%	大賣/
2022/08/31	84	33.03	112	32.78	32.60	-28	3,010	-0.93%	大賣/
2022/08/30	48	32.47	103	32.61	32.35	-55	2,988	-1.84%	大賣/
2022/08/29	115	31.74	108	31.88	32.00	7	2,971	0.24%	大買/大賣/
2022/08/26	147	32.58	124	32.63	32.35	23	2,948	0.78%	大買/大賣/
2022/08/25	255.3	32.32	135	32.41	32.70	120.3	2,913	4.13%	大買/大賣/鉅額交易
2022/08/24	144	31.47	111	31.60	31.90	33	2,840	1.16%	大買/大賣/
2022/08/23	213	30.98	126	30.90	31.10	87	2,800	3.11%	大買/大賣/
2022/08/22	65	30.40	85	30.44	30.55	-20	2,766	-0.72%
2022/08/19	31	30.36	120	30.39	30.20	-89	2,747	-3.24%	大賣/
2022/08/18	89	30.56	115	30.47	30.60	-26	2,735	-0.95%	大賣/
2022/08/17	50	30.13	78	30.17	30.15	-28	2,713	-1.03%
2022/08/16	81	30.04	23	29.85	29.90	58	2,703	2.15%
2022/08/15	74	30.20	60	30.35	30.50	14	2,685	0.52%
2022/08/12	312	30.97	247	30.92	30.65	65	2,667	2.44%	大買/大賣/
2022/08/11	265	29.93	236	30.20	30.85	29	2,594	1.12%	大買/大賣/
2022/08/10	103	28.36	102	28.66	28.10	1	2,498	0.04%	大買/大賣/
2022/08/09	194	28.79	184	28.67	28.50	10	2,479	0.40%	大買/大賣/
2022/08/08	121	27.46	93	27.27	27.90	28	2,447	1.14%	大買/
2022/08/05	108	28.01	118	27.92	28.15	-10	2,423	-0.41%	大買/大賣/
2022/08/04	181	27.54	117	27.82	27.30	64	2,412	2.65%	大買/大賣/
2022/08/03	108	28.75	93	29.11	28.60	15	2,392	0.63%	大買/
2022/08/02	154	29.53	148	29.93	29.20	6	2,368	0.25%	大買/大賣/
2022/08/01	90	30.76	124	30.68	30.50	-34	2,329	-1.46%	大賣/
2022/07/29	288	30.87	153	31.00	31.25	135	2,301	5.86%	大買/大賣/鉅額交易
2022/07/28	400	31.09	344	31.22	30.85	56	2,257	2.48%	大買/大賣/
2022/07/27	666	32.55	755	32.78	32.25	-89	2,170	-4.10%	大買/大賣/
2022/07/26	876.6	32.46	1,077	32.43	33.30	-200.4	1,990	-10.07%	大買/大賣/鉅額交易
2022/07/25	199	30.49	140	31.01	32.05	59	1,696	3.48%	大買/大賣/
2022/07/22	118	28.39	129	28.47	29.15	-11	1,583	-0.69%	大買/大賣/
2022/07/21	49	27.65	32	27.73	27.85	17	1,556	1.09%
2022/07/20	77	28.03	67	28.48	28.00	10	1,555	0.64%
2022/07/19	91	28.44	101	28.75	28.50	-10	1,547	-0.65%	大賣/
2022/07/18	158	28.03	113	28.15	28.65	45	1,543	2.91%	大買/大賣/
2022/07/15	14	26.57	48	26.73	26.75	-34	1,537	-2.21%
2022/07/14	113	26.36	45	26.35	26.45	68	1,541	4.41%	大買/
2022/07/13	156	27.20	114	27.30	26.60	42	1,541	2.72%	大買/大賣/
2022/07/12	118	26.66	139	26.65	26.85	-21	1,567	-1.34%	大買/大賣/
2022/07/11	228	26.96	229	26.90	26.80	-1	1,564	-0.06%	大買/大賣/
2022/07/08	205	29.27	205	29.55	28.75	0	1,520	0.00%	大買/大賣/
2022/07/07	376	28.90	435	29.25	29.70	-59	1,489	-3.96%	大買/大賣/
2022/07/06	394	29.01	446	29.18	29.00	-52	1,411	-3.68%	大買/大賣/
2022/07/05	244	27.70	195	28.02	28.10	49	1,329	3.69%	大買/大賣/
2022/07/04	174	26.25	62	26.47	26.05	112	1,280	8.74%	大買/鉅額交易
2022/07/01	120	26.72	237	27.00	26.10	-117	1,266	-9.24%	大買/大賣/鉅額交易
2022/06/30	197	28.14	152	27.84	28.70	45	1,197	3.76%	大買/大賣/
2022/06/29	211	28.20	190	28.38	28.40	21	1,161	1.81%	大買/大賣/
2022/06/28	194	29.70	205.3	29.77	29.70	-11.3	1,100	-1.03%	大買/大賣/
2022/06/27	208	29.22	182	29.35	29.25	26	1,045	2.49%	大買/大賣/
2022/06/24	267	28.82	235	28.91	29.20	32	997	3.21%	大買/大賣/
2022/06/23	308	28.31	408.3	28.37	28.95	-100.3	898	-11.17%	大買/大賣/
2022/06/22	461	27.47	547	27.49	28.00	-86	766	-11.22%	大買/大賣/
2022/06/21	191	26.22	181.3	26.74	27.05	9.7	584	1.66%	大買/大賣/
2022/06/20	64	25.18	152	25.46	24.60	-88	502	-17.51%	大賣/
2022/06/17	75	24.23	30	24.72	25.10	45	472	9.53%
2022/06/16	57	24.48	38	24.55	24.25	19	463	4.10%
2022/06/15	34	23.80	25	23.75	24.00	9	457	1.97%
2022/06/14	46	23.57	72	23.74	23.90	-26	454	-5.72%
2022/06/13	6	24.43	32	24.71	24.30	-26	447	-5.81%
2022/06/10	64	24.53	27	24.55	24.70	37	440	8.41%
2022/06/09	3	23.85	21	23.95	23.85	-18	425	-4.23%
2022/06/08	8	23.74	13	24.17	24.10	-5	422	-1.18%
2022/06/07	2	23.13	2	23.05	23.05	0	418	0.00%
2022/06/06	24	23.40	3	23.37	23.35	21	421	4.98%
2022/06/02	3	23.70	2	23.65	23.60	1	422	0.24%
2022/06/01	0	0.00	9	23.54	23.70	-9	425	-2.12%
2022/05/31	7	23.70	2	23.80	23.90	5	423	1.18%
2022/05/30	40	23.51	6	23.71	23.65	34	421	8.06%
2022/05/27	7	23.23	6	23.13	23.20	1	418	0.24%
2022/05/26	29	23.00	16	23.25	22.90	13	419	3.10%
2022/05/25	14	22.95	0	0.00	23.00	14	417	3.35%
2022/05/24	0	0.00	24	23.02	22.95	-24	421	-5.69%
2022/05/23	38	22.83	10	23.44	23.10	28	423	6.61%
2022/05/20	9	22.21	19	22.46	22.25	-10	423	-2.36%
2022/05/19	3	21.95	30	22.04	22.30	-27	426	-6.33%
2022/05/18	31	22.45	6	22.66	22.30	25	427	5.85%
2022/05/17	16	22.37	7	22.39	22.30	9	426	2.11%
2022/05/16	17	22.26	9	22.28	22.05	8	430	1.86%
2022/05/13	45	22.25	52	22.08	22.40	-7	437	-1.60%
2022/05/12	43	22.52	30	23.67	22.15	13	453	2.87%
2022/05/11	49	24.58	64	24.44	24.35	-15	441	-3.40%
2022/05/10	38	23.48	29	23.61	24.05	9	427	2.11%
2022/05/09	3	23.40	30	23.71	23.60	-27	422	-6.39%
2022/05/06	34.1	23.53	25	23.57	24.10	9.1	419	2.18%
2022/05/05	19	23.76	8	23.68	23.65	11	419	2.62%
2022/05/04	11	23.60	12	24.12	23.55	-1	417	-0.24%
2022/05/03	17	24.19	19	24.73	24.25	-2	415	-0.48%
2022/04/29	70	24.94	58	24.97	25.10	12	413	2.91%
2022/04/28	2	24.05	12	24.15	24.05	-10	403	-2.48%
2022/04/27	44	23.73	44	23.59	24.20	0	401	0.00%
2022/04/26	19	24.54	21	24.30	24.45	-2	396	-0.50%
2022/04/25	46	23.77	32	23.87	23.75	14	389	3.59%
2022/04/22	35	24.89	49	25.02	24.75	-14	382	-3.66%
2022/04/21	55	25.45	54	25.78	25.35	1	373	0.27%
2022/04/20	65	25.56	80	25.72	24.85	-15	357	-4.20%
2022/04/19	32	25.76	68	25.66	25.90	-36	350	-10.28%
2022/04/18	157	26.14	161	26.08	26.10	-4	343	-1.16%	大買/大賣/
2022/04/15	40	24.10	22	24.34	25.25	18	302	5.96%
2022/04/14	8	23.88	18	24.13	23.65	-10	284	-3.52%
2022/04/13	82	23.92	142	24.35	24.20	-60	282	-21.23%	大賣/
2022/04/12	91	23.75	29	23.78	23.80	62	282	21.96%
2022/04/11	67	22.88	33	22.92	22.75	34	253	13.42%
2022/04/08	5	21.66	13	21.82	21.65	-8	242	-3.30%
2022/04/07	5	21.68	35	21.90	21.60	-30	245	-12.20%
2022/04/06	2	22.35	4	22.38	22.15	-2	250	-0.80%
2022/04/01	3	22.45	27	22.27	22.45	-24	257	-9.32%
2022/03/31	11	22.35	7	22.51	22.45	4	280	1.43%
2022/03/30	30	22.69	7	22.74	22.35	23	281	8.18%
2022/03/29	32	22.30	11	22.31	22.15	21	277	7.57%
2022/03/28	42	22.20	4	22.09	22.30	38	276	13.74%
2022/03/25	5	22.35	12	22.45	22.25	-7	277	-2.53%
2022/03/24	4	22.53	12	22.60	22.55	-8	277	-2.89%
2022/03/23	30	22.74	26	22.55	22.45	4	282	1.42%
2022/03/22	3	22.47	3	22.57	22.45	0	281	0.00%
2022/03/21	8	22.54	40	22.74	22.55	-32	284	-11.24%
2022/03/18	17	21.86	10	22.31	22.60	7	286	2.44%
2022/03/17	11	22.06	6	22.22	22.05	5	287	1.74%
2022/03/16	14	21.96	25	22.05	21.65	-11	287	-3.82%
2022/03/15	31	21.86	16	22.23	21.85	15	289	5.19%
2022/03/14	19	22.30	2	22.55	22.30	17	294	5.77%
2022/03/11	11	22.47	1	22.55	22.55	10	302	3.31%
2022/03/10	18	22.61	20	22.81	22.70	-2	303	-0.66%
2022/03/09	50	21.96	44	22.30	22.65	6	304	1.97%
2022/03/08	13	21.01	31	21.12	20.80	-18	306	-5.87%
2022/03/07	10	21.38	24	21.71	21.25	-14	309	-4.52%
2022/03/04	2	22.35	24	22.45	22.35	-22	312	-7.04%
2022/03/03	2	22.85	5	22.71	22.65	-3	320	-0.94%
2022/03/02	9	22.86	4	22.89	22.75	5	338	1.48%
2022/03/01	23	22.74	5	22.79	23.00	18	345	5.21%
2022/02/25	17	22.28	11	22.55	22.70	6	354	1.69%
2022/02/24	7	22.74	5	23.17	22.70	2	379	0.53%
2022/02/23	7	22.94	13	23.71	23.40	-6	435	-1.38%
2022/02/22	17	22.66	8	22.81	22.70	9	482	1.87%
2022/02/21	29	23.00	3	23.00	23.00	26	483	5.38%
2022/02/18	7	23.44	21	23.48	23.40	-14	480	-2.92%
2022/02/17	12	23.27	0	0.00	23.40	12	478	2.51%
2022/02/16	18	23.58	25	23.73	23.25	-7	479	-1.46%
2022/02/15	24	23.67	45	23.89	23.30	-21	476	-4.40%
2022/02/14	47	23.56	60	23.73	24.10	-13	470	-2.76%
2022/02/11	14	22.77	11	23.21	23.10	3	452	0.66%
2022/02/10	21	22.66	25	22.97	22.70	-4	452	-0.88%
2022/02/09	4	22.56	0	0.00	22.85	4	449	0.89%
2022/02/08	7	22.39	14	22.64	22.60	-7	448	-1.56%
2022/02/07	22	21.42	57	21.75	22.25	-35	446	-7.84%
2022/01/26	10	20.64	2	20.75	20.75	8	441	1.81%
2022/01/25	13	20.88	28	20.78	20.50	-15	441	-3.40%
2022/01/24	31	21.11	16	21.43	21.30	15	438	3.42%
2022/01/21	16	22.18	13	22.40	22.00	3	437	0.69%
2022/01/20	2	22.25	5	22.48	22.60	-3	434	-0.69%
2022/01/19	3	22.37	10	22.34	22.30	-7	434	-1.61%
2022/01/18	7	22.66	12	22.75	22.50	-5	435	-1.15%
2022/01/17	10	22.28	14	22.38	22.85	-4	435	-0.92%
2022/01/14	29	22.22	15	22.35	22.30	14	435	3.22%
2022/01/13	4	22.80	5	23.16	22.80	-1	437	-0.23%
2022/01/12	18	23.55	9	23.72	23.30	9	449	2.00%
2022/01/11	23	23.70	44	23.94	23.85	-21	444	-4.72%
2022/01/10	17	23.18	29	23.04	23.05	-12	438	-2.73%
2022/01/07	25	23.14	19	23.51	23.05	6	437	1.37%
2022/01/06	5	23.70	10	23.64	23.75	-5	433	-1.15%
2022/01/05	90	23.89	61	24.10	23.70	29	430	6.73%
2022/01/04	28	23.39	25	23.49	23.10	3	413	0.72%
2022/01/03	6	22.95	16	23.08	23.05	-10	410	-2.44%
2021/12/30	3	23.27	22	22.92	23.25	-19	410	-4.63%
2021/12/29	37	23.22	17	23.50	23.15	20	409	4.88%
2021/12/28	27	22.82	34	23.09	22.70	-7	401	-1.74%
2021/12/27	101	22.67	134	23.36	23.50	-33	395	-8.35%	大買/大賣/
2021/12/24	20	21.65	16	21.82	21.70	4	375	1.07%
2021/12/23	7	21.51	1	21.30	21.55	6	378	1.58%
2021/12/22	3	21.32	9	21.54	21.30	-6	379	-1.58%
2021/12/21	48	21.48	11	21.40	21.45	37	379	9.74%
2021/12/20	6	21.51	2	21.40	21.50	4	378	1.06%
2021/12/17	14	21.65	20	22.19	21.35	-6	380	-1.58%
2021/12/16	2	22.15	1	22.30	22.15	1	374	0.27%
2021/12/15	12	22.28	7	22.26	22.20	5	377	1.32%
2021/12/14	4	22.25	15	22.43	22.25	-11	376	-2.92%
2021/12/13	21	22.50	22	22.56	22.25	-1	374	-0.27%
2021/12/10	14	22.03	0	0.00	22.10	14	371	3.76%
2021/12/09	2	22.20	24	22.39	22.20	-22	372	-5.91%
2021/12/08	18	22.41	27	22.52	22.60	-9	374	-2.40%
2021/12/07	20	21.64	45	22.10	22.70	-25	367	-6.81%
2021/12/06	19	20.81	16	21.01	20.90	3	359	0.83%
2021/12/03	32	20.70	18	20.86	21.00	14	359	3.90%
2021/12/02	28	21.42	16	21.42	20.95	12	357	3.36%
2021/12/01	27	21.67	15	22.26	21.55	12	352	3.41%
2021/11/30	16	22.22	37	22.17	21.95	-21	347	-6.05%
2021/11/29	45	22.11	31.2	22.50	22.05	13.8	341	4.04%
2021/11/26	100	23.57	57	23.65	23.25	43	333	12.89%
2021/11/25	1	22.60	9	22.99	22.80	-8	315	-2.53%
2021/11/24	9	23.15	6	23.60	23.15	3	311	0.96%
2021/11/23	57	23.50	49	23.68	23.35	8	302	2.64%
2021/11/22	42	23.04	143	22.55	23.75	-101	276	-36.59%	大賣/鉅額交易
2021/11/19	37	21.38	36	21.38	21.70	1	217	0.46%
2021/11/18	46	20.11	0	0.00	19.75	46	166	27.66%
2021/11/17	1	19.50	0	0.00	19.40	1	163	0.61%
2021/11/16	6	19.49	0	0.00	19.45	6	167	3.58%
2021/11/15	23	19.71	0	0.00	19.55	23	169	13.59%
2021/11/12	0	0.00	7	19.96	19.65	-7	169	-4.12%
2021/11/11	2	20.20	18	19.96	19.90	-16	173	-9.22%
2021/11/10	25	20.06	5	20.05	20.15	20	186	10.74%
2021/11/09	5	19.66	3	20.05	19.65	2	186	1.07%
2021/11/08	8	19.71	0	0.00	19.60	8	188	4.24%
2021/11/05	8	19.56	0	0.00	19.60	8	197	4.05%
2021/11/04	9	19.39	0	0.00	19.55	9	198	4.53%
2021/11/03	6	19.26	2	19.20	19.15	4	199	2.01%
2021/11/02	1	19.40	5	19.37	19.30	-4	201	-1.99%
2021/11/01	5	19.36	7	19.56	19.40	-2	202	-0.99%
2021/10/29	5	19.66	4	19.56	19.45	1	201	0.50%
2021/10/28	5	19.65	0	0.00	19.65	5	200	2.49%
2021/10/27	1	19.90	4	19.85	19.90	-3	202	-1.48%
2021/10/26	12	19.81	8	19.59	19.85	4	204	1.95%
2021/10/25	7	19.34	3	19.38	19.30	4	204	1.95%
2021/10/22	1	19.70	22	19.84	19.70	-21	204	-10.26%
2021/10/21	34	19.95	45	19.86	20.05	-11	203	-5.40%
2021/10/20	31	19.93	75	20.07	20.00	-44	202	-21.78%
2021/10/19	16	18.76	2	18.80	18.80	14	191	7.32%
2021/10/18	37	18.28	2	18.55	18.55	35	191	18.23%
2021/10/15	11	18.11	1	18.20	18.20	10	192	5.20%
2021/10/14	3	18.05	4	18.10	18.20	-1	194	-0.52%
2021/10/13	5	18.02	6	17.90	18.10	-1	195	-0.51%
2021/10/12	11	17.83	8	17.91	18.20	3	195	1.53%
2021/10/08	5	18.22	5	18.23	18.15	0	197	0.00%
2021/10/07	17	18.31	5	18.50	18.25	12	204	5.88%
2021/10/06	9	18.04	18	18.01	17.80	-9	209	-4.30%
2021/10/05	16	18.03	4	18.03	18.00	12	213	5.63%
2021/10/04	1	18.10	19	18.17	18.10	-18	216	-8.33%
2021/10/01	9	18.28	74	18.44	18.10	-65	215	-30.18%
2021/09/30	30	18.74	19	18.59	18.65	11	216	5.09%
2021/09/29	2	17.85	16	17.88	17.90	-14	216	-6.45%
2021/09/28	6	17.95	7	18.02	17.95	-1	221	-0.45%
2021/09/27	25	17.93	1	18.25	18.20	24	226	10.59%
2021/09/24	3	17.78	7	17.79	17.65	-4	229	-1.74%
2021/09/23	0	0.00	4	17.81	17.70	-4	233	-1.71%
2021/09/22	0	0.00	1	17.75	17.75	-1	235	-0.42%
2021/09/17	1	18.05	1	18.20	18.05	0	233	0.00%
2021/09/16	0	0.00	1	18.30	18.30	-1	234	-0.43%
2021/09/15	0	0.00	13	18.26	18.25	-13	235	-5.52%
2021/09/14	3	18.25	18	18.31	18.40	-15	236	-6.34%
2021/09/13	1	18.20	0	0.00	18.25	1	238	0.42%
2021/09/10	1	18.85	0	0.00	18.80	1	235	0.42%
2021/09/09	11	18.75	2	18.73	18.85	9	238	3.78%
2021/09/08	0	0.00	30	18.72	18.80	-30	238	-12.59%
2021/09/07	2	19.10	5	19.07	18.90	-3	238	-1.26%
2021/09/06	3	19.63	0	0.00	19.10	3	238	1.26%
2021/09/03	9	19.61	2	19.55	19.60	7	238	2.93%
2021/09/02	0	0.00	5	19.61	19.55	-5	240	-2.08%
2021/09/01	4	19.79	0	0.00	19.85	4	243	1.65%
2021/08/31	2	19.55	1	19.70	19.75	1	243	0.41%
2021/08/30	16	19.66	17	19.64	19.75	-1	245	-0.41%
2021/08/27	10	19.27	6.1	19.12	19.20	3.9	246	1.58%
2021/08/26	1	19.20	1	19.10	19.10	0	253	0.00%
2021/08/25	10	19.15	1.1	19.18	19.20	8.9	257	3.44%
2021/08/24	3	18.95	6.6	19.01	19.00	-3.6	260	-1.39%
2021/08/23	0	0.00	1.1	19.00	19.00	-1.1	264	-0.40%
2021/08/20	0	0.00	3	18.85	18.85	-3	269	-1.11%
2021/08/18	0	0.00	1	19.90	19.90	-1	268	-0.37%
2021/08/17	0	0.00	3	19.95	19.95	-3	274	-1.09%
2021/08/13	13	20.89	2	20.65	20.65	11	277	3.96%
2021/08/12	27	20.97	24	21.22	21.00	3	277	1.08%
2021/08/11	7	21.31	41	21.36	21.00	-34	275	-12.34%
2021/08/10	0	0.00	1	22.10	22.10	-1	273	-0.37%
2021/08/09	0	0.00	13	22.70	22.10	-13	296	-4.38%
2021/08/06	0	0.00	2	22.05	22.20	-2	315	-0.63%
2021/08/05	1	22.35	1	22.20	22.20	0	338	0.00%
2021/08/04	2	22.35	0	0.00	22.30	2	377	0.53%
2021/08/03	0	0.00	1	22.45	22.35	-1	450	-0.22%
2021/08/02	1	22.30	4	22.53	22.30	-3	545	-0.55%
2021/07/30	0	0.00	2	22.60	22.35	-2	561	-0.36%
2021/07/29	11	22.95	1	23.00	22.90	10	581	1.72%
2021/07/28	8	22.58	3	22.75	22.80	5	596	0.84%
2021/07/27	8	23.04	6	23.21	23.00	2	619	0.32%
2021/07/26	1	23.90	22	23.55	23.25	-21	627	-3.35%
2021/07/23	19	23.37	3	23.65	23.65	16	642	2.49%
2021/07/22	5	22.77	1	22.80	22.80	4	641	0.62%
2021/07/21	8	22.70	0	0.00	22.25	8	644	1.24%
2021/07/20	4	22.84	1	22.80	22.80	3	646	0.46%
2021/07/19	0	0.00	1	23.00	23.00	-1	653	-0.15%
2021/07/16	1	23.10	2	23.10	23.20	-1	671	-0.15%
2021/07/15	15	22.55	10	22.70	22.80	5	682	0.73%
2021/07/14	13	22.18	6	22.20	22.30	7	697	1.00%
2021/07/13	6	22.65	5	22.50	22.50	1	728	0.14%
2021/07/12	1	23.50	0	0.00	23.00	1	731	0.14%
2021/07/09	1	23.55	34	23.61	23.50	-33	746	-4.42%
2021/07/08	0	0.00	9	23.92	23.80	-9	749	-1.20%
2021/07/07	0	0.00	4	23.95	23.75	-4	759	-0.53%
2021/07/06	24	23.85	4	24.10	24.10	20	761	2.63%
2021/07/05	4	23.95	18	24.22	23.95	-14	759	-1.84%
2021/07/02	1	24.30	6	24.15	24.15	-5	761	-0.66%
2021/07/01	7	24.14	8	24.05	24.05	-1	758	-0.13%
2021/06/30	31	24.10	4	24.50	24.50	27	761	3.55%
2021/06/29	2	24.30	28	24.03	23.90	-26	758	-3.43%
2021/06/28	10	24.30	7	24.40	24.30	3	763	0.39%
2021/06/25	8	24.55	0	0.00	24.30	8	765	1.04%
2021/06/24	1	24.60	0	0.00	24.30	1	769	0.13%
2021/06/23	3	23.85	1	24.05	24.05	2	770	0.26%
2021/06/22	1	23.80	1	24.00	23.75	0	771	0.00%
2021/06/21	6	23.72	3	23.80	23.70	3	770	0.39%
2021/06/18	5	24.05	9	24.09	24.00	-4	773	-0.52%
2021/06/17	1	24.05	6.2	24.06	24.00	-5.2	774	-0.67%
2021/06/16	2	24.20	0	0.00	24.00	2	775	0.26%
2021/06/15	1	24.15	1	24.15	24.15	0	776	0.00%
2021/06/10	11	24.38	0	0.00	24.15	11	780	1.41%
2021/06/09	1	24.30	12	24.31	24.40	-11	780	-1.41%
2021/06/08	10	24.62	0	0.00	24.60	10	778	1.28%
2021/06/07	4	24.55	13	24.82	24.55	-9	782	-1.15%
2021/06/04	10	25.20	16.1	25.05	24.90	-6.1	780	-0.78%
2021/06/03	5	24.85	5	25.27	25.30	0	779	0.00%
2021/06/02	3	24.63	3	24.93	24.60	0	772	0.00%
2021/06/01	14	24.97	5	25.26	25.30	9	768	1.17%
2021/05/31	21	24.64	15	24.88	24.50	6	766	0.78%
2021/05/28	0	0.00	3	24.55	24.65	-3	765	-0.39%
2021/05/27	2	24.28	0	0.00	24.35	2	762	0.26%
2021/05/26	9	24.19	2	24.30	24.30	7	762	0.92%
2021/05/25	24	24.67	6	24.52	24.10	18	763	2.36%
2021/05/24	6	24.53	20	24.98	24.60	-14	767	-1.82%
2021/05/21	25	23.99	9	24.63	24.65	16	767	2.09%
2021/05/20	4	23.40	4	23.18	23.15	0	759	0.00%
2021/05/19	29	23.03	14	23.30	23.00	15	757	1.98%
2021/05/18	40	23.11	41	23.13	23.15	-1	757	-0.13%
2021/05/17	210	22.03	73	22.16	21.80	137	753	18.19%	大買/鉅額交易
2021/05/14	60	24.13	97	24.67	24.00	-37	729	-5.07%
2021/05/13	94	24.79	175	25.04	24.60	-81	711	-11.38%	大賣/
2021/05/12	214.6	26.75	112	27.61	25.85	102.6	689	14.88%	大買/大賣/鉅額交易
2021/05/11	213.3	29.26	434	30.12	28.70	-220.7	651	-33.87%	大買/大賣/鉅額交易
2021/05/10	249	30.93	26	30.59	31.45	223	579	38.51%	大買/鉅額交易
2021/05/07	23	28.76	77	28.83	28.80	-54	486	-11.10%
2021/05/06	43	28.28	158	28.47	28.40	-115	470	-24.47%	大賣/鉅額交易
2021/05/05	42	27.73	14	28.13	28.35	28	447	6.26%
2021/05/04	117	27.46	80	27.75	26.90	37	436	8.48%	大買/
2021/05/03	35	27.46	37	27.96	27.35	-2	417	-0.48%
2021/04/29	128	28.42	54	28.71	27.85	74	417	17.73%	大買/
2021/04/28	58	27.56	51	27.66	27.65	7	402	1.74%
2021/04/27	13	27.62	3	27.80	27.60	10	405	2.47%
2021/04/26	4	28.04	6	27.81	27.80	-2	402	-0.50%
2021/04/23	124	28.03	103	27.97	27.85	21	401	5.23%	大買/大賣/
2021/04/22	45	28.15	42	28.57	27.50	3	396	0.76%
2021/04/21	7	28.13	7	28.36	28.40	0	379	0.00%
2021/04/20	23	28.12	38	28.41	28.10	-15	371	-4.04%
2021/04/19	48	28.16	42	28.43	29.15	6	357	1.68%
2021/04/16	1	26.80	19	26.85	26.95	-18	324	-5.55%
2021/04/15	18	26.07	2	25.40	26.70	16	316	5.05%
2021/04/14	10	25.35	31	25.29	25.40	-21	298	-7.04%
2021/04/13	6	25.30	19	25.49	25.30	-13	300	-4.33%
2021/04/12	12	25.27	2	25.28	25.25	10	294	3.40%
2021/04/09	6	25.50	12	25.63	25.45	-6	292	-2.05%
2021/04/08	10	25.36	18	25.51	25.60	-8	289	-2.76%
2021/04/07	0	0.00	17	25.44	25.25	-17	285	-5.96%
2021/04/06	0	0.00	10	25.57	25.35	-10	284	-3.52%
2021/04/01	2	25.80	10	25.84	25.65	-8	284	-2.81%
2021/03/31	0	0.00	8	25.81	25.75	-8	282	-2.83%
2021/03/30	2	26.10	23	26.01	26.00	-21	281	-7.46%
2021/03/29	4	26.21	5	26.40	26.10	-1	280	-0.36%
2021/03/26	1	26.10	9	26.28	26.40	-8	277	-2.88%
2021/03/25	6	26.07	8	26.08	26.00	-2	275	-0.72%
2021/03/24	26	25.99	7	25.98	26.00	19	274	6.92%
2021/03/23	1	26.30	1	26.05	25.95	0	272	0.00%
2021/03/22	0	0.00	2	26.23	26.35	-2	271	-0.74%
2021/03/19	0	0.00	9	26.62	26.50	-9	270	-3.32%
2021/03/18	3	27.10	0	0.00	26.90	3	269	1.11%
2021/03/16	0	0.00	2	26.80	27.30	-2	276	-0.72%
2021/03/15	3	26.60	3	26.65	26.65	0	274	0.00%
2021/03/12	1	26.80	0	0.00	26.75	1	274	0.36%
2021/03/11	7	26.85	3	26.85	26.85	4	275	1.45%
2021/03/10	4	26.30	3	26.45	26.45	1	273	0.37%
2021/03/09	4	26.20	11	26.26	26.25	-7	273	-2.56%
2021/03/08	1	26.15	5	26.69	26.40	-4	274	-1.46%
2021/03/05	9	26.39	3	26.30	26.40	6	274	2.18%
2021/03/04	8	26.40	7	26.23	26.30	1	279	0.36%
2021/03/03	13	26.40	4	26.55	26.65	9	281	3.19%
2021/03/02	6	26.25	16	26.73	26.25	-10	282	-3.54%
2021/02/26	6	26.60	17	26.72	26.85	-11	283	-3.88%
2021/02/25	6	27.27	6	27.74	27.25	0	286	0.00%
2021/02/24	13	27.79	52	27.92	27.70	-39	290	-13.40%
2021/02/23	32	26.96	18	27.15	27.20	14	279	5.00%
2021/02/22	21	26.13	16	26.81	26.95	5	275	1.82%
2021/02/19	28	25.64	7	25.74	25.75	21	271	7.73%
2021/02/18	33	25.55	20	25.71	25.65	13	270	4.80%
2021/02/17	1.1	25.35	4	25.46	25.35	-2.9	268	-1.09%
2021/02/05	0	0.00	7	25.66	25.60	-7	266	-2.63%
2021/02/04	6	25.68	4	25.69	25.70	2	267	0.75%
2021/02/03	8	25.29	5	25.65	25.65	3	269	1.11%
2021/02/02	15	25.24	2	25.15	25.20	13	277	4.69%
2021/02/01	0	0.00	3	25.42	25.40	-3	276	-1.08%
2021/01/29	8	25.14	19	25.41	25.10	-11	276	-3.98%
2021/01/28	1	25.05	6	25.10	25.15	-5	273	-1.83%
2021/01/27	0	0.00	1	25.40	25.40	-1	272	-0.37%
2021/01/26	8.8	25.45	45	25.80	25.50	-36.2	272	-13.27%
2021/01/25	38	24.92	9	25.27	25.35	29	269	10.77%
2021/01/22	39	25.09	17	24.96	24.95	22	265	8.28%
2021/01/21	21	25.19	1	26.05	25.35	20	257	7.76%
2021/01/20	4	25.95	26	26.35	25.90	-22	253	-8.69%
2021/01/19	12	26.56	0	0.00	26.75	12	246	4.86%
2021/01/18	13	26.55	18	26.58	26.55	-5	244	-2.05%
2021/01/15	12	26.96	29	27.06	26.95	-17	240	-7.07%
2021/01/14	5	26.94	0	0.00	27.00	5	238	2.09%
2021/01/13	10	27.37	8	27.19	27.20	2	238	0.84%
2021/01/12	5	26.75	6.4	26.65	26.65	-1.4	237	-0.57%
2021/01/11	9	27.00	0	0.00	26.90	9	236	3.80%
2021/01/08	4	27.53	5	27.41	27.25	-1	233	-0.43%
2021/01/07	3	27.67	4	27.61	27.65	-1	235	-0.42%
2021/01/06	5	27.95	8	28.00	27.60	-3	233	-1.28%
2021/01/05	2	28.43	5	28.65	28.25	-3	226	-1.32%
2021/01/04	5	28.75	2	29.05	28.70	3	224	1.34%
2020/12/31	37	29.16	3	29.20	29.15	34	221	15.34%
2020/12/30	4	29.15	0	0.00	29.15	4	220	1.81%
2020/12/29	6	29.31	10	29.50	29.20	-4	219	-1.82%
2020/12/28	30	29.44	8	29.68	29.50	22	218	10.08%
2020/12/25	12	28.56	11	28.70	28.70	1	209	0.48%
2020/12/24	0	0.00	23	28.77	28.75	-23	209	-11.00%
2020/12/21	26	28.19	0	0.00	28.20	26	229	11.32%
2020/12/18	3	28.20	3	28.25	28.05	0	232	0.00%
2020/12/17	0	0.00	14	28.32	28.30	-14	233	-6.00%
2020/12/16	50	28.61	1	28.65	28.80	49	236	20.73%
2020/12/15	2	28.23	5	28.29	28.15	-3	235	-1.27%
2020/12/14	11	28.40	18	28.45	28.45	-7	234	-2.99%
2020/12/11	9	28.27	10.1	28.45	28.45	-1.1	237	-0.45%
2020/12/10	15	28.75	4	29.71	28.95	11	233	4.71%
2020/12/09	24	28.74	6	28.72	28.70	18	231	7.79%
2020/12/08	1	28.85	0	0.00	28.70	1	231	0.43%
2020/12/07	1	28.70	2	28.95	28.75	-1	231	-0.43%
2020/12/04	7	29.14	2	29.15	28.90	5	231	2.16%
2020/12/03	2	28.95	0	0.00	29.00	2	230	0.87%
2020/12/02	2	29.10	6	29.10	29.10	-4	232	-1.72%
2020/12/01	7	29.28	2	29.40	29.40	5	231	2.16%
2020/11/30	2	30.05	10	29.92	29.75	-8	230	-3.46%
2020/11/27	1	29.45	3	29.78	29.95	-2	227	-0.88%
2020/11/26	8	29.49	6	29.63	29.45	2	224	0.89%
2020/11/25	17	29.36	20	29.58	29.45	-3	223	-1.34%
2020/11/24	9	29.08	16	29.05	29.15	-7	221	-3.16%
2020/11/23	14	28.81	9	29.21	29.00	5	216	2.31%
2020/11/20	8	27.91	3	28.05	28.05	5	210	2.37%
2020/11/19	18	28.04	9	28.06	28.05	9	218	4.12%
2020/11/18	10	28.00	10	28.00	28.00	0	230	0.00%
2020/11/17	11	27.70	0	0.00	27.80	11	235	4.68%
2020/11/13	2	27.90	0	0.00	28.00	2	250	0.80%
2020/11/12	6	27.90	7	27.95	27.75	-1	257	-0.39%
2020/11/11	12	27.68	5	27.75	28.00	7	281	2.48%
2020/11/10	14	27.97	30	27.76	28.00	-16	278	-5.74%
2020/11/09	9	27.09	9	26.99	26.95	0	269	0.00%
2020/11/06	2	27.30	4	27.50	27.05	-2	270	-0.74%
2020/11/05	5	27.30	2	27.23	27.20	3	277	1.08%
2020/11/04	7	27.23	2	27.58	27.25	5	285	1.75%
2020/11/03	7	27.12	16	27.30	27.15	-9	286	-3.14%
2020/11/02	4	26.70	16	26.82	26.65	-12	291	-4.12%
2020/10/30	14	27.30	41	27.02	26.90	-27	291	-9.28%
2020/10/29	11	27.30	1	27.40	27.40	10	290	3.45%
2020/10/28	8	27.20	4	27.59	27.20	4	291	1.37%
2020/10/27	5	27.31	39	27.42	27.55	-34	293	-11.60%
2020/10/26	4	27.50	2	27.40	27.30	2	295	0.68%
2020/10/23	4	27.54	2	27.65	27.50	2	299	0.67%
2020/10/22	4	27.51	7	27.40	27.30	-3	304	-0.98%
2020/10/21	1	28.00	3	28.07	28.00	-2	312	-0.64%
2020/10/20	19	27.91	16	27.85	28.10	3	315	0.95%
2020/10/19	17	27.24	11	27.30	27.30	6	317	1.89%
2020/10/16	8	27.78	18.2	27.87	27.55	-10.2	318	-3.19%
2020/10/15	27	27.78	21	28.13	28.35	6	319	1.88%
2020/10/14	7	27.09	0	0.00	27.00	7	317	2.20%
2020/10/13	0	0.00	5	27.25	27.15	-5	322	-1.55%
2020/10/12	20	27.49	11	27.34	27.30	9	333	2.70%
2020/10/08	21	28.10	16	27.86	27.75	5	334	1.49%
2020/10/07	11.2	27.60	15	27.84	27.90	-3.8	336	-1.12%
2020/10/06	3	27.75	13.4	27.80	27.70	-10.4	343	-3.02%
2020/10/05	15	27.70	10.4	27.78	27.70	4.6	351	1.32%
2020/09/30	6	27.15	9	27.26	27.20	-3	359	-0.84%
2020/09/29	6	27.22	14	27.19	27.15	-8	366	-2.18%
2020/09/28	22	27.34	9	27.40	27.35	13	378	3.44%
2020/09/25	47	26.94	54	27.01	27.40	-7	384	-1.82%
2020/09/24	56	27.36	56	27.97	26.90	0	383	0.00%
2020/09/23	0	0.00	52.2	29.48	29.50	-52.2	404	-12.88%
2020/09/22	7	29.78	15	29.77	29.70	-8	411	-1.94%
2020/09/21	14	30.00	7	30.05	30.00	7	423	1.65%
2020/09/18	26.3	30.08	21	30.24	30.10	5.3	427	1.23%
2020/09/17	8	30.01	3	29.95	29.95	5	431	1.16%
2020/09/16	15	30.14	7.9	29.99	29.90	7.1	436	1.62%
2020/09/15	3	30.05	20	30.00	29.95	-17	446	-3.81%
2020/09/14	15	30.05	27	30.17	30.05	-12	456	-2.63%
2020/09/11	16	30.12	11	30.11	30.05	5	500	1.00%
2020/09/10	4	30.58	21	30.73	30.35	-17	541	-3.14%
2020/09/09	37	30.28	14	30.68	30.75	23	543	4.23%
2020/09/08	14	30.46	30	30.52	30.50	-16	545	-2.94%
2020/09/07	8	30.78	15.1	30.73	30.50	-7.1	552	-1.28%
2020/09/04	10	30.52	16	30.78	31.00	-6	562	-1.07%
2020/09/03	16	30.74	2	30.73	30.65	14	565	2.48%
2020/09/02	7	30.74	13	30.74	30.50	-6	571	-1.05%
2020/09/01	15	30.89	5	31.01	30.80	10	578	1.73%
2020/08/31	12.5	31.05	18	31.05	31.05	-5.5	590	-0.94%
2020/08/28	30	30.83	4	30.66	30.95	26	596	4.36%
2020/08/27	4	30.71	19	30.77	30.75	-15	604	-2.48%
2020/08/26	13	30.68	23	30.79	30.70	-10	609	-1.64%
2020/08/25	54	30.61	45	30.35	30.75	9	613	1.47%
2020/08/24	127	32.59	76	32.43	32.45	51	612	8.32%	大買/
2020/08/21	84	31.70	42	31.67	31.95	42	611	6.87%
2020/08/20	68	31.16	96	31.27	31.05	-28	621	-4.50%
2020/08/19	21	32.71	32	33.24	32.50	-11	677	-1.62%
2020/08/18	38	33.46	29.1	33.62	33.55	8.9	713	1.24%
2020/08/17	40	32.87	34	33.82	33.50	6	716	0.84%
2020/08/14	19	31.37	14	31.42	31.50	5	709	0.71%
2020/08/13	7	31.19	5	31.30	31.20	2	719	0.28%
2020/08/12	16	31.63	27	31.96	31.35	-11	722	-1.52%
2020/08/11	45	32.17	14	32.12	32.05	31	722	4.29%
2020/08/10	36	31.25	17	31.45	31.60	19	722	2.63%
2020/08/07	11	30.82	3	30.78	30.60	8	721	1.11%
2020/08/06	17	31.36	5	31.24	30.95	12	723	1.66%
2020/08/05	6	31.31	3	31.43	31.20	3	729	0.41%
2020/08/04	4	30.90	2	31.05	31.20	2	737	0.27%
2020/08/03	15	30.80	14	30.80	30.70	1	744	0.13%
2020/07/31	3	31.25	15	31.19	31.25	-12	748	-1.60%
2020/07/30	19	30.95	18	31.25	31.30	1	755	0.13%
2020/07/29	27	30.45	15	30.68	30.55	12	762	1.57%
2020/07/28	54	30.12	54	30.15	29.85	0	767	0.00%
2020/07/27	25	30.87	35	31.00	30.10	-10	774	-1.29%
2020/07/24	15	31.78	22	31.91	31.60	-7	774	-0.90%
2020/07/23	30	31.98	28	31.97	31.80	2	782	0.26%
2020/07/22	9	32.40	1	32.45	32.25	8	800	1.00%
2020/07/21	6	32.36	106	32.31	32.20	-100	799	-12.50%	大賣/
2020/07/20	10	32.10	27	32.21	32.20	-17	802	-2.12%
2020/07/17	9	33.35	9	33.17	32.85	0	802	0.00%
2020/07/16	13	33.67	26	33.94	33.35	-13	811	-1.60%
2020/07/15	19	33.22	9	33.38	33.15	10	806	1.24%
2020/07/14	6	33.13	18.1	33.39	33.10	-12.1	815	-1.48%
2020/07/13	14	33.78	12	33.75	33.70	2	818	0.24%
2020/07/10	33	33.04	45	33.09	32.95	-12	839	-1.43%
2020/07/09	18	33.84	39	33.76	33.65	-21	850	-2.47%
2020/07/08	11	34.11	10	34.25	33.85	1	851	0.12%
2020/07/07	31	34.50	32	34.91	34.20	-1	852	-0.12%
2020/07/06	8	34.22	9	34.28	34.25	-1	854	-0.12%
2020/07/03	11	34.24	12	34.44	34.25	-1	863	-0.12%
2020/07/02	112	35.35	34	35.79	34.55	78	877	8.89%	大買/
2020/07/01	11	34.91	27	34.92	34.70	-16	840	-1.90%
2020/06/30	16	34.04	23	34.18	35.00	-7	835	-0.84%
2020/06/29	15	33.33	28	33.49	33.50	-13	832	-1.56%
2020/06/24	13	33.67	34	33.60	33.50	-21	834	-2.52%
2020/06/23	12	34.05	26.1	34.23	34.05	-14.1	856	-1.64%
2020/06/22	33	34.65	42	34.92	34.35	-9	889	-1.01%
2020/06/19	11	34.20	11	35.30	34.05	0	889	0.00%
2020/06/18	37	35.05	135	35.71	35.00	-98	887	-11.05%	大賣/
2020/06/17	162	35.41	26	34.48	35.75	136	845	16.08%	大買/鉅額交易
2020/06/16	15	32.61	5	32.74	32.50	10	820	1.22%
2020/06/15	11	32.21	14	32.41	32.20	-3	840	-0.36%
2020/06/12	27	31.79	24	32.03	32.00	3	850	0.35%
2020/06/11	17	33.36	18	33.61	32.95	-1	864	-0.12%
2020/06/10	5	34.39	6	34.58	34.40	-1	866	-0.12%
2020/06/09	7	34.66	4	35.10	34.80	3	884	0.34%
2020/06/08	20	35.38	30	35.33	35.15	-10	900	-1.11%
2020/06/05	12	35.43	11	35.46	35.50	1	895	0.11%
2020/06/04	15	35.07	9	35.04	34.70	6	890	0.67%
2020/06/03	16	35.00	13	35.09	35.10	3	890	0.34%
2020/06/02	3	33.97	7	33.82	34.40	-4	885	-0.45%
2020/06/01	6	33.54	10	33.57	33.45	-4	892	-0.45%
2020/05/29	12	33.67	7	34.01	33.45	5	891	0.56%
2020/05/28	20	34.77	21	34.99	34.05	-1	891	-0.11%
2020/05/27	34	34.44	22	34.79	34.60	12	885	1.36%
2020/05/26	44	35.68	120	35.66	34.85	-76	877	-8.66%	大賣/
2020/05/25	68	33.25	26	32.78	34.75	42	809	5.19%
2020/05/22	19	31.62	38	31.92	31.60	-19	771	-2.46%
2020/05/21	13	32.15	25	32.34	32.20	-12	768	-1.56%
2020/05/20	49	30.74	8	31.30	31.80	41	750	5.46%
2020/05/19	4	30.21	4	30.15	30.10	0	742	0.00%
2020/05/18	8	29.45	8	29.79	29.75	0	743	0.00%
2020/05/15	11	29.75	9	29.96	29.55	2	743	0.27%
2020/05/14	3	30.13	6	30.96	30.15	-3	737	-0.41%
2020/05/13	4	30.53	3	31.03	31.10	1	736	0.14%
2020/05/12	10	31.23	9	31.21	31.00	1	736	0.14%
2020/05/11	13	31.77	1	31.90	31.80	12	732	1.64%
2020/05/08	18	32.11	6	32.27	31.90	12	730	1.64%
2020/05/07	4	31.79	2	32.23	32.20	2	726	0.28%
2020/05/06	18	31.81	9	31.98	31.60	9	723	1.24%
2020/05/05	16	32.05	6	32.28	32.25	10	725	1.38%
2020/05/04	37	31.47	5	32.00	31.90	32	724	4.42%
2020/04/30	14	32.14	9	32.15	32.30	5	720	0.69%
2020/04/29	16	31.90	8	32.03	31.85	8	721	1.11%
2020/04/28	19	32.02	16	32.29	31.95	3	722	0.42%
2020/04/27	26	31.21	26	31.65	31.90	0	726	0.00%
2020/04/24	4	30.19	1	30.10	30.00	3	706	0.42%
2020/04/23	12	29.97	10	30.13	30.30	2	706	0.28%
2020/04/22	18	29.19	13	29.29	29.55	5	701	0.71%
2020/04/21	11	30.24	13	30.20	29.50	-2	699	-0.29%
2020/04/20	5	31.10	2	30.85	31.15	3	690	0.43%
2020/04/17	8	31.27	5	31.36	30.50	3	687	0.44%
2020/04/16	8	30.70	8	30.86	30.95	0	676	0.00%
2020/04/15	33	31.24	13	31.24	31.10	20	672	2.97%
2020/04/14	36	29.90	12	29.80	30.70	24	649	3.70%
2020/04/13	4	29.16	3	28.90	29.00	1	634	0.16%
2020/04/10	3	29.33	3	28.98	29.55	0	628	0.00%
2020/04/09	4	29.41	6	28.99	28.80	-2	624	-0.32%
2020/04/08	2	29.00	5	28.82	29.40	-3	612	-0.49%
2020/04/07	10	28.56	6	28.52	28.30	4	597	0.67%
2020/04/06	21	27.69	1	27.30	28.15	20	579	3.45%
2020/04/01	4	28.35	1	28.15	28.30	3	580	0.52%
2020/03/31	3	28.97	4	29.00	28.30	-1	576	-0.17%
2020/03/30	13	29.05	7	29.23	28.90	6	570	1.05%
2020/03/27	20	29.50	46	29.65	29.25	-26	565	-4.60%
2020/03/26	53	29.31	31	28.84	29.60	22	540	4.07%
2020/03/25	6	26.12	11	26.84	27.20	-5	509	-0.98%
2020/03/24	22	24.51	11	24.79	24.75	11	509	2.16%
2020/03/23	23	23.53	11	23.37	23.50	12	531	2.26%
2020/03/20	27	24.42	23	24.39	24.55	4	532	0.75%
2020/03/19	26	23.29	55	22.92	22.70	-29	517	-5.60%
2020/03/18	24	26.07	34	26.08	25.20	-10	509	-1.96%
2020/03/17	27	26.52	17	26.92	26.10	10	504	1.98%
2020/03/16	16	29.61	61.2	29.74	28.80	-45.2	499	-9.04%
2020/03/13	52	29.73	23	30.02	30.25	29	486	5.96%
2020/03/12	26	33.45	45	33.62	33.00	-19	464	-4.09%
2020/03/11	6	37.13	6	36.91	36.20	0	441	0.00%
2020/03/10	9	36.22	21.3	36.41	36.70	-12.3	440	-2.80%
2020/03/09	8	37.87	9	38.30	37.30	-1	435	-0.23%
2020/03/06	6	38.93	15	39.12	39.45	-9	428	-2.10%
2020/03/05	13	38.31	5	38.41	39.05	8	426	1.87%
2020/03/04	3	36.63	6	37.06	37.00	-3	418	-0.72%
2020/03/03	8	38.08	9	37.78	37.40	-1	415	-0.24%
2020/03/02	14	37.18	10	37.56	37.45	4	409	0.98%
2020/02/27	5	38.27	3	37.92	37.85	2	407	0.49%
2020/02/26	1	38.80	4	38.88	38.80	-3	406	-0.74%
2020/02/25	5	38.68	12	37.94	39.05	-7	408	-1.72%
2020/02/24	2	39.20	11	39.36	38.90	-9	409	-2.20%
2020/02/21	4	40.03	14	40.06	40.10	-10	407	-2.45%
2020/02/20	6	40.25	10	40.36	40.10	-4	416	-0.96%
2020/02/19	13	40.45	8	40.30	40.40	5	434	1.15%
2020/02/18	3	40.02	7	39.74	39.90	-4	469	-0.85%
2020/02/14	10	39.91	8	39.95	39.80	2	480	0.42%
2020/02/13	2	39.90	2	39.85	39.85	0	480	0.00%
2020/02/12	5	40.21	5	40.06	40.00	0	493	0.00%
2020/02/11	8	40.18	9	40.19	39.95	-1	488	-0.20%
2020/02/10	5	39.06	6	39.78	40.40	-1	491	-0.20%
2020/02/07	9	40.13	9	40.38	40.10	0	492	0.00%
2020/02/06	13	40.77	17	40.80	40.60	-4	501	-0.80%
2020/02/05	14	40.80	17	40.98	40.60	-3	500	-0.60%
2020/02/04	10	40.88	13	40.92	41.35	-3	499	-0.60%
2020/02/03	50	39.05	43	39.14	40.00	7	504	1.39%
2020/01/31	13	41.55	18	42.09	41.85	-5	496	-1.01%
2020/01/30	17	43.06	21	43.11	42.40	-4	504	-0.79%
2020/01/20	6	47.24	0	0.00	47.10	6	496	1.20%
2020/01/17	1	47.15	2	47.15	47.15	-1	505	-0.20%
2020/01/15	2	47.03	3	47.30	46.80	-1	513	-0.19%
2020/01/14	0	0.00	1	46.90	46.90	-1	515	-0.19%
2020/01/13	0	0.00	1	46.70	46.80	-1	511	-0.20%
2020/01/10	1	46.10	1	45.80	46.00	0	510	0.00%
2020/01/09	3	46.10	7	46.33	46.30	-4	517	-0.77%
2020/01/08	2	45.45	7	45.34	45.25	-5	540	-0.92%
2020/01/07	9	46.32	7	46.19	46.00	2	558	0.36%
2020/01/06	3	46.70	3	46.90	46.50	0	561	0.00%
2020/01/03	17	47.82	9	47.63	47.30	8	560	1.43%
2020/01/02	6	48.05	6	48.32	47.95	0	558	0.00%
2019/12/31	7	47.82	2	48.05	48.10	5	558	0.89%
2019/12/30	14	48.08	6	48.19	47.75	8	562	1.42%
2019/12/27	17	48.12	9	48.20	47.75	8	566	1.41%
2019/12/26	8	47.16	5	47.28	47.10	3	559	0.54%
2019/12/25	1	47.30	3	47.70	47.10	-2	563	-0.35%
2019/12/24	12	47.54	6	47.67	47.40	6	566	1.06%
2019/12/23	2	48.38	5	48.60	47.90	-3	574	-0.52%
2019/12/20	15	48.20	15	48.42	48.10	0	590	0.00%
2019/12/19	18	47.86	16	48.02	48.00	2	592	0.34%
2019/12/18	26	47.14	48	47.80	48.60	-22	580	-3.79%
2019/12/17	11	45.74	12	45.90	45.35	-1	552	-0.18%
2019/12/16	5	45.14	8	45.30	45.35	-3	552	-0.54%
2019/12/13	14	45.39	23	45.29	44.85	-9	555	-1.62%
2019/12/12	11	46.29	6	46.53	46.00	5	545	0.92%
2019/12/11	16	46.49	6	46.49	46.55	10	556	1.80%
2019/12/10	6	48.03	4	48.11	47.90	2	548	0.36%
2019/12/09	0	0.00	16	48.10	48.05	-16	580	-2.76%
2019/12/06	0	0.00	1	48.45	48.10	-1	582	-0.17%
2019/12/05	0.1	48.00	3	48.45	48.15	-2.9	586	-0.49%
2019/12/04	6	47.56	3	47.55	47.20	3	589	0.51%
2019/12/03	0	0.00	2	48.00	48.05	-2	612	-0.33%
2019/12/02	5	48.25	4	48.34	48.05	1	631	0.16%
2019/11/29	5	49.35	8	49.65	49.30	-3	634	-0.47%
2019/11/28	0	0.00	3	50.23	50.10	-3	635	-0.47%
2019/11/27	0.1	50.50	4	50.38	50.50	-3.9	641	-0.61%
2019/11/26	2	50.80	4	51.10	50.30	-2	652	-0.31%
2019/11/25	11	50.40	3	50.87	50.60	8	652	1.23%
2019/11/22	1	49.70	0.9	49.55	49.55	0.1	653	0.01%
2019/11/21	0	0.00	1	49.50	49.95	-1	671	-0.15%
2019/11/20	15	50.38	12	50.03	50.30	3	671	0.45%
2019/11/19	1	49.90	6	50.35	50.20	-5	671	-0.74%
2019/11/18	1	50.90	12	51.14	50.60	-11	678	-1.62%
2019/11/15	30	50.46	21	49.55	50.80	9	661	1.36%
2019/11/14	15	47.80	10	47.38	47.75	5	626	0.80%
2019/11/13	2	46.25	2	46.40	46.20	0	620	0.01%
2019/11/12	3	46.17	0	0.00	46.60	3	627	0.48%
2019/11/11	1	47.00	34	46.43	46.20	-33	632	-5.22%
2019/11/08	1	49.55	0	0.00	49.45	1	622	0.16%
2019/11/07	0	0.00	0.3	49.65	49.65	-0.3	627	-0.05%
2019/11/06	1	50.10	5	49.66	49.60	-4	623	-0.64%
2019/11/05	0	0.00	6.2	49.85	49.70	-6.2	631	-0.98%
2019/11/04	10	48.57	0	0.00	48.70	10	627	1.59%
2019/11/01	1	47.60	2	47.40	47.55	-1	624	-0.16%
2019/10/31	1	49.15	11	48.85	48.20	-10	620	-1.61%
2019/10/30	2	48.90	9	49.29	49.00	-7	614	-1.14%
2019/10/29	5	49.19	18	49.06	48.90	-13	615	-2.11%
2019/10/28	1	50.60	3	50.50	50.60	-2	624	-0.32%
2019/10/25	0	0.00	1	51.00	51.00	-1	625	-0.16%
2019/10/24	1	50.30	5	50.40	50.50	-4	620	-0.64%
2019/10/23	2	51.10	2	50.95	50.70	0	634	0.00%
2019/10/18	1	51.20	0	0.00	50.90	1	646	0.15%
2019/10/17	1	51.30	2	51.55	51.30	-1	647	-0.15%
2019/10/16	32	51.12	18	51.02	50.30	14	647	2.16%
2019/10/15	63	53.14	26	53.31	52.70	37	648	5.71%
2019/10/14	18	54.96	4	54.80	54.70	14	637	2.19%
2019/10/09	5	55.34	2	55.35	55.00	3	643	0.47%
2019/10/08	1	55.60	1	55.80	55.60	0	675	0.00%
2019/10/07	6	55.80	1	55.70	56.10	5	773	0.65%
2019/10/04	3	56.50	1	56.00	56.00	2	778	0.26%
2019/10/03	3	55.50	2	56.50	56.70	1	797	0.13%
2019/10/02	1	56.10	0.1	56.20	56.30	0.9	797	0.12%
2019/10/01	3	55.87	12	56.33	56.70	-9	810	-1.11%
2019/09/27	1	56.70	12	56.43	56.50	-11	825	-1.33%
2019/09/26	1	57.40	13	57.35	57.30	-12	858	-1.40%
2019/09/25	18	57.48	14.2	57.01	57.00	3.8	886	0.43%
2019/09/24	4	56.53	4	57.33	56.20	0	878	0.00%
2019/09/23	1	56.50	4	56.75	56.50	-3	876	-0.34%
2019/09/20	9	57.22	2	57.00	56.60	7	883	0.79%
2019/09/19	3	56.77	0	0.00	56.40	3	903	0.33%
2019/09/18	23	56.49	0	0.00	56.90	23	907	2.54%
2019/09/17	11	56.56	0	0.00	56.20	11	910	1.21%
2019/09/16	6.6	56.15	23	56.44	57.00	-16.4	930	-1.76%
2019/09/12	13	57.32	15	57.41	57.60	-2	930	-0.21%
2019/09/11	27	58.28	21	57.86	57.70	6	935	0.64%
2019/09/10	2	55.20	0	0.00	55.30	2	914	0.22%
2019/09/09	4	55.98	0	0.00	55.10	4	925	0.43%
2019/09/06	1	56.50	0	0.00	55.90	1	998	0.10%
2019/09/05	30.1	56.71	0	0.00	56.40	30.1	1,019	2.95%
2019/09/04	4	60.85	9	61.30	61.30	-5	1,015	-0.49%
2019/09/03	2	60.50	0	0.00	60.10	2	1,050	0.19%
2019/08/30	1	60.00	0	0.00	59.90	1	1,177	0.08%
2019/08/29	7	59.33	8	59.53	59.40	-1	1,187	-0.08%
2019/08/28	11	58.13	9	58.33	57.90	2	1,200	0.17%
2019/08/27	9	57.49	18	57.73	57.80	-9	1,200	-0.75%
2019/08/26	2	57.20	8	57.16	56.20	-6	1,199	-0.50%
2019/08/23	4	60.15	0	0.00	59.70	4	1,186	0.34%
2019/08/22	4	60.35	1	59.90	60.00	3	1,194	0.25%
2019/08/21	22	59.74	1	59.10	60.00	21	1,201	1.75%
2019/08/20	6	58.95	0	0.00	58.30	6	1,201	0.50%
2019/08/19	2	59.20	0	0.00	59.00	2	1,215	0.16%
2019/08/16	1	59.40	2	59.45	59.20	-1	1,221	-0.08%
2019/08/15	6	58.92	8	58.38	58.80	-2	1,240	-0.16%
2019/08/14	1	58.40	8	58.66	58.50	-7	1,252	-0.56%
2019/08/13	4	59.20	10	58.37	58.20	-6	1,304	-0.46%
2019/08/12	3	59.50	6	59.73	59.10	-3	1,324	-0.23%
2019/08/08	3	58.90	0	0.00	59.50	3	1,351	0.22%
2019/08/07	5	58.20	3	58.93	58.30	2	1,432	0.14%
2019/08/06	14	55.31	6	57.70	58.30	8	1,440	0.56%
2019/08/05	0	0.00	1	57.50	57.40	-1	1,468	-0.07%
2019/08/02	4	58.45	1	58.40	58.20	3	1,497	0.20%
2019/08/01	2.7	59.33	0	0.00	59.40	2.7	1,518	0.18%
2019/07/31	1	59.50	3	58.97	59.40	-2	1,551	-0.13%
2019/07/30	6	58.47	184	58.44	58.30	-178	1,608	-11.07%	大賣/鉅額交易
2019/07/29	0	0.00	46	60.63	61.00	-46	1,607	-2.86%
2019/07/26	1	61.50	12	61.40	61.00	-11	1,615	-0.68%
2019/07/25	0	0.00	125	61.24	62.10	-125	1,621	-7.71%	大賣/鉅額交易
2019/07/24	0	0.00	47	60.14	60.60	-47	1,627	-2.89%
2019/07/23	0	0.00	18	60.21	60.00	-18	1,715	-1.05%
2019/07/19	3	61.00	1	60.80	60.60	2	1,905	0.10%
2019/07/18	3	60.57	0	0.00	60.50	3	1,921	0.16%
2019/07/17	55	60.80	19	60.84	60.90	36	1,940	1.86%
2019/07/16	6	62.50	5	62.82	62.20	1	1,939	0.05%
2019/07/15	4	62.95	1	63.00	63.00	3	1,972	0.15%
2019/07/12	4	63.35	1	63.20	62.40	3	1,990	0.15%
2019/07/11	61	66.04	65	64.49	63.20	-4	1,996	-0.20%
2019/07/10	5	70.70	1	70.20	70.20	4	1,955	0.20%
2019/07/09	5	70.88	12	70.42	70.30	-7	1,976	-0.35%
2019/07/08	22	70.70	3	70.50	70.60	19	2,002	0.95%
2019/07/05	3.2	70.69	1	70.50	70.50	2.2	2,125	0.10%
2019/07/04	4	71.05	15	70.02	71.10	-11	2,220	-0.50%
2019/07/03	9	71.01	11	70.09	69.50	-2	2,312	-0.09%
2019/07/02	10	71.25	18	70.86	71.30	-8	2,399	-0.33%
2019/07/01	3	68.83	0	0.00	68.70	3	2,477	0.12%
2019/06/28	1	68.10	5	68.96	68.00	-4	2,523	-0.16%
2019/06/27	17	69.38	8	69.19	68.90	9	2,621	0.34%
2019/06/26	11	69.93	16	69.73	69.40	-5	2,678	-0.19%
2019/06/25	0	0.00	6	69.30	69.80	-6	2,737	-0.22%
2019/06/24	8	69.50	0	0.00	69.00	8	2,753	0.29%
2019/06/21	3	69.90	33	70.40	69.00	-30	2,795	-1.07%
2019/06/20	6	70.18	18	69.79	70.30	-12	2,808	-0.43%
2019/06/19	51	69.65	9	69.18	69.10	42	2,839	1.48%
2019/06/18	10	68.92	3	68.50	68.70	7	2,867	0.24%
2019/06/17	33	68.05	5	67.70	68.50	28	2,946	0.95%
2019/06/14	26	69.38	45	70.75	67.30	-19	2,966	-0.64%
2019/06/13	1	68.80	3	69.40	69.20	-2	2,949	-0.07%
2019/06/12	9	68.84	22	69.30	68.50	-13	3,042	-0.43%
2019/06/11	16	68.81	60	68.76	69.70	-44	3,250	-1.35%
2019/06/10	50	69.07	17	68.76	69.60	33	3,283	1.00%
2019/06/06	13	63.90	12	63.68	64.20	1	3,243	0.03%
2019/06/05	9	62.57	1	62.70	62.20	8	3,219	0.25%
2019/06/04	39	61.38	6	61.45	62.20	33	3,217	1.03%
2019/06/03	11	62.35	4	62.30	62.00	7	3,210	0.22%
2019/05/31	1	63.40	6	63.53	63.40	-5	3,219	-0.16%
2019/05/30	3	61.97	4	62.23	62.60	-1	3,238	-0.03%
2019/05/29	26	61.40	3	62.17	61.70	23	3,245	0.71%
2019/05/28	1	62.50	7	62.49	62.00	-6	3,246	-0.18%
2019/05/27	5	62.28	6	62.52	63.00	-1	3,261	-0.03%
2019/05/24	1	63.70	7	63.36	62.50	-6	3,255	-0.18%
2019/05/23	3	64.27	0	0.00	64.50	3	3,283	0.09%
2019/05/22	14	65.68	4	66.35	64.50	10	3,286	0.30%
2019/05/21	5	64.86	53	65.44	65.30	-48	3,312	-1.45%
2019/05/20	48	64.41	91	61.63	65.50	-43	3,320	-1.29%
2019/05/17	3	64.67	0	0.00	64.30	3	3,335	0.09%
2019/05/16	14	66.24	1	66.60	65.80	13	3,319	0.39%
2019/05/15	22	69.62	32	68.59	67.50	-10	3,294	-0.30%
2019/05/14	4	67.15	19	66.47	67.80	-15	3,228	-0.46%
2019/05/13	30	68.03	10.6	67.88	67.50	19.4	3,237	0.60%
2019/05/10	17	66.61	16	66.36	66.30	1	3,207	0.03%
2019/05/09	17	65.91	25	67.29	65.00	-8	3,179	-0.25%
2019/05/08	26	67.38	4	66.85	67.90	22	3,157	0.70%
2019/05/07	16	67.77	13	68.22	67.60	3	3,127	0.10%
2019/05/06	6	64.72	22	65.10	64.00	-16	3,069	-0.52%
2019/05/03	5	67.38	7	67.24	67.50	-2	3,066	-0.07%
2019/05/02	1	66.70	7	67.36	68.00	-6	3,061	-0.20%
2019/04/30	7	67.63	95	68.16	67.70	-88	3,054	-2.88%
2019/04/29	58	65.84	32	67.12	67.30	26	3,037	0.86%
2019/04/26	6	71.25	16	72.28	70.60	-10	2,945	-0.34%
2019/04/25	32	75.39	73	74.64	74.00	-41	2,889	-1.42%
2019/04/24	4	72.10	25	72.23	73.00	-21	2,755	-0.76%
2019/04/23	6	71.97	43	72.08	71.40	-37	2,762	-1.34%
2019/04/22	27	72.36	8	71.71	71.60	19	2,760	0.69%
2019/04/19	83	74.06	73	72.37	72.00	10	2,744	0.36%
2019/04/18	52	72.50	11	72.97	71.90	41	2,702	1.52%
2019/04/17	77	73.90	202	74.03	73.30	-125	2,679	-4.67%	大賣/鉅額交易
2019/04/16	10	74.68	61	74.35	74.10	-51	2,642	-1.93%
2019/04/15	71	72.27	21	72.84	72.70	50	2,595	1.93%
2019/04/12	85	70.64	23	72.59	71.70	62	2,571	2.41%
2019/04/11	164	71.70	86	72.88	71.50	78	2,525	3.09%	大買/
2019/04/10	151	76.48	36	78.16	76.10	115	2,402	4.79%	大買/鉅額交易
2019/04/09	122	76.10	34.1	75.44	73.90	87.9	2,298	3.83%	大買/
2019/04/08	94	75.57	119	73.49	77.90	-25	2,211	-1.13%	大賣/
2019/04/03	112	69.18	56	68.68	71.00	56	2,113	2.65%	大買/
2019/04/02	127	65.01	33.2	64.48	65.00	93.8	2,013	4.66%	大買/
2019/04/01	116	64.45	18.8	64.05	65.00	97.2	1,968	4.94%	大買/
2019/03/29	130	60.44	29	60.62	61.80	101	1,866	5.41%	大買/鉅額交易
2019/03/28	40	59.35	32	59.13	58.80	8	1,808	0.44%
2019/03/27	22	58.49	8	58.20	58.60	14	1,735	0.81%
2019/03/26	18	58.32	35	57.49	58.30	-17	1,713	-0.99%
2019/03/25	83	55.48	4	56.33	56.50	79	1,670	4.73%
2019/03/22	42	57.99	71	57.80	56.80	-29	1,642	-1.77%
2019/03/21	55	57.91	105	57.74	58.50	-50	1,598	-3.13%	大賣/
2019/03/20	24	57.40	67	56.52	57.90	-43	1,560	-2.76%
2019/03/19	1	56.50	18	56.31	55.50	-17	1,477	-1.15%
2019/03/18	8	55.84	48	56.49	55.80	-40	1,458	-2.74%
2019/03/15	69	55.87	28	55.70	56.50	41	1,415	2.90%
2019/03/14	288.1	54.55	109.6	53.75	53.80	178.5	1,314	13.58%	大買/大賣/鉅額交易
2019/03/13	25	51.40	41	51.42	51.00	-16	1,104	-1.45%
2019/03/12	39	49.34	14	48.79	50.30	25	1,048	2.38%
2019/03/11	0	0.00	3	47.85	47.85	-3	1,115	-0.27%
2019/03/08	2	47.30	4	47.86	48.05	-2	1,131	-0.18%
2019/03/07	27	46.77	38	47.35	47.00	-11	1,133	-0.97%
2019/03/06	38	47.21	1	47.25	47.50	37	1,144	3.23%
2019/03/05	18	47.90	37	48.20	47.30	-19	1,146	-1.66%
2019/03/04	26	46.69	1	47.70	47.70	25	1,138	2.20%
2019/02/27	15	47.22	5	47.53	47.15	10	1,131	0.88%
2019/02/26	14	47.96	9	47.69	47.50	5	1,135	0.44%
2019/02/25	6	47.17	11	47.30	47.70	-5	1,129	-0.44%
2019/02/22	29	48.15	37	48.02	47.20	-8	1,140	-0.70%
2019/02/21	42	46.28	2	46.55	46.55	40	1,119	3.57%
2019/02/20	28	47.35	81	47.92	46.35	-53	1,123	-4.72%
2019/02/19	60	45.65	3	44.90	46.70	57	1,099	5.19%
2019/02/18	81	46.71	133	46.05	44.60	-52	1,088	-4.78%	大賣/
2019/02/15	0	0.00	9	43.68	43.40	-9	1,043	-0.86%
2019/02/14	14	43.98	11	43.88	43.85	3	1,136	0.26%
2019/02/13	12	43.84	10	44.04	43.85	2	1,206	0.17%
2019/02/12	22	44.23	11.3	42.95	44.40	10.7	1,200	0.89%
2019/02/11	43	42.29	8	42.15	42.10	35	1,194	2.93%
2019/01/30	6	42.10	0	0.00	41.50	6	1,248	0.48%
2019/01/29	2	41.43	1	41.35	41.40	1	1,306	0.08%
2019/01/28	8	41.69	2	41.65	41.40	6	1,316	0.46%
2019/01/25	7	41.81	16	42.15	41.70	-9	1,328	-0.68%
2019/01/24	43	42.78	22	42.39	42.00	21	1,336	1.57%
2019/01/23	55	42.10	0	0.00	41.95	55	1,328	4.14%
2019/01/22	4	41.84	0	0.00	41.40	4	1,344	0.30%
2019/01/21	20	42.47	19	42.16	42.10	1	1,350	0.07%
2019/01/18	4	41.43	0	0.00	41.50	4	1,366	0.29%
2019/01/17	5	41.50	0	0.00	41.55	5	1,385	0.36%
2019/01/16	23	42.01	24	42.16	41.85	-1	1,401	-0.07%
2019/01/15	10	42.65	8	42.22	42.35	2	1,412	0.14%
2019/01/14	46	41.71	0	0.00	41.60	46	1,407	3.27%
2019/01/11	40	40.55	5	40.35	40.10	35	1,434	2.44%
2019/01/10	4	40.44	10	40.26	40.10	-6	1,493	-0.40%
2019/01/09	18	40.43	1	40.30	40.30	17	1,504	1.13%
2019/01/08	2	40.18	3	40.25	40.05	-1	1,517	-0.07%
2019/01/07	10	40.51	4	40.55	40.20	6	1,527	0.39%
2019/01/04	6	39.27	19	39.08	39.45	-13	1,543	-0.84%
2019/01/03	17	39.91	2	39.75	39.90	15	1,585	0.95%
2019/01/02	10	39.92	3	39.72	39.50	7	1,606	0.44%
2018/12/28	1	39.60	2	39.38	39.60	-1	1,621	-0.06%
2018/12/27	16	39.02	3	39.70	39.10	13	1,672	0.78%
2018/12/26	1	39.65	12	38.31	37.50	-11	1,699	-0.65%
2018/12/25	2	39.00	6	39.18	39.00	-4	1,712	-0.23%
2018/12/24	1	40.35	9	41.30	40.70	-8	1,741	-0.46%
2018/12/21	3	40.07	9	39.99	40.75	-6	1,791	-0.33%
2018/12/20	0	0.00	4	40.56	39.85	-4	1,843	-0.22%
2018/12/19	5	41.20	10	40.99	40.90	-5	1,914	-0.26%
2018/12/18	4	41.50	7	42.08	41.05	-3	2,002	-0.15%
2018/12/17	5	42.42	5	42.60	42.30	0	2,069	0.00%
2018/12/14	0	0.00	10	41.43	42.35	-10	2,201	-0.45%
2018/12/13	2	41.88	8	41.91	41.60	-6	2,279	-0.26%
2018/12/12	2	41.95	28	41.96	42.00	-26	2,480	-1.05%
2018/12/11	12	41.06	16	41.18	41.00	-4	2,677	-0.15%
2018/12/10	7	42.20	7	42.04	42.00	0	2,821	0.00%
2018/12/07	1	43.75	5	43.86	43.75	-4	2,972	-0.13%
2018/12/06	7	43.49	25	44.20	43.55	-18	3,113	-0.58%
2018/12/05	12	45.66	38	45.50	45.20	-26	3,162	-0.82%
2018/12/04	48	49.36	102	48.38	47.20	-54	3,196	-1.69%	大賣/
2018/12/03	4	45.89	19	45.57	46.30	-15	3,232	-0.46%
2018/11/30	5	45.25	7	44.81	44.90	-2	3,356	-0.06%
2018/11/29	17	45.38	1	45.30	44.70	16	3,406	0.47%
2018/11/28	7	44.86	0.7	44.70	44.75	6.3	3,423	0.18%
2018/11/27	9	44.04	1	43.30	45.30	8	3,481	0.23%
2018/11/26	44	43.77	0	0.00	43.85	44	3,496	1.26%
2018/11/23	28	44.22	3	43.13	43.00	25	3,529	0.71%
2018/11/22	4.2	44.84	0	0.00	44.00	4.2	3,541	0.12%
2018/11/21	43	44.69	0	0.00	45.00	43	3,556	1.21%
2018/11/20	6	44.69	1	44.30	44.30	5	3,605	0.14%
2018/11/19	13	45.05	0	0.00	44.20	13	3,647	0.36%
2018/11/16	1	44.00	3	44.20	44.10	-2	3,755	-0.05%
2018/11/15	3	45.10	7	45.01	45.15	-4	3,882	-0.10%
2018/11/14	13	45.45	11	45.43	45.10	2	3,930	0.05%
2018/11/13	36	45.99	98	45.39	45.25	-62	3,910	-1.59%
2018/11/12	133	45.53	16.6	45.27	45.85	116.4	3,818	3.05%	大買/鉅額交易
2018/11/09	9	41.88	4	41.73	41.70	5	3,762	0.13%
2018/11/08	3	43.00	0	0.00	42.65	3	3,765	0.08%
2018/11/07	4	44.09	59	44.16	43.50	-55	3,768	-1.46%
2018/11/06	53	43.40	28	42.66	42.95	25	3,763	0.66%
2018/11/05	10	40.09	2	39.70	40.60	8	3,708	0.22%
2018/11/02	6	40.82	5	40.26	40.10	1	3,703	0.03%
2018/11/01	26	39.60	25	39.98	39.85	1	3,695	0.03%
2018/10/31	14	39.17	2	39.10	39.30	12	3,686	0.33%
2018/10/30	0	0.00	3.4	38.80	38.50	-3.4	3,673	-0.09%
2018/10/29	9	37.53	11	37.42	37.65	-2	3,649	-0.05%
2018/10/26	13	38.27	21	38.12	37.35	-8	3,645	-0.22%
2018/10/25	2	38.30	43	38.46	38.55	-41	3,625	-1.13%
2018/10/24	11	40.36	17	40.14	39.70	-6	3,607	-0.17%
2018/10/23	22	41.32	38	40.95	40.50	-16	3,598	-0.44%
2018/10/22	9	42.73	24	43.10	42.40	-15	3,581	-0.42%
2018/10/19	38	42.13	49	41.87	42.90	-11	3,565	-0.31%
2018/10/18	35	42.89	62	42.49	42.20	-27	3,514	-0.77%
2018/10/17	5	41.10	7	40.10	40.10	-2	3,448	-0.06%
2018/10/16	5	41.78	5.6	41.29	40.80	-0.6	3,437	-0.02%
2018/10/15	11	39.20	8	40.13	40.15	3	3,422	0.09%
2018/10/12	9	40.11	61.8	40.07	40.15	-52.8	3,415	-1.55%
2018/10/11	41	38.92	113	38.76	39.50	-72	3,391	-2.12%	大賣/
2018/10/09	17.1	42.69	48	42.99	42.50	-30.9	3,348	-0.92%
2018/10/08	45	42.91	2	43.45	43.45	43	3,330	1.29%
2018/10/05	17	44.58	62.9	44.36	44.00	-45.9	3,318	-1.38%
2018/10/04	7.9	47.12	61.4	46.74	47.50	-53.5	3,269	-1.64%
2018/10/03	5	46.10	22	45.73	46.60	-17	3,220	-0.53%
2018/10/02	8	46.29	20	46.26	46.00	-12	3,187	-0.38%
2018/10/01	1	48.30	13	47.86	48.45	-12	3,143	-0.38%
2018/09/28	1	48.60	6	47.88	47.60	-5	3,124	-0.16%
2018/09/27	26	49.35	22	49.01	48.70	4	3,090	0.13%
2018/09/26	17	51.73	16	50.94	50.20	1	3,034	0.03%
2018/09/25	108	50.66	28	50.08	52.00	80	2,962	2.70%	大買/
2018/09/21	15	48.87	12	48.91	48.90	3	2,896	0.10%
2018/09/20	22	48.66	156	48.13	48.45	-134	2,841	-4.72%	大賣/鉅額交易
2018/09/19	19	51.47	13	52.38	51.30	6	2,715	0.22%
2018/09/18	18	52.67	105	53.00	51.90	-87	2,642	-3.29%	大賣/
2018/09/17	111	51.37	26	52.43	53.00	85	2,453	3.46%	大買/
2018/09/14	23	49.12	41	48.81	49.40	-18	2,257	-0.80%
2018/09/13	119	48.19	76	47.38	48.80	43	2,109	2.04%	大買/
2018/09/12	124	46.48	45	46.03	45.35	79	1,952	4.05%	大買/
2018/09/11	20	43.94	18	43.86	44.80	2	1,806	0.11%
2018/09/10	33	43.23	28	43.83	42.35	5	1,741	0.29%
2018/09/07	42	45.94	56	45.76	44.00	-14	1,678	-0.83%
2018/09/06	95	46.55	31	46.28	46.10	64	1,520	4.21%
2018/09/05	31	43.96	0	0.00	44.00	31	1,378	2.25%
2018/09/04	9	42.26	13	42.88	42.30	-4	1,314	-0.30%
2018/09/03	24	42.53	12	42.80	42.70	12	1,284	0.93%
2018/08/31	24.3	39.77	5	39.69	39.70	19.3	1,224	1.58%
2018/08/30	8	41.62	14	41.11	41.00	-6	1,195	-0.50%
2018/08/29	5	41.64	73	40.84	40.45	-68	1,158	-5.87%
2018/08/28	2	42.63	0	0.00	41.60	2	1,137	0.18%
2018/08/27	7.3	43.45	16	43.45	42.90	-8.7	1,104	-0.79%
2018/08/24	7	42.49	6	42.30	42.30	1	1,042	0.10%
2018/08/23	35	43.39	529	42.33	44.00	-494	1,000	-49.39%	大賣/鉅額交易
2018/08/22	372	42.99	21	41.82	43.50	351	877	40.01%	大買/鉅額交易
2018/08/21	148	39.61	1	38.00	39.65	147	725	20.26%	大買/鉅額交易
2018/08/16	0	0.00	6	36.26	35.45	-6	643	-0.93%
2018/08/15	0	0.00	1	37.90	37.25	-1	626	-0.16%
2018/08/14	22	38.60	7	37.47	38.60	15	619	2.42%
2018/08/13	14	38.36	4	38.28	38.00	10	599	1.67%
2018/08/10	0	0.00	1	36.40	35.65	-1	553	-0.18%
2018/08/08	1	35.60	0	0.00	35.15	1	638	0.16%
2018/08/02	5	35.39	0	0.00	34.80	5	634	0.79%
2018/08/01	4	36.11	10	35.95	35.90	-6	627	-0.96%
2018/07/31	13	35.87	0	0.00	35.85	13	622	2.09%
2018/07/30	1	35.20	0	0.00	35.50	1	620	0.16%
2018/07/26	4	35.39	0	0.00	35.10	4	608	0.66%
2018/07/25	5	34.32	14	34.60	34.60	-9	603	-1.49%
2018/07/24	6	34.58	0	0.00	34.50	6	603	0.99%
2018/07/23	6	34.70	0	0.00	34.45	6	603	0.99%
2018/07/20	11	35.01	0	0.00	34.80	11	604	1.82%
2018/07/19	20	35.07	0	0.00	34.90	20	601	3.33%
2018/07/18	17	34.42	0	0.00	34.20	17	597	2.85%
2018/07/17	5	34.84	0	0.00	34.35	5	598	0.84%
2018/07/16	5	35.10	10	35.35	35.00	-5	594	-0.84%
2018/07/13	10	35.52	0	0.00	35.45	10	593	1.69%
2018/07/12	11	34.45	0	0.00	34.60	11	584	1.88%
2018/07/10	8	34.41	0	0.00	34.55	8	589	1.36%
2018/07/09	5	33.40	0	0.00	33.35	5	595	0.84%
2018/07/06	5	32.80	0	0.00	32.95	5	615	0.81%
2018/07/05	5	33.55	11	33.91	33.50	-6	703	-0.85%
2018/07/04	9	34.21	0	0.00	34.05	9	701	1.28%
2018/07/03	6	34.83	7	35.29	34.20	-1	705	-0.14%
2018/07/02	14	35.74	7	36.40	35.05	7	698	1.00%
2018/06/29	24	34.01	3	34.30	33.90	21	672	3.12%
2018/06/27	0	0.00	7	35.88	34.95	-7	639	-1.09%
2018/06/22	3	37.20	16	37.84	37.00	-13	618	-2.10%
2018/06/21	0	0.00	6	38.27	38.00	-6	608	-0.99%
2018/06/20	3	38.10	1	38.55	38.00	2	607	0.33%
2018/06/19	1	39.15	0	0.00	39.10	1	605	0.17%
2018/06/14	10	39.90	0	0.00	39.95	10	610	1.64%
2018/06/13	1	40.20	0	0.00	40.25	1	609	0.16%
2018/06/12	4	40.63	11	40.65	41.00	-7	617	-1.13%
2018/06/11	0	0.00	4	41.04	40.90	-4	628	-0.64%
2018/06/08	0	0.00	3	42.97	43.20	-3	618	-0.49%
2018/06/07	0	0.00	1	42.45	42.50	-1	614	-0.16%
2018/06/06	0	0.00	3	42.03	42.00	-3	639	-0.47%
2018/06/05	0	0.00	4	42.10	41.85	-4	648	-0.62%
2018/06/04	0	0.00	1	42.00	41.65	-1	651	-0.15%
2018/05/30	0	0.00	3	40.35	40.50	-3	672	-0.45%
2018/05/24	2	41.05	0	0.00	41.00	2	871	0.23%
2018/05/23	8	41.47	0	0.00	41.00	8	981	0.81%
2018/05/22	2	40.80	0	0.00	40.70	2	1,029	0.19%
2018/05/21	5	42.60	5	41.80	41.80	0	1,027	0.00%
2018/05/18	1	42.30	5	42.36	42.10	-4	1,029	-0.39%
2018/05/17	63	46.00	63	44.45	43.30	0	1,024	0.00%
2018/05/15	2	39.70	1	38.95	38.70	1	953	0.10%
2018/05/14	1	40.15	0	0.00	39.70	1	970	0.10%
2018/05/10	1	41.30	3	41.10	40.85	-2	986	-0.20%
2018/05/08	0	0.00	2	40.35	40.50	-2	998	-0.20%
2018/05/07	6	40.70	2	40.75	40.05	4	1,019	0.39%
2018/05/04	0	0.00	1	40.50	40.20	-1	1,016	-0.10%
2018/05/03	1	41.40	0	0.00	40.45	1	1,016	0.10%
2018/05/02	1	41.30	5	41.51	41.30	-4	1,017	-0.39%
2018/04/26	1	40.00	0	0.00	40.50	1	1,018	0.10%
2018/04/25	0	0.00	2	41.63	41.55	-2	1,015	-0.20%
2018/04/24	2	42.48	0	0.00	41.70	2	1,017	0.20%
2018/04/19	0	0.00	0.1	44.65	44.65	-0.1	1,041	-0.01%
2018/04/18	1	44.50	6	44.46	44.50	-5	1,040	-0.48%
2018/04/17	0	0.00	3	45.00	44.30	-3	1,055	-0.28%
2018/04/16	0	0.00	9.7	45.37	44.50	-9.7	1,053	-0.92%
2018/04/13	0	0.00	2	47.20	46.35	-2	1,042	-0.19%
2018/04/12	2	47.90	0	0.00	47.65	2	1,031	0.19%
2018/04/11	15	54.05	14	52.45	50.00	1	1,008	0.10%
2018/04/09	1	51.00	1	50.70	51.00	0	916	0.00%
2018/04/02	1	50.40	0	0.00	50.00	1	908	0.11%
2018/03/30	3	50.73	0	0.00	50.20	3	907	0.33%
2018/03/29	2	50.35	1	50.40	49.90	1	907	0.11%
2018/03/28	2	50.40	0	0.00	50.00	2	905	0.22%
2018/03/21	3	51.80	0	0.00	52.20	3	876	0.34%
2018/03/19	1	53.20	7	53.00	53.00	-6	884	-0.68%
2018/03/16	9	54.07	0	0.00	54.00	9	882	1.02%
2018/03/14	0	0.00	3	53.07	53.00	-3	873	-0.34%
2018/03/12	1	52.20	0	0.00	51.40	1	868	0.12%
2018/03/09	0	0.00	0.1	55.00	55.00	-0.1	852	-0.01%
2018/03/06	0	0.00	5	56.34	55.10	-5	836	-0.60%
2018/03/05	1	56.60	1	56.80	55.70	0	822	0.00%
2018/03/02	11	57.69	5	58.14	57.00	6	804	0.75%
2018/03/01	6	57.75	0	0.00	58.00	6	767	0.78%
2018/02/27	2	57.20	20	56.62	55.10	-18	712	-2.53%
2018/02/26	14	55.07	14	54.30	56.70	0	682	0.00%
2018/02/23	5	54.82	20	54.53	55.10	-15	634	-2.36%
2018/02/22	19	52.13	19	51.42	52.60	0	531	0.01%
2018/02/09	1	39.10	0	0.00	39.60	1	532	0.19%
2018/02/08	4	40.25	0	0.00	40.25	4	561	0.71%
2018/02/06	0	0.00	1	43.00	40.30	-1	555	-0.18%
2018/02/02	1	45.65	0	0.00	45.65	1	578	0.17%
2018/01/30	1	44.95	0	0.00	46.60	1	558	0.18%
2018/01/29	0	0.00	0.2	45.05	45.30	-0.2	539	-0.04%
2018/01/23	0	0.00	1	45.65	45.65	-1	550	-0.18%
2018/01/22	0	0.00	1	46.45	45.70	-1	555	-0.18%
2018/01/18	1	47.00	1	47.35	46.75	0	558	0.00%
2018/01/17	22	47.36	0	0.00	47.10	22	559	3.94%
2018/01/12	1	45.50	0.9	45.50	45.30	0.1	534	0.01%
2018/01/11	0	0.00	9	46.50	45.50	-9	534	-1.68%
2018/01/09	0	0.00	2.2	47.67	47.65	-2.2	539	-0.42%
2018/01/08	0	0.00	1	47.65	47.65	-1	549	-0.18%
2018/01/05	1	48.70	6	48.13	47.90	-5	550	-0.91%
2018/01/04	2	48.08	2	48.20	48.50	0	565	0.00%
2018/01/03	2	48.13	0	0.00	47.85	2	585	0.34%
2018/01/02	4	48.63	0	0.00	48.35	4	593	0.67%