均豪 (5443)-凱基-台北券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
55.8
漲跌
▼0.6
漲幅
-1.06%
成交量
3,498張
產業
上櫃光電類股▲1.45%
351人加入追蹤

立即追蹤
本地時間:14:30

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

均豪 (5443)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
2024/04/25	260	55.64	276	56.46	55.80	-16	11,165	-0.14%	大買/大賣/
2024/04/24	195	56.15	538	56.53	56.40	-343	11,147	-3.08%	大買/大賣/鉅額交易
2024/04/23	242	53.44	298	53.87	53.60	-56	11,163	-0.50%	大買/大賣/
2024/04/22	1,377	53.19	457	55.32	52.10	920	11,216	8.20%	大買/大賣/鉅額交易
2024/04/19	939.1	57.03	796	58.11	56.00	143.1	11,192	1.28%	大買/大賣/鉅額交易
2024/04/18	478	62.46	538	62.89	62.00	-60	11,144	-0.54%	大買/大賣/
2024/04/17	183	63.54	1,079	63.34	63.60	-896	11,100	-8.07%	大買/大賣/鉅額交易
2024/04/16	1,070.1	61.00	452	62.77	60.80	618.1	10,934	5.65%	大買/大賣/鉅額交易
2024/04/15	822	63.70	410	64.11	63.40	412	10,813	3.81%	大買/大賣/鉅額交易
2024/04/12	890	66.46	474	66.47	65.90	416	10,655	3.90%	大買/大賣/鉅額交易
2024/04/11	640	67.30	321	68.14	67.20	319	10,487	3.04%	大買/大賣/鉅額交易
2024/04/10	503	68.87	967	68.62	69.00	-464	10,310	-4.50%	大買/大賣/鉅額交易
2024/04/09	2,279.2	69.95	2,375	69.95	68.20	-95.8	10,106	-0.95%	大買/大賣/
2024/04/08	1,668	68.37	2,414	68.20	68.80	-746	9,506	-7.85%	大買/大賣/鉅額交易
2024/04/03	2,255	69.25	1,920	69.87	67.90	335	9,006	3.72%	大買/大賣/鉅額交易
2024/04/02	1,107	64.46	734	64.55	66.00	373	7,968	4.68%	大買/大賣/鉅額交易
2024/04/01	1,324	57.63	592	57.40	60.00	732	7,593	9.64%	大買/大賣/鉅額交易
2024/03/29	181	54.68	187	55.79	54.60	-6	7,249	-0.08%	大買/大賣/
2024/03/28	348	55.91	333	55.71	56.00	15	7,164	0.21%	大買/大賣/
2024/03/27	82	54.21	425	54.36	55.00	-343	7,071	-4.85%	大賣/鉅額交易
2024/03/26	378	54.52	318	55.53	54.20	60	7,007	0.86%	大買/大賣/
2024/03/25	249	56.82	217	57.78	56.60	32	6,885	0.46%	大買/大賣/
2024/03/22	325	56.08	913	56.55	56.10	-588	6,709	-8.76%	大買/大賣/鉅額交易
2024/03/21	1,409	56.42	953	56.50	56.80	456	6,495	7.02%	大買/大賣/鉅額交易
2024/03/20	537	54.06	664	55.04	53.80	-127	6,210	-2.04%	大買/大賣/鉅額交易
2024/03/19	1,297	55.51	1,621.1	55.03	56.00	-324.1	6,025	-5.38%	大買/大賣/鉅額交易
2024/03/18	877	52.95	554	53.34	54.10	323	5,624	5.74%	大買/大賣/鉅額交易
2024/03/15	1	50.30	15	49.82	49.65	-14	5,405	-0.26%
2024/03/14	68	48.97	76	50.00	48.90	-8	5,313	-0.15%
2024/03/13	49	51.05	126	55.57	51.80	-77	5,183	-1.49%	大賣/
2024/03/12	136	54.38	148	53.69	55.80	-12	4,989	-0.24%	大買/大賣/
2024/03/11	166	52.03	77	53.69	51.50	89	4,806	1.85%	大買/
2024/03/08	5	53.68	0	0.00	53.20	5	4,651	0.11%
2024/03/07	1	58.00	11	59.01	59.10	-10	4,570	-0.22%
2024/03/06	0	0.00	23	56.90	58.00	-23	4,466	-0.51%
2024/03/05	9	52.30	6	53.02	52.90	3	4,365	0.07%
2024/03/04	0	0.00	10	51.15	51.80	-10	4,307	-0.23%
2024/03/01	1	50.60	2	51.70	49.85	-1	4,236	-0.02%
2024/02/29	63	50.29	1	50.40	50.40	62	4,197	1.48%
2024/02/27	19	49.26	121	49.47	49.35	-102	4,184	-2.44%	大賣/鉅額交易
2024/02/26	105	48.76	10	49.11	48.80	95	4,155	2.29%	大買/
2024/02/23	115	50.32	5	50.62	50.00	110	4,237	2.60%	大買/鉅額交易
2024/02/22	1,121	51.52	1,094.1	51.68	51.20	26.9	4,136	0.65%	大買/大賣/
2024/02/21	1,423	48.79	1,354	48.95	49.90	69	3,646	1.89%	大買/大賣/
2024/02/20	76	46.39	116	46.26	48.40	-40	2,926	-1.37%	大賣/
2024/02/19	747	43.12	808	43.34	44.00	-61	2,701	-2.26%	大買/大賣/
2024/02/16	59	40.77	237	41.37	42.05	-178	2,156	-8.26%	大賣/鉅額交易
2024/02/15	233	37.30	108	37.40	38.25	125	2,025	6.17%	大買/大賣/鉅額交易
2024/02/05	19	34.82	27	34.68	34.80	-8	1,919	-0.42%
2024/02/02	37	34.51	110	34.54	34.65	-73	1,901	-3.84%	大賣/
2024/02/01	32	34.75	62	34.94	34.50	-30	1,885	-1.59%
2024/01/31	139	34.99	83	35.19	34.85	56	1,865	3.00%	大買/
2024/01/30	104	35.65	251	36.01	35.40	-147	1,835	-8.01%	大買/大賣/鉅額交易
2024/01/29	292	35.51	77	34.83	35.55	215	1,787	12.03%	大買/鉅額交易
2024/01/26	164	34.73	227	35.16	34.60	-63	1,724	-3.65%	大買/大賣/
2024/01/25	73	35.06	187	35.36	35.10	-114	1,679	-6.79%	大賣/鉅額交易
2024/01/24	749	35.84	455	35.75	35.50	294	1,640	17.92%	大買/大賣/鉅額交易
2024/01/23	254	35.00	24	34.74	35.10	230	1,497	15.36%	大買/鉅額交易
2024/01/22	159	34.77	105	34.86	34.45	54	1,441	3.75%	大買/大賣/
2024/01/19	421	35.16	779	35.40	34.30	-358	1,383	-25.88%	大買/大賣/鉅額交易
2024/01/18	164	33.31	49	33.33	33.35	115	1,177	9.76%	大買/鉅額交易
2024/01/17	371	34.26	591	34.44	33.85	-220	1,140	-19.29%	大買/大賣/鉅額交易
2024/01/16	409	34.10	308	33.92	34.30	101	1,031	9.79%	大買/大賣/鉅額交易
2024/01/15	734	33.72	350	33.70	33.70	384	915	41.96%	大買/大賣/鉅額交易
2024/01/12	176	33.23	656	33.34	32.60	-480	816	-58.81%	大買/大賣/鉅額交易
2024/01/11	292	31.91	119	32.06	32.40	173	661	26.13%	大買/大賣/鉅額交易
2024/01/10	80	30.91	29	30.72	30.70	51	604	8.43%
2024/01/09	3	30.10	19	30.33	30.10	-16	602	-2.66%
2024/01/08	18	30.72	37	30.87	30.40	-19	608	-3.12%
2024/01/05	66	30.78	24	30.92	30.75	42	607	6.91%
2024/01/04	30	30.77	50	30.68	30.55	-20	603	-3.32%
2024/01/03	34	30.89	205	31.17	30.70	-171	605	-28.26%	大賣/鉅額交易
2024/01/02	36	30.95	26	30.85	31.20	10	598	1.67%
2023/12/29	9	30.49	57	30.60	30.40	-48	595	-8.06%
2023/12/28	15	30.43	19	30.40	30.65	-4	597	-0.67%
2023/12/27	19	30.23	21	30.33	30.20	-2	596	-0.34%
2023/12/26	25	30.21	9	30.21	30.15	16	598	2.67%
2023/12/25	12	29.95	6	30.03	29.95	6	600	1.00%
2023/12/22	6	30.04	21	30.04	30.00	-15	602	-2.49%
2023/12/21	15	30.14	4	30.00	30.00	11	603	1.82%
2023/12/20	17	30.24	1	30.40	30.20	16	603	2.65%
2023/12/19	21	30.07	22	30.15	30.15	-1	606	-0.17%
2023/12/18	2	30.70	35	30.69	30.50	-33	612	-5.39%
2023/12/15	6	31.17	17	31.39	31.00	-11	614	-1.79%
2023/12/14	67	31.44	19	31.34	31.20	48	616	7.78%
2023/12/13	35	31.04	1	31.00	30.90	34	613	5.55%
2023/12/12	0	0.00	76	31.01	30.80	-76	613	-12.38%
2023/12/11	10	31.06	10	31.16	31.15	0	612	0.00%
2023/12/08	53	30.76	23	30.81	30.75	30	612	4.90%
2023/12/07	12	30.95	11	31.05	30.75	1	613	0.16%
2023/12/06	8	31.04	13	31.20	31.05	-5	624	-0.80%
2023/12/05	23	30.92	34	31.32	30.90	-11	629	-1.75%
2023/12/04	19	32.00	53	31.96	31.60	-34	652	-5.21%
2023/12/01	53	31.91	33	31.88	31.80	20	679	2.94%
2023/11/30	19	31.39	14	31.52	31.50	5	716	0.70%
2023/11/29	96	31.52	9	32.06	31.40	87	757	11.48%
2023/11/28	89	31.39	10	31.40	31.60	79	764	10.34%
2023/11/27	61	31.38	57	31.46	30.95	4	762	0.52%
2023/11/24	137	32.26	207	32.20	31.70	-70	777	-9.01%	大買/大賣/
2023/11/22	267	31.61	317	32.07	31.55	-50	763	-6.55%	大買/大賣/
2023/11/21	61	30.70	67	30.57	30.60	-6	703	-0.85%
2023/11/20	27	30.37	36	30.19	30.15	-9	694	-1.30%
2023/11/17	73	29.46	18	29.19	29.65	55	685	8.02%
2023/11/16	11	28.57	10	28.64	28.50	1	676	0.15%
2023/11/15	48	28.57	2	28.55	28.55	46	681	6.75%
2023/11/14	55	28.27	0	0.00	28.30	55	688	7.99%
2023/11/13	7	28.33	9	28.62	28.25	-2	695	-0.29%
2023/11/10	0	0.00	24	28.53	28.30	-24	700	-3.43%
2023/11/09	8	28.81	15	28.83	28.70	-7	705	-0.99%
2023/11/08	23	28.92	4	28.83	28.80	19	719	2.64%
2023/11/07	9	28.83	3	29.12	28.95	6	733	0.82%
2023/11/06	63	28.93	9	28.87	29.00	54	764	7.06%
2023/11/03	10	28.65	9	28.80	28.65	1	793	0.13%
2023/11/02	61	28.52	1	28.55	28.55	60	818	7.33%
2023/11/01	18	28.14	7	28.29	28.05	11	851	1.29%
2023/10/31	6	28.70	19	28.62	28.30	-13	948	-1.37%
2023/10/30	36	29.03	26	29.08	28.95	10	1,016	0.98%
2023/10/27	3	29.12	17	29.24	28.95	-14	1,166	-1.20%
2023/10/26	0	0.00	13	29.31	29.30	-13	1,324	-0.98%
2023/10/25	14	29.71	0	0.00	29.70	14	1,472	0.95%
2023/10/24	22	29.48	8	29.66	29.65	14	1,491	0.94%
2023/10/23	3	29.55	39	29.71	29.40	-36	1,542	-2.33%
2023/10/20	5	29.11	74	29.33	29.60	-69	1,727	-3.99%
2023/10/19	54	28.34	11	28.37	28.50	43	1,730	2.49%
2023/10/18	42	28.65	36	28.57	28.15	6	1,762	0.34%
2023/10/17	29	29.83	56	29.64	29.20	-27	1,793	-1.51%
2023/10/16	10	29.95	80	29.93	29.65	-70	1,856	-3.77%
2023/10/13	64	30.59	14	30.77	30.40	50	1,866	2.68%
2023/10/12	23	30.66	31	30.63	30.70	-8	1,884	-0.42%
2023/10/11	0	0.00	63	30.59	30.35	-63	1,921	-3.28%
2023/10/06	33	31.13	2	31.15	30.90	31	2,031	1.53%
2023/10/05	118	31.54	92	31.47	31.20	26	2,034	1.28%	大買/
2023/10/04	77	31.08	123	31.01	31.00	-46	2,038	-2.26%	大賣/
2023/10/03	50	30.97	92	30.98	31.00	-42	2,039	-2.06%
2023/10/02	102	30.96	67	30.96	31.10	35	2,044	1.71%	大買/
2023/09/28	44	30.53	77	30.52	30.50	-33	2,052	-1.61%
2023/09/27	20	30.46	35	30.33	30.50	-15	2,054	-0.73%
2023/09/26	3	30.43	35	30.61	30.30	-32	2,066	-1.55%
2023/09/25	12	30.92	0	0.00	30.85	12	2,070	0.58%
2023/09/22	39	30.57	18	30.56	30.80	21	2,074	1.01%
2023/09/21	184	30.27	29	30.26	30.30	155	2,075	7.47%	大買/鉅額交易
2023/09/20	3	30.60	66	30.86	30.60	-63	2,072	-3.04%
2023/09/19	4	30.85	46	31.07	30.85	-42	2,080	-2.02%
2023/09/18	20	31.23	12	31.40	31.15	8	2,084	0.38%
2023/09/15	5	31.69	30	31.58	31.45	-25	2,092	-1.19%
2023/09/14	85	31.67	23	31.60	31.70	62	2,114	2.93%
2023/09/13	43	31.42	4	31.65	31.30	39	2,157	1.81%
2023/09/12	23	31.39	4	31.34	31.25	19	2,189	0.87%
2023/09/11	94	31.48	40	31.81	31.35	54	2,257	2.39%
2023/09/08	30	32.60	23	32.67	32.40	7	2,408	0.29%
2023/09/07	83	33.31	42	33.33	32.90	41	2,422	1.69%
2023/09/06	126	33.86	13	33.53	33.75	113	2,414	4.68%	大買/鉅額交易
2023/09/05	137	33.29	175	33.65	33.55	-38	2,404	-1.58%	大買/大賣/
2023/09/04	119	33.24	196	33.69	32.70	-77	2,397	-3.21%	大買/大賣/
2023/09/01	164	32.82	48	32.70	32.50	116	2,495	4.65%	大買/鉅額交易
2023/08/31	23	32.29	46	32.38	32.10	-23	2,518	-0.91%
2023/08/30	94	32.72	64	32.86	32.40	30	2,527	1.19%
2023/08/29	45	31.47	56	31.64	31.90	-11	2,512	-0.44%
2023/08/28	97	32.25	146	32.42	32.05	-49	2,513	-1.95%	大賣/
2023/08/25	623	32.32	792	32.82	33.40	-169	2,489	-6.79%	大買/大賣/鉅額交易
2023/08/24	47	30.64	76	30.53	30.55	-29	2,387	-1.21%
2023/08/23	56	30.38	18	30.39	30.35	38	2,416	1.57%
2023/08/22	20	30.23	62	30.40	30.10	-42	2,556	-1.64%
2023/08/21	17	30.52	42	30.60	30.45	-25	2,552	-0.98%
2023/08/18	36	30.78	107	31.19	30.55	-71	2,546	-2.79%	大賣/
2023/08/17	129	31.05	64	30.68	31.40	65	2,537	2.56%	大買/
2023/08/16	94	30.76	45	30.57	30.75	49	2,528	1.94%
2023/08/15	56	31.12	24	31.14	31.10	32	2,522	1.27%
2023/08/14	103	30.84	71	31.28	30.70	32	2,515	1.27%	大買/
2023/08/11	100	32.32	77	32.67	32.00	23	2,501	0.92%
2023/08/10	123	32.59	155	32.97	32.45	-32	2,485	-1.29%	大買/大賣/
2023/08/09	215	34.23	132	34.51	34.00	83	2,453	3.38%	大買/大賣/
2023/08/08	71	34.72	171	34.85	34.55	-100	2,421	-4.13%	大賣/
2023/08/07	151	35.25	286	34.95	35.45	-135	2,402	-5.62%	大買/大賣/鉅額交易
2023/08/04	483	35.43	299	35.18	35.50	184	2,366	7.77%	大買/大賣/鉅額交易
2023/08/02	214	34.22	330	34.59	34.30	-116	2,269	-5.11%	大買/大賣/鉅額交易
2023/08/01	571.1	35.71	712	36.24	35.70	-140.9	2,198	-6.41%	大買/大賣/鉅額交易
2023/07/31	797	35.03	934	35.28	35.00	-137	2,046	-6.70%	大買/大賣/鉅額交易
2023/07/28	393	34.49	503	34.35	34.50	-110	1,885	-5.83%	大買/大賣/鉅額交易
2023/07/27	134	33.44	41	33.51	33.20	93	1,737	5.35%	大買/
2023/07/26	136	33.40	227	33.52	33.15	-91	1,717	-5.30%	大買/大賣/
2023/07/25	870	34.02	660	33.99	34.20	210	1,665	12.61%	大買/大賣/鉅額交易
2023/07/24	45	32.19	136	32.36	32.00	-91	1,477	-6.16%	大賣/
2023/07/21	140	32.90	206	33.01	32.65	-66	1,467	-4.50%	大買/大賣/
2023/07/20	260	32.66	105	32.41	32.95	155	1,436	10.79%	大買/大賣/鉅額交易
2023/07/19	291	32.09	382	32.68	31.90	-91	1,397	-6.51%	大買/大賣/
2023/07/18	49	31.14	152	31.66	31.40	-103	1,334	-7.72%	大賣/鉅額交易
2023/07/17	122	32.12	71	32.32	31.90	51	1,318	3.87%	大買/
2023/07/14	184	32.17	93	32.04	32.40	91	1,301	6.99%	大買/
2023/07/13	323	31.96	331	32.38	32.45	-8	1,269	-0.63%	大買/大賣/
2023/07/12	8	30.05	80	30.19	30.05	-72	1,159	-6.21%
2023/07/11	30	30.10	60	30.40	30.00	-30	1,155	-2.60%
2023/07/10	8	30.73	102	30.88	30.60	-94	1,150	-8.17%	大賣/
2023/07/07	7	31.10	90	31.47	30.90	-83	1,148	-7.23%
2023/07/06	106	32.19	19	32.03	32.00	87	1,141	7.62%	大買/
2023/07/05	37	32.04	39	32.19	32.05	-2	1,130	-0.18%
2023/07/04	122	32.09	87	31.79	32.10	35	1,125	3.11%	大買/
2023/07/03	82	31.62	52	31.58	31.55	30	1,111	2.70%
2023/06/30	100	31.18	29	31.04	31.40	71	1,105	6.42%
2023/06/29	21	30.87	21	31.00	30.75	0	1,100	0.00%
2023/06/28	27	30.79	23	30.94	30.75	4	1,098	0.36%
2023/06/27	19	30.68	67	31.14	30.60	-48	1,099	-4.37%
2023/06/26	46	31.67	63	31.69	31.50	-17	1,088	-1.56%
2023/06/21	27	32.12	56	32.07	32.05	-29	1,079	-2.69%
2023/06/20	93	32.51	149	32.19	32.05	-56	1,069	-5.24%	大賣/
2023/06/19	290	33.92	141	33.69	34.05	149	1,044	14.26%	大買/大賣/鉅額交易
2023/06/16	42	33.49	113	34.03	33.30	-71	1,000	-7.10%	大賣/
2023/06/15	288	33.92	378	33.99	33.80	-90	970	-9.27%	大買/大賣/
2023/06/14	442	33.54	254	33.91	33.80	188	898	20.93%	大買/大賣/鉅額交易
2023/06/13	240	32.16	88	32.16	31.95	152	737	20.61%	大買/鉅額交易
2023/06/12	41	32.13	58	32.37	31.70	-17	718	-2.37%
2023/06/09	70	32.91	116	32.93	32.60	-46	698	-6.58%	大賣/
2023/06/08	130	32.65	184	33.10	32.30	-54	685	-7.88%	大買/大賣/
2023/06/07	593	32.74	604	33.18	33.20	-11	652	-1.69%	大買/大賣/
2023/06/06	127	31.39	358	31.60	31.20	-231	519	-44.48%	大買/大賣/鉅額交易
2023/06/05	100	31.07	47	31.04	31.00	53	504	10.50%
2023/06/02	43	30.95	77	31.10	30.75	-34	537	-6.33%
2023/06/01	113	30.98	95	30.99	30.90	18	531	3.39%	大買/
2023/05/31	92	30.64	3	30.45	30.65	89	515	17.27%
2023/05/30	88	30.25	36	30.21	30.45	52	505	10.29%
2023/05/29	116	30.15	101	30.55	30.05	15	500	3.00%	大買/大賣/
2023/05/26	339	30.72	476	30.97	31.20	-137	474	-28.86%	大買/大賣/鉅額交易
2023/05/25	18	28.62	8	28.75	28.80	10	334	2.99%
2023/05/24	22	28.55	7	28.56	28.55	15	333	4.50%
2023/05/23	2	28.60	3	28.57	28.60	-1	336	-0.30%
2023/05/22	2	28.28	5	28.36	28.45	-3	340	-0.88%
2023/05/19	8	28.19	2	28.23	28.20	6	342	1.75%
2023/05/18	7	28.20	5	28.29	28.20	2	343	0.58%
2023/05/17	27	28.11	5	28.12	28.10	22	344	6.38%
2023/05/16	9	28.05	1	28.05	28.05	8	345	2.31%
2023/05/15	7	27.86	16	27.94	27.95	-9	347	-2.59%
2023/05/12	13	27.72	1	27.75	27.80	12	352	3.40%
2023/05/11	4	27.70	101	27.83	27.70	-97	354	-27.39%	大賣/
2023/05/10	0	0.00	5	28.14	28.15	-5	352	-1.42%
2023/05/09	0	0.00	24	28.17	28.20	-24	358	-6.70%
2023/05/08	0	0.00	17	28.39	28.30	-17	361	-4.70%
2023/05/05	0	0.00	11	28.50	28.35	-11	368	-2.98%
2023/05/04	0	0.00	10	28.29	28.35	-10	383	-2.61%
2023/05/03	7	28.18	15	28.35	28.30	-8	390	-2.05%
2023/05/02	3	28.30	9	28.43	28.45	-6	395	-1.52%
2023/04/28	10	28.21	9	28.31	28.40	1	412	0.24%
2023/04/27	6	28.13	22	28.08	28.10	-16	416	-3.84%
2023/04/26	3	28.02	18	27.90	28.10	-15	420	-3.57%
2023/04/25	21	28.23	92	28.09	27.95	-71	441	-16.08%
2023/04/24	26	28.18	16	28.26	28.15	10	453	2.21%
2023/04/21	39	28.52	69	28.50	28.30	-30	478	-6.27%
2023/04/20	1	28.95	58	28.94	28.85	-57	474	-12.02%
2023/04/19	1	29.15	25	29.27	29.20	-24	474	-5.06%
2023/04/18	1	29.40	42	29.49	29.45	-41	472	-8.68%
2023/04/17	35	29.18	12	29.24	29.35	23	467	4.92%
2023/04/14	0	0.00	13	28.96	28.95	-13	464	-2.80%
2023/04/13	3	28.95	41	29.08	28.85	-38	465	-8.16%
2023/04/12	21	28.87	6	29.06	29.15	15	467	3.21%
2023/04/11	4	28.63	12	28.79	28.75	-8	470	-1.70%
2023/04/10	8	28.88	5	28.90	28.90	3	479	0.63%
2023/04/07	11	28.98	9	28.97	28.85	2	479	0.42%
2023/04/06	2	29.03	14	28.99	29.00	-12	479	-2.50%
2023/03/31	16	29.05	3	29.08	29.00	13	481	2.70%
2023/03/30	9	29.13	2	29.10	29.10	7	485	1.44%
2023/03/29	18	28.98	19	28.99	29.00	-1	488	-0.20%
2023/03/28	12	28.93	33	29.16	28.80	-21	497	-4.22%
2023/03/27	1	29.40	8	29.56	29.35	-7	496	-1.41%
2023/03/24	0	0.00	26	29.52	29.35	-26	505	-5.14%
2023/03/23	58	29.32	7	29.39	29.35	51	521	9.77%
2023/03/22	19	29.33	3	29.40	29.30	16	580	2.76%
2023/03/21	10	29.37	10	29.41	29.25	0	624	0.00%
2023/03/20	59	29.13	5	29.19	29.25	54	762	7.08%
2023/03/17	9	28.80	5	28.83	28.80	4	863	0.46%
2023/03/16	4	28.68	32	28.70	28.55	-28	864	-3.24%
2023/03/15	5	29.37	4	29.15	29.00	1	861	0.12%
2023/03/14	16	29.33	39	29.37	29.10	-23	862	-2.67%
2023/03/13	41	29.26	25	29.30	29.40	16	860	1.86%
2023/03/10	117	30.03	1	30.30	30.00	116	854	13.58%	大買/鉅額交易
2023/03/09	21	30.37	76	30.81	30.30	-55	850	-6.46%
2023/03/08	99	30.82	119	30.92	30.75	-20	842	-2.37%	大賣/
2023/03/07	24	30.89	70	30.94	30.65	-46	818	-5.62%
2023/03/06	32	30.08	0	0.00	30.00	32	770	4.15%
2023/03/03	61	29.80	4	29.80	29.80	57	764	7.46%
2023/03/02	6	29.83	17	29.81	29.70	-11	766	-1.44%
2023/03/01	48	29.76	10	29.78	29.80	38	764	4.97%
2023/02/24	1	29.75	22	29.69	29.45	-21	763	-2.75%
2023/02/23	24	29.38	7	29.43	29.40	17	756	2.25%
2023/02/22	19	29.06	3	29.15	29.05	16	760	2.10%
2023/02/21	21	29.46	2	29.45	29.40	19	779	2.44%
2023/02/20	28	29.40	10	29.41	29.45	18	786	2.29%
2023/02/17	17	29.03	6	29.10	29.10	11	785	1.40%
2023/02/16	36	29.03	0	0.00	29.00	36	785	4.59%
2023/02/15	6	28.84	0	0.00	28.80	6	787	0.76%
2023/02/14	23	29.03	2	29.15	28.95	21	787	2.67%
2023/02/13	2	28.75	23	28.72	28.80	-21	788	-2.66%
2023/02/10	0	0.00	24	29.11	28.80	-24	790	-3.04%
2023/02/09	20	29.44	8	29.51	29.35	12	785	1.53%
2023/02/08	41	29.61	3	29.55	29.55	38	784	4.84%
2023/02/07	64	29.29	7	29.38	29.40	57	779	7.31%
2023/02/06	28	29.26	27	29.09	29.00	1	775	0.13%
2023/02/03	19	29.38	22	29.44	29.50	-3	771	-0.39%
2023/02/02	63	29.41	3	29.58	29.45	60	765	7.84%
2023/02/01	42	29.05	23	29.20	29.05	19	750	2.53%
2023/01/31	51	28.84	4	28.90	28.90	47	745	6.31%
2023/01/30	99	28.64	20	28.75	28.75	79	739	10.69%
2023/01/17	63	28.03	11	28.17	28.25	52	723	7.18%
2023/01/16	30	28.11	14	28.05	28.05	16	719	2.22%
2023/01/13	131	28.57	182	28.44	28.10	-51	714	-7.13%	大買/大賣/
2023/01/12	8	28.60	105	28.80	28.45	-97	694	-13.97%	大賣/
2023/01/11	157	28.89	5	28.78	29.05	152	678	22.40%	大買/鉅額交易
2023/01/10	7	28.46	14	28.44	28.30	-7	652	-1.07%
2023/01/09	28	28.41	14	28.47	28.50	14	652	2.15%
2023/01/06	19	28.23	13	28.23	28.30	6	653	0.92%
2023/01/05	2	28.25	27	28.32	28.25	-25	656	-3.81%
2023/01/04	23	28.16	4	28.19	28.20	19	655	2.90%
2023/01/03	59	27.84	82	27.79	28.00	-23	657	-3.50%
2022/12/30	11	27.57	240	27.60	27.60	-229	654	-35.00%	大賣/鉅額交易
2022/12/29	40	27.48	292	27.50	27.60	-252	648	-38.86%	大賣/鉅額交易
2022/12/28	44	27.67	342	27.72	27.55	-298	644	-46.26%	大賣/鉅額交易
2022/12/27	16	28.78	3	28.80	28.70	13	634	2.05%
2022/12/26	7	28.67	26	28.60	28.65	-19	633	-3.00%
2022/12/23	36	28.56	23	28.49	28.65	13	633	2.05%
2022/12/22	44	28.87	39	28.94	28.90	5	632	0.79%
2022/12/21	11	28.19	6	28.53	28.40	5	630	0.79%
2022/12/20	37	28.65	0	0.00	28.30	37	629	5.88%
2022/12/19	2	29.13	22	29.06	29.30	-20	622	-3.21%
2022/12/16	25	28.99	37	29.09	28.90	-12	619	-1.94%
2022/12/15	26	29.74	35	29.91	29.60	-9	611	-1.47%
2022/12/14	134	30.50	194	30.44	30.25	-60	593	-10.11%	大買/大賣/
2022/12/13	47	30.74	50	30.54	30.00	-3	533	-0.56%
2022/12/12	253	30.70	313	30.80	31.50	-60	490	-12.24%	大買/大賣/
2022/12/09	138	29.65	118	30.09	30.65	20	353	5.66%	大買/大賣/
2022/12/08	36	27.78	10	27.76	27.90	26	254	10.22%
2022/12/07	12	27.94	10	27.87	27.60	2	264	0.76%
2022/12/06	6	28.07	34	28.18	28.05	-28	332	-8.43%
2022/12/05	5	28.60	5	28.60	28.60	0	331	0.00%
2022/12/02	18	28.53	11	28.64	28.55	7	331	2.11%
2022/12/01	45	28.50	13	28.70	28.55	32	331	9.66%
2022/11/30	2	28.10	1	28.10	28.10	1	328	0.30%
2022/11/29	4	28.05	19	27.92	28.05	-15	331	-4.52%
2022/11/28	3	27.73	1	27.90	27.90	2	331	0.60%
2022/11/25	0	0.00	39	27.96	27.80	-39	334	-11.64%
2022/11/24	36	28.09	0	0.00	28.05	36	338	10.64%
2022/11/23	29	27.70	22	27.85	27.85	7	336	2.08%
2022/11/22	3	27.95	28	27.82	27.60	-25	340	-7.35%
2022/11/21	6	27.98	22	28.08	27.95	-16	364	-4.39%
2022/11/18	8	28.32	29	28.54	28.30	-21	367	-5.71%
2022/11/17	87	28.45	15	28.18	28.65	72	363	19.82%
2022/11/16	50	27.58	34	27.74	27.60	16	348	4.59%
2022/11/15	21	26.88	6	26.97	27.00	15	364	4.11%
2022/11/14	5	26.64	3	26.65	26.65	2	427	0.47%
2022/11/11	5	26.78	8	26.94	26.60	-3	428	-0.70%
2022/11/10	1	26.65	0	0.00	26.65	1	423	0.24%
2022/11/09	6	26.78	0	0.00	26.70	6	422	1.42%
2022/11/08	13	26.75	0	0.00	26.45	13	423	3.07%
2022/11/07	2	26.30	2	26.65	26.55	0	422	0.00%
2022/11/04	4	26.18	7	26.30	26.25	-3	423	-0.71%
2022/11/03	1	25.70	5	26.00	26.15	-4	424	-0.94%
2022/11/02	1	25.85	3	25.88	25.85	-2	422	-0.47%
2022/11/01	29	25.46	0	0.00	25.50	29	421	6.87%
2022/10/31	30	25.42	0	0.00	25.45	30	421	7.12%
2022/10/28	0	0.00	29	25.45	25.25	-29	422	-6.87%
2022/10/27	8	25.20	2	25.55	25.50	6	422	1.42%
2022/10/26	21	25.04	2	24.98	25.00	19	421	4.51%
2022/10/25	2	24.95	7	25.16	24.95	-5	421	-1.19%
2022/10/24	25	25.26	10	25.32	25.05	15	420	3.56%
2022/10/21	1	25.20	24	25.05	25.00	-23	420	-5.47%
2022/10/20	2	25.05	24	25.09	25.05	-22	421	-5.22%
2022/10/19	18	25.52	4	25.55	25.40	14	426	3.29%
2022/10/18	3	25.43	24	25.43	25.40	-21	434	-4.83%
2022/10/17	10	25.07	21	24.93	25.25	-11	436	-2.52%
2022/10/14	26	25.49	3	25.78	25.50	23	436	5.27%
2022/10/13	6	24.43	20	25.31	24.45	-14	433	-3.23%
2022/10/12	2	25.55	35	25.36	25.55	-33	431	-7.64%
2022/10/11	9	25.51	29	25.70	25.55	-20	433	-4.61%
2022/10/07	5	26.68	4	26.93	26.70	1	431	0.23%
2022/10/06	2	26.73	7	26.89	26.70	-5	434	-1.15%
2022/10/05	8	27.03	15	27.11	26.80	-7	434	-1.61%
2022/10/04	31	26.70	3	26.53	26.70	28	434	6.44%
2022/10/03	2	26.10	32	26.15	26.10	-30	432	-6.94%
2022/09/30	26	25.66	14	25.88	26.20	12	434	2.76%
2022/09/29	25	26.19	14	26.32	26.25	11	435	2.53%
2022/09/28	4	26.05	22	26.45	26.05	-18	436	-4.13%
2022/09/27	57	26.78	47	26.76	27.00	10	434	2.30%
2022/09/26	12	26.64	19	27.02	26.70	-7	434	-1.61%
2022/09/23	0	0.00	11	27.55	27.40	-11	440	-2.50%
2022/09/22	14	27.36	21	27.78	28.10	-7	439	-1.59%
2022/09/21	9	27.55	4	27.59	27.60	5	436	1.15%
2022/09/20	0	0.00	10	27.98	27.85	-10	435	-2.30%
2022/09/19	21	27.81	26	27.96	27.70	-5	436	-1.15%
2022/09/16	11	28.12	5	28.14	28.10	6	436	1.38%
2022/09/15	9	28.55	18	28.99	28.20	-9	438	-2.05%
2022/09/14	8	27.83	49	28.38	28.70	-41	432	-9.47%
2022/09/13	97	28.89	16	28.56	28.80	81	422	19.19%
2022/09/12	12	26.95	10	26.97	27.00	2	358	0.56%
2022/09/08	64	26.03	1	26.40	26.35	63	358	17.57%
2022/09/07	13	25.47	11	25.67	25.65	2	358	0.56%
2022/09/06	16	25.70	20	26.09	25.70	-4	357	-1.12%
2022/09/05	6	26.25	34	26.41	26.25	-28	354	-7.90%
2022/09/02	7	26.88	5	26.97	26.80	2	351	0.57%
2022/09/01	9	26.94	18	26.95	27.00	-9	350	-2.57%
2022/08/31	20	27.28	2	27.20	27.15	18	346	5.20%
2022/08/30	4	27.20	11	27.22	27.20	-7	340	-2.05%
2022/08/29	15	26.93	27	26.98	27.00	-12	337	-3.56%
2022/08/26	56	28.02	69	28.18	27.80	-13	332	-3.91%
2022/08/25	22	27.31	37	27.29	27.30	-15	307	-4.87%
2022/08/24	7	27.38	7	27.76	27.40	0	302	0.00%
2022/08/23	8	27.28	23	27.31	27.40	-15	302	-4.96%
2022/08/22	39	27.92	67	28.29	27.60	-28	299	-9.35%
2022/08/19	140	28.10	97	28.46	28.70	43	273	15.73%	大買/
2022/08/18	12	25.77	4	25.93	26.10	8	207	3.86%
2022/08/17	2	25.85	9	25.88	25.85	-7	204	-3.42%
2022/08/16	1	25.85	5	25.94	25.85	-4	204	-1.96%
2022/08/15	21	25.79	14	25.70	25.70	7	204	3.42%
2022/08/12	4	25.81	1	25.85	25.70	3	201	1.49%
2022/08/11	3	25.65	0	0.00	25.65	3	201	1.49%
2022/08/10	13	25.50	1	25.40	25.70	12	199	6.01%
2022/08/09	1	25.35	0	0.00	25.35	1	198	0.50%
2022/08/08	32	25.21	8	25.13	25.40	24	200	11.99%
2022/08/05	12	25.06	0	0.00	25.15	12	200	5.98%
2022/08/04	4	24.25	52	24.53	24.60	-48	202	-23.69%
2022/08/03	4	24.73	1	25.00	24.70	3	201	1.49%
2022/08/02	2	24.80	12	24.83	24.80	-10	202	-4.94%
2022/08/01	1	25.10	7	25.10	25.10	-6	203	-2.95%
2022/07/29	6	25.23	0	0.00	25.10	6	205	2.93%
2022/07/28	0	0.00	8	25.26	25.20	-8	204	-3.91%
2022/07/27	10	25.18	9	25.25	25.20	1	204	0.49%
2022/07/26	0	0.00	31	25.27	24.90	-31	202	-15.28%
2022/07/25	16	26.50	3	26.87	26.90	13	197	6.58%
2022/07/22	4	26.48	4	26.45	26.40	0	188	0.00%
2022/07/21	11	26.09	1	26.25	26.25	10	192	5.20%
2022/07/20	2	25.90	13	26.00	25.75	-11	192	-5.73%
2022/07/19	27	25.56	4	25.74	25.75	23	193	11.89%
2022/07/18	10	25.98	18	26.09	25.95	-8	191	-4.17%
2022/07/15	5	24.75	8	25.21	25.30	-3	189	-1.58%
2022/07/14	13	24.18	5	24.69	24.75	8	187	4.26%
2022/07/13	8	24.16	1	24.10	24.10	7	186	3.75%
2022/07/12	7	23.31	21	23.77	23.40	-14	187	-7.47%
2022/07/11	0	0.00	11	24.43	24.30	-11	188	-5.83%
2022/07/08	2	24.10	18	24.22	24.35	-16	190	-8.39%
2022/07/07	32	23.43	4	23.44	23.50	28	198	14.10%
2022/07/06	1	24.10	18	23.69	23.10	-17	200	-8.48%
2022/07/05	22	23.85	16	23.84	24.00	6	201	2.97%
2022/07/04	28	23.94	12	23.83	23.70	16	199	8.02%
2022/07/01	57	24.53	69	25.07	23.70	-12	198	-6.04%
2022/06/30	3	25.98	11	26.30	25.65	-8	188	-4.25%
2022/06/29	0	0.00	5	26.55	26.50	-5	187	-2.67%
2022/06/28	0	0.00	8	26.85	26.60	-8	190	-4.21%
2022/06/27	9	26.85	2	27.00	27.00	7	194	3.62%
2022/06/24	24	26.07	10	26.13	26.35	14	197	7.08%
2022/06/23	16	25.80	18	26.03	25.85	-2	198	-1.01%
2022/06/22	0	0.00	18	26.83	26.30	-18	196	-9.16%
2022/06/21	12	27.05	11	26.97	27.20	1	196	0.51%
2022/06/20	2	26.90	28	27.15	26.50	-26	199	-13.01%
2022/06/17	22	27.77	16	27.76	27.80	6	223	2.69%
2022/06/16	7	29.06	18	28.69	28.25	-11	223	-4.91%
2022/06/15	8	29.40	7	29.19	28.80	1	229	0.44%
2022/06/14	31	28.84	10	28.98	29.05	21	233	8.98%
2022/06/13	0	0.00	7	29.68	29.45	-7	234	-2.99%
2022/06/10	8	30.44	0	0.00	30.45	8	236	3.39%
2022/06/09	0	0.00	2	30.65	30.65	-2	237	-0.84%
2022/06/08	0	0.00	4	30.60	30.55	-4	239	-1.67%
2022/06/07	0	0.00	1	30.45	30.50	-1	242	-0.41%
2022/06/06	0	0.00	2	30.80	30.45	-2	247	-0.81%
2022/06/02	3	30.57	0	0.00	30.50	3	255	1.17%
2022/06/01	9	30.12	0	0.00	30.05	9	260	3.45%
2022/05/31	6	29.70	4	29.85	29.85	2	262	0.76%
2022/05/30	19	29.19	4	29.30	29.30	15	263	5.70%
2022/05/26	1	29.00	4	28.85	28.60	-3	270	-1.11%
2022/05/25	0	0.00	2	28.85	28.75	-2	273	-0.73%
2022/05/24	0	0.00	5	29.30	28.60	-5	284	-1.76%
2022/05/23	0	0.00	6	29.38	29.30	-6	286	-2.10%
2022/05/20	2	28.70	3	28.95	29.05	-1	293	-0.34%
2022/05/19	32	28.25	12	28.59	28.60	20	297	6.72%
2022/05/18	0	0.00	3	28.60	28.60	-3	297	-1.01%
2022/05/17	14	27.76	2	28.10	28.10	12	300	4.00%
2022/05/16	2	27.60	4	28.04	27.60	-2	303	-0.66%
2022/05/13	8	27.59	2	27.75	27.75	6	305	1.97%
2022/05/12	13	28.18	25	28.16	27.50	-12	309	-3.88%
2022/05/11	2	28.50	4	28.95	28.50	-2	309	-0.65%
2022/05/10	27	28.54	1	29.20	29.20	26	315	8.23%
2022/05/09	4	28.68	28	28.83	28.70	-24	320	-7.49%
2022/05/06	7	28.99	4	29.48	29.40	3	323	0.93%
2022/05/05	4	29.95	0	0.00	29.80	4	330	1.21%
2022/05/04	2	29.48	5	29.50	29.50	-3	336	-0.89%
2022/05/03	1	29.25	0	0.00	29.25	1	344	0.29%
2022/04/29	0	0.00	16	29.45	29.25	-16	353	-4.53%
2022/04/28	1	29.05	2	29.25	29.00	-1	367	-0.27%
2022/04/27	50	28.70	18	28.86	28.75	32	373	8.58%
2022/04/26	3	29.62	31	29.64	29.55	-28	375	-7.45%
2022/04/25	15	29.76	7	29.78	29.60	8	400	2.00%
2022/04/22	1	30.70	6	30.61	30.40	-5	401	-1.25%
2022/04/21	2	30.95	10	30.99	30.80	-8	409	-1.95%
2022/04/20	16	30.77	0	0.00	30.95	16	415	3.85%
2022/04/19	2	31.25	17	31.03	30.90	-15	421	-3.55%
2022/04/18	27	30.76	8	30.76	30.85	19	428	4.44%
2022/04/15	1	31.55	1	31.45	31.10	0	429	0.00%
2022/04/14	2	31.85	12	32.00	31.75	-10	434	-2.30%
2022/04/13	60	31.66	2	31.83	31.80	58	438	13.24%
2022/04/12	6	30.51	14	30.53	30.45	-8	436	-1.83%
2022/04/11	8	29.90	25.3	30.56	29.95	-17.3	436	-3.95%
2022/04/08	2	30.85	2	30.95	31.00	0	439	0.00%
2022/04/07	2	30.70	16	31.29	30.70	-14	458	-3.06%
2022/04/06	3	32.02	5	32.00	32.00	-2	472	-0.42%
2022/04/01	28	32.10	6	32.14	32.00	22	482	4.56%
2022/03/31	0	0.00	3	32.30	32.15	-3	487	-0.62%
2022/03/30	16	32.43	7	32.56	32.60	9	496	1.81%
2022/03/29	35	32.14	3	32.20	32.20	32	499	6.41%
2022/03/28	62	31.76	68	31.67	31.95	-6	500	-1.20%
2022/03/25	13	32.25	6	32.16	32.30	7	500	1.40%
2022/03/24	27	32.12	9	32.34	32.10	18	499	3.60%
2022/03/23	1	32.50	21	32.62	32.45	-20	504	-3.97%
2022/03/22	43	32.87	37	33.10	32.70	6	502	1.20%
2022/03/21	7	31.25	85	31.24	31.30	-78	477	-16.33%
2022/03/18	40	30.87	14	30.66	31.00	26	485	5.36%
2022/03/17	37	29.80	4	29.95	30.20	33	500	6.59%
2022/03/16	11.1	28.82	8	29.00	28.85	3.1	504	0.60%
2022/03/15	5	28.76	22	29.01	28.75	-17	510	-3.33%
2022/03/14	23	29.49	3	29.50	29.55	20	515	3.88%
2022/03/11	1	29.70	42	29.72	29.60	-41	523	-7.83%
2022/03/10	30	30.06	14	30.00	29.95	16	529	3.02%
2022/03/09	49	29.08	37	29.01	29.30	12	537	2.23%
2022/03/08	25	28.87	57	29.33	28.75	-32	548	-5.83%
2022/03/07	6	29.59	55	29.89	29.65	-49	556	-8.81%
2022/03/04	0	0.00	10	30.45	30.30	-10	577	-1.73%
2022/03/03	78	30.75	3	30.55	30.55	75	622	12.06%
2022/03/02	3	30.50	8	30.55	30.60	-5	716	-0.70%
2022/03/01	62.1	30.30	25	30.54	30.45	37.1	1,094	3.39%
2022/02/25	20	30.22	20	30.41	30.20	0	1,215	0.00%
2022/02/24	20.1	30.52	29	30.51	30.20	-9	1,220	-0.73%
2022/02/23	22	31.20	1	31.35	31.50	21	1,227	1.71%
2022/02/22	2	31.30	29	31.62	31.20	-27	1,234	-2.19%
2022/02/21	4	32.20	16	32.25	32.15	-12	1,236	-0.97%
2022/02/18	10	32.55	2	32.50	32.50	8	1,249	0.64%
2022/02/17	12	32.73	14	32.60	32.45	-2	1,256	-0.16%
2022/02/16	54	32.81	25	32.73	32.80	29	1,269	2.29%
2022/02/15	11	32.63	2	32.60	32.60	9	1,275	0.71%
2022/02/14	2	32.60	16	32.61	32.55	-14	1,278	-1.10%
2022/02/11	17	33.57	0	0.00	33.70	17	1,279	1.33%
2022/02/10	29	33.77	8	33.98	33.65	21	1,281	1.64%
2022/02/09	27	33.41	14	33.41	33.70	13	1,280	1.02%
2022/02/08	19	33.02	6	33.07	33.10	13	1,279	1.02%
2022/02/07	78	32.51	8	32.18	32.75	70	1,280	5.47%
2022/01/26	38	30.93	58	30.99	31.10	-20	1,283	-1.56%
2022/01/25	13	30.83	36	31.04	30.80	-23	1,311	-1.75%
2022/01/24	58	30.86	35	31.01	31.20	23	1,316	1.75%
2022/01/21	27.1	32.01	50	31.96	31.80	-23	1,314	-1.75%
2022/01/20	21	32.78	12	32.67	32.80	9	1,308	0.69%
2022/01/19	17	33.21	11	33.25	33.15	6	1,308	0.46%
2022/01/18	90	33.68	139	33.89	33.75	-49	1,306	-3.75%	大賣/
2022/01/17	16	32.75	16	32.47	32.90	0	1,284	0.00%
2022/01/14	45	32.40	64	32.57	32.40	-19	1,288	-1.47%
2022/01/13	13	32.89	38	33.01	32.90	-25	1,289	-1.94%
2022/01/12	44	33.48	26	33.41	33.15	18	1,289	1.40%
2022/01/11	40	33.40	50	33.58	33.30	-10	1,289	-0.78%
2022/01/10	14	32.98	17	33.07	33.20	-3	1,285	-0.23%
2022/01/07	23	33.49	40.1	33.35	33.15	-17.1	1,284	-1.33%
2022/01/06	45	33.85	28	33.88	33.90	17	1,280	1.33%
2022/01/05	43	34.46	25	34.52	34.25	18	1,282	1.40%
2022/01/04	15	34.37	7	34.70	34.15	8	1,281	0.62%
2022/01/03	35	34.48	14	34.40	34.35	21	1,279	1.64%
2021/12/30	53	34.94	74	34.89	34.45	-21	1,278	-1.64%
2021/12/29	67	34.24	58	34.77	34.50	9	1,264	0.71%
2021/12/28	20	34.21	45	33.97	33.85	-25	1,260	-1.98%
2021/12/27	61	33.55	34	33.43	33.80	27	1,265	2.13%
2021/12/24	47	33.49	32	33.62	33.40	15	1,276	1.17%
2021/12/23	23	33.08	10	33.21	33.05	13	1,273	1.02%
2021/12/22	34	33.38	4	33.20	33.10	30	1,278	2.35%
2021/12/21	10	33.00	27	32.78	33.05	-17	1,277	-1.33%
2021/12/20	16	32.80	17	32.82	32.80	-1	1,276	-0.08%
2021/12/17	8	32.80	22	33.16	32.80	-14	1,279	-1.09%
2021/12/16	10	33.30	21	33.32	33.30	-11	1,282	-0.86%
2021/12/15	43	33.01	59	33.05	32.90	-16	1,285	-1.24%
2021/12/14	45	33.07	80	33.33	33.00	-35	1,287	-2.72%
2021/12/13	30	34.08	38	33.83	33.85	-8	1,285	-0.62%
2021/12/10	35	34.93	10	34.90	35.00	25	1,272	1.96%
2021/12/09	28	34.78	30	34.68	34.75	-2	1,274	-0.16%
2021/12/08	26	34.66	19	34.52	34.55	7	1,276	0.55%
2021/12/07	17	34.50	1	34.95	34.40	16	1,271	1.26%
2021/12/06	22	34.72	13	34.86	34.70	9	1,275	0.71%
2021/12/03	55	34.92	2	34.90	34.85	53	1,279	4.14%
2021/12/02	27	34.61	76	35.17	34.50	-49	1,280	-3.83%
2021/12/01	47	34.59	17	34.91	34.95	30	1,280	2.34%
2021/11/30	40	35.17	58	35.48	35.10	-18	1,273	-1.41%
2021/11/29	377	34.90	372	34.95	35.00	5	1,257	0.40%	大買/大賣/
2021/11/26	284	37.95	359	37.74	36.50	-75	1,225	-6.12%	大買/大賣/
2021/11/25	609	39.36	2,471	39.26	39.20	-1,862	1,131	-164.58%	大買/大賣/鉅額交易
2021/11/24	1,991	37.74	284	36.79	37.95	1,707	757	225.50%	大買/大賣/鉅額交易
2021/11/23	5	34.70	38	34.57	34.50	-33	639	-5.16%
2021/11/22	91	34.91	17	35.05	34.90	74	643	11.51%
2021/11/19	8	34.53	17	34.48	34.00	-9	644	-1.40%
2021/11/18	15	34.62	19	34.84	34.45	-4	650	-0.62%
2021/11/17	86	34.57	75	34.74	34.90	11	653	1.68%
2021/11/16	6	34.32	47	34.52	34.05	-41	651	-6.30%
2021/11/15	40	34.39	45	34.39	34.45	-5	658	-0.76%
2021/11/12	35	33.58	45	33.59	34.00	-10	669	-1.49%
2021/11/11	39	33.28	16	33.14	33.15	23	686	3.35%
2021/11/10	35	33.03	53	32.94	32.80	-18	708	-2.54%
2021/11/09	14	33.18	57	33.03	32.90	-43	750	-5.73%
2021/11/08	34	33.26	97	33.11	33.00	-63	758	-8.31%
2021/11/05	36	33.48	4	33.30	33.30	32	818	3.91%
2021/11/04	56	33.90	12	33.65	33.70	44	840	5.24%
2021/11/03	32	33.64	22	33.61	33.45	10	864	1.16%
2021/11/02	33	34.20	253	34.74	33.85	-220	900	-24.44%	大賣/鉅額交易
2021/11/01	47	33.12	16	33.45	33.45	31	881	3.52%
2021/10/29	26	32.34	13	32.43	32.50	13	883	1.47%
2021/10/28	15	32.51	49	32.62	32.35	-34	896	-3.79%
2021/10/27	59	32.54	6	32.55	32.55	53	902	5.87%
2021/10/26	9	32.61	77	32.51	32.15	-68	929	-7.32%
2021/10/25	30	32.36	6	32.67	32.70	24	949	2.53%
2021/10/22	67	32.35	22	32.09	32.40	45	1,028	4.38%
2021/10/21	16	32.10	66	32.48	32.00	-50	1,071	-4.67%
2021/10/20	13	31.97	49	31.90	31.90	-36	1,123	-3.20%
2021/10/19	83	31.43	8	31.45	31.45	75	1,167	6.42%
2021/10/18	8	30.74	34	30.82	30.75	-26	1,229	-2.11%
2021/10/15	17	30.50	7	30.69	30.65	10	1,362	0.73%
2021/10/14	85	29.89	42	29.77	29.95	43	1,481	2.90%
2021/10/13	27	29.85	99	29.97	29.55	-72	1,653	-4.35%
2021/10/12	31	30.85	96	30.83	30.40	-65	1,763	-3.69%
2021/10/08	9	32.02	22	32.01	31.85	-13	2,260	-0.57%
2021/10/07	50	31.57	7	31.84	31.85	43	2,677	1.61%
2021/10/06	16	31.16	73	31.02	30.85	-57	2,892	-1.97%
2021/10/05	55	29.93	27	30.29	31.00	28	3,090	0.91%
2021/10/04	237	30.93	44	30.55	30.25	193	3,167	6.09%	大買/鉅額交易
2021/10/01	173	32.00	110	32.57	31.35	63	3,465	1.82%	大買/大賣/
2021/09/30	71	32.21	47	32.19	32.35	24	3,617	0.66%
2021/09/29	45	32.34	37	32.37	31.90	8	3,799	0.21%
2021/09/28	15	32.99	102	32.98	32.90	-87	4,000	-2.17%	大賣/
2021/09/27	6	33.33	21	33.35	33.25	-15	4,019	-0.37%
2021/09/24	111	32.87	13	33.08	33.25	98	4,040	2.43%	大買/
2021/09/23	35	32.67	101	32.51	32.30	-66	4,050	-1.63%	大賣/
2021/09/22	15	32.33	64	32.41	32.40	-49	4,060	-1.21%
2021/09/17	26	33.15	60	33.28	33.20	-34	4,069	-0.84%
2021/09/16	118	33.12	33	33.52	33.00	85	4,082	2.08%	大買/
2021/09/15	36	33.45	35	33.20	33.70	1	4,162	0.02%
2021/09/14	49	33.49	46	33.64	33.30	3	4,192	0.07%
2021/09/13	31	34.20	86	34.09	33.80	-55	4,207	-1.31%
2021/09/10	2	34.65	1	34.70	34.70	1	4,240	0.02%
2021/09/09	47	34.56	26	34.74	35.00	21	4,281	0.49%
2021/09/08	12	33.43	7	33.35	33.35	5	4,297	0.12%
2021/09/07	12	34.22	30	34.96	34.15	-18	4,365	-0.41%
2021/09/06	6	35.37	4	36.25	34.95	2	4,453	0.04%
2021/09/03	22	36.35	11	36.30	36.40	11	4,589	0.24%
2021/09/02	7	35.98	17	36.18	35.90	-10	4,605	-0.22%
2021/09/01	46	36.40	26	36.29	36.60	20	4,607	0.43%
2021/08/31	0	0.00	4	35.80	35.80	-4	4,647	-0.09%
2021/08/30	11	35.75	3	35.75	35.75	8	4,654	0.17%
2021/08/27	37	36.10	24	36.00	35.75	13	4,660	0.28%
2021/08/26	8	36.18	19	36.19	35.85	-11	4,664	-0.24%
2021/08/25	35	36.16	22	36.33	36.00	13	4,676	0.28%
2021/08/24	12	35.46	46	34.97	35.05	-34	4,697	-0.72%
2021/08/23	12	35.12	26	35.19	35.10	-14	4,738	-0.30%
2021/08/20	24	34.26	1	34.60	34.15	23	4,755	0.48%
2021/08/19	20	34.72	16	35.42	34.30	4	4,750	0.08%
2021/08/18	99	34.60	89	34.60	35.40	10	4,761	0.21%
2021/08/17	64	33.93	148	34.71	33.50	-84	4,759	-1.76%	大賣/
2021/08/16	135	35.27	114	35.08	35.00	21	4,746	0.44%	大買/大賣/
2021/08/13	59	35.58	77	35.91	35.35	-18	4,734	-0.38%
2021/08/12	26	37.25	11	37.18	37.25	15	4,700	0.32%
2021/08/11	249	37.11	158	37.10	36.80	91	4,712	1.93%	大買/大賣/
2021/08/10	60	38.47	42	38.93	38.20	18	4,679	0.38%
2021/08/09	22	39.67	143	40.11	39.65	-121	4,709	-2.57%	大賣/鉅額交易
2021/08/06	129	40.69	45	40.87	41.10	84	4,721	1.78%	大買/
2021/08/05	24	39.99	2	39.95	39.70	22	4,742	0.46%
2021/08/04	18	39.88	34	39.99	39.80	-16	4,822	-0.33%
2021/08/03	62	40.02	8	39.78	39.70	54	4,845	1.11%
2021/08/02	22	39.60	4	39.43	39.60	18	4,872	0.37%
2021/07/30	53	39.55	31	40.17	39.30	22	4,927	0.45%
2021/07/29	63	39.21	24	39.16	39.70	39	4,919	0.79%
2021/07/28	159	38.47	189	38.64	39.00	-30	4,917	-0.61%	大買/大賣/
2021/07/27	85	41.63	235	42.35	41.00	-150	4,914	-3.05%	大賣/鉅額交易
2021/07/26	204	42.54	86	42.43	42.80	118	4,923	2.40%	大買/鉅額交易
2021/07/23	44	42.26	94	43.08	42.00	-50	4,886	-1.02%
2021/07/22	219	42.68	73.3	42.86	42.80	145.7	4,867	2.99%	大買/鉅額交易
2021/07/21	251	41.79	182	42.83	41.65	69	4,820	1.43%	大買/大賣/
2021/07/20	206	43.22	310	43.44	43.10	-104	4,713	-2.21%	大買/大賣/鉅額交易
2021/07/19	518.2	43.49	346	43.55	42.85	172.2	4,634	3.71%	大買/大賣/鉅額交易
2021/07/16	416.1	45.75	148.5	46.09	45.35	267.6	4,532	5.90%	大買/大賣/鉅額交易
2021/07/15	1,506.6	47.23	1,817.5	47.70	47.00	-310.9	4,444	-6.99%	大買/大賣/鉅額交易
2021/07/14	1,145	45.70	1,081	45.65	48.15	64	3,963	1.61%	大買/大賣/
2021/07/13	455	44.10	581	44.25	44.40	-126	3,591	-3.51%	大買/大賣/鉅額交易
2021/07/12	872	43.08	605	42.88	42.10	267	3,424	7.80%	大買/大賣/鉅額交易
2021/07/09	187	45.15	223	45.59	45.15	-36	3,286	-1.10%	大買/大賣/
2021/07/08	764	45.45	752	45.44	45.60	12	3,291	0.36%	大買/大賣/
2021/07/07	243.1	44.14	193	44.45	43.70	50.1	3,065	1.63%	大買/大賣/
2021/07/06	61.5	42.70	410	43.61	43.45	-348.5	3,025	-11.52%	大賣/鉅額交易
2021/07/05	529	42.24	275	41.38	43.00	254	3,006	8.45%	大買/大賣/鉅額交易
2021/07/02	61	38.49	12	39.44	39.30	49	2,855	1.72%
2021/07/01	47	38.61	15	38.60	38.10	32	2,928	1.09%
2021/06/30	40	39.22	3	39.22	39.05	37	3,014	1.23%
2021/06/29	8	39.74	7	39.80	39.40	1	3,136	0.03%
2021/06/28	19	39.41	73	39.64	39.45	-54	3,218	-1.68%
2021/06/25	31	39.81	17	40.01	39.70	14	3,231	0.43%
2021/06/24	71	39.93	326	40.78	39.85	-255	3,253	-7.84%	大賣/鉅額交易
2021/06/23	136	38.49	201	39.19	38.65	-65	3,361	-1.93%	大買/大賣/
2021/06/22	62	38.29	95	38.44	37.90	-33	3,373	-0.98%
2021/06/21	164	38.10	30	38.01	37.90	134	3,368	3.98%	大買/鉅額交易
2021/06/18	76	39.47	116	40.08	39.30	-40	3,384	-1.18%	大賣/
2021/06/17	38	40.51	87	40.18	40.80	-49	3,415	-1.43%
2021/06/16	386	40.91	343	40.66	40.20	43	3,428	1.25%	大買/大賣/
2021/06/15	397	40.02	125	39.30	40.90	272	3,404	7.99%	大買/大賣/鉅額交易
2021/06/11	429	38.88	1,169	39.86	38.65	-740	3,391	-21.82%	大買/大賣/鉅額交易
2021/06/10	146	38.29	14	37.76	38.15	132	3,327	3.97%	大買/鉅額交易
2021/06/09	1	37.15	44	37.50	37.15	-43	3,354	-1.28%
2021/06/08	149	38.34	162	38.23	37.80	-13	3,392	-0.38%	大買/大賣/
2021/06/07	51	36.12	33	36.62	36.30	18	3,374	0.53%
2021/06/04	9	36.78	18	36.84	36.45	-9	3,379	-0.27%
2021/06/03	74	37.51	5	37.82	37.30	69	3,406	2.03%
2021/06/02	13	37.18	115	37.47	37.70	-102	3,437	-2.97%	大賣/鉅額交易
2021/06/01	169	37.94	99	37.78	38.00	70	3,446	2.03%	大買/
2021/05/31	1	37.65	253	37.47	38.00	-252	3,433	-7.34%	大賣/鉅額交易
2021/05/28	24	36.01	8	35.86	36.20	16	3,425	0.47%
2021/05/27	16	35.34	2	35.35	35.25	14	3,430	0.41%
2021/05/26	11	36.02	50	35.88	35.55	-39	3,456	-1.13%
2021/05/25	13	35.43	35	35.78	35.90	-22	3,469	-0.63%
2021/05/24	64	34.49	10	34.58	34.60	54	3,511	1.54%
2021/05/21	153	33.91	33	33.98	34.15	120	3,566	3.36%	大買/鉅額交易
2021/05/20	67	33.67	57	33.87	33.00	10	3,675	0.27%
2021/05/19	231	33.43	133	33.69	34.00	98	3,739	2.62%	大買/大賣/
2021/05/18	230	32.72	82	31.99	33.40	148	3,851	3.84%	大買/鉅額交易
2021/05/17	154	30.74	199	30.94	30.45	-45	3,918	-1.15%	大買/大賣/
2021/05/14	95	34.22	111	33.86	33.25	-16	3,923	-0.41%	大賣/
2021/05/13	350	32.44	208	32.53	33.25	142	3,935	3.61%	大買/大賣/鉅額交易
2021/05/12	260	32.27	400	31.92	31.35	-140	3,910	-3.58%	大買/大賣/鉅額交易
2021/05/11	212	35.28	80	35.80	34.35	132	3,858	3.42%	大買/鉅額交易
2021/05/10	115	37.27	131	37.44	36.90	-16	3,881	-0.41%	大買/大賣/
2021/05/07	261	37.28	251	37.13	38.50	10	3,925	0.25%	大買/大賣/
2021/05/06	39	35.17	139.7	35.25	35.00	-100.7	3,918	-2.57%	大賣/
2021/05/05	72	35.68	129	35.93	34.85	-57	3,960	-1.44%	大賣/
2021/05/04	343	35.22	287	35.72	35.45	56	4,039	1.39%	大買/大賣/
2021/05/03	107	38.64	325	38.91	37.80	-218	4,067	-5.36%	大買/大賣/鉅額交易
2021/04/29	45	40.75	60	41.10	40.20	-15	4,100	-0.37%
2021/04/28	219	41.31	70	41.40	41.20	149	4,206	3.54%	大買/鉅額交易
2021/04/27	80	40.78	105	40.79	40.55	-25	4,369	-0.57%	大賣/
2021/04/26	177	41.01	124	40.98	40.75	53	4,624	1.15%	大買/大賣/
2021/04/23	595	40.76	540	40.80	40.70	55	4,853	1.13%	大買/大賣/
2021/04/22	153	40.56	154	41.07	40.20	-1	5,435	-0.02%	大買/大賣/
2021/04/21	79	42.25	86	42.24	42.00	-7	5,490	-0.13%
2021/04/20	69	42.62	48	42.80	42.60	21	5,573	0.38%
2021/04/19	131	42.98	124	43.08	42.60	7	5,781	0.12%	大買/大賣/
2021/04/16	151	44.34	251	44.23	43.90	-100	5,883	-1.70%	大買/大賣/
2021/04/15	282	43.38	151	43.72	44.60	131	6,141	2.13%	大買/大賣/鉅額交易
2021/04/14	308	41.88	309	42.32	41.95	-1	6,526	-0.02%	大買/大賣/
2021/04/13	210	44.50	268	44.55	43.80	-58	7,002	-0.83%	大買/大賣/
2021/04/12	231	45.73	321	45.92	45.10	-90	7,240	-1.24%	大買/大賣/
2021/04/09	363	46.58	219	46.24	46.15	144	7,508	1.92%	大買/大賣/鉅額交易
2021/04/08	137	45.63	210	45.60	45.40	-73	7,424	-0.98%	大買/大賣/
2021/04/07	294	45.44	214	45.63	45.80	80	7,624	1.05%	大買/大賣/
2021/04/06	321	45.70	354	45.39	44.65	-33	7,737	-0.43%	大買/大賣/
2021/04/01	494	45.28	454	45.33	45.50	40	7,723	0.52%	大買/大賣/
2021/03/31	350	44.26	364	44.39	44.65	-14	7,657	-0.18%	大買/大賣/
2021/03/30	67	43.55	54	43.73	43.25	13	7,673	0.17%
2021/03/29	130	43.65	130	43.75	43.40	0	7,754	0.00%	大買/大賣/
2021/03/26	412	44.92	395	45.08	44.00	17	7,845	0.22%	大買/大賣/
2021/03/25	177	43.92	229	44.04	44.25	-52	7,833	-0.66%	大買/大賣/
2021/03/24	98	42.99	43	43.12	43.15	55	7,934	0.69%
2021/03/23	90	44.34	160	44.28	42.90	-70	8,081	-0.87%	大賣/
2021/03/22	168	43.98	112	44.13	44.05	56	8,543	0.66%	大買/大賣/
2021/03/19	115	43.47	129	43.55	43.45	-14	8,878	-0.16%	大買/大賣/
2021/03/18	121	43.38	143	43.25	43.25	-22	9,398	-0.23%	大買/大賣/
2021/03/17	235	43.64	282	43.60	43.50	-47	10,221	-0.46%	大買/大賣/
2021/03/16	251	42.76	259	43.07	43.20	-8	10,371	-0.08%	大買/大賣/
2021/03/15	5	41.98	7	40.52	41.75	-2	10,416	-0.02%
2021/03/12	5	40.60	37	41.31	40.50	-32	10,551	-0.30%
2021/03/11	0	0.00	2	40.60	41.05	-2	10,575	-0.02%
2021/03/10	0	0.00	30	39.85	39.80	-30	10,617	-0.28%
2021/03/09	0	0.00	18	38.90	39.40	-18	10,667	-0.17%
2021/03/08	3	40.33	10	40.46	39.00	-7	10,708	-0.07%
2021/03/05	0	0.00	31	40.17	40.10	-31	10,868	-0.29%
2021/03/04	0	0.00	18	41.96	40.80	-18	10,952	-0.16%
2021/03/03	2	42.08	108	40.64	42.20	-106	11,013	-0.96%	大賣/鉅額交易
2021/03/02	2	42.78	3	43.05	41.50	-1	11,111	-0.01%
2021/02/26	1	42.50	114	42.70	42.65	-113	11,186	-1.01%	大賣/鉅額交易
2021/02/25	2	43.55	1	43.50	43.45	1	11,279	0.01%
2021/02/24	10	44.24	148	44.07	43.90	-138	11,349	-1.22%	大賣/鉅額交易
2021/02/23	3	44.97	34	44.75	45.20	-31	11,399	-0.27%
2021/02/22	90	43.87	3	44.67	45.15	87	11,416	0.76%
2021/02/19	142	42.54	1	42.25	43.15	141	11,524	1.22%	大買/鉅額交易
2021/02/18	12	41.39	58	40.87	42.55	-46	12,247	-0.38%
2021/02/17	55	39.16	9	40.00	39.25	46	12,909	0.36%
2021/02/05	4	40.16	24	41.08	39.85	-20	13,400	-0.15%
2021/02/04	4	40.55	12	39.30	40.90	-8	13,445	-0.06%
2021/02/03	26	40.99	1	40.55	40.40	25	13,630	0.18%
2021/02/02	0	0.00	6	42.38	41.80	-6	13,717	-0.04%
2021/02/01	8	41.39	1	41.70	41.70	7	13,841	0.05%
2021/01/29	30	41.37	0	0.00	41.35	30	13,919	0.22%
2021/01/27	1	44.05	6	43.88	44.95	-5	14,143	-0.04%
2021/01/26	156	43.52	179	43.71	43.55	-23	14,311	-0.16%	大買/大賣/
2021/01/25	6	44.65	3	45.35	44.65	3	14,844	0.02%
2021/01/22	1	46.50	21	46.44	46.95	-20	15,673	-0.13%
2021/01/21	1	45.50	0	0.00	46.20	1	16,685	0.01%
2021/01/20	15	48.60	11	47.36	46.00	4	16,752	0.02%
2021/01/19	35	48.86	28	49.16	48.95	7	16,622	0.04%
2021/01/18	18	48.46	55	47.70	49.00	-37	16,440	-0.23%
2021/01/15	178	48.44	118	49.25	47.10	60	16,321	0.37%	大買/大賣/
2021/01/14	7	47.69	55	46.97	47.00	-48	16,056	-0.30%
2021/01/13	10	47.10	10	47.05	47.15	0	16,466	0.00%
2021/01/12	11	48.41	11	47.95	46.45	0	16,505	0.00%
2021/01/11	8	47.05	226	46.76	46.85	-218	16,438	-1.33%	大賣/鉅額交易
2021/01/08	63	47.94	14	46.92	47.20	49	16,715	0.29%
2021/01/07	27	48.64	114	48.50	49.25	-87	17,142	-0.51%	大賣/
2021/01/06	135	47.05	71	47.30	47.55	64	17,061	0.38%	大買/
2021/01/05	21	45.58	41	45.36	44.85	-20	16,741	-0.12%
2021/01/04	53	43.24	41	43.28	44.30	12	16,493	0.07%
2020/12/31	11	41.90	46	42.25	41.85	-35	16,127	-0.22%
2020/12/30	34	42.75	23	42.76	41.70	11	16,062	0.07%
2020/12/29	235	41.73	263	41.78	42.30	-28	15,875	-0.18%	大買/大賣/
2020/12/28	35	40.70	169	41.02	40.60	-134	15,701	-0.85%	大賣/鉅額交易
2020/12/25	110	40.21	40	40.18	40.75	70	15,622	0.45%	大買/
2020/12/24	64	40.41	135	41.07	40.00	-71	15,599	-0.46%	大賣/
2020/12/23	309	40.45	10	39.40	41.00	299	15,532	1.92%	大買/鉅額交易
2020/12/22	9	39.69	12	39.54	39.10	-3	15,681	-0.02%
2020/12/21	114	40.90	2	41.55	41.30	112	16,101	0.70%	大買/鉅額交易
2020/12/18	1	40.45	12	40.40	40.25	-11	16,590	-0.07%
2020/12/17	1	42.00	12	41.33	41.05	-11	16,780	-0.07%
2020/12/16	32	42.26	65	41.89	41.90	-33	16,637	-0.20%
2020/12/15	323	40.54	66	41.82	40.10	257	16,134	1.59%	大買/鉅額交易
2020/12/14	35	41.18	183.5	40.73	42.00	-148.5	15,745	-0.94%	大賣/鉅額交易
2020/12/11	872	41.36	724	40.02	39.60	148	15,269	0.97%	大買/大賣/鉅額交易
2020/12/10	46	38.55	19	38.87	38.00	27	14,400	0.19%
2020/12/09	5	37.20	18	38.00	37.85	-13	14,175	-0.09%
2020/12/08	4	36.38	275	37.91	38.40	-271	14,060	-1.93%	大賣/鉅額交易
2020/12/07	1	34.60	0	0.00	35.60	1	13,878	0.01%
2020/12/04	140	34.74	50	34.96	34.50	90	13,808	0.65%	大買/
2020/12/03	74	35.57	58	36.16	35.30	16	13,736	0.12%
2020/12/02	89	35.86	15	35.91	36.20	74	13,687	0.54%
2020/12/01	79	35.26	32	35.39	35.30	47	13,656	0.34%
2020/11/30	13	37.23	22	37.67	36.50	-9	13,470	-0.07%
2020/11/27	4	38.31	11	38.25	37.90	-7	13,375	-0.05%
2020/11/26	13	38.12	2	37.55	38.20	11	13,324	0.08%
2020/11/25	3	37.72	0	0.00	37.25	3	13,226	0.02%
2020/11/24	23	37.35	12	37.78	37.45	11	13,345	0.08%
2020/11/23	8	37.04	8	37.68	37.40	0	13,257	0.00%
2020/11/20	4	37.45	11	37.76	37.45	-7	13,199	-0.05%
2020/11/19	2	37.08	6	37.24	37.40	-4	13,198	-0.03%
2020/11/18	18	37.51	81	37.27	37.15	-63	13,134	-0.48%
2020/11/17	69	38.94	98	40.26	37.60	-29	12,910	-0.22%
2020/11/16	14	38.66	36.3	38.15	39.75	-22.3	12,129	-0.18%
2020/11/13	42	36.19	26	36.08	36.15	16	11,348	0.14%
2020/11/12	14	34.93	6	34.62	34.70	8	10,779	0.07%
2020/11/11	38	35.53	47	35.37	34.90	-9	10,680	-0.08%
2020/11/10	1	35.00	0	0.00	34.10	1	10,446	0.01%
2020/11/09	1	34.60	62	34.65	35.40	-61	10,320	-0.59%
2020/11/06	38	34.39	25	34.18	34.20	13	10,162	0.13%
2020/11/05	34	33.78	99	33.98	34.10	-65	10,055	-0.65%
2020/11/04	7	33.81	3	34.27	34.00	4	9,872	0.04%
2020/11/03	77	33.90	6	33.80	34.25	71	9,733	0.73%
2020/11/02	6	36.14	50	35.98	34.50	-44	9,506	-0.46%
2020/10/30	185	35.34	155.4	35.39	35.45	29.6	8,876	0.33%	大買/大賣/
2020/10/29	164	33.92	190	33.40	33.90	-26	7,943	-0.33%	大買/大賣/
2020/10/28	29	31.78	47	31.87	33.35	-18	6,845	-0.26%
2020/10/27	1	30.30	2	30.43	30.35	-1	6,655	-0.02%
2020/10/26	37	30.50	25	30.78	30.45	12	6,597	0.18%
2020/10/23	9	31.19	10	31.16	31.30	-1	6,518	-0.02%
2020/10/22	261	30.95	250	31.05	30.90	11	6,408	0.17%	大買/大賣/
2020/10/21	260	31.08	100	31.82	30.15	160	6,145	2.60%	大買/鉅額交易
2020/10/20	18	30.64	8	30.48	30.60	10	5,644	0.18%
2020/10/19	10	30.62	10	30.40	30.95	0	5,526	0.00%
2020/10/16	84	31.53	17	31.16	30.50	67	5,385	1.24%
2020/10/15	288	31.45	298	31.07	31.90	-10	4,981	-0.20%	大買/大賣/
2020/10/14	334	27.88	23	28.78	29.00	311	4,259	7.30%	大買/鉅額交易
2020/10/13	15	26.84	33	26.64	26.40	-18	3,957	-0.45%
2020/10/12	0	0.00	5	24.90	25.65	-5	3,728	-0.13%
2020/10/08	0	0.00	8	25.06	24.50	-8	3,690	-0.22%
2020/10/07	1	25.00	1	24.90	25.00	0	3,793	0.00%
2020/10/06	0	0.00	1	25.35	25.20	-1	3,806	-0.03%
2020/10/05	2	24.43	0	0.00	24.50	2	3,824	0.05%
2020/09/29	7	24.48	11	24.00	23.75	-4	3,900	-0.10%
2020/09/28	4	24.40	1	24.25	24.35	3	3,861	0.08%
2020/09/25	17	25.83	14	24.75	23.80	3	3,853	0.08%
2020/09/24	101	26.73	86	26.51	25.60	15	3,598	0.42%	大買/
2020/09/23	27	25.60	294	25.53	26.05	-267	3,046	-8.76%	大賣/鉅額交易
2020/09/22	292	25.49	46	25.39	25.65	246	2,376	10.35%	大買/鉅額交易
2020/09/21	0	0.00	10	23.40	23.35	-10	2,033	-0.49%
2020/09/18	0	0.00	10	23.15	23.10	-10	2,011	-0.50%
2020/09/17	0	0.00	5	22.75	22.85	-5	1,997	-0.25%
2020/09/16	10	23.10	10	23.40	23.00	0	1,979	0.00%
2020/09/15	0	0.00	7.8	22.27	22.60	-7.8	1,898	-0.41%
2020/09/14	0	0.00	5	22.00	22.00	-5	1,933	-0.26%
2020/09/11	0	0.00	6	21.93	21.55	-6	1,929	-0.31%
2020/09/10	3	22.00	0	0.00	21.85	3	1,912	0.16%
2020/09/08	14	22.05	11	22.12	22.05	3	1,902	0.16%
2020/09/07	10	22.30	12	22.33	22.30	-2	1,900	-0.11%
2020/09/04	12	22.47	30	22.35	22.55	-18	1,887	-0.95%
2020/09/03	9	22.10	0	0.00	22.00	9	1,842	0.49%
2020/09/01	2	22.50	0	0.00	22.30	2	1,810	0.11%
2020/08/31	10	23.05	0	0.00	23.05	10	1,783	0.56%
2020/08/28	38	23.79	16	24.06	23.45	22	1,745	1.26%
2020/08/27	0	0.00	34.5	22.51	22.70	-34.5	1,517	-2.27%
2020/08/26	10	22.35	0	0.00	22.65	10	1,478	0.68%
2020/08/25	20	22.61	25	22.56	22.15	-5	1,429	-0.35%
2020/08/24	0	0.00	6	21.67	21.70	-6	1,313	-0.46%
2020/08/21	2	20.85	10	21.05	20.85	-8	1,295	-0.62%
2020/08/19	2	21.45	0	0.00	21.30	2	1,267	0.16%
2020/08/18	0	0.00	13	21.77	22.00	-13	1,253	-1.04%
2020/08/12	8	21.21	38	21.39	21.10	-30	1,262	-2.38%
2020/08/11	16	21.58	16	21.78	21.55	0	1,255	0.00%
2020/08/07	0	0.00	10	21.20	21.35	-10	1,210	-0.83%
2020/08/05	10	20.90	0	0.00	20.90	10	1,192	0.84%
2020/08/04	0	0.00	1	20.70	20.65	-1	1,188	-0.08%
2020/07/31	2	20.95	1	20.70	20.95	1	1,189	0.08%
2020/07/30	0	0.00	1	20.75	20.70	-1	1,183	-0.08%
2020/07/29	0	0.00	2	20.45	20.60	-2	1,179	-0.17%
2020/07/28	4	20.50	2	20.43	20.10	2	1,165	0.17%
2020/07/27	6	21.77	4	21.79	21.15	2	1,143	0.17%
2020/07/24	812	20.60	512	20.60	20.60	300	1,052	28.49%	大買/大賣/鉅額交易
2020/07/23	213	22.50	213	22.50	22.40	0	1,017	0.00%	大買/大賣/
2020/07/22	0	0.00	300	22.55	22.50	-300	989	-30.32%	大賣/鉅額交易
2020/07/21	300	22.60	303	22.60	22.50	-3	973	-0.31%	大買/大賣/
2020/07/20	0	0.00	2	22.40	22.45	-2	954	-0.21%
2020/07/17	50	22.95	3	23.17	22.40	47	944	4.97%
2020/07/16	1	22.30	0	0.00	22.05	1	888	0.11%
2020/07/14	18	23.45	16	23.51	22.85	2	850	0.24%
2020/07/13	0	0.00	15	22.25	22.05	-15	725	-2.07%
2020/07/10	2	22.95	47	22.88	22.70	-45	704	-6.38%
2020/07/09	59	22.72	74	22.16	22.90	-15	619	-2.42%
2020/07/08	29	20.74	25	20.67	20.85	4	503	0.79%
2020/07/07	14	20.65	10	20.60	20.55	4	496	0.81%
2020/07/06	20	20.41	7	20.72	20.60	13	492	2.64%
2020/07/03	8	20.22	10	20.25	20.20	-2	456	-0.44%
2020/07/02	14	20.26	10	20.29	20.25	4	459	0.87%
2020/07/01	6	20.08	0	0.00	20.20	6	462	1.30%
2020/06/29	0	0.00	2	19.98	20.00	-2	475	-0.42%
2020/06/24	19	19.91	0	0.00	19.90	19	514	3.70%
2020/06/23	0	0.00	3	20.30	20.05	-3	553	-0.54%
2020/06/22	3	20.20	1	20.25	20.10	2	562	0.36%
2020/06/19	1	20.85	11	20.60	20.45	-10	559	-1.79%
2020/06/15	0	0.00	2	19.20	19.05	-2	547	-0.37%
2020/06/12	3	19.03	4	18.98	19.10	-1	553	-0.18%
2020/06/11	1	20.00	4	19.80	19.25	-3	558	-0.54%
2020/06/10	1	19.95	0	0.00	20.00	1	564	0.18%
2020/06/09	10	20.15	0	0.00	20.00	10	587	1.70%
2020/06/08	2	20.30	0	0.00	20.15	2	604	0.33%
2020/06/03	0	0.00	5	19.30	19.55	-5	601	-0.83%
2020/06/01	5	19.10	10	19.05	19.05	-5	615	-0.81%
2020/05/29	15	18.93	0	0.00	19.00	15	633	2.37%
2020/05/28	0	0.00	4	19.04	18.85	-4	644	-0.62%
2020/05/26	2	19.15	1	19.15	19.10	1	653	0.15%
2020/05/25	2	19.00	0	0.00	19.00	2	653	0.31%
2020/05/22	0	0.00	9	19.30	19.15	-9	655	-1.37%
2020/05/21	11	19.30	0	0.00	19.55	11	649	1.69%
2020/05/20	7	19.26	0	0.00	19.30	7	636	1.10%
2020/05/15	1	18.45	6	18.42	18.75	-5	619	-0.81%
2020/05/14	0	0.00	3	18.83	18.75	-3	616	-0.49%
2020/05/13	0	0.00	1	18.90	18.95	-1	613	-0.16%
2020/05/12	0	0.00	3	18.63	19.05	-3	609	-0.49%
2020/05/07	1	18.35	3	18.30	18.35	-2	599	-0.33%
2020/05/06	0	0.00	2	18.43	18.30	-2	599	-0.33%
2020/04/29	0	0.00	2	18.40	18.40	-2	606	-0.33%
2020/04/22	0	0.00	2	17.85	18.10	-2	612	-0.33%
2020/04/21	0	0.00	6	18.20	17.85	-6	606	-0.99%
2020/04/20	4	18.40	0	0.00	18.15	4	598	0.67%
2020/04/17	3	18.05	0	0.00	17.95	3	590	0.51%
2020/04/16	0	0.00	1	17.85	17.80	-1	579	-0.17%
2020/04/15	4	18.31	0	0.00	18.15	4	572	0.70%
2020/04/13	5	17.58	0	0.00	17.55	5	562	0.89%
2020/04/09	6	17.45	0	0.00	17.40	6	569	1.05%
2020/04/08	1	17.30	0	0.00	17.40	1	568	0.18%
2020/03/31	5	17.80	0	0.00	17.40	5	566	0.88%
2020/03/27	5	17.00	10	17.30	17.30	-5	529	-0.94%
2020/03/25	0	0.00	1	14.35	14.35	-1	506	-0.20%
2020/03/24	2	13.08	1	13.00	13.05	1	643	0.16%
2020/03/20	2	11.88	0	0.00	12.65	2	683	0.29%
2020/03/17	1	12.90	10	12.73	12.70	-9	653	-1.38%
2020/03/16	10	13.20	0	0.00	13.20	10	652	1.53%
2020/03/13	0	0.00	2	13.70	13.70	-2	645	-0.31%
2020/03/11	1	16.35	0	0.00	16.00	1	612	0.16%
2020/02/27	0	0.00	1	18.20	18.00	-1	748	-0.13%
2020/02/20	0	0.00	1	19.10	19.05	-1	905	-0.11%
2020/01/30	0	0.00	2	18.90	18.85	-2	905	-0.22%
2020/01/15	0	0.00	1	20.85	20.85	-1	900	-0.11%
2020/01/10	0	0.00	1	20.85	20.85	-1	904	-0.11%
2020/01/09	0	0.00	1	20.80	20.80	-1	904	-0.11%
2020/01/08	0	0.00	14	20.70	20.70	-14	903	-1.55%
2019/12/30	13	21.55	0	0.00	21.50	13	897	1.45%
2019/12/27	2	21.58	0	0.00	21.55	2	895	0.22%
2019/12/19	9	22.27	9	22.25	22.20	0	891	0.00%
2019/12/18	0	0.00	1	21.75	21.95	-1	764	-0.13%
2019/12/11	0	0.00	1	21.10	20.95	-1	814	-0.12%
2019/12/09	0	0.00	0	21.10	21.10	0	865	0.00%
2019/12/04	1	21.60	12	21.45	21.45	-11	863	-1.27%
2019/12/03	26	22.17	3	22.48	22.05	23	853	2.70%
2019/12/02	2	20.30	5	21.45	21.65	-3	720	-0.42%
2019/11/27	2	21.03	0	0.00	20.90	2	713	0.28%
2019/11/26	2	21.05	0	0.00	20.80	2	716	0.28%
2019/11/22	0	0.00	0.3	21.35	21.35	-0.3	713	-0.04%
2019/11/20	13	21.76	0	0.00	21.80	13	701	1.85%
2019/11/18	0.5	20.85	0	0.00	20.75	0.5	592	0.08%
2019/11/14	27	20.88	28	21.05	20.65	-1	698	-0.14%
2019/11/12	1	19.95	0	0.00	20.00	1	686	0.15%
2019/11/07	2	20.25	0	0.00	20.25	2	693	0.29%
2019/10/30	0	0.00	0	20.40	20.30	0	823	0.00%
2019/10/28	0	0.00	1	20.55	20.35	-1	829	-0.12%
2019/10/25	0	0.00	1	20.75	20.70	-1	828	-0.12%
2019/10/24	0	0.00	2	20.95	20.90	-2	842	-0.24%
2019/10/23	4	21.05	0	0.00	21.10	4	860	0.47%
2019/10/22	7	20.80	0	0.00	20.85	7	864	0.81%
2019/10/21	2	20.75	1	20.55	20.75	1	868	0.12%
2019/10/17	0	0.00	3	20.42	20.55	-3	874	-0.34%
2019/10/15	2	20.63	0	0.00	20.50	2	876	0.23%
2019/10/14	0	0.00	1	20.80	20.60	-1	877	-0.11%
2019/10/07	0	0.00	3	20.55	20.55	-3	874	-0.34%
2019/10/04	0	0.00	3	20.75	20.80	-3	872	-0.34%
2019/10/02	1	20.85	0	0.00	21.15	1	873	0.11%
2019/10/01	5	21.09	0	0.00	20.95	5	879	0.57%
2019/09/27	15	21.72	0	0.00	21.65	15	862	1.74%
2019/09/26	0	0.00	3	21.93	21.85	-3	858	-0.35%
2019/09/25	1	21.90	2	21.98	21.85	-1	860	-0.12%
2019/09/24	0	0.00	12	22.24	22.20	-12	859	-1.40%
2019/09/20	0	0.00	1	22.35	22.70	-1	843	-0.12%
2019/09/19	20	22.90	24	22.73	22.55	-4	833	-0.48%
2019/09/18	0	0.00	3	22.55	22.50	-3	826	-0.36%
2019/09/17	0	0.00	6	22.58	22.60	-6	821	-0.73%
2019/09/16	6	22.90	17	22.63	22.85	-11	810	-1.36%
2019/09/12	36	21.92	4	22.35	22.35	32	766	4.18%
2019/09/11	2	21.13	0	0.00	21.15	2	715	0.28%
2019/09/02	0	0.00	2	21.25	21.25	-2	683	-0.29%
2019/08/30	4	21.13	0	0.00	21.00	4	678	0.59%
2019/08/26	0	0.00	8	20.21	20.15	-8	656	-1.22%
2019/08/23	0	0.00	2	20.60	20.55	-2	652	-0.31%
2019/08/22	3	20.80	75	20.51	20.50	-72	651	-11.05%
2019/08/21	2	21.10	3	20.92	20.75	-1	643	-0.16%
2019/08/20	18	20.86	0	0.00	20.90	18	632	2.85%
2019/08/15	0	0.00	1	19.60	19.60	-1	533	-0.19%
2019/08/14	0	0.00	1	20.05	19.90	-1	540	-0.19%
2019/08/01	1	20.35	0	0.00	20.05	1	602	0.17%
2019/07/30	0	0.00	1	20.00	19.55	-1	489	-0.20%
2019/07/29	0	0.00	2	20.00	19.95	-2	493	-0.41%
2019/07/26	331	20.20	331	20.20	20.25	0	492	0.00%	大買/大賣/
2019/07/25	131	21.41	138	21.41	21.50	-7	480	-1.46%	大買/大賣/
2019/07/24	110	21.50	111	21.50	21.40	-1	466	-0.21%	大買/大賣/
2019/07/23	109	21.30	106	21.30	21.35	3	472	0.64%	大買/大賣/
2019/07/22	0	0.00	2	21.25	21.25	-2	469	-0.43%
2019/07/19	0	0.00	1	21.10	20.95	-1	469	-0.21%
2019/07/16	0	0.00	2	21.00	21.15	-2	495	-0.40%
2019/07/15	0	0.00	5	21.06	20.90	-5	507	-0.98%
2019/07/12	2	21.20	2	21.15	21.20	0	521	0.00%
2019/07/11	0	0.00	2	21.13	21.15	-2	584	-0.34%
2019/07/08	0	0.00	1	21.30	21.20	-1	698	-0.14%
2019/07/01	0	0.00	4	20.60	20.65	-4	988	-0.40%
2019/06/17	0	0.00	1	19.80	19.80	-1	1,449	-0.07%
2019/06/12	1	19.70	0	0.00	19.65	1	1,571	0.06%
2019/06/11	4	19.61	0	0.00	19.65	4	1,608	0.25%
2019/06/10	0	0.00	3	19.48	19.40	-3	1,618	-0.19%
2019/06/06	0	0.00	7	19.45	19.45	-7	1,665	-0.42%
2019/06/04	0	0.00	1	19.85	19.85	-1	1,675	-0.06%
2019/06/03	0	0.00	12	19.90	19.80	-12	1,683	-0.71%
2019/05/30	0	0.00	3	19.25	19.65	-3	1,676	-0.18%
2019/05/29	0	0.00	20	19.21	19.25	-20	1,675	-1.19%
2019/05/28	0	0.00	1	19.35	19.30	-1	1,679	-0.06%
2019/05/27	0	0.00	13	19.26	19.30	-13	1,694	-0.77%
2019/05/24	0	0.00	1	19.15	19.20	-1	1,769	-0.06%
2019/05/23	0	0.00	12	19.15	19.10	-12	1,787	-0.67%
2019/05/22	4	19.73	0	0.00	19.70	4	1,782	0.22%
2019/05/21	13	19.60	11	19.30	19.60	2	1,786	0.11%
2019/05/20	35	19.45	2	20.30	19.40	33	1,785	1.85%
2019/05/17	0	0.00	10	20.10	20.05	-10	1,812	-0.55%
2019/05/16	0	0.00	9	21.38	21.00	-9	1,805	-0.50%
2019/05/14	8	21.39	2	21.13	21.90	6	1,842	0.33%
2019/05/13	0	0.00	1	22.10	21.70	-1	1,870	-0.05%
2019/05/09	3	22.38	4	22.38	22.25	-1	1,862	-0.05%
2019/05/07	0	0.00	1	23.60	23.55	-1	1,848	-0.05%
2019/05/06	0	0.00	6	24.02	23.50	-6	1,854	-0.32%
2019/05/03	5	24.20	0	0.00	24.15	5	1,849	0.27%
2019/04/30	0	0.00	1	23.90	24.20	-1	1,852	-0.05%
2019/04/29	0	0.00	1	24.55	23.90	-1	1,851	-0.05%
2019/04/26	0	0.00	1	24.50	24.50	-1	1,858	-0.05%
2019/04/25	1	24.60	0	0.00	24.80	1	1,861	0.05%
2019/04/24	10	25.03	0	0.00	24.70	10	1,860	0.54%
2019/04/23	0	0.00	1	24.90	24.85	-1	1,864	-0.05%
2019/04/18	0	0.00	2	25.70	25.20	-2	1,882	-0.11%
2019/04/17	0	0.00	17	25.96	25.60	-17	1,878	-0.90%
2019/04/16	5	25.75	10	25.55	25.80	-5	1,814	-0.28%
2019/04/15	14	25.94	18	25.88	26.00	-4	1,780	-0.22%
2019/04/12	5	24.86	0	0.00	24.80	5	1,715	0.29%
2019/04/11	0	0.00	13	25.00	24.85	-13	1,709	-0.76%
2019/04/10	0	0.00	13	25.34	25.30	-13	1,688	-0.77%
2019/04/09	23	26.21	67	26.23	25.90	-44	1,658	-2.65%
2019/04/08	55	25.08	15	25.81	26.20	40	1,550	2.58%
2019/04/03	2	24.45	7	24.40	24.40	-5	1,425	-0.35%
2019/04/02	11	24.35	0	0.00	24.70	11	1,417	0.78%
2019/03/29	9	24.79	8	24.55	24.45	1	1,369	0.07%
2019/03/28	35	24.71	6	25.05	24.60	29	1,357	2.14%
2019/03/27	8	24.34	1	24.45	24.90	7	1,298	0.54%
2019/03/25	3	25.30	32	24.90	25.00	-29	1,274	-2.28%
2019/03/22	60	25.27	65	25.36	25.95	-5	1,227	-0.41%
2019/03/21	43	24.44	1	24.80	24.90	42	1,050	4.00%
2019/03/20	4	24.00	7	23.88	23.75	-3	1,029	-0.29%
2019/03/19	6	24.25	0	0.00	24.05	6	1,030	0.58%
2019/03/15	18	24.19	8	24.07	23.95	10	1,000	1.00%
2019/03/14	15	23.68	1	23.65	24.05	14	928	1.51%
2019/03/13	0	0.00	4	23.21	23.10	-4	907	-0.44%
2019/03/12	2	23.80	11	23.70	23.40	-9	901	-1.00%
2019/03/11	0	0.00	1	23.25	23.35	-1	861	-0.12%
2019/03/08	1	22.40	2	22.53	22.65	-1	873	-0.11%
2019/03/07	2	22.93	2	23.25	22.75	0	875	0.00%
2019/03/04	1	23.35	0	0.00	23.30	1	900	0.11%
2019/02/27	16	23.40	0	0.00	23.40	16	906	1.76%
2019/02/26	1	23.70	11	23.39	23.35	-10	906	-1.10%
2019/02/25	14	23.96	27	23.74	23.80	-13	899	-1.45%
2019/02/22	7	22.47	1	22.85	23.35	6	823	0.73%
2019/02/19	12	22.35	1	22.45	22.40	11	840	1.31%
2019/02/18	4	22.30	149	22.39	22.25	-145	917	-15.80%	大賣/鉅額交易
2019/02/15	0	0.00	4	23.73	23.75	-4	907	-0.44%
2019/02/14	20	23.70	9	23.65	24.10	11	900	1.22%
2019/02/13	8	23.34	0	0.00	23.35	8	866	0.92%
2019/02/12	15	23.34	0	0.00	23.40	15	864	1.74%
2019/02/11	33	22.88	2	22.83	22.85	31	839	3.69%
2019/01/30	11	22.88	5	22.88	22.75	6	841	0.71%
2019/01/29	35	22.87	0	0.00	22.95	35	844	4.14%
2019/01/28	49	23.13	1	23.25	22.90	48	850	5.65%
2019/01/25	8	23.06	2	23.05	23.10	6	887	0.68%
2019/01/24	4	22.60	0	0.00	22.85	4	893	0.45%
2019/01/23	4	22.59	0	0.00	22.70	4	903	0.44%
2019/01/22	3	22.67	0	0.00	22.65	3	913	0.33%
2019/01/10	0	0.00	5	21.91	22.30	-5	911	-0.55%
2019/01/09	0	0.00	1	21.40	22.00	-1	917	-0.11%
2019/01/08	5	21.30	0	0.00	21.30	5	926	0.54%
2019/01/04	0	0.00	3	21.28	21.05	-3	945	-0.32%
2019/01/03	1	21.60	0	0.00	21.55	1	980	0.10%
2019/01/02	0	0.00	1	21.75	21.65	-1	1,001	-0.10%
2018/12/28	1	21.70	0	0.00	21.70	1	1,019	0.10%
2018/12/27	0	0.00	2	21.90	22.05	-2	1,075	-0.19%
2018/12/26	1	21.85	0	0.00	21.60	1	1,084	0.09%
2018/12/21	2	22.00	0	0.00	22.45	2	1,174	0.17%
2018/12/14	0	0.00	1	23.05	22.85	-1	1,152	-0.09%
2018/12/10	0	0.00	12	22.63	22.35	-12	1,179	-1.02%
2018/12/07	1	22.90	0	0.00	23.15	1	1,179	0.08%
2018/12/06	12	23.80	20	23.53	22.85	-8	1,192	-0.67%
2018/12/05	4	23.93	10	23.81	23.95	-6	1,216	-0.49%
2018/12/04	10	24.36	0	0.00	24.20	10	1,250	0.80%
2018/12/03	13	24.72	2	24.53	24.50	11	1,277	0.86%
2018/11/30	0	0.00	2	24.13	24.10	-2	1,290	-0.16%
2018/11/29	0	0.00	9	24.36	24.00	-9	1,336	-0.67%
2018/11/27	7	24.25	18	24.12	23.95	-11	1,376	-0.80%
2018/11/26	0	0.00	4	23.30	23.70	-4	1,393	-0.29%
2018/11/23	1	23.25	0	0.00	22.90	1	1,423	0.07%
2018/11/22	20	23.67	7	23.85	23.20	13	1,496	0.87%
2018/11/21	14	23.98	9	23.89	23.85	5	1,687	0.30%
2018/11/20	0	0.00	30	23.88	24.05	-30	1,723	-1.74%
2018/11/19	0	0.00	11	24.03	24.00	-11	1,777	-0.62%
2018/11/16	1	23.75	15	24.00	23.90	-14	1,806	-0.77%
2018/11/15	7	24.09	28	23.96	23.80	-21	1,797	-1.17%
2018/11/14	11	23.08	4	23.15	23.90	7	1,734	0.40%
2018/11/13	13	22.02	0	0.00	22.35	13	1,742	0.75%
2018/11/12	4	22.68	4	22.43	22.50	0	1,774	0.00%
2018/11/09	4	23.31	0	0.00	23.35	4	1,796	0.22%
2018/11/08	0	0.00	3	23.20	23.20	-3	1,854	-0.16%
2018/11/07	0	0.00	8	23.23	23.25	-8	1,922	-0.42%
2018/11/06	8	23.28	0	0.00	22.80	8	2,060	0.39%
2018/11/05	14	23.16	0	0.00	23.25	14	2,152	0.65%
2018/11/02	6	24.03	5	23.72	23.55	1	2,225	0.04%
2018/11/01	8	23.38	9	23.32	23.50	-1	2,284	-0.04%
2018/10/31	9	22.94	5	23.02	22.85	4	2,340	0.17%
2018/10/30	2	21.90	6	22.16	22.35	-4	2,399	-0.17%
2018/10/29	9	21.98	13	22.01	21.95	-4	2,541	-0.16%
2018/10/26	11	21.51	13	22.33	21.40	-2	2,573	-0.08%
2018/10/25	0	0.00	12	22.52	22.40	-12	2,614	-0.46%
2018/10/24	4	23.13	10	23.09	23.20	-6	2,644	-0.23%
2018/10/23	1	23.35	16	23.40	23.20	-15	2,756	-0.54%
2018/10/22	2	23.68	1	23.50	23.85	1	2,959	0.03%
2018/10/19	10	23.21	4	22.99	23.35	6	3,060	0.20%
2018/10/18	6	23.94	8	23.98	23.80	-2	3,140	-0.06%
2018/10/17	4	24.14	2	24.13	24.05	2	3,158	0.06%
2018/10/16	0	0.00	8	25.26	24.25	-8	3,187	-0.25%
2018/10/15	0	0.00	10	23.38	23.50	-10	3,240	-0.31%
2018/10/12	11	23.14	1	23.20	23.30	10	3,291	0.30%
2018/10/11	0	0.00	12	23.03	22.90	-12	3,359	-0.36%
2018/10/09	4	25.88	6	25.69	25.40	-2	3,406	-0.06%
2018/10/08	9	26.21	0	0.00	26.45	9	3,735	0.24%
2018/10/05	6	27.02	6	26.47	26.55	0	3,965	0.00%
2018/10/04	0	0.00	8	27.14	27.30	-8	3,925	-0.20%
2018/10/03	2	27.28	1	27.40	27.00	1	3,925	0.03%
2018/10/02	2	27.40	8	27.39	27.40	-6	3,930	-0.15%
2018/10/01	0	0.00	1	27.15	27.35	-1	3,945	-0.03%
2018/09/28	0	0.00	2	26.45	26.90	-2	3,968	-0.05%
2018/09/27	0	0.00	15	26.53	26.40	-15	3,955	-0.38%
2018/09/21	0	0.00	10	26.40	26.40	-10	4,047	-0.25%
2018/09/20	0	0.00	5	26.70	26.55	-5	4,065	-0.12%
2018/09/19	0	0.00	3	27.05	26.80	-3	4,099	-0.07%
2018/09/18	0	0.00	2	27.05	26.80	-2	4,134	-0.05%
2018/09/17	0	0.00	4	27.39	27.20	-4	4,179	-0.10%
2018/09/14	0	0.00	1	26.95	27.05	-1	4,238	-0.02%
2018/09/13	0	0.00	6	26.58	26.40	-6	4,298	-0.14%
2018/09/12	9	26.39	0	0.00	26.40	9	4,461	0.20%
2018/09/11	5	26.07	14	26.53	26.75	-9	4,527	-0.20%
2018/09/10	5	25.85	7	26.05	25.60	-2	4,559	-0.04%
2018/09/07	10	26.97	26	27.40	27.40	-16	4,666	-0.34%
2018/09/06	7	27.89	3	27.97	27.95	4	5,046	0.08%
2018/09/05	3	28.12	13	28.02	28.25	-10	5,163	-0.19%
2018/09/04	1	27.70	3	27.67	27.75	-2	5,179	-0.04%
2018/09/03	1	27.45	0	0.00	27.50	1	5,272	0.02%
2018/08/31	10	27.55	4	27.91	27.95	6	5,279	0.11%
2018/08/30	2	28.20	0	0.00	27.60	2	5,290	0.04%
2018/08/29	9	28.11	13	28.13	28.20	-4	5,335	-0.07%
2018/08/28	72	29.19	17	29.22	28.70	55	5,308	1.04%
2018/08/27	0	0.00	1	28.60	28.50	-1	5,183	-0.02%
2018/08/24	5	27.84	15	28.15	28.50	-10	5,206	-0.19%
2018/08/23	2	28.10	2	28.25	28.15	0	5,347	0.00%
2018/08/22	1	28.35	1	28.35	28.25	0	5,508	0.00%
2018/08/21	4	28.09	2	28.20	28.20	2	5,650	0.04%
2018/08/20	4	28.16	8	28.20	28.20	-4	5,783	-0.07%
2018/08/17	2	28.08	3	28.23	27.90	-1	5,788	-0.02%
2018/08/16	3	27.92	2	28.10	28.15	1	5,768	0.02%
2018/08/15	32	27.61	10	27.86	28.15	22	5,770	0.38%
2018/08/14	1	26.65	7	26.76	27.90	-6	5,812	-0.10%
2018/08/13	22	27.35	10	27.07	26.30	12	5,798	0.21%
2018/08/10	16	28.51	4	28.60	28.25	12	5,696	0.21%
2018/08/09	32	28.75	133	28.50	29.25	-101	5,706	-1.77%	大賣/鉅額交易
2018/08/08	70	29.78	3	29.23	28.70	67	5,648	1.19%
2018/08/07	17	30.25	0	0.00	29.90	17	5,587	0.30%
2018/08/06	4	30.51	68	30.14	30.30	-64	5,588	-1.15%
2018/08/03	67	30.07	10	30.24	30.25	57	5,528	1.03%
2018/08/02	8	29.37	6	29.70	29.75	2	5,409	0.04%
2018/08/01	18	29.67	3	29.80	29.15	15	5,353	0.28%
2018/07/31	5	29.10	3	29.47	29.80	2	5,296	0.04%
2018/07/30	13	29.38	12	30.12	28.95	1	5,267	0.02%
2018/07/27	66	29.94	22	30.00	30.00	44	5,160	0.85%
2018/07/26	52	29.00	0	0.00	29.75	52	4,963	1.05%
2018/07/24	0	0.00	1	27.90	27.80	-1	4,781	-0.02%
2018/07/23	23	27.32	0	0.00	27.20	23	4,771	0.48%
2018/07/20	0	0.00	1	28.65	28.00	-1	4,774	-0.02%
2018/07/19	2	28.15	4	28.10	28.10	-2	4,740	-0.04%
2018/07/18	11	29.10	0	0.00	28.80	11	4,706	0.23%
2018/07/17	13	29.89	11	29.83	29.20	2	4,671	0.04%
2018/07/16	36	30.03	60.2	30.14	30.70	-24.2	4,591	-0.53%
2018/07/13	30	29.02	12	29.03	29.35	18	4,243	0.42%
2018/07/12	0	0.00	2	25.93	26.70	-2	4,006	-0.05%
2018/07/10	0	0.00	4	26.00	26.30	-4	4,009	-0.10%
2018/07/09	0	0.00	26	26.72	26.90	-26	4,027	-0.65%
2018/07/06	7	25.46	108	25.99	26.50	-101	4,019	-2.51%	大賣/鉅額交易
2018/07/05	3	26.38	14	27.16	25.70	-11	4,005	-0.27%
2018/07/04	2	26.95	4	27.18	27.00	-2	3,975	-0.05%
2018/07/03	14	27.70	31	27.84	27.05	-17	3,965	-0.43%
2018/07/02	94	27.27	11	27.30	26.80	83	3,909	2.12%
2018/06/29	10	27.56	10	27.70	27.45	0	3,868	0.00%
2018/06/28	0	0.00	6	27.85	27.70	-6	3,849	-0.16%
2018/06/27	2	28.48	11	28.51	27.85	-9	3,826	-0.24%
2018/06/26	44	27.60	71	27.30	27.85	-27	3,773	-0.72%
2018/06/25	6	28.05	5	29.40	27.25	1	3,717	0.03%
2018/06/22	58	29.70	24	29.66	29.60	34	3,627	0.94%
2018/06/21	16	30.10	116	29.70	30.80	-100	3,558	-2.81%	大賣/
2018/06/20	76	28.58	38	28.81	28.60	38	3,388	1.12%
2018/06/19	68	29.94	3	30.45	29.05	65	3,308	1.96%
2018/06/15	21	30.86	1	31.50	30.60	20	3,237	0.62%
2018/06/14	143	31.30	144	31.06	30.60	-1	3,094	-0.03%	大買/大賣/
2018/06/13	0	0.00	15	28.31	28.80	-15	2,682	-0.56%
2018/06/12	11	27.56	64	27.55	27.20	-53	2,561	-2.07%
2018/06/11	14	28.09	4	28.20	27.90	10	2,497	0.40%
2018/06/08	5	27.90	15	28.06	28.15	-10	2,393	-0.42%
2018/06/07	5	28.04	0	0.00	28.10	5	2,365	0.21%
2018/06/06	25	28.33	6	28.42	27.95	19	2,328	0.82%
2018/06/05	12	27.72	5	27.96	27.75	7	2,245	0.31%
2018/06/04	6	27.65	19	27.49	27.70	-13	2,196	-0.59%
2018/06/01	31	27.37	60	27.52	27.40	-29	2,120	-1.37%
2018/05/31	42	28.60	55	28.30	27.40	-13	2,054	-0.63%
2018/05/30	20	27.47	10	28.10	28.40	10	1,855	0.54%
2018/05/29	2	27.83	4	27.71	27.15	-2	1,654	-0.12%
2018/05/28	27	26.28	26	26.58	27.00	1	1,494	0.07%
2018/05/25	2	25.25	26	25.30	25.65	-24	1,343	-1.79%
2018/05/24	2	25.25	0	0.00	25.10	2	1,311	0.15%
2018/05/23	0	0.00	24	24.92	25.15	-24	1,301	-1.84%
2018/05/22	8	25.25	9.2	25.76	25.00	-1.2	1,268	-0.09%
2018/05/21	15	25.20	2	24.85	24.80	13	1,168	1.11%
2018/05/18	5	24.81	7	24.64	24.70	-2	1,113	-0.18%
2018/05/17	0	0.00	23	24.96	25.10	-23	1,078	-2.13%
2018/05/16	0	0.00	11	24.08	24.05	-11	973	-1.13%
2018/05/15	6	23.86	2	24.20	24.25	4	959	0.42%
2018/05/14	15	24.25	4	24.70	24.05	11	941	1.17%
2018/05/10	5	23.85	20	23.80	23.85	-15	890	-1.69%
2018/05/08	0	0.00	32	23.60	23.60	-32	847	-3.77%
2018/05/07	0	0.00	2	23.78	23.40	-2	838	-0.24%
2018/05/03	2	22.70	0	0.00	22.50	2	816	0.24%
2018/05/02	0	0.00	46	23.09	23.10	-46	814	-5.65%
2018/04/30	16	23.26	0	0.00	23.15	16	815	1.96%
2018/04/27	4	23.15	2	23.45	23.30	2	825	0.24%
2018/04/26	8	23.39	4	23.85	23.40	4	818	0.49%
2018/04/25	9	23.23	5	23.62	24.20	4	780	0.51%
2018/04/24	2	23.25	0	0.00	23.35	2	744	0.27%
2018/04/23	4	23.44	2	23.88	23.55	2	727	0.27%
2018/04/20	2	22.95	2	22.90	23.15	0	681	0.00%
2018/04/19	2	22.85	1	22.85	22.90	1	672	0.15%
2018/04/18	10	22.98	1	22.85	22.75	9	672	1.34%
2018/04/17	13	23.14	0	0.00	23.15	13	664	1.96%
2018/04/16	50	23.04	10	23.20	23.00	40	650	6.15%
2018/04/13	63	23.11	1	23.40	23.15	62	647	9.58%
2018/04/12	48	22.55	0	0.00	23.00	48	622	7.71%
2018/04/11	30	22.73	0	0.00	22.25	30	654	4.58%
2018/04/09	6	21.68	0	0.00	21.55	6	653	0.92%
2018/03/31	0	0.00	4	22.16	21.70	-4	660	-0.61%
2018/03/22	0	0.00	15	21.60	21.25	-15	658	-2.28%
2018/03/14	0	0.00	5	21.60	21.90	-5	637	-0.78%
2018/03/13	0	0.00	3	22.00	21.70	-3	632	-0.47%
2018/03/12	1	21.30	0	0.00	21.30	1	615	0.16%
2018/03/09	1	21.00	0	0.00	21.10	1	618	0.16%
2018/03/08	7	20.89	0	0.00	20.90	7	618	1.13%
2018/03/07	2	20.83	0	0.00	20.85	2	622	0.32%
2018/03/06	3	20.95	0	0.00	20.90	3	629	0.48%
2018/03/05	1	21.00	0	0.00	20.85	1	637	0.16%
2018/03/02	1	21.00	0	0.00	21.00	1	641	0.16%
2018/02/27	0	0.00	2	21.90	21.30	-2	672	-0.30%
2018/02/26	15	21.45	0	0.00	21.45	15	671	2.23%
2018/02/22	2	20.75	0	0.00	20.70	2	668	0.30%
2018/02/08	0	0.00	1	20.45	20.65	-1	681	-0.15%
2018/02/07	0	0.00	3	20.58	20.65	-3	692	-0.43%
2018/02/06	10	20.80	0	0.00	20.20	10	751	1.33%
2018/02/05	0	0.00	2	21.40	21.45	-2	743	-0.27%
2018/01/24	3	21.30	0	0.00	21.25	3	851	0.35%
2018/01/22	2	21.58	0	0.00	21.60	2	896	0.22%
2018/01/19	0	0.00	3	21.60	21.45	-3	918	-0.33%
2018/01/17	1	21.40	0	0.00	21.40	1	997	0.10%
2018/01/15	0	21.35	0	0.00	21.40	0	1,024	0.00%
2018/01/09	0	0.00	3	22.17	22.05	-3	1,109	-0.27%
2018/01/08	0	0.00	6	22.68	22.10	-6	1,118	-0.54%
2018/01/05	10	22.10	0	0.00	22.45	10	1,112	0.90%
2018/01/04	6	21.80	0	0.00	21.65	6	1,093	0.55%