興能高 (6558)-凱基-台北券商分點個股進出

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

興能高

(6558)

可現股當沖

股價
30.95
漲跌
▲2.80
漲幅
+9.95%
成交量
5,355張
產業
上市其他電子類股
205人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

興能高 (6558)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
2024/11/20	372	29.54	901	29.51	28.15	-529	727	-72.74%	大買/大賣/鉅額交易
2024/11/19	358	30.38	406	29.99	31.25	-48	510	-9.41%	大買/大賣/
2024/11/18	684	28.06	213	27.22	28.45	471	354	132.86%	大買/大賣/鉅額交易
2024/11/15	676	26.82	812	27.26	25.90	-136	261	-52.02%	大買/大賣/鉅額交易
2024/11/14	40	25.67	24	25.47	25.70	16	122	13.10%
2024/11/13	67	23.32	2	22.50	23.40	65	105	61.87%
2024/11/12	0	0.00	6	21.54	21.30	-6	92	-6.50%
2024/11/11	0	0.00	5	21.91	21.85	-5	92	-5.41%
2024/11/08	0	0.00	6	22.16	22.00	-6	92	-6.47%
2024/11/07	7	22.34	0	0.00	22.35	7	93	7.45%
2024/11/06	1	22.10	15	22.25	22.20	-14	95	-14.63%
2024/11/05	0	0.00	2	22.25	22.25	-2	97	-2.06%
2024/11/04	0	0.00	4	22.30	22.30	-4	101	-3.96%
2024/11/01	4	22.18	2	22.75	22.75	2	104	1.91%
2024/10/30	0	0.00	4	22.18	22.20	-4	105	-3.78%
2024/10/29	2	22.60	23	22.42	22.25	-21	104	-20.07%
2024/10/28	0	0.00	7	22.21	22.30	-7	102	-6.85%
2024/10/25	2	22.23	1	22.15	22.15	1	103	0.96%
2024/10/24	0	0.00	2	22.05	21.85	-2	104	-1.91%
2024/10/23	41	21.94	2	22.10	22.10	39	105	37.04%
2024/10/22	4	21.79	2	21.85	21.85	2	104	1.92%
2024/10/21	0	0.00	9	21.94	21.85	-9	104	-8.59%
2024/10/18	12	22.01	0	0.00	21.90	12	105	11.33%
2024/10/17	22	22.28	0.5	22.00	22.30	21.5	104	20.61%
2024/10/16	0	0.00	2	22.10	22.10	-2	106	-1.89%
2024/10/15	2	22.53	0	0.00	22.30	2	105	1.89%
2024/10/14	5	22.50	0	0.00	22.30	5	108	4.60%
2024/10/11	0	0.00	25	22.73	22.60	-25	109	-22.88%
2024/10/09	0	0.00	12	23.11	23.10	-12	108	-11.02%
2024/10/08	0	0.00	3	23.23	23.20	-3	114	-2.62%
2024/10/07	2	23.60	1	23.65	23.60	1	117	0.85%
2024/10/04	0	0.00	3	23.62	23.75	-3	120	-2.49%
2024/10/01	14	23.63	1	23.80	23.80	13	125	10.36%
2024/09/30	2	23.50	1	23.40	23.40	1	128	0.78%
2024/09/27	4	23.66	0	0.00	23.50	4	128	3.10%
2024/09/26	1	24.05	3	23.70	23.60	-2	130	-1.54%
2024/09/25	13	23.97	3	23.98	23.95	10	132	7.55%
2024/09/24	16	23.40	0	0.00	23.70	16	134	11.92%
2024/09/23	1	23.35	0	0.00	23.45	1	135	0.74%
2024/09/20	5	23.68	21	23.82	23.45	-16	139	-11.44%
2024/09/19	5	23.54	3	23.58	23.40	2	141	1.41%
2024/09/18	25	23.50	25	23.33	23.30	0	145	0.00%
2024/09/16	25	23.03	66	23.49	23.05	-41	148	-27.53%
2024/09/13	29	21.63	2	21.83	21.85	27	141	19.05%
2024/09/12	4	21.34	4	21.54	21.35	0	147	0.00%
2024/09/11	0	0.00	5	21.50	21.10	-5	162	-3.07%
2024/09/10	6	21.60	4	21.36	21.20	2	165	1.21%
2024/09/09	8	21.03	0	0.00	21.20	8	165	4.85%
2024/09/06	7	21.01	0	0.00	21.25	7	166	4.22%
2024/09/05	3	21.40	26	21.27	21.10	-23	165	-13.87%
2024/09/04	1	21.25	46	21.44	21.15	-45	167	-26.86%
2024/09/03	0	23.65	3	22.65	22.40	-3	168	-1.78%
2024/09/02	0	0.00	2	22.78	22.80	-2	168	-1.18%
2024/08/30	0	0.00	3	22.83	23.00	-3	170	-1.76%
2024/08/29	9	23.02	4	23.01	23.05	5	172	2.90%
2024/08/28	39	22.53	3	22.32	22.95	36	172	20.88%
2024/08/27	3	22.00	2	22.13	22.25	1	171	0.58%
2024/08/26	5	22.09	2	22.03	21.90	3	172	1.74%
2024/08/23	2	21.78	1	22.05	22.05	1	174	0.57%
2024/08/22	5	21.83	1	21.85	21.85	4	182	2.20%
2024/08/21	5	21.90	2	21.93	21.95	3	189	1.58%
2024/08/20	3	21.98	0	0.00	21.95	3	190	1.57%
2024/08/19	2	21.75	1	21.95	21.95	1	192	0.52%
2024/08/16	7	22.11	3	22.00	21.80	4	197	2.03%
2024/08/15	2	22.15	5	22.22	22.10	-3	197	-1.52%
2024/08/14	0	0.00	2	21.80	21.85	-2	197	-1.01%
2024/08/13	9	21.67	3	21.60	21.70	6	198	3.02%
2024/08/12	5	22.20	1	21.95	21.95	4	199	2.00%
2024/08/09	11	22.12	9	21.94	22.10	2	200	1.00%
2024/08/08	16	21.83	1	21.75	21.85	15	201	7.44%
2024/08/07	7	21.11	10	21.02	21.35	-3	200	-1.50%
2024/08/06	20	19.84	20	20.09	20.20	0	200	0.00%
2024/08/05	10	21.50	19	21.46	20.90	-9	200	-4.50%
2024/08/02	0	0.00	4	23.25	23.00	-4	196	-2.04%
2024/08/01	7	23.87	4	23.84	23.85	3	195	1.54%
2024/07/31	0	0.00	10	23.17	23.30	-10	195	-5.12%
2024/07/30	48	23.08	1	23.40	23.40	47	195	24.02%
2024/07/29	2	23.60	13	23.84	23.30	-11	196	-5.61%
2024/07/26	8	23.81	6	23.91	24.05	2	199	1.00%
2024/07/23	5	24.28	0	0.00	24.30	5	199	2.51%
2024/07/22	21	24.17	4	24.25	24.10	17	199	8.54%
2024/07/19	0	0.00	20	25.20	24.90	-20	197	-10.12%
2024/07/18	0	0.00	5	25.60	25.50	-5	196	-2.55%
2024/07/17	24	26.08	2	25.85	25.85	22	194	11.28%
2024/07/16	5	25.79	1	25.75	25.75	4	194	2.06%
2024/07/15	13	25.90	12	26.19	25.70	1	196	0.51%
2024/07/12	8	26.74	24	26.74	26.55	-16	193	-8.26%
2024/07/11	7	26.89	25	26.97	27.00	-18	193	-9.30%
2024/07/10	59	26.98	8	26.98	26.95	51	194	26.24%
2024/07/09	14	26.61	13	26.55	26.25	1	190	0.53%
2024/07/08	31	26.61	29	26.61	26.60	2	188	1.06%
2024/07/05	42	26.78	1	26.85	26.60	41	202	20.24%
2024/07/04	14	26.63	11	26.83	26.80	3	218	1.38%
2024/07/03	20	26.71	1	26.75	26.75	19	215	8.80%
2024/07/02	44	26.61	14	26.61	26.65	30	214	13.96%
2024/07/01	12	26.86	10	26.74	26.60	2	212	0.94%
2024/06/28	29	26.86	18	27.04	27.05	11	211	5.21%
2024/06/27	8	26.66	9	26.64	26.65	-1	209	-0.48%
2024/06/26	27	26.81	4	26.91	26.75	23	207	11.07%
2024/06/25	22	26.38	22	26.22	26.60	0	204	0.00%
2024/06/24	21	26.35	21	26.63	26.30	0	205	0.00%
2024/06/21	19	26.23	2	26.23	26.05	17	202	8.40%
2024/06/20	21	26.11	3	26.37	26.40	18	196	9.15%
2024/06/19	7	26.23	8	26.59	26.30	-1	194	-0.51%
2024/06/18	4	26.38	9	26.55	26.55	-5	188	-2.65%
2024/06/17	10	25.25	1	25.25	25.25	9	174	5.17%
2024/06/14	14	24.88	4	24.75	24.85	10	173	5.76%
2024/06/13	2	24.90	0	0.00	24.75	2	173	1.15%
2024/06/12	0	0.00	10	24.91	24.90	-10	175	-5.71%
2024/06/11	4	25.15	0	0.00	25.00	4	178	2.24%
2024/06/07	21	25.11	1	24.55	25.25	20	181	11.00%
2024/06/06	0	0.00	20	24.94	24.75	-20	181	-11.00%
2024/06/05	1	25.30	3	25.17	25.10	-2	182	-1.09%
2024/06/04	10	25.23	4	24.91	24.95	6	186	3.22%
2024/06/03	0	0.00	3	24.90	24.70	-3	187	-1.60%
2024/05/31	17	24.79	6	24.69	24.90	11	188	5.83%
2024/05/30	2	24.95	16	24.78	24.60	-14	191	-7.31%
2024/05/29	7	25.07	3	25.22	25.15	4	194	2.06%
2024/05/28	26	25.32	11	25.29	25.40	15	193	7.76%
2024/05/27	35	24.78	24	24.94	24.55	11	189	5.81%
2024/05/24	0	0.00	10	23.71	23.85	-10	191	-5.21%
2024/05/23	0	0.00	13	24.41	23.85	-13	236	-5.49%
2024/05/22	5	24.30	5	24.41	24.35	0	239	0.00%
2024/05/21	14	23.79	3	23.80	23.80	11	236	4.65%
2024/05/20	4	23.79	5	23.84	23.80	-1	236	-0.42%
2024/05/17	1	23.85	6	23.73	23.70	-5	238	-2.10%
2024/05/16	7	24.20	10	24.19	24.00	-3	239	-1.25%
2024/05/15	6	24.27	4	24.18	24.10	2	244	0.82%
2024/05/14	34	24.20	3	24.25	24.25	31	245	12.63%
2024/05/13	0	0.00	2	23.85	23.85	-2	247	-0.81%
2024/05/10	3	23.97	2	23.93	23.85	1	249	0.40%
2024/05/09	14	23.88	9	23.74	24.05	5	248	2.01%
2024/05/08	0	0.00	1	23.35	23.35	-1	246	-0.41%
2024/05/07	2	23.18	7	23.22	23.25	-5	246	-2.03%
2024/05/06	2	23.50	3	23.47	23.30	-1	246	-0.41%
2024/05/03	0	0.00	23	23.58	23.45	-23	246	-9.34%
2024/05/02	0	0.00	36	23.74	23.55	-36	246	-14.59%
2024/04/30	0	0.00	7	23.69	24.05	-7	251	-2.78%
2024/04/29	1	22.85	2	22.90	22.95	-1	247	-0.40%
2024/04/26	0	0.00	2	22.80	22.70	-2	248	-0.81%
2024/04/25	0	0.00	2	22.78	22.70	-2	250	-0.80%
2024/04/23	0	0.00	1	22.85	22.75	-1	254	-0.39%
2024/04/22	2	22.73	0	0.00	22.60	2	256	0.78%
2024/04/19	2	22.65	10	22.43	22.40	-8	257	-3.11%
2024/04/18	1	22.90	1	22.85	22.85	0	257	0.00%
2024/04/17	5	22.83	8	22.87	22.70	-3	258	-1.16%
2024/04/16	7	22.61	16	22.66	22.45	-9	263	-3.42%
2024/04/15	21	23.12	6	23.35	23.10	15	263	5.70%
2024/04/12	5	23.80	18	23.79	23.55	-13	261	-4.97%
2024/04/11	29	24.25	71	24.50	23.85	-42	262	-16.02%
2024/04/10	68	24.43	5	24.19	24.95	63	246	25.54%
2024/04/09	0	0.00	1	22.70	22.70	-1	227	-0.44%
2024/04/08	2	23.15	4	22.94	22.90	-2	229	-0.87%
2024/04/03	0	0.00	6	22.78	22.65	-6	231	-2.59%
2024/04/02	13	23.15	9	23.15	22.95	4	233	1.72%
2024/04/01	2	22.75	1	23.00	23.00	1	233	0.43%
2024/03/29	0	0.00	7	22.63	22.55	-7	234	-2.99%
2024/03/28	11	22.59	8	22.62	22.55	3	235	1.27%
2024/03/27	11	22.55	11	22.76	22.50	0	237	0.00%
2024/03/26	15	23.05	28	23.15	22.80	-13	235	-5.51%
2024/03/25	4	23.16	0	0.00	22.95	4	237	1.69%
2024/03/22	23	23.07	2	23.20	23.20	21	241	8.69%
2024/03/21	32	22.90	0	0.00	22.85	32	245	13.02%
2024/03/20	20	22.89	18	22.93	22.80	2	246	0.81%
2024/03/19	17	22.96	10	23.02	22.90	7	251	2.79%
2024/03/18	7	22.61	4	22.86	23.05	3	252	1.19%
2024/03/15	34	22.94	28	22.95	22.85	6	269	2.23%
2024/03/14	40	22.99	7	23.18	22.95	33	286	11.51%
2024/03/13	1	23.60	113	24.06	23.55	-112	367	-30.44%	大賣/鉅額交易
2024/03/12	4	24.46	18	24.20	24.25	-14	368	-3.80%
2024/03/11	0	0.00	13	24.28	24.40	-13	371	-3.50%
2024/03/08	21	24.85	49	24.42	24.00	-28	383	-7.30%
2024/03/07	10	25.15	32	25.35	25.05	-22	391	-5.61%
2024/03/06	29	25.72	2	25.80	25.75	27	403	6.69%
2024/03/05	24	25.68	25	25.91	25.55	-1	438	-0.23%
2024/03/04	26	25.82	51	25.97	25.90	-25	465	-5.37%
2024/03/01	4	25.50	15	25.62	25.50	-11	467	-2.35%
2024/02/29	2	25.75	30	25.65	25.75	-28	477	-5.86%
2024/02/27	43	25.78	47	25.96	25.55	-4	483	-0.83%
2024/02/26	106	26.28	109	27.08	26.10	-3	510	-0.59%	大買/大賣/
2024/02/23	16	25.38	26	25.38	25.00	-10	488	-2.05%
2024/02/22	1	25.50	12	25.57	25.35	-11	570	-1.93%
2024/02/21	11	25.36	0	0.00	25.45	11	703	1.56%
2024/02/20	4	25.19	52	25.65	25.25	-48	777	-6.17%
2024/02/19	8	25.82	16	25.79	25.75	-8	783	-1.02%
2024/02/16	41	24.89	14	25.34	25.35	27	792	3.41%
2024/02/15	33	24.45	2	24.33	24.40	31	801	3.87%
2024/02/05	7	24.28	26	24.27	24.20	-19	819	-2.32%
2024/02/02	11	24.86	8	24.88	24.85	3	831	0.36%
2024/02/01	1	25.00	7	24.99	25.00	-6	877	-0.68%
2024/01/31	5	25.11	6	25.25	25.10	-1	907	-0.11%
2024/01/30	3	25.57	3	25.37	25.30	0	952	0.00%
2024/01/29	12	25.48	1	25.55	25.55	11	979	1.12%
2024/01/26	7	25.41	6	25.60	25.55	1	1,017	0.10%
2024/01/25	0	0.00	17	25.86	25.55	-17	1,023	-1.66%
2024/01/24	46	26.12	76	26.20	26.00	-30	1,022	-2.94%
2024/01/23	19	25.88	4	25.86	25.90	15	1,016	1.48%
2024/01/22	26	25.72	1	25.80	25.80	25	1,016	2.46%
2024/01/19	49	25.16	6	25.38	25.25	43	1,014	4.24%
2024/01/18	27	25.16	4	25.23	25.25	23	1,011	2.27%
2024/01/17	30	25.48	9	25.53	25.40	21	1,010	2.08%
2024/01/16	11	25.73	23	25.98	25.70	-12	1,007	-1.19%
2024/01/15	25	26.48	9	26.43	26.55	16	1,006	1.59%
2024/01/12	21	26.07	4	26.56	26.55	17	1,006	1.69%
2024/01/11	36	25.86	7	25.79	26.10	29	1,003	2.89%
2024/01/10	22	25.39	1	26.45	25.40	21	1,001	2.10%
2024/01/09	12	26.51	33	26.72	26.45	-21	996	-2.11%
2024/01/08	2	27.08	1	27.30	27.00	1	992	0.10%
2024/01/05	26	26.93	8	27.23	27.05	18	993	1.81%
2024/01/04	18	26.89	10	26.81	26.70	8	989	0.81%
2024/01/03	3	26.95	21	26.80	26.80	-18	989	-1.82%
2024/01/02	47	27.10	15	27.07	27.10	32	987	3.24%
2023/12/29	20	27.09	16	27.27	27.05	4	985	0.41%
2023/12/28	20	27.51	6	27.68	27.50	14	982	1.43%
2023/12/27	2	27.80	16	27.62	27.55	-14	980	-1.43%
2023/12/26	20	27.64	16	27.63	27.80	4	979	0.41%
2023/12/25	13	27.20	3	27.27	27.20	10	976	1.02%
2023/12/22	8	27.25	11	27.37	27.50	-3	975	-0.31%
2023/12/21	0	0.00	15	27.49	27.40	-15	972	-1.54%
2023/12/20	51	27.32	10	27.55	27.75	41	970	4.23%
2023/12/19	7	26.88	26	27.28	27.00	-19	966	-1.97%
2023/12/18	0	0.00	27	27.50	27.30	-27	962	-2.81%
2023/12/15	0	0.00	5	27.36	27.35	-5	957	-0.52%
2023/12/14	74	27.52	4	27.28	27.15	70	955	7.33%
2023/12/13	7	27.39	23	27.32	27.35	-16	950	-1.68%
2023/12/12	118	27.13	33	27.37	27.30	85	946	8.98%	大買/
2023/12/11	84	28.22	119	28.42	28.00	-35	930	-3.76%	大賣/
2023/12/08	151	30.61	171	30.39	29.45	-20	911	-2.19%	大買/大賣/
2023/12/07	23	28.30	15	28.48	28.60	8	828	0.97%
2023/12/06	15	28.28	4	28.40	28.15	11	823	1.34%
2023/12/05	16	28.08	57	28.61	28.10	-41	819	-5.00%
2023/12/04	60	29.39	31	29.40	29.10	29	807	3.59%
2023/12/01	19	28.99	25	29.44	28.90	-6	793	-0.76%
2023/11/30	53	29.77	91	30.09	29.75	-38	779	-4.88%
2023/11/29	79	28.83	41	29.33	29.20	38	742	5.12%
2023/11/28	1	27.75	10	28.11	28.00	-9	712	-1.26%
2023/11/27	17	28.02	57.4	28.25	27.80	-40.4	707	-5.71%
2023/11/24	12	28.47	43	28.50	28.65	-31	695	-4.46%
2023/11/22	87	28.74	54	28.74	28.75	33	648	5.09%
2023/11/21	265	29.43	249	29.93	29.45	16	625	2.56%	大買/大賣/
2023/11/20	280	29.30	280	29.25	30.25	0	541	0.00%	大買/大賣/
2023/11/17	157	27.25	59	27.16	27.50	98	406	24.09%	大買/
2023/11/16	17	24.95	27	25.14	25.00	-10	333	-3.00%
2023/11/15	15	25.47	61	25.69	25.40	-46	325	-14.11%
2023/11/14	12	25.49	68	25.63	25.60	-56	317	-17.64%
2023/11/13	41	25.65	45	25.92	26.20	-4	305	-1.31%
2023/11/10	35	25.92	52	25.98	26.00	-17	287	-5.92%
2023/11/09	77	26.78	124	26.69	26.80	-47	272	-17.28%	大賣/
2023/11/08	112	25.79	87	25.77	25.70	25	225	11.07%	大買/
2023/11/07	55	25.21	139	25.36	25.00	-84	195	-43.00%	大賣/
2023/11/06	10	24.44	269	23.69	24.00	-259	151	-170.47%	大賣/鉅額交易
2023/11/03	238	24.48	20	23.74	24.50	218	126	172.49%	大買/鉅額交易
2023/11/02	0	0.00	4	20.96	22.30	-4	90	-4.41%
2023/11/01	0	0.00	9	20.46	20.30	-9	84	-10.65%
2023/10/31	0	0.00	6	20.74	20.40	-6	84	-7.06%
2023/10/30	0	0.00	5	21.12	21.00	-5	92	-5.42%
2023/10/27	0	0.00	2	21.33	21.10	-2	91	-2.19%
2023/10/26	0	0.00	1	21.40	21.35	-1	94	-1.06%
2023/10/25	0	0.00	1	21.80	21.80	-1	94	-1.06%
2023/10/24	0	0.00	3	21.22	21.30	-3	95	-3.14%
2023/10/23	0	0.00	13	21.27	21.10	-13	96	-13.52%
2023/10/20	0	0.00	3	21.95	21.75	-3	96	-3.11%
2023/10/19	0	0.00	5	22.50	22.50	-5	99	-5.02%
2023/10/18	0	0.00	5	22.43	22.80	-5	101	-4.92%
2023/10/17	0	0.00	8	22.61	22.60	-8	102	-7.78%
2023/10/16	0	0.00	4	22.61	22.70	-4	105	-3.79%
2023/10/13	0	0.00	2	22.70	22.65	-2	109	-1.83%
2023/10/12	0	0.00	2	22.58	22.60	-2	111	-1.79%
2023/10/11	0	0.00	8	22.46	22.45	-8	113	-7.08%
2023/10/06	0	0.00	1	22.45	22.45	-1	115	-0.87%
2023/10/05	0	0.00	2	22.60	22.60	-2	121	-1.65%
2023/10/04	0	0.00	8	22.33	22.35	-8	123	-6.48%
2023/10/03	0	0.00	4	22.59	22.60	-4	125	-3.20%
2023/10/02	0	0.00	1	22.75	22.65	-1	127	-0.78%
2023/09/28	0	0.00	2	22.60	22.55	-2	131	-1.52%
2023/09/27	0	0.00	8	22.59	22.55	-8	138	-5.77%
2023/09/26	1	23.10	8	22.59	22.55	-7	140	-4.98%
2023/09/25	0	0.00	4	22.83	22.80	-4	144	-2.78%
2023/09/22	0	0.00	3	22.88	22.85	-3	148	-2.03%
2023/09/21	0	0.00	6	22.88	22.85	-6	150	-3.98%
2023/09/20	0	0.00	6	23.20	23.15	-6	153	-3.92%
2023/09/19	0	0.00	9	23.28	23.30	-9	158	-5.68%
2023/09/18	0	0.00	1	23.45	23.45	-1	167	-0.60%
2023/09/13	0	0.00	6	22.96	22.95	-6	178	-3.36%
2023/09/12	0	0.00	5	22.57	22.85	-5	185	-2.70%
2023/09/11	0	0.00	31	22.30	22.40	-31	189	-16.39%
2023/09/08	0	0.00	5	22.75	22.65	-5	194	-2.57%
2023/09/07	0	0.00	16	23.20	23.10	-16	198	-8.05%
2023/09/06	0	0.00	6	23.56	23.45	-6	205	-2.92%
2023/09/05	0	0.00	5	23.74	23.80	-5	211	-2.37%
2023/09/04	1	23.65	41	23.65	23.65	-40	218	-18.28%
2023/09/01	0	0.00	5	23.87	23.75	-5	228	-2.19%
2023/08/31	2	23.83	3	23.88	23.90	-1	238	-0.42%
2023/08/30	2	23.18	2	23.28	23.35	0	258	0.00%
2023/08/29	1	23.05	4	22.83	23.05	-3	279	-1.07%
2023/08/28	0	0.00	6	22.83	22.70	-6	299	-2.00%
2023/08/25	0	0.00	3	23.20	23.10	-3	318	-0.94%
2023/08/24	25	22.79	6	22.95	22.85	19	321	5.91%
2023/08/23	24	23.07	7	22.86	22.70	17	334	5.09%
2023/08/22	6	22.65	16	22.81	22.60	-10	361	-2.76%
2023/08/21	8	23.31	11	23.35	23.15	-3	366	-0.82%
2023/08/18	19	23.77	24	24.15	23.75	-5	374	-1.33%
2023/08/17	27	24.13	21	24.19	24.50	6	394	1.52%
2023/08/16	24	23.13	14	22.80	23.20	10	400	2.50%
2023/08/15	24	22.99	2	23.03	23.00	22	410	5.35%
2023/08/14	14	22.46	41	22.55	22.50	-27	419	-6.44%
2023/08/11	5	23.13	3	23.10	23.15	2	437	0.46%
2023/08/10	4	22.95	33	23.08	23.00	-29	504	-5.75%
2023/08/09	5	23.50	22	23.59	23.60	-17	517	-3.28%
2023/08/08	0	0.00	60	24.01	23.90	-60	525	-11.43%
2023/08/07	7	24.20	8	24.33	24.40	-1	533	-0.19%
2023/08/04	3	24.43	19	24.12	24.45	-16	544	-2.94%
2023/08/02	75	24.45	58	24.77	24.40	17	548	3.10%
2023/08/01	0	0.00	20	25.00	25.05	-20	544	-3.67%
2023/07/31	14	25.57	18	25.33	25.10	-4	548	-0.73%
2023/07/28	5	25.50	13	25.36	25.65	-8	549	-1.46%
2023/07/27	21	25.18	5	25.09	25.20	16	555	2.88%
2023/07/26	0	0.00	2	25.03	24.70	-2	569	-0.35%
2023/07/25	16	25.03	5	24.97	25.00	11	593	1.85%
2023/07/24	19	24.90	56	24.92	24.90	-37	602	-6.14%
2023/07/21	8	25.36	31	25.47	25.55	-23	605	-3.80%
2023/07/20	21	25.87	1	25.65	25.90	20	618	3.23%
2023/07/19	20	25.60	14	25.54	25.35	6	627	0.96%
2023/07/18	0	0.00	52	26.01	25.75	-52	631	-8.23%
2023/07/17	8	26.19	9	26.33	26.65	-1	634	-0.16%
2023/07/13	6	26.43	3	26.48	26.20	3	662	0.45%
2023/07/12	26	26.51	51	26.67	26.25	-25	667	-3.75%
2023/07/11	19	27.18	16	27.28	27.10	3	663	0.45%
2023/07/10	7	27.13	27	27.15	27.10	-20	663	-3.01%
2023/07/07	7	27.34	16	27.40	27.20	-9	663	-1.36%
2023/07/06	6	27.73	28	27.77	27.90	-22	666	-3.30%
2023/07/05	7	27.50	11	27.69	27.25	-4	665	-0.60%
2023/07/04	5	27.99	10	27.93	27.90	-5	660	-0.76%
2023/07/03	14	28.00	9	27.99	27.95	5	660	0.76%
2023/06/30	25	28.08	17	28.00	28.10	8	658	1.21%
2023/06/29	7	28.57	25	28.43	28.20	-18	659	-2.73%
2023/06/28	25	28.23	5	28.41	28.45	20	659	3.03%
2023/06/27	22	27.96	40	27.89	27.75	-18	665	-2.71%
2023/06/26	63	28.01	47	28.44	28.00	16	666	2.40%
2023/06/21	46	28.96	24	28.79	29.10	22	665	3.31%
2023/06/20	26	28.46	85	28.59	28.80	-59	666	-8.85%
2023/06/19	31	29.09	22	29.04	28.85	9	668	1.35%
2023/06/16	12	29.50	49	29.67	29.25	-37	669	-5.53%
2023/06/15	51	29.69	23	29.54	30.10	28	665	4.21%
2023/06/14	9	29.84	89.2	29.97	29.60	-80.2	666	-12.03%
2023/06/13	25	30.16	26	30.16	30.20	-1	677	-0.15%
2023/06/12	17	30.21	49	30.53	30.20	-32	687	-4.65%
2023/06/09	58	30.96	28	31.12	30.90	30	714	4.20%
2023/06/08	69	31.31	75	31.19	31.25	-6	715	-0.84%
2023/06/07	24	32.12	69	32.07	31.95	-45	719	-6.26%
2023/06/06	86	32.96	45	33.29	32.90	41	731	5.61%
2023/06/05	145	33.48	98	33.58	33.35	47	807	5.82%	大買/
2023/06/02	150	32.83	107	33.02	33.00	43	871	4.93%	大買/大賣/
2023/06/01	82	31.65	90	31.70	32.05	-8	856	-0.93%
2023/05/31	148	30.85	65	30.88	30.95	83	839	9.88%	大買/
2023/05/30	5	29.87	29	29.96	29.80	-24	823	-2.92%
2023/05/29	180	29.86	11	29.61	30.20	169	821	20.58%	大買/鉅額交易
2023/05/26	32	29.17	230	30.04	28.90	-198	808	-24.49%	大賣/鉅額交易
2023/05/25	65	30.95	10	31.01	31.15	55	783	7.02%
2023/05/24	79	30.89	45	30.97	31.15	34	780	4.36%
2023/05/23	100	30.82	78	30.78	31.20	22	778	2.82%
2023/05/22	111	30.23	50	30.26	30.20	61	767	7.94%	大買/
2023/05/19	89	29.58	8	29.28	29.25	81	765	10.58%
2023/05/18	103	29.96	26	30.15	29.90	77	757	10.17%	大買/
2023/05/17	119	29.99	41	29.97	30.15	78	754	10.34%	大買/
2023/05/16	286	30.27	141	30.08	29.70	145	744	19.48%	大買/大賣/鉅額交易
2023/05/15	120	28.29	100	28.01	28.80	20	689	2.90%	大買/
2023/05/12	79	26.83	11	26.92	27.10	68	755	9.00%
2023/05/11	31	27.74	54	28.14	27.35	-23	776	-2.96%
2023/05/10	86	28.91	42	28.99	28.90	44	766	5.74%
2023/05/09	3	28.38	80	28.38	28.10	-77	756	-10.18%
2023/05/08	58	28.72	10	28.69	28.80	48	752	6.38%
2023/05/05	45	28.21	32	27.96	28.40	13	750	1.73%
2023/05/04	37	27.71	26	27.68	28.05	11	749	1.47%
2023/05/03	44	28.08	56	28.18	27.90	-12	747	-1.61%
2023/05/02	45	29.34	14	29.18	28.90	31	743	4.17%
2023/04/28	133	29.02	63	28.99	28.75	70	732	9.55%	大買/
2023/04/27	57	28.03	54	27.96	28.30	3	708	0.42%
2023/04/26	34	26.52	38	26.87	27.40	-4	698	-0.57%
2023/04/25	79	27.43	85	27.85	27.05	-6	694	-0.86%
2023/04/24	68	27.48	24	27.66	27.80	44	679	6.47%
2023/04/21	15	26.75	41	26.78	26.20	-26	672	-3.86%
2023/04/20	54	27.39	42	27.89	27.50	12	687	1.75%
2023/04/19	38	28.05	20	28.08	27.85	18	685	2.63%
2023/04/18	108	28.48	138	28.43	28.25	-30	679	-4.42%	大買/大賣/
2023/04/17	65	27.35	13	27.37	27.35	52	654	7.94%
2023/04/14	39	26.76	10	26.72	26.90	29	647	4.48%
2023/04/13	6	26.93	19	26.75	26.60	-13	646	-2.01%
2023/04/12	30	26.76	9	26.77	26.95	21	645	3.25%
2023/04/11	22	27.18	50	27.14	26.65	-28	643	-4.35%
2023/04/10	54	27.08	8	26.80	27.05	46	640	7.18%
2023/04/07	9	26.64	31	26.63	26.50	-22	638	-3.45%
2023/04/06	12	26.97	6	26.88	26.80	6	636	0.94%
2023/03/31	17	26.95	23	27.06	27.00	-6	642	-0.93%
2023/03/30	40	27.03	15	26.87	27.05	25	641	3.90%
2023/03/29	25	26.20	10	26.34	26.40	15	639	2.35%
2023/03/28	15	26.49	86	26.91	26.20	-71	643	-11.04%
2023/03/27	34	27.32	23	27.41	27.30	11	638	1.72%
2023/03/24	71	27.37	32	27.00	27.25	39	639	6.10%
2023/03/23	35	26.63	7	26.81	26.90	28	635	4.41%
2023/03/22	27	26.73	21	26.98	26.75	6	636	0.94%
2023/03/21	65	26.86	19	26.92	26.95	46	634	7.25%
2023/03/20	20	26.21	35	26.25	26.30	-15	632	-2.37%
2023/03/17	20	26.49	18	26.87	26.10	2	637	0.31%
2023/03/16	36	26.30	65	26.56	26.30	-29	639	-4.54%
2023/03/15	44	28.16	49	28.49	27.65	-5	640	-0.78%
2023/03/14	127	28.35	81	28.48	28.45	46	642	7.16%	大買/
2023/03/13	10	26.69	26	26.86	26.90	-16	707	-2.26%
2023/03/10	88	27.56	38	28.14	27.40	50	742	6.74%
2023/03/09	60	28.45	65	28.41	28.25	-5	739	-0.68%
2023/03/08	249	28.88	329	28.91	29.30	-80	725	-11.02%	大買/大賣/
2023/03/07	148	27.70	132	27.76	28.20	16	662	2.41%	大買/大賣/
2023/03/06	37	25.95	0	0.00	25.65	37	587	6.30%
2023/03/03	49	25.14	6	25.01	25.20	43	595	7.22%
2023/03/02	0	0.00	11	25.10	24.95	-11	633	-1.74%
2023/03/01	35	25.24	6	25.43	25.30	29	730	3.97%
2023/02/24	2	25.58	29	25.55	25.45	-27	763	-3.54%
2023/02/23	4	25.58	20	25.74	25.50	-16	762	-2.10%
2023/02/22	5	25.45	5	25.39	25.40	0	759	0.00%
2023/02/21	3	26.55	21	26.25	25.75	-18	756	-2.38%
2023/02/20	125	26.60	28	26.51	26.50	97	753	12.88%	大買/
2023/02/17	21	25.82	31	25.88	26.05	-10	743	-1.34%
2023/02/16	18	25.22	8	25.26	25.45	10	737	1.36%
2023/02/15	38	25.14	31	25.36	25.05	7	739	0.95%
2023/02/14	30	25.68	55	25.84	25.50	-25	734	-3.40%
2023/02/13	49	25.29	52	25.39	25.25	-3	725	-0.41%
2023/02/10	203	26.66	314	27.06	26.10	-111	719	-15.43%	大買/大賣/鉅額交易
2023/02/09	88	24.65	24	24.54	25.95	64	646	9.90%
2023/02/08	1	23.50	26	23.63	23.60	-25	628	-3.98%
2023/02/07	34	23.43	2	23.70	23.70	32	657	4.87%
2023/02/06	8	23.69	12	23.70	23.55	-4	688	-0.58%
2023/02/03	27	23.78	30	23.80	23.95	-3	695	-0.43%
2023/02/02	0	0.00	18	23.90	23.90	-18	692	-2.60%
2023/02/01	0	0.00	15	23.77	23.80	-15	689	-2.18%
2023/01/31	28	23.44	1	23.25	23.65	27	688	3.92%
2023/01/30	24	22.89	31	23.05	23.00	-7	685	-1.02%
2023/01/17	0	0.00	5	22.57	22.55	-5	681	-0.73%
2023/01/16	12	22.56	0	0.00	22.50	12	681	1.76%
2023/01/13	13	22.49	7	22.43	22.35	6	681	0.88%
2023/01/12	12	22.37	0	0.00	22.15	12	680	1.76%
2023/01/11	24	22.32	6	22.48	22.25	18	679	2.65%
2023/01/10	114	23.46	113	23.44	22.70	1	676	0.15%	大買/大賣/
2023/01/09	15	22.39	3	22.80	22.35	12	655	1.83%
2023/01/06	1	22.15	7	22.15	22.15	-6	651	-0.92%
2023/01/05	4	22.10	4	22.28	22.05	0	653	0.00%
2023/01/04	12	22.43	0	0.00	22.30	12	652	1.84%
2023/01/03	17	22.18	3	22.22	22.40	14	651	2.15%
2022/12/30	4	21.92	3	21.98	21.85	1	650	0.15%
2022/12/29	5	21.55	3	21.43	21.75	2	649	0.31%
2022/12/28	4	21.98	27	21.88	21.65	-23	650	-3.54%
2022/12/27	2	22.10	4	22.23	22.10	-2	648	-0.31%
2022/12/26	2	22.15	32	22.17	22.15	-30	647	-4.63%
2022/12/23	40	22.46	15	22.13	22.25	25	648	3.85%
2022/12/22	12	21.88	11	21.94	21.95	1	642	0.16%
2022/12/21	14	21.82	5	21.88	21.70	9	642	1.40%
2022/12/20	18	22.36	49	22.53	21.85	-31	641	-4.83%
2022/12/19	8	22.51	17	22.85	22.45	-9	637	-1.41%
2022/12/16	23	23.14	67	23.11	22.85	-44	634	-6.93%
2022/12/15	3	23.93	33	24.04	23.95	-30	629	-4.76%
2022/12/14	60	24.12	9	24.20	24.35	51	626	8.14%
2022/12/13	21	24.36	31	24.56	23.90	-10	622	-1.61%
2022/12/12	44	24.24	17	24.29	24.40	27	619	4.36%
2022/12/09	5	24.58	81	24.74	24.30	-76	615	-12.35%
2022/12/08	31	24.67	21	24.99	24.70	10	608	1.64%
2022/12/07	50	25.20	40	25.20	24.70	10	601	1.66%
2022/12/06	34	26.89	19	26.49	26.15	15	581	2.58%
2022/12/05	441	26.96	468	27.10	27.35	-27	567	-4.76%	大買/大賣/
2022/12/02	182	25.71	96.4	25.69	26.50	85.6	467	18.31%	大買/
2022/12/01	66	24.19	30	24.20	24.10	36	426	8.44%
2022/11/30	17	23.94	37	24.05	24.20	-20	419	-4.77%
2022/11/29	82	24.63	63	24.79	24.05	19	411	4.61%
2022/11/28	26	23.87	52	24.00	23.85	-26	388	-6.68%
2022/11/25	16	24.26	121	24.26	24.45	-105	382	-27.48%	大賣/鉅額交易
2022/11/24	112	24.35	362	24.50	24.50	-250	369	-67.63%	大買/大賣/鉅額交易
2022/11/23	433.4	24.58	111	24.16	25.00	322.4	332	96.86%	大買/大賣/鉅額交易
2022/11/22	77	21.63	33	22.33	22.75	44	235	18.69%
2022/11/21	2	20.70	17	20.69	20.70	-15	201	-7.44%
2022/11/18	3	20.72	11	20.59	20.65	-8	205	-3.89%
2022/11/17	22	20.77	0	0.00	20.90	22	205	10.73%
2022/11/16	8	20.37	17	20.57	20.60	-9	203	-4.42%
2022/11/15	5	20.65	9	20.67	20.65	-4	204	-1.96%
2022/11/14	14	21.10	15	21.08	21.00	-1	203	-0.49%
2022/11/11	28	20.97	40	20.62	21.05	-12	202	-5.92%
2022/11/10	21	20.44	8	20.49	20.45	13	198	6.55%
2022/11/09	7	20.71	8	20.86	20.90	-1	197	-0.51%
2022/11/08	18	20.88	17	21.56	20.85	1	196	0.51%
2022/11/07	20	21.78	54	21.56	21.65	-34	193	-17.62%
2022/11/04	22	21.37	32	21.10	21.40	-10	186	-5.37%
2022/11/03	31	21.59	118	21.52	21.65	-87	177	-49.10%	大賣/
2022/11/02	115	19.79	11	20.20	20.75	104	147	70.58%	大買/鉅額交易
2022/11/01	14	18.45	3	18.20	18.90	11	116	9.47%
2022/10/28	0	0.00	1	17.00	17.00	-1	108	-0.92%
2022/10/27	22	17.00	0	0.00	17.15	22	109	20.10%
2022/10/26	3	16.65	0	0.00	16.65	3	108	2.76%
2022/10/25	2	16.63	1	16.50	16.65	1	109	0.92%
2022/10/24	6	16.82	2	17.00	16.65	4	109	3.65%
2022/10/21	2	16.50	4	16.81	16.50	-2	109	-1.83%
2022/10/20	0	0.00	8	16.91	16.85	-8	108	-7.37%
2022/10/19	0	0.00	2	17.30	17.30	-2	108	-1.85%
2022/10/18	4	17.25	3	17.30	17.25	1	108	0.92%
2022/10/17	0	0.00	6	17.34	17.30	-6	107	-5.57%
2022/10/14	4	17.64	4	17.38	17.80	0	110	0.00%
2022/10/13	4	16.93	7	18.22	16.85	-3	112	-2.66%
2022/10/12	1	18.35	6	18.38	18.35	-5	111	-4.48%
2022/10/11	0	0.00	20	18.47	18.45	-20	111	-17.87%
2022/10/07	2	19.15	0	0.00	19.15	2	112	1.78%
2022/10/06	0	0.00	1	19.45	19.50	-1	114	-0.88%
2022/10/05	0	0.00	5	19.51	19.45	-5	115	-4.34%
2022/10/04	3	19.23	1	19.30	19.55	2	115	1.74%
2022/10/03	5	18.80	4	18.85	18.80	1	115	0.87%
2022/09/30	14	18.56	18	18.68	18.65	-4	115	-3.45%
2022/09/29	3	18.95	10	18.91	18.95	-7	114	-6.10%
2022/09/28	3	18.80	17	19.36	18.70	-14	114	-12.19%
2022/09/27	15	19.54	0	0.00	19.90	15	114	13.13%
2022/09/26	3	19.50	21	19.74	19.50	-18	113	-15.92%
2022/09/23	1	20.25	2	20.30	20.25	-1	114	-0.87%
2022/09/22	22	20.02	4	19.94	20.25	18	114	15.78%
2022/09/21	2	20.35	4	20.60	20.35	-2	110	-1.80%
2022/09/20	2	20.90	26	20.98	20.90	-24	109	-21.88%
2022/09/19	2	21.00	29	21.20	21.00	-27	109	-24.67%
2022/09/16	4	21.39	11	21.64	21.35	-7	109	-6.37%
2022/09/15	9	21.57	16	21.53	21.45	-7	110	-6.36%
2022/09/14	7	21.46	1	21.65	21.50	6	109	5.48%
2022/09/13	7	21.89	1	21.90	21.80	6	109	5.46%
2022/09/12	8	21.43	7	21.66	21.85	1	111	0.90%
2022/09/08	2	21.35	8	21.53	21.35	-6	108	-5.51%
2022/09/07	4	21.20	6	21.36	21.15	-2	110	-1.81%
2022/09/06	3	22.35	61	22.75	21.50	-58	109	-52.93%
2022/09/05	0	0.00	22	22.11	22.00	-22	108	-20.24%
2022/09/02	2	22.40	8	22.51	22.35	-6	109	-5.50%
2022/09/01	1	22.30	12	22.40	22.60	-11	109	-10.05%
2022/08/31	7	22.66	4	22.89	22.70	3	110	2.71%
2022/08/30	1	22.70	9	22.90	22.70	-8	108	-7.35%
2022/08/29	0	0.00	14	22.51	23.00	-14	104	-13.41%
2022/08/26	4	23.09	4	23.10	23.00	0	103	0.00%
2022/08/25	12	23.50	7	23.07	22.85	5	106	4.71%
2022/08/24	0	0.00	11	22.57	22.45	-11	101	-10.81%
2022/08/23	7	22.55	8	22.78	22.65	-1	102	-0.97%
2022/08/22	18	23.32	21	23.07	23.00	-3	104	-2.87%
2022/08/19	6	22.50	1	22.60	22.60	5	101	4.94%
2022/08/18	5	22.22	3	22.27	22.30	2	99	2.00%
2022/08/17	2	22.53	1	22.20	22.20	1	99	1.01%
2022/08/16	2	22.75	6	22.80	22.65	-4	100	-3.99%
2022/08/15	2	22.58	4	22.91	22.90	-2	100	-1.99%
2022/08/12	22	22.54	7	22.49	22.85	15	99	15.06%
2022/08/11	15	21.99	2	22.03	22.00	13	96	13.46%
2022/08/10	6	21.56	0	0.00	22.10	6	96	6.22%
2022/08/09	5	21.50	1	21.75	21.75	4	94	4.22%
2022/08/08	3	21.40	1	21.45	21.45	2	95	2.10%
2022/08/05	0	0.00	3	21.45	21.35	-3	96	-3.11%
2022/08/04	0	0.00	9	21.13	20.95	-9	99	-9.08%
2022/08/03	0	0.00	7	21.31	21.15	-7	99	-7.03%
2022/08/02	0	0.00	1	21.40	21.30	-1	102	-0.98%
2022/08/01	0	0.00	1	21.95	21.95	-1	103	-0.97%
2022/07/29	4	21.70	1	21.65	21.65	3	102	2.91%
2022/07/28	0	0.00	7	21.54	21.35	-7	103	-6.76%
2022/07/27	1	21.55	1	21.90	21.60	0	103	0.00%
2022/07/26	0	0.00	5	21.83	21.85	-5	104	-4.80%
2022/07/25	5	21.92	1	22.05	22.05	4	104	3.82%
2022/07/22	1	22.05	4	21.88	21.90	-3	104	-2.86%
2022/07/21	28	21.53	4	21.88	22.05	24	111	21.62%
2022/07/20	22	21.33	3	21.43	21.20	19	109	17.36%
2022/07/19	4	21.05	6	21.09	21.05	-2	107	-1.86%
2022/07/18	5	21.19	4	21.30	21.05	1	108	0.92%
2022/07/15	8	20.92	5	20.90	20.90	3	112	2.67%
2022/07/14	16	20.27	3	20.30	20.65	13	111	11.63%
2022/07/13	24	20.29	2	20.38	20.30	22	110	19.84%
2022/07/12	7	19.90	18	20.10	19.95	-11	110	-9.94%
2022/07/11	6	21.10	3	20.80	20.60	3	110	2.71%
2022/07/08	13	20.80	3	20.72	20.75	10	115	8.66%
2022/07/07	4	20.59	4	20.60	20.75	0	116	0.00%
2022/07/06	6	20.13	15	20.36	20.00	-9	117	-7.67%
2022/07/05	31	20.43	5	20.63	20.60	26	120	21.61%
2022/07/04	1	20.45	13	20.38	20.45	-12	120	-9.99%
2022/07/01	4	20.00	35	20.59	20.00	-31	121	-25.54%
2022/06/30	2	21.30	13	21.75	21.35	-11	118	-9.32%
2022/06/29	2	22.13	5	22.18	22.15	-3	117	-2.54%
2022/06/28	3	22.30	0	0.00	22.20	3	119	2.52%
2022/06/27	4	22.45	1	22.60	22.60	3	120	2.49%
2022/06/24	31	22.17	9	22.02	22.05	22	121	18.18%
2022/06/23	13	21.55	14	21.58	21.60	-1	120	-0.83%
2022/06/22	2	21.55	15	21.69	21.40	-13	119	-10.92%
2022/06/21	16	21.79	3	21.97	22.15	13	118	10.98%
2022/06/20	3	21.52	32	21.81	21.45	-29	118	-24.56%
2022/06/17	18	22.24	1	22.30	22.15	17	116	14.59%
2022/06/16	3	22.88	26	23.16	22.50	-23	116	-19.75%
2022/06/15	8	23.58	4	23.38	23.50	4	116	3.44%
2022/06/14	10	23.24	24	23.37	23.40	-14	118	-11.77%
2022/06/13	0	0.00	5	23.77	23.70	-5	119	-4.19%
2022/06/10	3	24.55	3	24.85	24.50	0	120	0.00%
2022/06/09	33	24.55	2	24.90	24.90	31	120	25.67%
2022/06/08	0	0.00	3	24.42	24.25	-3	119	-2.52%
2022/06/07	0	0.00	5	24.80	24.30	-5	119	-4.18%
2022/06/06	0	0.00	2	24.48	24.40	-2	119	-1.68%
2022/06/02	4	25.00	15	24.61	24.50	-11	121	-9.07%
2022/06/01	4	23.59	2	23.85	23.85	2	118	1.68%
2022/05/31	4	23.69	1	23.90	23.75	3	118	2.52%
2022/05/30	32	23.93	0	0.00	24.05	32	119	26.85%
2022/05/27	6	23.63	0	0.00	23.75	6	117	5.11%
2022/05/26	5	23.43	4	23.55	23.40	1	117	0.85%
2022/05/25	1	23.60	1	23.60	23.60	0	120	0.00%
2022/05/24	1	23.80	2	23.90	23.10	-1	122	-0.82%
2022/05/23	7	23.84	1	23.75	23.75	6	121	4.93%
2022/05/20	13	23.27	2	23.68	23.65	11	121	9.03%
2022/05/19	11	22.85	1	23.00	23.00	10	121	8.24%
2022/05/18	29	23.19	0	0.00	23.10	29	121	23.86%
2022/05/17	19	22.90	0	0.00	23.15	19	120	15.79%
2022/05/16	13	22.55	0	0.00	22.65	13	119	10.84%
2022/05/13	20	22.16	5	22.28	22.25	15	118	12.64%
2022/05/12	6	22.35	32	22.44	21.80	-26	117	-22.11%
2022/05/11	5	23.19	5	23.36	23.10	0	115	0.00%
2022/05/10	33	23.12	5	23.07	23.40	28	115	24.17%
2022/05/09	2	24.08	3	24.40	24.10	-1	113	-0.88%
2022/05/06	3	24.80	5	24.71	24.80	-2	112	-1.78%
2022/05/05	13	25.16	5	25.30	25.25	8	113	7.06%
2022/05/04	9	25.02	0	0.00	25.00	9	113	7.92%
2022/05/03	0	0.00	3	24.67	24.65	-3	114	-2.62%
2022/04/29	3	24.47	1	24.75	24.30	2	116	1.72%
2022/04/28	7	24.27	3	24.50	24.30	4	117	3.40%
2022/04/27	8	24.11	29	24.86	24.00	-21	117	-17.81%
2022/04/26	1	26.05	13	26.52	26.05	-12	113	-10.61%
2022/04/25	0	0.00	6	26.47	26.25	-6	112	-5.33%
2022/04/22	0	0.00	5	27.13	27.10	-5	111	-4.47%
2022/04/21	14	28.19	5	28.15	27.55	9	114	7.87%
2022/04/20	4	26.94	0	0.00	26.95	4	111	3.60%
2022/04/19	4	27.01	0	0.00	26.90	4	111	3.58%
2022/04/18	3	26.70	14	26.83	26.90	-11	113	-9.67%
2022/04/15	0	0.00	14	27.47	27.35	-14	114	-12.18%
2022/04/14	16	27.33	35	27.68	28.20	-19	117	-16.16%
2022/04/13	7	26.61	0	0.00	26.50	7	117	5.97%
2022/04/12	4	26.85	6	26.78	26.55	-2	125	-1.59%
2022/04/11	4	26.85	12	27.22	26.85	-8	162	-4.91%
2022/04/08	2	27.95	1	28.10	27.95	1	185	0.54%
2022/04/07	2	28.00	24	28.25	28.00	-22	187	-11.71%
2022/04/06	2	28.63	0	0.00	28.55	2	190	1.05%
2022/04/01	2	28.75	0	0.00	28.75	2	192	1.04%
2022/03/31	3	28.87	11	28.66	28.65	-8	194	-4.12%
2022/03/30	3	29.00	3	29.02	29.25	0	197	0.00%
2022/03/29	14	28.53	2	28.85	28.65	12	197	6.08%
2022/03/28	4	28.74	10	28.68	28.75	-6	196	-3.05%
2022/03/25	7	29.13	4	29.14	29.10	3	196	1.53%
2022/03/24	9	29.22	0	0.00	29.25	9	197	4.55%
2022/03/23	3	29.35	4	29.45	29.35	-1	198	-0.50%
2022/03/22	9	29.41	3	29.43	29.40	6	199	3.00%
2022/03/21	14	29.37	4	29.33	29.30	10	200	4.99%
2022/03/18	14	28.68	3	28.70	28.80	11	201	5.47%
2022/03/17	10	28.61	9	28.59	28.60	1	201	0.50%
2022/03/16	25	28.18	12	28.45	28.50	13	199	6.53%
2022/03/15	10	28.60	24	28.74	28.60	-14	200	-6.97%
2022/03/14	3	29.42	27	29.94	29.30	-24	202	-11.83%
2022/03/11	32	29.30	7	29.89	29.35	25	202	12.35%
2022/03/10	24	30.15	0	0.00	30.10	24	200	11.97%
2022/03/09	2	29.83	0	0.00	30.05	2	200	1.00%
2022/03/08	13	29.12	32	30.02	29.55	-19	201	-9.43%
2022/03/07	11	30.43	8	30.70	30.30	3	199	1.51%
2022/03/04	0	0.00	5	31.32	31.30	-5	198	-2.52%
2022/03/03	0	0.00	16	31.45	31.50	-16	199	-8.02%
2022/03/02	8	30.73	1	30.70	30.75	7	200	3.48%
2022/03/01	21	30.70	3	30.80	30.90	18	201	8.94%
2022/02/25	10	30.80	29	30.82	30.60	-19	202	-9.39%
2022/02/24	0	0.00	6	31.32	31.00	-6	204	-2.93%
2022/02/23	1	31.65	1	31.60	31.60	0	207	0.00%
2022/02/22	1	31.65	3	31.47	31.45	-2	208	-0.96%
2022/02/21	5	31.37	2	31.70	31.70	3	208	1.44%
2022/02/18	11	31.58	3	31.93	32.00	8	209	3.83%
2022/02/17	8	31.96	3	31.85	31.85	5	209	2.38%
2022/02/16	2	31.80	5	31.77	31.75	-3	211	-1.42%
2022/02/15	2	31.63	2	31.53	31.55	0	213	0.00%
2022/02/14	2	31.85	15	31.55	31.50	-13	214	-6.07%
2022/02/11	13	32.57	4	32.43	32.30	9	215	4.18%
2022/02/10	4	32.91	17	32.93	32.95	-13	216	-5.99%
2022/02/09	11	32.42	9	32.46	32.70	2	217	0.92%
2022/02/08	7	31.88	3	31.85	32.10	4	219	1.82%
2022/02/07	1	32.00	3	31.60	31.95	-2	219	-0.91%
2022/01/26	16	31.51	5	31.51	31.50	11	220	4.99%
2022/01/25	7	31.68	15	31.86	31.55	-8	224	-3.57%
2022/01/24	31	31.69	5	31.87	31.90	26	233	11.14%
2022/01/21	21	33.44	17	33.42	32.60	4	251	1.59%
2022/01/20	11	33.17	7	32.84	33.65	4	251	1.59%
2022/01/19	8	32.28	5	32.38	33.00	3	252	1.19%
2022/01/18	4	32.55	14	32.53	32.60	-10	256	-3.91%
2022/01/17	21	32.20	6	32.43	32.55	15	256	5.86%
2022/01/14	6	32.05	18	32.45	32.30	-12	256	-4.68%
2022/01/13	4	33.33	2	33.43	33.30	2	256	0.78%
2022/01/12	8	33.28	5	33.84	33.40	3	258	1.16%
2022/01/11	17	33.45	7	33.59	33.35	10	258	3.87%
2022/01/10	13	33.39	12	33.66	33.30	1	256	0.39%
2022/01/07	0	0.00	50	34.18	33.80	-50	256	-19.51%
2022/01/06	20	34.30	36	34.50	34.20	-16	253	-6.31%
2022/01/05	39	34.95	18	35.02	34.75	21	250	8.38%
2022/01/04	42	36.51	112	36.94	35.85	-70	241	-28.94%	大賣/
2022/01/03	102	35.45	87	34.51	36.30	15	203	7.36%	大買/
2021/12/30	5	33.02	10	33.47	33.00	-5	179	-2.79%
2021/12/29	21	32.70	13	33.46	33.45	8	178	4.48%
2021/12/28	3	32.35	12	32.33	32.30	-9	176	-5.11%
2021/12/27	11	32.37	14	32.76	32.35	-3	178	-1.68%
2021/12/24	4	32.75	17	32.92	32.55	-13	178	-7.28%
2021/12/23	37	32.02	0	0.00	32.15	37	175	21.07%
2021/12/22	5	31.86	1	31.70	32.10	4	177	2.26%
2021/12/21	13	31.60	4	31.63	31.80	9	177	5.07%
2021/12/20	1	31.40	3	31.47	31.40	-2	181	-1.10%
2021/12/17	2	31.75	16	31.80	31.75	-14	181	-7.72%
2021/12/16	6	32.08	3	32.12	32.25	3	181	1.66%
2021/12/15	2	31.78	3	31.85	31.80	-1	181	-0.55%
2021/12/14	0	0.00	22	32.03	31.90	-22	180	-12.21%
2021/12/13	0	0.00	5	32.78	32.50	-5	178	-2.80%
2021/12/10	0	0.00	10	33.36	33.15	-10	178	-5.60%
2021/12/09	8	33.76	22	34.19	33.95	-14	178	-7.85%
2021/12/08	13	33.37	9	33.81	33.70	4	176	2.27%
2021/12/07	4	32.53	1	32.25	32.60	3	173	1.72%
2021/12/06	1	31.95	7	31.95	32.30	-6	175	-3.43%
2021/12/03	3	31.77	2	31.70	31.70	1	176	0.57%
2021/12/02	3	32.10	8	32.03	31.80	-5	178	-2.80%
2021/12/01	2	32.00	1	32.00	32.30	1	180	0.55%
2021/11/30	14	32.21	5	32.28	32.00	9	181	4.97%
2021/11/29	19	31.97	13	32.22	32.00	6	181	3.31%
2021/11/26	2	33.05	13	32.72	32.45	-11	183	-6.01%
2021/11/25	0	0.00	13	33.87	33.50	-13	182	-7.13%
2021/11/24	12	33.96	8	34.01	33.90	4	181	2.20%
2021/11/23	43	34.15	32	34.22	33.90	11	181	6.05%
2021/11/22	12	33.51	29	34.32	34.20	-17	177	-9.58%
2021/11/19	9	32.99	1	33.15	33.15	8	175	4.57%
2021/11/18	9	32.58	0	0.00	32.60	9	174	5.16%
2021/11/17	4	32.58	4	32.85	32.65	0	177	0.00%
2021/11/16	10	33.00	1	32.95	32.80	9	178	5.05%
2021/11/15	31	32.99	1	33.05	33.05	30	180	16.65%
2021/11/12	4	32.43	5	32.64	32.45	-1	185	-0.54%
2021/11/11	9	33.38	1	33.20	33.20	8	186	4.28%
2021/11/10	5	33.36	7	33.52	33.45	-2	191	-1.05%
2021/11/09	10	33.26	5	33.70	33.75	5	192	2.60%
2021/11/08	9	33.01	1	33.30	33.15	8	193	4.14%
2021/11/05	33	32.39	1	33.30	32.50	32	203	15.72%
2021/11/04	2	33.40	0	0.00	33.30	2	207	0.97%
2021/11/03	19	33.34	7	33.49	33.35	12	210	5.70%
2021/11/02	24	33.60	11	33.77	33.35	13	213	6.08%
2021/11/01	41	35.00	44	35.13	34.50	-3	211	-1.42%
2021/10/29	32	34.23	111	34.79	34.00	-79	205	-38.50%	大賣/
2021/10/28	13	32.70	1	32.65	32.65	12	188	6.36%
2021/10/27	15	32.53	1	32.60	32.60	14	191	7.31%
2021/10/26	6	32.18	7	32.09	32.45	-1	192	-0.52%
2021/10/25	10	31.47	3	31.08	31.65	7	191	3.65%
2021/10/22	1	30.75	5	31.20	30.95	-4	199	-2.01%
2021/10/21	11	32.13	19	31.82	31.50	-8	211	-3.79%
2021/10/20	10	31.15	1	31.50	31.50	9	222	4.04%
2021/10/19	10	30.59	3	30.88	30.90	7	232	3.01%
2021/10/18	9	30.12	2	30.20	30.20	7	235	2.97%
2021/10/15	21	30.10	4	30.25	30.20	17	248	6.83%
2021/10/14	9	29.33	8	29.23	29.55	1	263	0.38%
2021/10/13	10	29.59	43	29.13	29.20	-33	303	-10.87%
2021/10/12	4	29.64	28	29.77	29.80	-24	319	-7.52%
2021/10/08	7	29.97	3	30.08	30.00	4	321	1.24%
2021/10/07	34	29.52	2	29.80	29.80	32	327	9.78%
2021/10/06	12	29.19	15	29.27	28.75	-3	339	-0.88%
2021/10/05	17	28.98	22	29.07	29.30	-5	345	-1.45%
2021/10/04	35	29.81	34	30.55	29.55	1	346	0.29%
2021/10/01	7	31.18	47	31.59	31.00	-40	345	-11.56%
2021/09/30	5	32.00	24	32.37	31.95	-19	349	-5.43%
2021/09/29	0	0.00	5	31.70	31.80	-5	361	-1.38%
2021/09/28	1	31.25	3	31.63	31.60	-2	372	-0.54%
2021/09/27	8	32.03	1	32.00	31.60	7	378	1.85%
2021/09/24	17	30.96	2	30.80	30.80	15	378	3.96%
2021/09/23	0	0.00	4	30.65	31.00	-4	387	-1.03%
2021/09/22	4	30.56	9	30.68	30.60	-5	393	-1.27%
2021/09/17	6	31.19	0	0.00	31.25	6	396	1.51%
2021/09/16	0	0.00	4	31.45	31.40	-4	409	-0.98%
2021/09/14	0	0.00	2	31.65	31.55	-2	432	-0.46%
2021/09/13	0	0.00	1	31.40	31.40	-1	437	-0.23%
2021/09/10	6	31.50	1	31.55	31.55	5	441	1.13%
2021/09/09	5	31.82	0	0.00	31.50	5	450	1.11%
2021/09/07	0	0.00	50	32.47	32.30	-50	516	-9.68%
2021/09/06	0	0.00	10	33.02	32.60	-10	519	-1.93%
2021/09/03	1	33.30	6	33.54	33.45	-5	519	-0.96%
2021/09/02	1	33.85	11	33.67	33.55	-10	519	-1.93%
2021/09/01	5	33.80	1	33.85	33.85	4	520	0.77%
2021/08/31	1	33.85	2	33.38	33.35	-1	518	-0.19%
2021/08/30	4	33.83	0	0.00	33.80	4	521	0.77%
2021/08/27	9	33.80	1	34.10	34.10	8	522	1.53%
2021/08/26	5	34.05	1	34.00	33.80	4	523	0.76%
2021/08/25	3	34.70	4	34.28	34.40	-1	526	-0.19%
2021/08/24	4	33.50	5	33.68	33.60	-1	528	-0.19%
2021/08/23	8	33.33	2	33.75	33.75	6	530	1.13%
2021/08/20	15	32.53	6	32.58	32.55	9	532	1.69%
2021/08/19	1	32.55	19	33.53	32.55	-18	534	-3.37%
2021/08/18	55	33.52	18	32.91	34.00	37	533	6.94%
2021/08/17	39	33.86	3	33.63	33.60	36	529	6.79%
2021/08/16	51	33.36	40	33.80	33.30	11	528	2.08%
2021/08/13	4	34.73	5	34.72	34.65	-1	529	-0.19%
2021/08/12	27	35.15	34	35.42	35.50	-7	531	-1.32%
2021/08/11	13	36.58	16	35.76	35.30	-3	533	-0.56%
2021/08/10	1	38.05	2	38.00	37.30	-1	531	-0.19%
2021/08/09	0	0.00	82	38.73	38.35	-82	538	-15.23%
2021/08/06	20	39.13	26	38.57	38.80	-6	540	-1.11%
2021/08/05	5	39.06	8	38.74	38.65	-3	548	-0.55%
2021/08/04	21	39.15	1	39.15	38.80	20	564	3.54%
2021/08/03	34	39.06	1	39.00	39.00	33	571	5.78%
2021/08/02	15	38.31	3	38.27	38.60	12	572	2.10%
2021/07/30	42	39.18	3	38.80	38.60	39	571	6.83%
2021/07/29	8	39.14	26	38.77	39.25	-18	572	-3.14%
2021/07/28	3	39.18	79	38.80	39.05	-76	574	-13.23%
2021/07/27	19	40.30	22	40.36	39.70	-3	583	-0.51%
2021/07/26	63	40.79	15	41.16	40.60	48	587	8.17%
2021/07/23	78	39.99	9	40.02	39.75	69	578	11.93%
2021/07/22	9	38.93	10	39.30	38.80	-1	570	-0.18%
2021/07/21	19	38.69	88	38.69	38.50	-69	576	-11.97%
2021/07/20	61	39.28	14	39.34	39.35	47	574	8.18%
2021/07/19	30	40.95	241	41.75	40.80	-211	571	-36.95%	大賣/鉅額交易
2021/07/16	67	39.82	13	40.32	41.00	54	544	9.91%
2021/07/15	17	38.70	9	38.53	38.80	8	542	1.47%
2021/07/14	4	38.55	22	38.76	38.65	-18	549	-3.28%
2021/07/13	32	40.05	15	40.03	39.25	17	551	3.08%
2021/07/12	9	38.98	47	38.91	39.20	-38	543	-6.99%
2021/07/09	43	39.49	4	39.35	39.40	39	541	7.20%
2021/07/08	35	39.09	3	39.33	39.35	32	551	5.80%
2021/07/07	1	39.10	8	39.36	39.10	-7	566	-1.24%
2021/07/06	17	40.40	4	39.80	40.00	13	587	2.21%
2021/07/05	39	40.42	16	40.63	40.85	23	636	3.61%
2021/07/02	56	39.65	20	40.05	39.60	36	636	5.65%
2021/07/01	10	38.73	23	39.27	38.90	-13	637	-2.04%
2021/06/30	30	40.04	34	39.50	39.00	-4	642	-0.62%
2021/06/29	64	39.05	14	39.19	38.90	50	639	7.82%
2021/06/28	11	39.32	33	39.61	39.25	-22	639	-3.44%
2021/06/25	13	40.03	81	39.76	39.70	-68	641	-10.60%
2021/06/24	61	40.05	9	40.02	40.20	52	637	8.16%
2021/06/23	56	38.84	20	39.35	38.25	36	626	5.75%
2021/06/22	41	38.88	15	38.95	38.50	26	624	4.16%
2021/06/21	1	39.40	86	38.90	38.70	-85	627	-13.55%
2021/06/18	16	39.96	60	40.23	39.90	-44	635	-6.92%
2021/06/17	37	41.03	121	40.60	40.65	-84	646	-12.99%	大賣/
2021/06/16	118	41.94	356	42.28	42.00	-238	651	-36.54%	大買/大賣/鉅額交易
2021/06/15	10	37.94	4	39.06	39.70	6	676	0.89%
2021/06/11	6	38.00	0	0.00	37.60	6	776	0.77%
2021/06/10	0	0.00	9	38.01	38.00	-9	785	-1.15%
2021/06/09	11	38.10	0	0.00	37.65	11	795	1.38%
2021/06/08	26	38.33	1	38.55	38.30	25	803	3.11%
2021/06/07	1	38.25	19	37.89	38.25	-18	808	-2.23%
2021/06/04	7	39.69	2	39.40	39.40	5	818	0.61%
2021/06/03	21	39.20	1	39.40	39.40	20	821	2.44%
2021/06/02	37	39.39	2	39.75	39.15	35	827	4.23%
2021/06/01	31	39.64	12	39.68	40.00	19	825	2.30%
2021/05/31	7	39.80	9	40.04	39.55	-2	827	-0.24%
2021/05/28	31	39.54	3	39.70	39.70	28	838	3.34%
2021/05/27	29	38.61	0	0.00	38.50	29	838	3.46%
2021/05/26	19	39.00	1	39.00	39.00	18	839	2.14%
2021/05/25	10	39.03	5	39.45	38.90	5	841	0.59%
2021/05/24	27	38.34	1	37.70	38.50	26	845	3.08%
2021/05/21	16	38.47	49	38.30	38.30	-33	848	-3.89%
2021/05/20	29	37.55	3	37.62	38.00	26	856	3.04%
2021/05/19	37	37.02	6	37.51	37.65	31	873	3.55%
2021/05/18	42	34.82	21	35.60	36.05	21	873	2.40%
2021/05/17	54	33.74	31	35.02	32.80	23	873	2.63%
2021/05/14	35	36.68	52	37.23	36.35	-17	864	-1.97%
2021/05/13	160	36.29	22	35.86	36.65	138	862	15.99%	大買/鉅額交易
2021/05/12	96	37.22	105	36.91	35.30	-9	856	-1.05%	大賣/
2021/05/11	39	39.74	72	40.05	38.65	-33	847	-3.89%
2021/05/10	12	42.16	4	42.70	42.00	8	844	0.95%
2021/05/07	29	42.48	9	42.57	43.10	20	848	2.36%
2021/05/06	52	41.71	40	41.48	41.40	12	847	1.42%
2021/05/05	68	41.33	35	41.61	40.95	33	846	3.90%
2021/05/04	113	39.69	48	41.74	40.90	65	847	7.67%	大買/
2021/05/03	6	44.09	163	44.21	43.25	-157	837	-18.75%	大賣/鉅額交易
2021/04/29	22	46.56	41	46.47	46.10	-19	829	-2.29%
2021/04/28	30	46.94	0	0.00	46.75	30	831	3.61%
2021/04/27	50	47.06	5	46.75	46.60	45	843	5.33%
2021/04/26	14	46.91	15	47.26	46.60	-1	842	-0.12%
2021/04/23	49	47.39	16	47.32	46.75	33	845	3.90%
2021/04/22	33	47.39	143	48.13	47.55	-110	853	-12.90%	大賣/鉅額交易
2021/04/21	78	49.73	51	49.50	48.85	27	847	3.18%
2021/04/20	24	49.94	36	49.70	49.60	-12	844	-1.42%
2021/04/19	50	48.71	25	49.10	49.10	25	849	2.94%
2021/04/16	51	48.19	20	48.11	48.15	31	854	3.63%
2021/04/15	24	47.65	14	47.80	47.75	10	862	1.16%
2021/04/14	44	47.45	18	48.06	47.45	26	867	3.00%
2021/04/13	46	49.31	82	49.64	48.20	-36	879	-4.09%
2021/04/12	38	50.37	40	50.91	49.80	-2	873	-0.23%
2021/04/09	145	50.84	124	50.96	50.10	21	863	2.43%	大買/大賣/
2021/04/08	22	49.45	42	49.27	49.30	-20	810	-2.47%
2021/04/07	18	48.58	20	48.57	48.55	-2	806	-0.25%
2021/04/06	14	48.46	19	48.41	48.55	-5	812	-0.62%
2021/04/01	4	48.11	3	48.58	48.05	1	821	0.12%
2021/03/31	7	48.37	2	48.65	48.10	5	876	0.57%
2021/03/30	10	48.79	7	48.98	48.75	3	884	0.34%
2021/03/29	11	48.80	4	48.80	48.75	7	890	0.79%
2021/03/26	9	49.44	6	49.60	49.25	3	895	0.33%
2021/03/25	50	48.96	61	49.24	49.75	-11	904	-1.22%
2021/03/24	40	49.08	8	49.45	49.00	32	909	3.52%
2021/03/23	22	49.48	43	49.81	49.35	-21	912	-2.30%
2021/03/22	54	49.38	83	49.52	49.45	-29	918	-3.16%
2021/03/19	53	50.59	58	50.81	50.40	-5	994	-0.50%
2021/03/18	145	51.87	178	52.31	51.60	-33	1,002	-3.29%	大買/大賣/
2021/03/17	168	51.33	166	52.40	52.40	2	952	0.21%	大買/大賣/
2021/03/16	8	49.29	38	49.57	49.60	-30	913	-3.28%
2021/03/15	45	49.35	14	48.87	49.30	31	931	3.33%
2021/03/12	3	49.38	24	49.12	48.50	-21	948	-2.21%
2021/03/11	10	49.12	32	49.23	49.25	-22	973	-2.26%
2021/03/10	57	49.89	47	49.42	49.00	10	1,004	1.00%
2021/03/09	2	48.55	24	48.29	48.55	-22	1,167	-1.88%
2021/03/08	22	48.85	57	48.95	48.35	-35	1,186	-2.95%
2021/03/05	2	48.15	5	48.24	48.10	-3	1,211	-0.25%
2021/03/04	32	48.60	11	48.38	48.45	21	1,277	1.64%
2021/03/03	64	48.06	37	48.65	49.00	27	1,365	1.98%
2021/03/02	13	47.39	23	47.94	47.15	-10	1,997	-0.50%
2021/02/26	21	48.04	15	48.42	48.30	6	2,076	0.29%
2021/02/25	27	48.71	2	49.05	48.65	25	2,120	1.18%
2021/02/24	20	48.63	58	49.13	48.60	-38	2,149	-1.77%
2021/02/23	17	49.27	17	49.32	49.25	0	2,378	0.00%
2021/02/22	63	49.77	92	49.95	49.90	-29	2,528	-1.15%
2021/02/19	55	49.63	68	49.66	49.80	-13	2,528	-0.51%
2021/02/18	41	48.42	50	48.56	48.55	-9	2,523	-0.36%
2021/02/17	25	47.74	31	47.90	47.90	-6	2,533	-0.24%
2021/02/05	10	46.63	25	46.56	46.55	-15	2,554	-0.59%
2021/02/04	12	46.22	11	46.20	46.10	1	2,570	0.04%
2021/02/03	33	46.12	9	46.36	45.70	24	2,599	0.92%
2021/02/02	108	45.71	4	45.68	45.70	104	2,653	3.92%	大買/鉅額交易
2021/02/01	85	43.86	36	43.85	44.20	49	2,785	1.76%
2021/01/29	11	45.08	69	45.08	44.80	-58	2,985	-1.94%
2021/01/28	20	45.66	22	45.54	45.20	-2	3,166	-0.06%
2021/01/27	22	45.70	22	45.88	46.05	0	3,190	0.00%
2021/01/26	12	46.85	56	46.55	45.70	-44	3,220	-1.37%
2021/01/25	88	46.09	25	45.89	46.65	63	3,259	1.93%
2021/01/22	95	44.89	21	45.21	45.55	74	3,333	2.22%
2021/01/21	59	44.88	44	44.75	44.45	15	3,401	0.44%
2021/01/20	48	45.35	118	45.93	44.75	-70	3,466	-2.02%	大賣/
2021/01/19	43	47.94	69	47.56	47.35	-26	3,526	-0.74%
2021/01/18	113	45.91	53.1	46.58	47.15	59.9	3,619	1.66%	大買/
2021/01/15	68	47.40	100	48.02	46.65	-32	3,762	-0.85%
2021/01/14	23	48.86	27	48.76	48.65	-4	4,055	-0.10%
2021/01/13	98	48.29	35	48.32	48.10	63	4,148	1.52%
2021/01/12	34	47.86	72	48.43	47.80	-38	4,234	-0.90%
2021/01/11	55	48.96	21	49.25	49.00	34	4,499	0.76%
2021/01/08	21	49.51	108	50.03	49.35	-87	4,788	-1.82%	大賣/
2021/01/07	66	50.25	14	50.30	50.30	52	4,803	1.08%
2021/01/06	36	49.75	96	50.73	49.50	-60	4,851	-1.24%
2021/01/05	32	51.93	11	52.01	51.60	21	4,833	0.43%
2021/01/04	53	52.04	16	51.88	51.70	37	4,826	0.77%
2020/12/31	74	51.31	59	51.15	51.20	15	4,816	0.31%
2020/12/30	45	51.61	44	51.43	51.10	1	4,819	0.02%
2020/12/29	57	51.21	57	51.83	51.00	0	4,819	0.00%
2020/12/28	41	52.34	64	52.32	52.20	-23	4,807	-0.48%
2020/12/25	195	53.51	233	53.15	52.80	-38	4,791	-0.79%	大買/大賣/
2020/12/24	69	51.62	81	51.44	51.50	-12	4,732	-0.25%
2020/12/23	121	50.90	43	50.31	50.80	78	4,723	1.65%	大買/
2020/12/22	55	51.28	50	51.16	50.00	5	4,721	0.11%
2020/12/21	56	50.63	39	51.12	50.90	17	4,719	0.36%
2020/12/18	21	51.99	38	51.96	52.00	-17	4,711	-0.36%
2020/12/17	53	52.15	42	52.41	52.10	11	4,711	0.23%
2020/12/16	68	52.63	62	52.82	52.50	6	4,704	0.13%
2020/12/15	347	54.10	456	54.65	52.20	-109	4,691	-2.32%	大買/大賣/鉅額交易
2020/12/14	176	52.33	79	52.70	52.80	97	4,604	2.11%	大買/
2020/12/11	149	51.39	71	51.66	51.10	78	4,589	1.70%	大買/
2020/12/10	92	52.97	154	53.09	52.20	-62	4,573	-1.36%	大賣/
2020/12/09	83	55.22	61	55.31	54.70	22	4,521	0.49%
2020/12/08	63	55.17	68	55.53	55.00	-5	4,529	-0.11%
2020/12/07	115	55.79	76	55.93	55.00	39	4,591	0.85%	大買/
2020/12/04	111	56.03	149	56.00	55.50	-38	4,599	-0.83%	大買/大賣/
2020/12/03	554	57.26	609	57.70	55.50	-55	4,602	-1.20%	大買/大賣/
2020/12/02	108	55.26	89	55.17	55.10	19	4,432	0.43%	大買/
2020/12/01	119	55.05	122	55.57	54.90	-3	4,412	-0.07%	大買/大賣/
2020/11/30	262	56.94	283	57.02	56.10	-21	4,380	-0.48%	大買/大賣/
2020/11/27	304	56.46	273	56.42	56.70	31	4,321	0.72%	大買/大賣/
2020/11/26	1,560.8	58.37	1,473	57.65	55.40	87.8	4,245	2.07%	大買/大賣/
2020/11/25	200	54.72	190	54.75	54.70	10	3,601	0.28%	大買/大賣/
2020/11/24	91	54.12	139	54.10	54.10	-48	3,523	-1.36%	大賣/
2020/11/23	185	53.35	186	53.30	52.90	-1	3,477	-0.03%	大買/大賣/
2020/11/20	360	54.93	388	55.65	53.50	-28	3,451	-0.81%	大買/大賣/
2020/11/19	299	54.44	313	54.16	56.40	-14	3,221	-0.43%	大買/大賣/
2020/11/18	49	51.41	38	51.69	51.30	11	3,072	0.36%
2020/11/17	38	51.52	47	51.82	51.80	-9	3,067	-0.29%
2020/11/16	39	51.88	38	52.03	51.20	1	3,064	0.03%
2020/11/13	138	51.32	103	52.20	52.00	35	3,051	1.15%	大買/大賣/
2020/11/12	19	51.11	47	52.16	51.00	-28	3,026	-0.93%
2020/11/11	151	52.11	133	52.34	52.20	18	3,014	0.60%	大買/大賣/
2020/11/10	174	53.44	163	53.58	52.20	11	2,985	0.37%	大買/大賣/
2020/11/09	206	55.33	217	55.74	55.20	-11	2,932	-0.38%	大買/大賣/
2020/11/06	433	54.62	865	54.75	54.80	-432	2,798	-15.44%	大買/大賣/鉅額交易
2020/11/05	699	54.50	277	53.82	55.10	422	2,597	16.25%	大買/大賣/鉅額交易
2020/11/04	126	50.28	100	50.21	50.10	26	2,414	1.08%	大買/
2020/11/03	76	51.60	194	51.42	50.90	-118	2,390	-4.94%	大賣/鉅額交易
2020/11/02	288	50.09	196	50.31	51.10	92	2,363	3.89%	大買/大賣/
2020/10/30	201	52.24	149	53.16	50.50	52	2,322	2.24%	大買/大賣/
2020/10/29	258	53.75	247	53.75	53.00	11	2,243	0.49%	大買/大賣/
2020/10/28	122.1	53.39	148	53.56	53.80	-25.9	2,171	-1.19%	大買/大賣/
2020/10/27	292	53.21	319	53.37	54.00	-27	2,101	-1.28%	大買/大賣/
2020/10/26	262	54.23	263	55.15	52.80	-1	2,030	-0.05%	大買/大賣/
2020/10/23	448	56.90	421	57.06	55.50	27	1,939	1.39%	大買/大賣/
2020/10/22	970	56.56	984	56.87	55.00	-14	1,792	-0.78%	大買/大賣/
2020/10/21	192	51.71	197	51.90	54.20	-5	1,492	-0.34%	大買/大賣/
2020/10/20	349	50.56	353	50.59	49.30	-4	1,399	-0.29%	大買/大賣/
2020/10/19	732	51.72	762	51.97	49.70	-30	1,308	-2.29%	大買/大賣/
2020/10/16	138	49.71	577	50.27	50.50	-439	1,035	-42.39%	大買/大賣/鉅額交易
2020/10/15	0	0.00	9	45.95	45.95	-9	740	-1.22%
2020/10/14	482	40.63	40	39.55	41.80	442	716	61.72%	大買/鉅額交易
2020/10/13	7	37.69	7	36.60	38.00	0	663	0.00%
2020/10/12	13	36.68	2	37.20	36.90	11	663	1.66%
2020/10/08	0	0.00	20	37.05	37.00	-20	665	-3.00%
2020/10/07	11	36.26	19	37.29	37.45	-8	676	-1.18%
2020/10/06	39	36.44	32	36.35	36.75	7	669	1.05%
2020/10/05	10	35.41	7	35.55	35.80	3	679	0.44%
2020/09/30	23	35.04	17	35.01	35.15	6	690	0.87%
2020/09/29	8	35.01	29	34.91	34.80	-21	715	-2.94%
2020/09/28	53	34.90	19	34.99	35.40	34	773	4.39%
2020/09/25	31	34.16	47	34.67	34.20	-16	783	-2.04%
2020/09/24	46	35.43	24	35.48	35.30	22	779	2.82%
2020/09/23	28	36.46	39	36.63	36.35	-11	775	-1.42%
2020/09/22	31	36.51	41	36.70	37.00	-10	783	-1.28%
2020/09/21	10	38.20	10	38.20	37.75	0	779	0.00%
2020/09/18	26	37.90	24	38.04	38.20	2	778	0.26%
2020/09/17	37	37.71	26	38.21	37.75	11	778	1.41%
2020/09/16	27	37.59	37	37.70	37.50	-10	775	-1.29%
2020/09/15	34	38.42	35	38.48	38.05	-1	770	-0.13%
2020/09/14	80	38.54	71	38.49	38.25	9	771	1.17%
2020/09/11	105	39.16	121	39.18	38.50	-16	766	-2.09%	大買/大賣/
2020/09/10	204	40.94	324	41.27	40.35	-120	739	-16.23%	大買/大賣/鉅額交易
2020/09/09	77	39.15	136	39.37	39.20	-59	667	-8.84%	大賣/
2020/09/08	28	38.69	23	37.84	40.15	5	641	0.78%
2020/09/07	37	36.66	10	36.87	36.50	27	618	4.37%
2020/09/04	33	35.74	0	0.00	36.00	33	633	5.21%
2020/09/03	21	36.43	19	36.64	36.40	2	650	0.31%
2020/09/02	21	36.98	35	37.23	36.60	-14	656	-2.13%
2020/09/01	39	36.70	37	37.14	37.50	2	658	0.30%
2020/08/31	20	36.22	10	36.40	36.05	10	653	1.53%
2020/08/28	55	35.82	20	36.26	36.20	35	664	5.27%
2020/08/27	31	35.51	28	36.03	35.35	3	682	0.44%
2020/08/26	49	36.24	43	36.41	36.05	6	711	0.84%
2020/08/25	46	35.75	37	35.60	35.75	9	713	1.26%
2020/08/24	81	34.85	25	34.63	34.80	56	717	7.81%
2020/08/21	72	33.52	58	33.43	33.85	14	722	1.94%
2020/08/20	78	33.24	66	33.53	32.45	12	722	1.66%
2020/08/19	0	0.00	8	36.77	35.75	-8	722	-1.11%
2020/08/18	20	36.80	36	36.90	36.75	-16	732	-2.19%
2020/08/17	19	35.78	6	36.97	36.80	13	740	1.75%
2020/08/14	17	35.50	16	35.55	35.55	1	756	0.13%
2020/08/13	36	36.02	36	36.55	35.55	0	771	0.00%
2020/08/12	37	34.44	29	35.34	36.00	8	776	1.03%
2020/08/11	26	34.86	32	34.45	34.35	-6	791	-0.76%
2020/08/10	4	35.35	32	35.67	35.35	-28	817	-3.42%
2020/08/07	27	36.28	31	36.25	36.10	-4	844	-0.47%
2020/08/06	27	36.95	21	36.78	36.50	6	891	0.67%
2020/08/05	17	36.69	7	36.58	36.60	10	974	1.03%
2020/08/04	15	36.70	7	36.75	36.65	8	1,138	0.70%
2020/08/03	10	36.55	35	36.58	36.40	-25	1,169	-2.14%
2020/07/31	20	36.91	7	37.09	37.05	13	1,184	1.10%
2020/07/30	21	37.09	19	37.08	37.00	2	1,192	0.17%
2020/07/29	35	34.78	35	35.62	36.50	0	1,204	0.00%
2020/07/28	72	34.91	73	35.35	34.30	-1	1,211	-0.08%
2020/07/27	37	36.80	28	37.44	36.10	9	1,221	0.74%
2020/07/24	11	38.07	52	38.73	38.10	-41	1,250	-3.28%
2020/07/23	32	39.15	44	39.59	39.15	-12	1,272	-0.94%
2020/07/22	21	40.12	5	40.19	40.10	16	1,392	1.15%
2020/07/21	31	39.92	5	39.80	39.80	26	1,480	1.76%
2020/07/20	18	39.24	11	39.23	39.20	7	1,489	0.47%
2020/07/17	17	39.88	31	39.92	39.35	-14	1,498	-0.93%
2020/07/16	30	40.02	18	40.19	40.10	12	1,510	0.79%
2020/07/15	30	39.69	35	40.14	39.60	-5	1,517	-0.33%
2020/07/14	62	39.90	66	39.93	39.60	-4	1,531	-0.26%
2020/07/13	27	40.51	27	40.64	40.65	0	1,529	0.00%
2020/07/10	40	40.58	39	40.93	40.25	1	1,542	0.06%
2020/07/09	25	42.48	18	42.57	42.00	7	1,550	0.45%
2020/07/08	38	43.32	92	43.40	43.10	-54	1,551	-3.48%
2020/07/07	95	42.61	110	43.05	44.50	-15	1,540	-0.97%	大賣/
2020/07/06	60	41.62	24	41.73	41.65	36	1,510	2.38%
2020/07/03	7	41.27	17	41.12	40.90	-10	1,566	-0.64%
2020/07/02	9	41.36	18	41.55	41.60	-9	1,588	-0.57%
2020/07/01	17	41.20	11	41.35	41.40	6	1,597	0.38%
2020/06/30	18	40.38	45	40.56	40.70	-27	1,601	-1.69%
2020/06/29	18	39.61	39	39.59	40.10	-21	1,638	-1.28%
2020/06/24	13	40.17	47	39.97	39.90	-34	1,671	-2.03%
2020/06/23	24	40.49	45	40.65	40.20	-21	1,689	-1.24%
2020/06/22	6	40.96	70	41.18	41.05	-64	1,693	-3.78%
2020/06/19	14	40.79	24	40.93	41.50	-10	1,702	-0.59%
2020/06/18	53	40.27	16	40.53	40.40	37	1,695	2.18%
2020/06/17	38	40.46	27	40.81	40.40	11	1,694	0.65%
2020/06/16	94	39.87	22	39.99	40.05	72	1,700	4.23%
2020/06/15	30	39.65	29	39.88	39.15	1	1,710	0.06%
2020/06/12	55	39.97	53	40.11	40.45	2	1,754	0.11%
2020/06/11	48	42.47	53	42.77	41.60	-5	1,769	-0.28%
2020/06/10	27	43.70	54	43.60	43.60	-27	1,805	-1.50%
2020/06/09	32	45.23	22	45.45	44.70	10	1,796	0.56%
2020/06/08	14	45.36	28	45.67	45.25	-14	1,814	-0.77%
2020/06/05	59	45.76	23	45.81	45.75	36	1,813	1.99%
2020/06/04	24	45.57	25	45.48	45.10	-1	1,815	-0.06%
2020/06/03	50	45.93	73	46.10	45.75	-23	1,814	-1.27%
2020/06/02	49	45.17	97	45.10	45.55	-48	1,797	-2.67%
2020/06/01	87	43.74	18	43.79	43.75	69	1,768	3.90%
2020/05/29	4	43.11	0	0.00	43.20	4	1,761	0.23%
2020/05/28	4	43.93	2	44.50	43.70	2	1,759	0.11%
2020/05/27	2	44.80	1	44.75	44.50	1	1,761	0.06%
2020/05/26	6	45.01	1	45.70	44.65	5	1,769	0.28%
2020/05/25	2	45.00	1	45.10	45.10	1	1,761	0.06%
2020/05/22	3	44.37	0	0.00	44.20	3	1,763	0.17%
2020/05/21	4	45.70	14	46.48	45.55	-10	1,759	-0.57%
2020/05/20	11	44.32	0	0.00	45.20	11	1,743	0.63%
2020/05/19	4	44.10	0	0.00	43.90	4	1,730	0.23%
2020/05/15	2	45.05	0	0.00	45.75	2	1,712	0.12%
2020/05/14	2	47.40	2	47.05	45.65	0	1,692	0.00%
2020/05/13	20	48.52	38	48.73	48.50	-18	1,668	-1.08%
2020/05/12	7	47.58	96	47.90	48.00	-89	1,629	-5.46%
2020/05/11	125	48.99	37	48.06	49.05	88	1,550	5.67%	大買/
2020/05/08	7	44.74	3	45.17	44.60	4	1,392	0.29%
2020/05/07	8	43.93	6	43.63	44.60	2	1,369	0.15%
2020/05/06	0	0.00	15	43.47	43.30	-15	1,357	-1.11%
2020/05/05	2	43.13	0	0.00	43.65	2	1,358	0.15%
2020/05/04	27	42.27	20	42.63	42.65	7	1,357	0.52%
2020/04/30	0	0.00	2	44.05	43.85	-2	1,357	-0.15%
2020/04/29	4	44.25	1	45.20	44.00	3	1,369	0.22%
2020/04/28	13	44.11	0	0.00	44.00	13	1,375	0.95%
2020/04/27	70	46.06	36	47.72	45.35	34	1,373	2.48%
2020/04/24	14	44.09	8	43.73	44.90	6	1,277	0.47%
2020/04/23	0	0.00	1	41.00	40.85	-1	1,187	-0.08%
2020/04/22	1	39.45	2	38.78	39.75	-1	1,184	-0.08%
2020/04/21	3	40.07	0	0.00	40.05	3	1,175	0.26%
2020/04/20	3	41.07	11	41.86	41.80	-8	1,162	-0.69%
2020/04/17	1	41.00	22	41.98	40.50	-21	1,159	-1.81%
2020/04/16	2	41.95	2	41.00	41.50	0	1,147	0.00%
2020/04/15	12	41.57	7	41.35	41.35	5	1,143	0.44%
2020/04/14	5	40.60	4	42.08	42.10	1	1,136	0.09%
2020/04/13	6	40.64	4	39.85	39.75	2	1,126	0.18%
2020/04/10	1	41.20	0	0.00	41.10	1	1,126	0.09%
2020/04/09	0	0.00	1	43.30	41.85	-1	1,133	-0.09%
2020/04/08	31	41.86	16	42.55	42.00	15	1,114	1.35%
2020/04/07	3	38.58	4	40.14	40.80	-1	1,066	-0.09%
2020/04/06	17	36.73	0	0.00	37.10	17	1,051	1.62%
2020/03/31	2	39.25	12	37.95	38.25	-10	1,094	-0.91%
2020/03/30	12	36.12	15	33.48	36.50	-3	1,081	-0.28%
2020/03/27	13	33.20	2	33.20	33.20	11	1,053	1.04%
2020/03/26	3	30.70	0	0.00	30.20	3	1,047	0.29%
2020/03/25	0	0.00	1	30.10	30.10	-1	1,056	-0.09%
2020/03/24	5	27.14	0	0.00	27.40	5	1,098	0.46%
2020/03/23	0	0.00	2	25.60	25.85	-2	1,175	-0.17%
2020/03/20	0	0.00	3	27.50	28.40	-3	1,431	-0.21%
2020/03/19	32	27.10	31	27.00	26.70	1	1,428	0.07%
2020/03/18	165	30.82	141	30.85	29.65	24	1,414	1.70%	大買/大賣/
2020/03/17	44	33.46	40	33.69	32.90	4	1,364	0.29%
2020/03/16	121	38.03	96	38.56	36.55	25	1,342	1.86%	大買/
2020/03/13	15	40.62	0	0.00	40.60	15	1,300	1.15%
2020/03/12	46	46.24	54	46.09	45.10	-8	1,297	-0.62%
2020/03/11	18	50.35	18	50.78	50.10	0	1,293	0.00%
2020/03/10	41	49.71	53	49.91	50.80	-12	1,300	-0.92%
2020/03/09	17	51.98	17	51.85	51.10	0	1,294	0.00%
2020/03/06	11	54.14	12	53.97	54.00	-1	1,291	-0.08%
2020/03/05	16	55.15	6	55.15	54.80	10	1,310	0.76%
2020/03/04	6	54.43	6	54.97	54.50	0	1,326	0.00%
2020/03/03	26	55.41	16	55.49	55.20	10	1,432	0.70%
2020/03/02	35	53.24	31	53.29	54.00	4	1,440	0.28%
2020/02/27	19	54.58	17	54.95	53.40	2	1,452	0.14%
2020/02/26	13	56.41	12	56.81	56.30	1	1,475	0.07%
2020/02/25	13	55.73	15	56.15	56.60	-2	1,510	-0.13%
2020/02/24	8	56.89	8	56.95	56.60	0	1,527	0.00%
2020/02/21	8	57.83	10	58.29	57.90	-2	1,550	-0.13%
2020/02/20	9	58.44	16	58.69	58.70	-7	1,588	-0.44%
2020/02/19	6	57.87	3	58.20	58.00	3	1,602	0.19%
2020/02/18	6	58.17	6	58.97	57.80	0	1,623	0.00%
2020/02/17	5	58.44	4	58.60	58.20	1	1,666	0.06%
2020/02/14	11	59.01	12	59.27	59.30	-1	1,682	-0.06%
2020/02/13	9	60.36	8	60.55	59.00	1	1,745	0.06%
2020/02/12	17	59.92	20	59.96	60.40	-3	1,847	-0.16%
2020/02/11	11	59.88	14	59.99	60.20	-3	1,884	-0.16%
2020/02/10	16	57.31	16	57.83	58.70	0	1,956	0.00%
2020/02/07	10	58.66	14	59.24	58.20	-4	2,024	-0.20%
2020/02/06	17	59.60	19	59.61	59.70	-2	2,088	-0.10%
2020/02/05	29	58.54	43	58.49	58.60	-14	2,244	-0.62%
2020/02/04	4	58.20	10	58.25	58.20	-6	2,420	-0.25%
2020/02/03	36	56.80	27	57.29	57.10	9	2,692	0.33%
2020/01/31	58	59.96	60	60.36	61.50	-2	3,048	-0.07%
2020/01/30	15	63.82	14	63.86	63.50	1	3,146	0.03%
2020/01/20	18	71.04	24	71.16	70.50	-6	3,153	-0.19%
2020/01/17	0	0.00	3	69.43	69.20	-3	3,182	-0.09%
2020/01/16	2	69.70	0	0.00	69.30	2	3,284	0.06%
2020/01/14	2	70.40	1	70.00	70.10	1	3,394	0.03%
2020/01/13	4	69.70	2	70.30	70.00	2	3,393	0.06%
2020/01/09	3	69.33	6	70.07	69.10	-3	3,403	-0.09%
2020/01/08	6	68.77	22	69.08	69.00	-16	3,403	-0.47%
2020/01/07	8	69.25	8	69.69	69.70	0	3,402	0.00%
2020/01/06	1	71.00	3	71.17	70.60	-2	3,423	-0.06%
2020/01/03	13	72.18	12	73.34	71.90	1	3,450	0.03%
2020/01/02	9	73.64	3	73.20	73.20	6	3,448	0.17%
2019/12/31	10	73.17	11	72.96	72.80	-1	3,465	-0.03%
2019/12/30	2	71.90	0	0.00	71.80	2	3,460	0.06%
2019/12/27	28	72.82	14	72.86	72.70	14	3,452	0.41%
2019/12/26	15	73.49	10	74.16	73.20	5	3,447	0.15%
2019/12/25	9	72.01	12	72.48	72.80	-3	3,397	-0.09%
2019/12/24	4	70.75	8	71.10	70.60	-4	3,384	-0.12%
2019/12/23	8	71.26	12	71.67	71.40	-4	3,437	-0.12%
2019/12/20	13	72.75	6	73.12	72.20	7	3,428	0.20%
2019/12/19	22	73.11	14	73.42	72.20	8	3,421	0.23%
2019/12/18	41	73.76	24	74.07	72.10	17	3,371	0.50%
2019/12/17	59	74.63	80	73.82	74.00	-21	3,300	-0.64%
2019/12/16	4	67.90	0	0.00	69.30	4	3,051	0.13%
2019/12/13	2	67.70	6	67.72	67.50	-4	3,048	-0.13%
2019/12/12	1	68.60	0	0.00	68.30	1	3,051	0.03%
2019/12/11	0	0.00	3	69.17	69.10	-3	3,065	-0.10%
2019/12/10	4	68.73	5	68.72	68.60	-1	3,069	-0.03%
2019/12/09	5	70.16	0	0.00	69.70	5	3,076	0.16%
2019/12/06	2	70.80	0	0.00	69.90	2	3,088	0.06%
2019/12/05	2	70.90	2	71.05	71.40	0	3,087	0.00%
2019/12/04	0	0.00	2	69.55	69.40	-2	3,132	-0.06%
2019/12/02	1	69.00	15	69.81	69.70	-14	3,154	-0.44%
2019/11/29	2	70.70	1	70.70	70.30	1	3,160	0.03%
2019/11/28	8	73.45	14	72.74	72.00	-6	3,218	-0.19%
2019/11/27	7	70.56	6	71.07	70.30	1	3,154	0.03%
2019/11/26	2	71.90	7	71.67	71.20	-5	3,153	-0.16%
2019/11/25	7	71.37	5	71.38	71.30	2	3,137	0.06%
2019/11/22	10	69.82	3	70.87	70.50	7	3,105	0.23%
2019/11/21	9	68.40	1	68.20	68.40	8	3,075	0.26%
2019/11/20	5	68.94	0	0.00	68.80	5	3,073	0.16%
2019/11/19	8	69.56	23	69.50	70.00	-15	3,061	-0.49%
2019/11/18	1	70.50	4	70.78	70.50	-3	3,025	-0.10%
2019/11/15	4	70.83	2	71.40	70.60	2	3,020	0.07%
2019/11/14	4	70.68	18	71.40	70.60	-14	3,015	-0.46%
2019/11/13	1	73.90	7	73.60	73.40	-6	2,969	-0.20%
2019/11/12	14	73.96	5	73.98	74.50	9	2,953	0.30%
2019/11/11	13	73.35	15	74.39	71.10	-2	2,908	-0.07%
2019/11/08	3	78.40	15	78.48	78.10	-12	2,805	-0.43%
2019/11/07	38	78.09	22	77.97	78.00	16	2,766	0.58%
2019/11/06	8	78.90	13	78.51	78.00	-5	2,711	-0.18%
2019/11/05	23	80.80	8	81.31	81.00	15	2,646	0.57%
2019/11/04	33	81.31	32	80.94	80.60	1	2,590	0.04%
2019/11/01	49	79.04	28	79.23	78.80	21	2,446	0.86%
2019/10/31	28	79.65	86	78.52	76.10	-58	2,295	-2.53%
2019/10/30	289	79.43	101	79.73	80.90	188	2,036	9.23%	大買/大賣/鉅額交易
2019/10/29	43	73.65	53	74.12	76.30	-10	1,682	-0.59%
2019/10/28	13	69.94	3	70.10	69.40	10	1,631	0.61%
2019/10/25	3	70.10	14	70.61	69.20	-11	1,729	-0.64%
2019/10/24	30	70.05	34	70.34	69.30	-4	1,694	-0.24%
2019/10/23	40	69.01	11	68.37	68.30	29	1,612	1.80%
2019/10/22	21	67.98	16	67.62	68.20	5	1,591	0.31%
2019/10/21	3	65.73	1	65.90	65.60	2	1,542	0.13%
2019/10/18	4	65.95	2	65.70	65.60	2	1,547	0.13%
2019/10/16	26	65.77	0	0.00	65.20	26	1,551	1.68%
2019/10/15	14	65.32	0	0.00	65.10	14	1,563	0.90%
2019/10/14	33	66.19	0	0.00	65.70	33	1,574	2.10%
2019/10/09	18	67.01	4	67.03	67.10	14	1,556	0.90%
2019/10/08	0	0.00	1	66.50	66.10	-1	1,538	-0.07%
2019/10/07	1	66.20	3	66.83	66.20	-2	1,549	-0.13%
2019/10/04	0	0.00	7	66.16	66.00	-7	1,545	-0.45%
2019/10/03	0	0.00	2	65.00	64.90	-2	1,544	-0.13%
2019/10/02	5	65.16	0	0.00	65.20	5	1,586	0.32%
2019/10/01	0	0.00	3	64.93	64.70	-3	1,600	-0.19%
2019/09/27	1	65.00	2	65.65	65.00	-1	1,619	-0.06%
2019/09/26	2	67.00	14	66.87	65.50	-12	1,644	-0.73%
2019/09/25	0	0.00	3	64.90	64.30	-3	1,645	-0.18%
2019/09/24	5	65.60	0	0.00	65.80	5	1,692	0.30%
2019/09/23	3	64.87	1	64.90	64.80	2	1,721	0.12%
2019/09/20	0	0.00	1	64.50	64.60	-1	1,799	-0.06%
2019/09/19	2	65.10	6	64.38	64.90	-4	1,799	-0.22%
2019/09/18	20	64.20	4	64.23	64.10	16	1,795	0.89%
2019/09/17	1	63.90	16	64.26	64.00	-15	1,795	-0.84%
2019/09/16	1	64.00	0	0.00	63.90	1	1,800	0.06%
2019/09/12	8	65.19	0	0.00	65.00	8	1,802	0.44%
2019/09/11	2	65.75	12	66.37	64.90	-10	1,804	-0.55%
2019/09/10	3	66.87	0	0.00	66.50	3	1,788	0.17%
2019/09/09	4	68.60	1	67.70	67.50	3	1,783	0.17%
2019/09/06	9	69.19	17	69.12	68.50	-8	1,792	-0.45%
2019/09/05	20	68.10	2	68.25	68.00	18	1,739	1.03%
2019/09/04	0	0.00	1	67.40	67.30	-1	1,729	-0.06%
2019/09/03	2	66.80	1	68.50	66.50	1	1,720	0.06%
2019/09/02	8	68.81	7	68.79	68.50	1	1,704	0.06%
2019/08/30	1	67.30	1	66.80	66.70	0	1,632	0.00%
2019/08/28	0	0.00	13	64.72	64.70	-13	1,625	-0.80%
2019/08/26	0	0.00	1	64.70	64.40	-1	1,635	-0.06%
2019/08/23	1	64.90	0	0.00	66.00	1	1,639	0.06%
2019/08/21	9	65.88	2	65.90	66.00	7	1,624	0.43%
2019/08/16	2	64.40	0	0.00	64.50	2	1,658	0.12%
2019/08/15	0	0.00	3	63.97	64.40	-3	1,662	-0.18%
2019/08/14	1	65.60	0	0.00	65.60	1	1,661	0.06%
2019/08/13	0	0.00	2	64.20	64.00	-2	1,654	-0.12%
2019/08/12	0	0.00	4	64.90	65.00	-4	1,666	-0.24%
2019/08/08	3	64.37	32	64.75	65.10	-29	1,670	-1.74%
2019/08/06	0	0.00	9	64.80	65.10	-9	1,668	-0.54%
2019/08/05	41	65.81	0	0.00	64.60	41	1,670	2.45%
2019/08/02	4	64.03	1	64.20	64.10	3	1,681	0.18%
2019/07/31	1	68.00	3	68.03	68.70	-2	1,655	-0.12%
2019/07/30	14	69.69	40	70.05	69.20	-26	1,630	-1.59%
2019/07/29	3	72.13	24	69.87	72.20	-21	1,553	-1.35%
2019/07/26	17	65.66	3	65.23	65.70	14	1,434	0.98%
2019/07/25	7	63.74	0	0.00	63.80	7	1,425	0.49%
2019/07/24	3	65.20	4	65.08	64.20	-1	1,410	-0.07%
2019/07/23	1	66.50	162	66.40	66.60	-161	1,416	-11.37%	大賣/鉅額交易
2019/07/22	0	0.00	2	64.90	65.50	-2	1,414	-0.14%
2019/07/19	0	0.00	28	66.04	64.90	-28	1,425	-1.96%
2019/07/18	7	66.69	134	66.56	65.80	-127	1,436	-8.84%	大賣/鉅額交易
2019/07/17	12	66.33	48	66.72	67.30	-36	1,457	-2.47%
2019/07/16	35	66.33	13	66.86	66.10	22	1,508	1.46%
2019/07/15	6	66.95	35	67.00	67.10	-29	1,507	-1.92%
2019/07/12	0	0.00	18	67.65	67.40	-18	1,534	-1.17%
2019/07/11	5	67.50	52	67.52	68.50	-47	1,532	-3.07%
2019/07/10	9	68.42	13	69.33	69.30	-4	1,510	-0.26%
2019/07/09	22	67.77	7	67.91	68.10	15	1,503	1.00%
2019/07/08	185	68.03	9	68.06	67.60	176	1,512	11.64%	大買/鉅額交易
2019/07/05	47	70.33	28	70.19	69.90	19	1,501	1.27%
2019/07/04	166	70.22	9	70.13	70.10	157	1,503	10.45%	大買/鉅額交易
2019/07/03	7	69.59	32	69.51	69.90	-25	1,500	-1.67%
2019/07/02	138	69.98	9	69.89	69.90	129	1,503	8.58%	大買/鉅額交易
2019/07/01	31	68.81	24	68.77	68.90	7	1,449	0.48%
2019/06/28	71	65.71	25	65.57	66.20	46	1,413	3.25%
2019/06/27	4	64.70	43	64.68	66.00	-39	1,407	-2.77%
2019/06/26	56	60.73	0	0.00	61.60	56	1,354	4.13%
2019/06/25	4	60.20	4	60.85	60.20	0	1,370	0.00%
2019/06/24	50	60.35	3	59.87	60.60	47	1,368	3.43%
2019/06/21	0	0.00	10	61.27	60.70	-10	1,370	-0.73%
2019/06/20	11	61.82	13	61.33	61.90	-2	1,367	-0.15%
2019/06/19	13	60.56	3	60.23	60.20	10	1,362	0.73%
2019/06/18	1	59.90	11	60.27	59.70	-10	1,372	-0.73%
2019/06/17	0	0.00	22	59.18	60.20	-22	1,376	-1.60%
2019/06/14	21	60.46	29	59.48	59.90	-8	1,385	-0.58%
2019/06/13	0	0.00	25	58.75	58.80	-25	1,379	-1.81%
2019/06/12	20	58.98	0	0.00	59.20	20	1,401	1.43%
2019/06/11	36	58.21	1	58.10	58.20	35	1,434	2.44%
2019/06/10	12	58.23	0	0.00	58.10	12	1,453	0.83%
2019/06/06	1	57.90	0	0.00	57.50	1	1,461	0.07%
2019/06/05	16	58.06	0	0.00	57.50	16	1,485	1.08%
2019/06/04	0	0.00	66	58.81	59.00	-66	1,496	-4.41%
2019/06/03	2	56.90	10	56.40	57.80	-8	1,513	-0.53%
2019/05/31	21	57.65	2	58.10	57.30	19	1,517	1.25%
2019/05/30	12	57.70	2	57.50	57.50	10	1,532	0.65%
2019/05/29	19	56.87	1	56.80	56.70	18	1,554	1.16%
2019/05/28	12	56.09	6	57.35	57.10	6	1,564	0.38%
2019/05/27	2	55.10	32	54.60	55.40	-30	1,575	-1.90%
2019/05/24	44	52.61	17	53.33	54.40	27	1,609	1.68%
2019/05/23	19	51.04	0	0.00	50.10	19	1,621	1.17%
2019/05/22	5	53.52	5	53.54	53.10	0	1,643	0.00%
2019/05/20	6	53.28	0	0.00	54.00	6	1,759	0.34%
2019/05/17	1	55.80	7	58.54	55.60	-6	1,801	-0.33%
2019/05/16	6	59.40	9	59.61	57.90	-3	1,833	-0.16%
2019/05/15	0	0.00	12	59.33	59.70	-12	1,882	-0.64%
2019/05/14	21	58.86	0	0.00	59.40	21	1,892	1.11%
2019/05/10	4	60.93	57	61.63	60.40	-53	1,982	-2.67%
2019/05/09	13	60.04	120	59.47	60.00	-107	1,962	-5.45%	大賣/鉅額交易
2019/05/08	3	57.60	1	56.90	57.60	2	1,937	0.10%
2019/05/07	10	58.05	36	57.50	58.10	-26	1,964	-1.32%
2019/05/06	3	57.43	72	57.29	57.10	-69	1,977	-3.49%
2019/05/03	4	59.63	5	60.10	60.00	-1	1,973	-0.05%
2019/05/02	5	59.72	23	60.67	60.50	-18	1,967	-0.91%
2019/04/30	65	58.89	3	58.90	59.00	62	1,979	3.13%
2019/04/29	51	58.26	26	60.99	58.40	25	2,006	1.25%
2019/04/26	0	0.00	40	61.65	61.30	-40	2,016	-1.98%
2019/04/25	11	64.07	1	63.90	63.70	10	2,030	0.49%
2019/04/24	36	64.81	2	64.30	64.80	34	2,041	1.67%
2019/04/23	29	64.78	14	64.30	64.70	15	2,081	0.72%
2019/04/22	39	65.41	12	64.93	66.10	27	2,109	1.28%
2019/04/19	118	59.96	0	0.00	60.50	118	2,143	5.50%	大買/鉅額交易
2019/04/18	26	59.85	276	59.63	59.20	-250	2,157	-11.59%	大賣/鉅額交易
2019/04/17	20	62.28	1	62.10	62.00	19	2,163	0.88%
2019/04/16	2	63.50	0	0.00	63.30	2	2,176	0.09%
2019/04/15	0	0.00	2	64.50	64.50	-2	2,219	-0.09%
2019/04/12	1	61.80	0	0.00	62.20	1	2,229	0.04%
2019/04/11	4	62.98	0	0.00	63.20	4	2,232	0.18%
2019/04/10	1	66.00	0	0.00	66.00	1	2,218	0.05%
2019/04/09	4	66.40	0	0.00	66.50	4	2,218	0.18%
2019/04/08	1	65.30	14	65.10	67.70	-13	2,241	-0.58%
2019/04/03	9	64.61	10	64.54	64.20	-1	2,272	-0.04%
2019/04/02	3	64.37	9	63.89	64.10	-6	2,384	-0.25%
2019/04/01	0	0.00	24	63.71	64.90	-24	2,446	-0.98%
2019/03/29	43	61.97	87	61.67	61.50	-44	2,433	-1.81%
2019/03/28	5	63.66	2	63.90	62.60	3	2,447	0.12%
2019/03/26	0	0.00	3	66.00	65.30	-3	2,515	-0.12%
2019/03/25	4	65.50	0	0.00	65.50	4	2,572	0.16%
2019/03/22	2	66.60	1	68.50	67.00	1	2,644	0.04%
2019/03/21	3	67.77	0	0.00	68.00	3	2,791	0.11%
2019/03/20	4	67.15	0	0.00	67.00	4	2,852	0.14%
2019/03/19	2	67.40	14	66.96	66.70	-12	2,903	-0.41%
2019/03/18	1	68.00	11	67.20	67.90	-10	2,942	-0.34%
2019/03/15	11	69.91	3	70.27	70.00	8	2,981	0.27%
2019/03/14	12	69.44	74	70.35	70.80	-62	3,036	-2.04%
2019/03/13	1	68.40	46	68.64	68.00	-45	3,009	-1.50%
2019/03/12	30	67.34	207	67.34	67.10	-177	3,008	-5.88%	大賣/鉅額交易
2019/03/11	1	66.10	19	67.12	66.10	-18	2,994	-0.60%
2019/03/08	106	65.29	8	64.80	68.00	98	2,967	3.30%	大買/
2019/03/07	1	67.10	459	67.76	66.30	-458	2,941	-15.57%	大賣/鉅額交易
2019/03/06	0	0.00	96	70.65	70.40	-96	2,893	-3.32%
2019/03/05	5	70.88	76	70.89	70.70	-71	2,877	-2.47%
2019/03/04	6	71.02	13	71.16	72.80	-7	2,847	-0.25%
2019/02/27	16	70.35	10	69.40	69.70	6	2,815	0.21%
2019/02/26	23	70.23	15	70.75	69.60	8	2,800	0.29%
2019/02/25	21	71.26	20	70.24	71.80	1	2,776	0.04%
2019/02/22	14	67.43	44	67.03	66.90	-30	2,721	-1.10%
2019/02/21	15	70.19	4	69.58	69.70	11	2,679	0.41%
2019/02/20	25	72.63	12	73.68	72.10	13	2,639	0.49%
2019/02/19	374	73.61	26	69.83	73.10	348	2,573	13.52%	大買/鉅額交易
2019/02/18	155	67.97	11	63.79	68.70	144	2,509	5.74%	大買/鉅額交易
2019/02/15	22	61.78	15	63.66	62.50	7	2,452	0.29%
2019/02/14	283	60.59	12	60.28	62.50	271	2,405	11.27%	大買/鉅額交易
2019/02/13	4	58.23	11	57.39	57.80	-7	2,345	-0.30%
2019/02/12	158	58.79	15	57.15	58.80	143	2,316	6.17%	大買/鉅額交易
2019/02/11	323	54.75	1	53.20	56.10	322	2,253	14.29%	大買/鉅額交易
2019/01/30	6	51.07	0	0.00	51.00	6	2,193	0.27%
2019/01/29	0	0.00	1	51.50	51.00	-1	2,178	-0.05%
2019/01/28	304	52.01	2	52.20	52.00	302	2,168	13.93%	大買/鉅額交易
2019/01/25	6	49.50	5	49.45	50.60	1	2,134	0.05%
2019/01/24	0	0.00	16	49.62	49.30	-16	2,113	-0.76%
2019/01/23	4	49.69	63	49.71	49.60	-59	2,101	-2.81%
2019/01/22	76	50.36	10	49.80	50.00	66	2,092	3.15%
2019/01/21	5	49.71	6	49.48	49.20	-1	2,064	-0.05%
2019/01/18	3	51.23	27	52.17	50.80	-24	2,027	-1.18%
2019/01/17	3	53.40	13	53.03	53.00	-10	1,974	-0.51%
2019/01/16	19	52.39	2	52.45	52.50	17	1,941	0.88%
2019/01/15	13	53.30	7	53.69	52.90	6	1,909	0.31%
2019/01/14	49	49.43	70	50.68	50.40	-21	1,844	-1.14%
2019/01/11	80	49.73	3	48.05	50.20	77	1,779	4.33%
2019/01/10	1	46.10	20	44.75	45.85	-19	1,672	-1.14%
2019/01/09	9	46.59	7	46.69	46.05	2	1,637	0.12%
2019/01/08	13	45.61	20	46.31	45.00	-7	1,587	-0.44%
2019/01/07	8	44.38	139	45.90	46.20	-131	1,556	-8.42%	大賣/鉅額交易
2019/01/04	110	42.17	11	42.14	42.70	99	1,503	6.59%	大買/
2019/01/03	20	44.12	3	44.63	43.60	17	1,477	1.15%
2019/01/02	3	45.42	0	0.00	45.40	3	1,450	0.21%
2018/12/28	6	44.60	0	0.00	45.30	6	1,426	0.42%
2018/12/27	4	46.25	27	46.61	46.00	-23	1,401	-1.64%
2018/12/26	14	46.31	46	47.31	45.30	-32	1,353	-2.36%
2018/12/25	64	46.85	33	47.34	49.00	31	1,280	2.42%
2018/12/24	24	45.50	37	44.69	47.30	-13	1,161	-1.12%
2018/12/22	0	0.00	9	43.01	43.00	-9	1,089	-0.83%
2018/12/21	0	0.00	10	43.09	43.80	-10	1,065	-0.94%
2018/12/20	30	43.18	14	42.78	43.90	16	1,020	1.57%
2018/12/19	13	42.01	16	42.32	42.05	-3	949	-0.32%
2018/12/18	30	42.34	41	40.88	42.50	-11	917	-1.20%
2018/12/17	69	44.07	226	45.30	44.90	-157	848	-18.49%	大賣/鉅額交易
2018/12/14	154	43.71	133	43.97	45.00	21	759	2.77%	大買/大賣/
2018/12/13	61	41.43	31	39.71	41.45	30	595	5.03%
2018/12/12	1	36.50	16	37.17	37.70	-15	512	-2.93%
2018/12/11	25	37.79	8	37.40	38.80	17	449	3.78%
2018/12/10	24	37.84	29	39.10	37.60	-5	389	-1.28%
2018/12/07	86	39.33	3	39.00	39.60	83	325	25.52%