志聖 (2467)-凱基-台北券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,204張
產業
上市電子零組件類股▼0.98%
273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

志聖 (2467)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	29	124.48	92	125.14	126.50	-63	5,525	-1.14%
2024/04/24	148	125.42	172	126.47	126.00	-24	5,533	-0.43%	大買/大賣/
2024/04/23	149.1	120.83	138	121.55	119.50	11.1	5,514	0.20%	大買/大賣/
2024/04/22	344	120.86	235.3	122.26	118.00	108.7	5,505	1.97%	大買/大賣/鉅額交易
2024/04/19	433	127.51	457	128.52	126.50	-24	5,493	-0.44%	大買/大賣/
2024/04/18	643	137.54	765	139.52	135.50	-122	5,408	-2.26%	大買/大賣/鉅額交易
2024/04/17	555	134.88	249	133.03	134.50	306	5,238	5.84%	大買/大賣/鉅額交易
2024/04/16	228	125.24	121.2	125.66	126.00	106.8	5,171	2.07%	大買/大賣/鉅額交易
2024/04/15	219	129.95	80	129.65	129.50	139	5,183	2.68%	大買/鉅額交易
2024/04/12	268	131.42	678	134.37	133.50	-410	5,222	-7.85%	大買/大賣/鉅額交易
2024/04/11	139	131.33	167	132.08	132.50	-28	5,149	-0.54%	大買/大賣/
2024/04/10	306	133.22	434	132.99	131.50	-128	5,145	-2.49%	大買/大賣/鉅額交易
2024/04/09	1,041	134.50	1,122	137.83	133.50	-81	5,203	-1.56%	大買/大賣/
2024/04/08	662	134.42	270	131.16	138.00	392	5,086	7.71%	大買/大賣/鉅額交易
2024/04/03	375	126.25	425	127.02	125.50	-50	4,954	-1.01%	大買/大賣/
2024/04/02	686.1	134.14	889.7	137.54	130.50	-203.6	4,882	-4.17%	大買/大賣/鉅額交易
2024/04/01	610	128.97	306	128.06	130.00	304	4,636	6.56%	大買/大賣/鉅額交易
2024/03/29	208	124.72	55	125.30	123.00	153	4,547	3.36%	大買/鉅額交易
2024/03/28	157	126.37	371	127.71	127.50	-214	4,530	-4.72%	大買/大賣/鉅額交易
2024/03/27	179	128.84	254	128.64	130.50	-75	4,478	-1.67%	大買/大賣/
2024/03/26	113	127.82	194.3	128.55	127.00	-81.3	4,439	-1.83%	大買/大賣/
2024/03/25	424	130.82	386.7	131.42	131.00	37.3	4,395	0.85%	大買/大賣/
2024/03/22	152	126.49	110	127.30	125.50	42	4,302	0.98%	大買/大賣/
2024/03/21	348	129.59	485	130.05	128.00	-137	4,271	-3.21%	大買/大賣/鉅額交易
2024/03/20	480	127.90	526	130.84	123.50	-46	4,205	-1.09%	大買/大賣/
2024/03/19	420	126.85	648	126.26	128.00	-228	4,138	-5.51%	大買/大賣/鉅額交易
2024/03/18	194	114.03	174	116.96	119.50	20	3,995	0.50%	大買/大賣/
2024/03/15	46	108.92	195	109.88	109.00	-149	3,954	-3.77%	大賣/鉅額交易
2024/03/14	500	110.01	212	111.81	109.50	288	3,933	7.32%	大買/大賣/鉅額交易
2024/03/13	485	115.21	102	118.35	114.50	383	3,908	9.80%	大買/大賣/鉅額交易
2024/03/12	161	120.23	280.5	121.28	122.00	-119.5	3,854	-3.10%	大買/大賣/鉅額交易
2024/03/11	86	122.73	456	124.32	122.00	-370	3,813	-9.70%	大賣/鉅額交易
2024/03/08	685.2	128.25	478.5	131.17	124.50	206.7	3,794	5.45%	大買/大賣/鉅額交易
2024/03/07	902.5	138.11	1,238	141.74	134.50	-335.5	3,712	-9.04%	大買/大賣/鉅額交易
2024/03/06	606	136.44	397	135.64	141.50	209	3,536	5.91%	大買/大賣/鉅額交易
2024/03/05	410	130.29	328	129.37	129.00	82	3,365	2.44%	大買/大賣/
2024/03/04	431	128.57	307	128.72	128.00	124	3,314	3.74%	大買/大賣/鉅額交易
2024/03/01	289	124.36	317	125.44	124.50	-28	3,235	-0.87%	大買/大賣/
2024/02/29	135	124.67	345	125.77	126.00	-210	3,184	-6.59%	大買/大賣/鉅額交易
2024/02/27	418	127.18	522	134.75	125.00	-104	3,137	-3.31%	大買/大賣/鉅額交易
2024/02/26	714	133.92	659	134.83	134.50	55	3,008	1.83%	大買/大賣/
2024/02/23	14	135.86	19	135.68	136.00	-5	2,829	-0.18%
2024/02/22	122	118.91	275	118.82	124.00	-153	2,816	-5.43%	大買/大賣/鉅額交易
2024/02/21	387	115.79	224	116.59	113.00	163	2,760	5.90%	大買/大賣/鉅額交易
2024/02/20	622	115.49	562	116.20	114.00	60	2,672	2.24%	大買/大賣/
2024/02/19	1,078	112.16	1,252	112.51	114.00	-174	2,535	-6.86%	大買/大賣/鉅額交易
2024/02/16	202	105.63	167.1	105.62	109.00	34.9	2,339	1.49%	大買/大賣/
2024/02/15	446	97.94	166.1	96.50	99.30	280	2,293	12.21%	大買/大賣/鉅額交易
2024/02/05	140	89.91	192.1	88.94	90.30	-52.1	2,238	-2.33%	大買/大賣/
2024/02/02	342	85.99	330	85.23	86.80	12	2,161	0.56%	大買/大賣/
2024/02/01	70	83.19	197	83.23	83.20	-127	2,071	-6.13%	大賣/鉅額交易
2024/01/31	175	82.83	141	83.88	83.90	34	2,035	1.67%	大買/大賣/
2024/01/30	703	85.02	1,327	85.37	83.90	-624	1,977	-31.56%	大買/大賣/鉅額交易
2024/01/29	1,098	81.50	467	80.06	83.00	631	1,746	36.12%	大買/大賣/鉅額交易
2024/01/26	33	75.86	391	76.39	75.50	-358	1,613	-22.19%	大賣/鉅額交易
2024/01/25	349.5	76.58	917	78.82	76.40	-567.5	1,573	-36.06%	大買/大賣/鉅額交易
2024/01/24	769	78.96	325	78.22	80.00	444	1,415	31.37%	大買/大賣/鉅額交易
2024/01/23	211	72.44	86.1	72.34	72.80	124.9	1,324	9.43%	大買/鉅額交易
2024/01/22	124	71.69	109	72.16	71.20	15	1,298	1.16%	大買/大賣/
2024/01/19	219	69.26	181	69.83	69.30	38	1,266	3.00%	大買/大賣/
2024/01/18	87	68.31	94	67.09	66.30	-7	1,230	-0.57%
2024/01/17	101	70.24	141	70.36	69.50	-40	1,202	-3.33%	大買/大賣/
2024/01/16	79	70.49	130	71.03	71.10	-51	1,178	-4.33%	大賣/
2024/01/15	354	71.76	209	71.99	71.70	145	1,152	12.58%	大買/大賣/鉅額交易
2024/01/12	74	68.06	25	67.90	68.00	49	1,103	4.44%
2024/01/11	60	67.79	55	68.22	67.90	5	1,091	0.46%
2024/01/10	303	70.08	213	69.91	68.80	90	1,072	8.39%	大買/大賣/
2024/01/09	198	67.94	279	67.74	70.00	-81	1,034	-7.83%	大買/大賣/
2024/01/08	440	71.22	352	71.10	69.50	88	978	8.99%	大買/大賣/
2024/01/05	157	66.12	213	65.93	67.50	-56	903	-6.20%	大買/大賣/
2024/01/04	100	63.45	120	63.71	63.80	-20	858	-2.33%	大賣/
2024/01/03	323	67.34	541	67.74	66.00	-218	831	-26.21%	大買/大賣/鉅額交易
2024/01/02	114	67.54	106	66.91	68.20	8	706	1.13%	大買/大賣/
2023/12/29	28	62.16	79	62.46	62.00	-51	633	-8.05%
2023/12/28	42	61.67	111	61.62	61.60	-69	623	-11.06%	大賣/
2023/12/27	24	59.87	16	59.93	60.00	8	613	1.30%
2023/12/26	30	58.84	12	59.38	58.80	18	605	2.97%
2023/12/25	108	58.47	25	59.10	58.70	83	602	13.78%	大買/
2023/12/22	31.5	60.16	11	60.08	59.80	20.5	586	3.50%
2023/12/21	2	61.30	18	61.28	61.30	-16	578	-2.76%
2023/12/20	14	62.17	23	62.38	62.00	-9	576	-1.56%
2023/12/19	44	61.12	26	61.92	62.00	18	575	3.13%
2023/12/18	12	62.15	23	62.12	62.00	-11	567	-1.94%
2023/12/15	182	63.36	101	63.87	62.80	81	562	14.41%	大買/大賣/
2023/12/14	185	61.58	83	63.32	61.00	102	535	19.05%	大買/鉅額交易
2023/12/13	65	64.34	20	64.34	64.00	45	498	9.03%
2023/12/12	107	64.42	25	64.52	64.90	82	489	16.74%	大買/
2023/12/11	79	65.29	107	65.30	65.10	-28	477	-5.87%	大賣/
2023/12/08	49	64.09	78	64.11	65.00	-29	456	-6.35%
2023/12/07	90.2	63.88	51.2	63.91	64.00	39	424	9.18%
2023/12/06	113	63.52	37	63.50	63.80	76	407	18.67%	大買/
2023/12/05	211	62.11	130	61.93	63.50	81	391	20.69%	大買/大賣/
2023/12/04	122	63.62	248.7	64.22	64.00	-126.7	357	-35.45%	大買/大賣/鉅額交易
2023/12/01	113	58.70	104	59.74	61.00	9	313	2.87%	大買/大賣/
2023/11/30	55	56.19	15	56.64	56.60	40	268	14.91%
2023/11/29	47	54.52	12	54.90	55.00	35	249	14.01%
2023/11/28	63	54.86	24	54.74	54.90	39	243	15.99%
2023/11/27	10	54.30	7	54.37	54.40	3	230	1.30%
2023/11/24	47	54.18	32	53.81	54.00	15	219	6.84%
2023/11/22	20	51.38	13	51.93	51.60	7	172	4.06%
2023/11/21	17	52.11	18	52.27	51.50	-1	169	-0.59%
2023/11/20	26	49.99	1	50.10	50.10	25	158	15.75%
2023/11/17	11	50.51	5	50.48	50.30	6	156	3.85%
2023/11/16	21	50.40	2	50.30	50.30	19	153	12.42%
2023/11/15	66	50.42	7	50.26	50.20	59	150	39.25%
2023/11/14	31	50.38	66	50.14	50.10	-35	140	-24.99%
2023/11/13	20	49.25	53	49.37	50.00	-33	131	-25.12%
2023/11/10	27	48.09	27	49.11	49.75	0	114	0.00%
2023/11/09	5	45.85	0	0.00	45.25	5	79	6.28%
2023/11/08	12	46.18	5	46.45	46.15	7	80	8.70%
2023/11/07	0	0.00	6	47.06	46.90	-6	80	-7.45%
2023/11/06	0	0.00	6	46.93	47.00	-6	85	-6.98%
2023/11/03	13	45.00	2	44.98	44.95	11	78	14.08%
2023/11/02	1	44.40	0	0.00	44.45	1	79	1.26%
2023/11/01	1	44.30	1	44.55	44.40	0	80	0.00%
2023/10/31	1	44.35	3	44.48	44.35	-2	82	-2.44%
2023/10/30	1	44.55	2	44.55	44.60	-1	89	-1.12%
2023/10/27	3	44.70	1	44.85	44.55	2	97	2.05%
2023/10/26	1	44.10	3	44.17	44.60	-2	119	-1.67%
2023/10/25	0	0.00	1	44.25	44.50	-1	124	-0.80%
2023/10/24	0	0.00	3	44.53	44.25	-3	133	-2.25%
2023/10/23	2	43.98	0	0.00	43.85	2	152	1.31%
2023/10/20	1	43.80	16	43.98	43.85	-15	159	-9.42%
2023/10/19	0	0.00	1	44.20	44.10	-1	161	-0.62%
2023/10/18	0	0.00	9	44.73	44.30	-9	162	-5.54%
2023/10/17	4	45.05	10	44.85	44.80	-6	162	-3.68%
2023/10/16	2	44.30	2	44.95	44.95	0	163	0.00%
2023/10/12	1	44.20	1	44.30	44.30	0	169	0.00%
2023/10/11	0	0.00	3	44.40	44.00	-3	171	-1.74%
2023/10/06	0	0.00	2	44.78	44.55	-2	171	-1.17%
2023/10/05	0	0.00	4	44.85	44.65	-4	174	-2.29%
2023/10/04	0	0.00	5	44.68	44.65	-5	175	-2.85%
2023/10/03	2	45.00	3	45.28	44.95	-1	182	-0.55%
2023/10/02	0	0.00	3	45.15	45.35	-3	183	-1.64%
2023/09/28	10	44.80	0	0.00	44.75	10	188	5.30%
2023/09/27	0	0.00	4	45.64	45.10	-4	189	-2.11%
2023/09/26	0	0.00	18	45.58	45.60	-18	191	-9.39%
2023/09/25	12	44.68	0	0.00	44.70	12	191	6.27%
2023/09/22	1	44.00	1	44.95	44.00	0	192	0.00%
2023/09/21	2	45.20	0	0.00	45.25	2	189	1.05%
2023/09/20	0	0.00	2	45.80	45.65	-2	191	-1.05%
2023/09/19	0	0.00	4	45.90	45.70	-4	195	-2.05%
2023/09/18	1	45.90	6	45.87	45.70	-5	197	-2.53%
2023/09/14	6	45.53	2	45.48	45.60	4	206	1.94%
2023/09/13	0	0.00	4	45.34	45.65	-4	213	-1.88%
2023/09/12	0	0.00	2	44.90	44.90	-2	216	-0.92%
2023/09/11	0	0.00	9	44.96	44.85	-9	220	-4.07%
2023/09/08	2	46.15	9	46.32	45.70	-7	227	-3.08%
2023/09/07	1	46.05	1	46.10	46.00	0	234	0.00%
2023/09/06	11	45.64	4	45.90	45.60	7	252	2.77%
2023/09/05	0	0.00	4	46.30	46.05	-4	293	-1.36%
2023/09/04	0	0.00	5.1	45.93	46.05	-5.1	300	-1.68%
2023/09/01	42	45.70	0	0.00	45.70	42	333	12.60%
2023/08/31	17	45.12	0	0.00	45.55	17	344	4.93%
2023/08/30	32	44.77	1	44.50	44.95	31	354	8.73%
2023/08/29	0	0.00	5	44.35	44.40	-5	365	-1.37%
2023/08/28	0	0.00	8	44.74	44.45	-8	382	-2.09%
2023/08/25	10	44.57	7	44.94	44.90	3	392	0.77%
2023/08/24	21	44.62	4	44.60	44.65	17	406	4.18%
2023/08/23	10	44.42	18	44.47	44.40	-8	423	-1.89%
2023/08/22	0	0.00	19	44.22	44.15	-19	430	-4.42%
2023/08/21	7	44.28	5	44.70	44.20	2	438	0.46%
2023/08/18	6	44.69	7	44.79	44.60	-1	444	-0.22%
2023/08/17	31	44.69	2	44.90	44.90	29	451	6.43%
2023/08/16	18	44.42	0	0.00	44.45	18	457	3.94%
2023/08/15	32	44.62	23	44.81	44.70	9	460	1.96%
2023/08/14	6	44.38	52	44.81	44.50	-46	465	-9.87%
2023/08/11	4	45.75	11	45.85	45.55	-7	468	-1.49%
2023/08/10	27	46.00	35	46.08	45.90	-8	469	-1.70%
2023/08/09	2	46.85	17	47.04	46.85	-15	463	-3.24%
2023/08/08	24	46.97	23	47.09	47.00	1	463	0.22%
2023/08/07	11	47.38	23	47.27	47.60	-12	466	-2.57%
2023/08/04	18	47.24	27	47.19	47.30	-9	465	-1.93%
2023/08/02	24	47.99	68	47.99	47.60	-44	464	-9.48%
2023/08/01	41	50.85	81	49.86	49.20	-40	457	-8.74%
2023/07/31	87	50.63	149	50.83	49.00	-62	449	-13.80%	大賣/
2023/07/28	62	49.33	25	49.23	49.80	37	426	8.67%
2023/07/27	31	49.49	46	49.76	49.10	-15	422	-3.55%
2023/07/26	101	49.81	158	49.92	49.75	-57	414	-13.75%	大買/大賣/
2023/07/25	87	47.22	27	47.63	47.95	60	395	15.17%
2023/07/24	15	46.05	45	46.48	46.05	-30	389	-7.71%
2023/07/21	13	47.04	20	47.02	46.70	-7	386	-1.81%
2023/07/20	25	46.55	1	46.90	46.90	24	387	6.20%
2023/07/19	7	46.30	12	46.45	46.35	-5	388	-1.29%
2023/07/18	19	46.08	69	46.15	46.20	-50	389	-12.82%
2023/07/17	23	46.77	28	46.93	46.60	-5	387	-1.29%
2023/07/14	28	47.00	20.1	47.14	47.20	8	385	2.06%
2023/07/13	35	46.30	14	46.49	46.40	21	384	5.47%
2023/07/12	7	46.22	32	46.34	46.20	-25	384	-6.50%
2023/07/11	2	46.90	7	46.79	46.90	-5	381	-1.31%
2023/07/10	14	46.86	61	46.96	46.70	-47	381	-12.33%
2023/07/07	5	48.42	11	48.50	48.25	-6	375	-1.60%
2023/07/06	56	49.47	3.1	49.05	49.05	52.9	374	14.11%
2023/07/05	8	48.77	5	48.94	48.70	3	371	0.80%
2023/07/04	16	48.71	9	48.81	48.80	7	370	1.89%
2023/07/03	25	48.84	8	48.63	48.95	17	370	4.59%
2023/06/30	10	47.95	9	47.84	48.25	1	369	0.27%
2023/06/29	3	48.00	1	48.00	47.90	2	369	0.54%
2023/06/28	4	47.68	5	47.90	47.85	-1	370	-0.27%
2023/06/27	19	47.80	68	48.12	47.65	-49	370	-13.24%
2023/06/26	3	48.88	17.1	48.89	49.00	-14.1	368	-3.82%
2023/06/21	61	49.31	10	49.36	49.60	51	366	13.93%
2023/06/20	15	48.05	16	48.17	48.10	-1	361	-0.28%
2023/06/19	22	48.55	0	0.00	48.35	22	359	6.11%
2023/06/16	13	49.13	15	49.25	49.15	-2	356	-0.56%
2023/06/15	16	50.04	28	50.09	49.45	-12	356	-3.36%
2023/06/14	14	49.60	32	49.71	49.95	-18	353	-5.08%
2023/06/13	30	50.47	30	50.23	49.90	0	348	0.00%
2023/06/12	40	50.48	145	51.54	50.20	-105	341	-30.73%	大賣/鉅額交易
2023/06/09	272	52.19	168	52.06	51.90	104	323	32.13%	大買/大賣/鉅額交易
2023/06/08	14	49.01	118	49.05	48.75	-104	284	-36.54%	大賣/鉅額交易
2023/06/07	939	49.17	161	49.56	50.00	778	280	276.90%	大買/大賣/鉅額交易
2023/06/06	22	52.78	153.3	53.02	52.60	-131.3	250	-52.42%	大賣/鉅額交易
2023/06/05	104	52.32	116	52.38	52.80	-12	240	-5.00%	大買/大賣/
2023/06/02	77	52.93	101	52.34	52.70	-24	232	-10.34%	大賣/
2023/06/01	66	53.27	184	53.46	52.60	-118	226	-52.04%	大賣/鉅額交易
2023/05/31	10	52.53	122	52.38	52.70	-112	215	-52.05%	大賣/鉅額交易
2023/05/30	36	52.44	84	51.26	52.00	-48	208	-23.05%
2023/05/29	101	51.80	84	50.99	52.10	17	199	8.53%	大買/
2023/05/26	12	50.58	65	50.76	50.30	-53	186	-28.39%
2023/05/25	37	50.45	64	50.56	50.60	-27	181	-14.86%
2023/05/24	25	50.05	58	49.95	50.10	-33	174	-18.93%
2023/05/23	37	49.96	43	49.95	49.70	-6	167	-3.58%
2023/05/22	5	49.47	44	49.24	49.75	-39	162	-24.06%
2023/05/19	3	49.10	7	48.99	49.00	-4	158	-2.52%
2023/05/18	3	48.75	12	49.01	48.85	-9	167	-5.37%
2023/05/17	8	47.80	8	48.27	48.60	0	160	0.00%
2023/05/16	25	46.84	5	46.84	47.25	20	155	12.88%
2023/05/15	0	0.00	5	45.93	46.20	-5	152	-3.27%
2023/05/12	41	45.39	4	45.69	45.75	37	153	24.04%
2023/05/11	7	46.05	26	46.06	45.75	-19	152	-12.45%
2023/05/10	0	0.00	3	47.50	47.35	-3	148	-2.02%
2023/05/09	2	47.60	3	47.63	47.60	-1	150	-0.67%
2023/05/08	1	47.80	2	47.70	47.85	-1	150	-0.66%
2023/05/05	1	47.55	0	0.00	47.65	1	151	0.66%
2023/05/04	3	47.52	3	47.47	47.55	0	152	0.00%
2023/05/03	1	47.55	3	47.78	47.55	-2	153	-1.29%
2023/05/02	8	47.73	0	0.00	47.90	8	153	5.22%
2023/04/28	2	47.58	1	47.75	47.70	1	154	0.65%
2023/04/27	0	0.00	2	47.33	47.40	-2	153	-1.30%
2023/04/26	2	46.85	7	46.71	47.25	-5	153	-3.25%
2023/04/25	1	46.60	22	46.85	46.85	-21	152	-13.73%
2023/04/24	7	47.19	0	0.00	47.20	7	151	4.63%
2023/04/21	7	47.36	18	47.78	47.40	-11	150	-7.31%
2023/04/20	2	48.25	16	48.32	48.25	-14	147	-9.49%
2023/04/19	6	48.29	24	48.52	48.35	-18	147	-12.18%
2023/04/18	0	0.00	6	48.67	48.55	-6	146	-4.10%
2023/04/17	12	48.58	1	48.65	48.65	11	145	7.57%
2023/04/14	0	0.00	2	48.30	48.35	-2	143	-1.39%
2023/04/13	0	48.30	9	48.43	48.30	-9	143	-6.26%
2023/04/12	28	48.05	5	48.32	48.50	23	142	16.19%
2023/04/11	2	48.20	0	0.00	48.35	2	141	1.43%
2023/04/10	7	48.11	9	48.27	48.45	-2	140	-1.42%
2023/04/07	3	48.00	0	0.00	48.00	3	139	2.16%
2023/04/06	2	48.05	8	48.21	48.05	-6	138	-4.33%
2023/03/31	2	48.35	1	48.30	48.35	1	136	0.73%
2023/03/30	6	48.14	10	48.34	48.15	-4	135	-2.95%
2023/03/29	0	0.00	3	48.52	48.10	-3	134	-2.23%
2023/03/28	2	48.40	23	48.68	48.40	-21	133	-15.76%
2023/03/27	0	0.00	9	49.25	48.85	-9	131	-6.83%
2023/03/24	1	49.45	3	49.43	49.45	-2	129	-1.54%
2023/03/23	5	49.52	7	49.51	49.40	-2	129	-1.54%
2023/03/22	0	0.00	12	49.69	49.70	-12	128	-9.34%
2023/03/21	35	49.56	4	49.65	49.65	31	127	24.24%
2023/03/20	35	48.77	6	48.85	49.10	29	124	23.30%
2023/03/17	5	48.15	6	48.31	48.20	-1	124	-0.81%
2023/03/16	0	48.43	19	48.12	48.05	-19	123	-15.36%
2023/03/15	1	48.85	1	48.80	48.80	0	122	0.00%
2023/03/14	5	48.66	1	48.70	48.80	4	122	3.27%
2023/03/13	18	47.99	22	48.15	48.70	-4	122	-3.27%
2023/03/10	4	48.76	29	48.98	48.85	-25	118	-21.03%
2023/03/09	10	49.16	7	49.59	49.50	3	116	2.59%
2023/03/08	58	49.27	6	49.35	49.45	52	113	45.70%
2023/03/07	10	49.00	1	49.00	49.00	9	111	8.10%
2023/03/06	36	48.77	2	48.95	48.95	34	109	31.11%
2023/03/03	38	47.91	1	48.05	48.10	37	104	35.55%
2023/03/02	10	47.62	35	47.81	47.45	-25	99	-25.03%
2023/03/01	48	47.41	10	47.48	47.60	38	97	39.05%
2023/02/24	24	46.66	0	0.00	46.65	24	91	26.31%
2023/02/23	12	46.27	1	46.30	46.30	11	86	12.71%
2023/02/22	16	45.66	1	45.80	45.65	15	84	17.71%
2023/02/21	22	45.83	0	0.00	45.90	22	83	26.25%
2023/02/20	7	45.75	2	46.03	45.85	5	84	5.90%
2023/02/17	1	46.25	2	46.45	46.20	-1	84	-1.19%
2023/02/16	19	47.00	74	46.98	46.25	-55	82	-66.45%
2023/02/15	0	0.00	5	44.19	44.40	-5	74	-6.72%
2023/02/13	1	44.10	5	44.31	44.15	-4	76	-5.20%
2023/02/10	0	0.00	1	44.45	44.45	-1	79	-1.26%
2023/02/09	2	44.95	1	44.95	44.95	1	78	1.27%
2023/02/08	4	45.00	7	45.01	45.00	-3	80	-3.73%
2023/02/07	7	44.70	6	44.93	45.00	1	80	1.25%
2023/02/06	0	0.00	5	45.11	45.05	-5	78	-6.38%
2023/02/03	0	0.00	4	44.93	45.00	-4	77	-5.14%
2023/02/02	10	44.93	1	45.15	45.15	9	76	11.73%
2023/02/01	5	44.55	3	44.58	44.75	2	75	2.64%
2023/01/31	5	44.46	1	44.45	44.45	4	76	5.26%
2023/01/30	6	44.17	12	44.44	44.25	-6	76	-7.83%
2023/01/17	0	0.00	1	44.00	44.00	-1	76	-1.30%
2023/01/12	10	44.16	1	44.05	43.90	9	106	8.47%
2023/01/11	0	0.00	1	43.70	43.70	-1	106	-0.94%
2023/01/10	1	43.70	1	43.90	43.70	0	107	0.00%
2023/01/09	6	43.50	31	43.61	43.90	-25	108	-22.99%
2023/01/06	5	43.36	0	0.00	43.30	5	110	4.52%
2023/01/05	2	43.50	1	43.80	43.80	1	114	0.88%
2023/01/04	0	0.00	2	43.90	43.30	-2	117	-1.71%
2022/12/30	0	0.00	2	43.15	43.00	-2	123	-1.62%
2022/12/29	1	42.40	8	42.66	42.95	-7	125	-5.57%
2022/12/28	0	0.00	1	43.00	43.00	-1	125	-0.80%
2022/12/23	2	42.85	6	43.13	43.25	-4	127	-3.14%
2022/12/22	0	0.00	4	43.66	43.65	-4	128	-3.11%
2022/12/21	6	43.27	2	43.35	43.20	4	129	3.08%
2022/12/20	0	0.00	4	43.58	43.20	-4	131	-3.04%
2022/12/19	0	0.00	2	43.58	43.50	-2	134	-1.49%
2022/12/16	3	43.30	0	0.00	43.45	3	135	2.22%
2022/12/15	2	43.88	3	43.93	43.80	-1	134	-0.74%
2022/12/14	11	43.95	2	44.10	43.85	9	136	6.60%
2022/12/13	3	43.45	3	43.50	43.20	0	142	0.00%
2022/12/12	9	43.26	5	43.19	43.40	4	146	2.74%
2022/12/09	6	44.14	10	44.41	43.45	-4	151	-2.64%
2022/12/08	8	44.48	1	44.50	44.50	7	152	4.61%
2022/12/07	7	45.15	2	45.33	45.40	5	156	3.19%
2022/12/06	3	45.15	6	45.42	45.50	-3	161	-1.86%
2022/12/05	11	45.90	2	45.75	45.75	9	162	5.53%
2022/12/02	6	45.61	2	45.70	45.80	4	163	2.44%
2022/12/01	7	45.84	24	45.75	45.80	-17	165	-10.28%
2022/11/30	22	45.54	2	45.68	45.80	20	166	12.04%
2022/11/29	13	45.04	9	45.28	45.50	4	168	2.38%
2022/11/28	8	44.85	3	45.33	45.45	5	168	2.96%
2022/11/25	0	0.00	5	45.44	45.45	-5	170	-2.94%
2022/11/24	16	45.60	13	45.54	45.65	3	170	1.76%
2022/11/23	5	45.14	4	45.39	45.55	1	171	0.58%
2022/11/22	1	44.75	3	45.30	45.30	-2	172	-1.16%
2022/11/21	0	0.00	4	45.05	45.20	-4	173	-2.31%
2022/11/18	4	45.06	9	44.97	44.95	-5	175	-2.85%
2022/11/17	7	44.98	2	45.15	45.30	5	177	2.82%
2022/11/16	4	45.35	25	45.34	44.90	-21	183	-11.47%
2022/11/15	18	45.05	6	45.47	45.95	12	182	6.57%
2022/11/14	29	44.98	11	44.80	45.05	18	182	9.89%
2022/11/11	27	45.40	21	45.67	44.90	6	181	3.31%
2022/11/10	3	44.32	14	44.36	44.10	-11	179	-6.13%
2022/11/09	19	44.36	9	44.57	44.75	10	179	5.57%
2022/11/08	8	45.19	22	45.20	44.55	-14	180	-7.76%
2022/11/07	6	44.61	1	45.00	45.00	5	180	2.77%
2022/11/04	2	44.48	4	44.59	44.65	-2	183	-1.09%
2022/11/03	3	43.83	3	43.88	43.90	0	183	0.00%
2022/11/02	0	0.00	1	44.30	44.30	-1	183	-0.54%
2022/11/01	2	43.98	2	43.83	44.10	0	184	0.00%
2022/10/31	4	43.75	1	43.75	43.75	3	184	1.62%
2022/10/28	2	43.30	11	43.85	43.75	-9	187	-4.80%
2022/10/27	1	43.90	6	44.23	44.25	-5	187	-2.66%
2022/10/26	0	0.00	24	43.90	44.10	-24	187	-12.77%
2022/10/25	1	43.35	16	43.75	43.90	-15	187	-8.00%
2022/10/24	45	43.37	18	43.84	43.90	27	187	14.42%
2022/10/21	30	42.03	11	41.67	42.20	19	185	10.24%
2022/10/20	103	41.49	11	42.14	41.35	92	189	48.55%	大買/
2022/10/19	11	43.34	5	43.39	43.45	6	166	3.61%
2022/10/18	13	43.09	16	42.78	43.30	-3	167	-1.79%
2022/10/17	20	42.49	13	42.40	43.10	7	168	4.15%
2022/10/14	19	43.38	0	0.00	43.30	19	168	11.31%
2022/10/13	16	43.03	29	43.58	42.65	-13	166	-7.81%
2022/10/12	19	43.82	33	43.82	44.00	-14	162	-8.59%
2022/10/11	38	44.29	36	44.67	44.75	2	161	1.24%
2022/10/07	24	46.29	17	46.40	46.50	7	158	4.40%
2022/10/06	2	45.98	13	45.95	45.45	-11	159	-6.92%
2022/10/05	4	45.83	0	0.00	45.90	4	165	2.42%
2022/10/04	8	45.70	3	45.28	45.65	5	169	2.95%
2022/10/03	4	45.20	1	45.45	45.25	3	170	1.76%
2022/09/30	1	45.80	0	0.00	45.50	1	171	0.58%
2022/09/29	11	44.98	7	44.99	45.05	4	177	2.26%
2022/09/28	2	44.18	30	44.47	44.10	-28	189	-14.80%
2022/09/27	12	44.67	4	44.73	45.25	8	196	4.08%
2022/09/26	52	44.16	52	44.83	44.55	0	198	0.00%
2022/09/23	7	45.95	7	46.00	46.00	0	200	0.00%
2022/09/22	3	45.92	2	45.68	45.90	1	203	0.49%
2022/09/21	8	46.06	13	46.20	45.75	-5	203	-2.45%
2022/09/20	21	46.82	13	47.10	46.40	8	203	3.93%
2022/09/19	16	47.86	27	48.94	47.65	-11	199	-5.50%
2022/09/16	20	49.96	21	49.80	49.25	-1	198	-0.50%
2022/09/15	1	49.30	2	49.30	49.35	-1	194	-0.51%
2022/09/14	16	48.37	4.3	49.19	49.25	11.8	192	6.11%
2022/09/13	8	48.34	3.1	48.78	48.80	4.9	187	2.61%
2022/09/12	0	0.00	15	47.67	47.80	-15	184	-8.13%
2022/09/08	14	47.44	4	47.39	47.35	10	183	5.44%
2022/09/07	23	47.08	9	47.13	47.15	14	183	7.63%
2022/09/06	26	47.11	7	47.12	47.25	19	183	10.36%
2022/09/05	31	46.84	5	46.66	46.95	26	182	14.23%
2022/09/02	22	46.87	1	47.05	46.65	21	181	11.55%
2022/09/01	22	46.52	10	46.60	46.60	12	181	6.62%
2022/08/31	2	47.00	2	47.10	47.10	0	181	0.00%
2022/08/30	8	46.87	0	0.00	46.85	8	181	4.40%
2022/08/29	3	46.83	1	46.85	46.85	2	180	1.11%
2022/08/26	1	47.75	1	47.75	47.75	0	182	0.00%
2022/08/25	2	47.55	4	47.58	47.70	-2	182	-1.10%
2022/08/24	4	47.43	0	0.00	47.30	4	181	2.21%
2022/08/23	20	47.13	24	47.16	47.30	-4	179	-2.23%
2022/08/22	3	46.37	3	46.77	46.95	0	174	0.00%
2022/08/19	0	0.00	7	46.89	47.00	-7	173	-4.05%
2022/08/18	7	46.34	2	46.68	46.75	5	173	2.88%
2022/08/17	17.1	46.80	10	46.80	46.80	7.1	174	4.06%
2022/08/16	2	46.75	8	46.82	46.90	-6	173	-3.45%
2022/08/15	9	46.42	1	46.45	46.75	8	172	4.63%
2022/08/12	1	45.75	0	45.85	46.25	1	169	0.58%
2022/08/11	9	45.57	6	45.98	46.00	3	168	1.78%
2022/08/10	2	44.65	4	44.88	45.20	-2	166	-1.20%
2022/08/09	5	44.37	5	44.38	44.60	0	165	0.00%
2022/08/08	6	43.79	6	44.07	44.45	0	167	0.00%
2022/08/05	8	43.88	1	44.05	44.05	7	169	4.14%
2022/08/04	6	43.14	8	43.42	43.30	-2	174	-1.15%
2022/08/03	0	0.00	2	43.93	43.90	-2	173	-1.15%
2022/08/02	2	43.73	4	43.89	44.30	-2	174	-1.14%
2022/08/01	0	0.00	4	44.41	44.30	-4	175	-2.27%
2022/07/29	6	43.95	0	0.00	44.20	6	177	3.39%
2022/07/28	4	44.28	20	44.11	44.05	-16	177	-9.03%
2022/07/27	18.3	44.22	16	44.03	44.00	2.3	177	1.27%
2022/07/26	0	0.00	2	43.18	43.25	-2	172	-1.16%
2022/07/25	9	43.13	3	43.37	43.35	6	172	3.49%
2022/07/22	4	42.34	4	42.15	42.35	0	170	0.00%
2022/07/21	7	41.34	3	41.73	41.60	4	171	2.33%
2022/07/20	8	41.41	1	41.60	41.50	7	174	4.02%
2022/07/19	7	41.16	4	41.50	41.30	3	178	1.68%
2022/07/18	17	40.19	5	40.82	41.50	12	180	6.66%
2022/07/15	2	39.75	12	39.42	39.75	-10	179	-5.57%
2022/07/14	28	39.58	12	39.61	39.50	16	179	8.93%
2022/07/13	51	38.14	18	38.21	39.75	33	176	18.69%
2022/07/12	10	35.66	5	36.40	36.15	5	171	2.92%
2022/07/11	1	37.30	6	37.40	37.30	-5	171	-2.91%
2022/07/08	5	37.76	24	38.00	37.85	-19	171	-11.08%
2022/07/07	33	37.86	15	38.23	38.00	18	174	10.32%
2022/07/06	12.1	42.30	46	44.07	42.30	-34	173	-19.61%
2022/07/05	28	44.31	20	44.41	45.00	8	170	4.69%
2022/07/04	23	43.16	12	43.20	43.35	11	170	6.47%
2022/07/01	34	42.77	60	43.09	42.80	-26	170	-15.23%
2022/06/30	3	43.68	24	43.73	43.50	-21	166	-12.59%
2022/06/29	0	0.00	2	44.68	44.75	-2	165	-1.21%
2022/06/28	1	44.80	4	44.80	44.80	-3	167	-1.80%
2022/06/27	12	45.20	0	0.00	45.40	12	167	7.15%
2022/06/24	16	44.45	1	44.85	44.45	15	166	8.99%
2022/06/23	24	43.76	13	43.55	43.90	11	165	6.64%
2022/06/22	1	43.60	22	43.42	43.45	-21	167	-12.57%
2022/06/21	34	43.90	0	0.00	44.30	34	168	20.21%
2022/06/20	0	0.00	21	43.27	43.75	-21	168	-12.45%
2022/06/17	11	43.76	18	43.87	43.80	-7	169	-4.14%
2022/06/16	4	44.83	20	45.30	44.65	-16	171	-9.34%
2022/06/15	28	45.39	6	45.20	45.30	22	171	12.81%
2022/06/14	9	44.58	31	44.71	44.75	-22	173	-12.71%
2022/06/13	7	44.82	16	44.84	44.95	-9	175	-5.12%
2022/06/10	1	45.00	2	45.45	45.45	-1	177	-0.56%
2022/06/09	1	45.30	0	0.00	45.30	1	177	0.56%
2022/06/08	7	45.41	5	45.27	44.90	2	177	1.12%
2022/06/07	4	45.00	0	0.00	45.30	4	179	2.23%
2022/06/06	14	44.49	8	44.77	44.75	6	181	3.31%
2022/06/02	3	44.33	3	44.40	44.30	0	184	0.00%
2022/06/01	0	0.00	5	44.71	44.50	-5	190	-2.63%
2022/05/31	3	44.27	0	0.00	44.30	3	194	1.54%
2022/05/30	4	44.05	2	43.88	44.30	2	200	1.00%
2022/05/27	1	43.70	0	0.00	43.70	1	201	0.50%
2022/05/26	1	43.55	2	43.70	43.55	-1	205	-0.49%
2022/05/25	2	44.35	2	44.40	44.35	0	206	0.00%
2022/05/24	2	42.95	8	43.06	42.75	-6	208	-2.87%
2022/05/23	1	43.10	1	43.40	43.45	0	208	0.00%
2022/05/20	1	43.40	1	43.40	43.50	0	209	0.00%
2022/05/19	21	43.02	8	43.19	43.10	13	210	6.19%
2022/05/18	13	43.57	2	43.58	43.65	11	209	5.25%
2022/05/17	21	43.34	2	43.10	43.80	19	210	9.01%
2022/05/16	2	42.80	6	43.16	42.80	-4	211	-1.89%
2022/05/13	16	42.16	5	41.92	42.50	11	210	5.21%
2022/05/12	13	41.74	47	42.10	41.20	-34	210	-16.14%
2022/05/11	4	42.43	18	42.41	42.45	-14	205	-6.80%
2022/05/10	6	42.14	23	42.33	43.00	-17	206	-8.22%
2022/05/09	7	43.01	26	42.96	42.85	-19	206	-9.20%
2022/05/06	9	43.58	0	0.00	43.75	9	206	4.35%
2022/05/05	14	44.46	0	0.00	44.40	14	207	6.74%
2022/05/04	2	43.95	9	44.00	44.00	-7	209	-3.34%
2022/05/03	2	44.15	4	44.24	44.15	-2	213	-0.94%
2022/04/29	10	44.40	8	44.51	44.25	2	219	0.91%
2022/04/28	12	43.57	3	43.58	43.75	9	224	4.00%
2022/04/27	30	43.26	25	43.20	43.50	5	227	2.20%
2022/04/26	4	43.90	11	44.10	44.25	-7	227	-3.07%
2022/04/25	19	44.30	35	44.45	44.20	-16	227	-7.04%
2022/04/22	3	45.40	17	45.30	45.50	-14	224	-6.23%
2022/04/21	2	45.40	8	45.58	45.40	-6	233	-2.57%
2022/04/20	6	45.51	2	45.55	45.55	4	249	1.60%
2022/04/19	7	45.33	3	45.58	45.35	4	253	1.58%
2022/04/18	13	45.09	0	0.00	45.05	13	260	4.99%
2022/04/15	1	45.20	16	45.28	45.40	-15	262	-5.71%
2022/04/14	3	45.73	22	45.73	45.70	-19	264	-7.17%
2022/04/13	12	45.90	20	45.84	45.85	-8	267	-2.99%
2022/04/12	12	45.43	22	45.80	45.25	-10	274	-3.64%
2022/04/11	13	45.62	49	46.25	45.60	-36	307	-11.71%
2022/04/08	10	47.64	22	47.76	47.60	-12	303	-3.95%
2022/04/07	4	48.50	14	48.86	48.50	-10	322	-3.10%
2022/04/06	1	49.15	1	48.90	49.40	0	329	0.00%
2022/04/01	9	49.20	2	49.28	49.15	7	330	2.12%
2022/03/31	2	49.45	11	49.64	49.45	-9	331	-2.71%
2022/03/30	17	49.74	1	49.85	49.70	16	332	4.81%
2022/03/28	5	49.42	7	49.39	49.95	-2	334	-0.60%
2022/03/25	22	49.74	11	49.95	49.65	11	333	3.30%
2022/03/24	29	49.99	38	49.92	50.00	-9	330	-2.72%
2022/03/23	9	50.48	6	50.30	50.30	3	334	0.90%
2022/03/22	22	50.32	1	50.40	50.40	21	336	6.23%
2022/03/21	40	50.01	2	50.10	50.10	38	338	11.22%
2022/03/18	18	49.49	0	0.00	49.65	18	341	5.27%
2022/03/17	38	49.07	1	49.00	49.30	37	345	10.71%
2022/03/16	16	48.42	32	48.61	48.45	-16	344	-4.65%
2022/03/15	7	48.69	18	48.70	48.70	-11	347	-3.16%
2022/03/14	27	49.07	17	49.02	49.40	10	368	2.72%
2022/03/11	9	49.23	19	49.40	49.30	-10	370	-2.70%
2022/03/10	33	49.37	11	49.35	49.35	22	372	5.90%
2022/03/09	45	48.58	14	48.67	48.80	31	372	8.32%
2022/03/08	36	48.72	72	49.04	48.65	-36	373	-9.65%
2022/03/07	31	49.31	43	49.44	49.70	-12	373	-3.22%
2022/03/04	29	50.61	0	0.00	50.60	29	372	7.78%
2022/03/03	19	50.49	4	50.73	50.40	15	375	3.99%
2022/03/02	18	49.61	1	49.60	49.70	17	380	4.47%
2022/03/01	22	49.31	1	49.00	49.55	21	389	5.39%
2022/02/25	10	48.30	6	48.32	48.60	4	403	0.99%
2022/02/24	14	48.01	30	48.63	48.20	-16	408	-3.92%
2022/02/23	6	49.00	5	49.05	49.05	1	410	0.24%
2022/02/22	2	48.73	14	48.83	48.75	-12	412	-2.91%
2022/02/21	1	49.25	3	49.05	49.25	-2	418	-0.48%
2022/02/18	2	49.00	3	49.02	49.00	-1	422	-0.24%
2022/02/17	15	49.16	12	49.20	49.50	3	425	0.71%
2022/02/16	9	49.05	0	0.00	49.10	9	431	2.09%
2022/02/15	9	48.68	12	48.73	48.50	-3	436	-0.69%
2022/02/14	6	48.64	10	48.77	48.65	-4	439	-0.91%
2022/02/11	5.1	49.26	6	49.38	49.50	-0.9	440	-0.21%
2022/02/10	1	49.00	7	49.40	49.75	-6	444	-1.35%
2022/02/09	6	49.43	3	49.53	49.50	3	447	0.67%
2022/02/08	12	48.90	14	49.21	49.85	-2	451	-0.44%
2022/02/07	22	47.66	6	47.47	48.40	16	454	3.52%
2022/01/26	5	47.24	7	47.44	47.30	-2	453	-0.44%
2022/01/25	7	47.42	32	47.57	47.35	-25	454	-5.50%
2022/01/24	29	47.61	23	47.98	48.20	6	455	1.32%
2022/01/21	34	49.44	30	49.20	49.05	4	452	0.88%
2022/01/20	7.6	49.77	5	49.77	49.70	2.6	449	0.57%
2022/01/19	2	49.95	10	49.94	50.10	-8	458	-1.74%
2022/01/18	4	50.33	10	50.40	50.40	-6	464	-1.29%
2022/01/17	18	50.16	7	50.31	50.20	11	469	2.34%
2022/01/14	37	50.64	46	50.56	50.00	-9	472	-1.90%
2022/01/13	81	51.70	75	51.57	50.80	6	485	1.24%
2022/01/12	8	49.74	18	50.04	50.00	-10	483	-2.07%
2022/01/11	20	50.21	16	50.52	50.00	4	487	0.82%
2022/01/10	8	50.94	17	51.26	50.80	-9	489	-1.84%
2022/01/07	18	51.49	8	51.91	51.50	10	494	2.02%
2022/01/06	9	52.10	17	52.24	52.20	-8	490	-1.63%
2022/01/05	16	53.13	88	52.74	52.60	-72	499	-14.40%
2022/01/04	138	53.47	78	54.03	54.00	60	494	12.14%	大買/
2022/01/03	17	51.64	33	51.95	51.40	-16	458	-3.49%
2021/12/30	112	53.04	121	53.45	52.10	-9	454	-1.98%	大買/大賣/
2021/12/29	45	51.94	30	51.95	52.20	15	431	3.48%
2021/12/28	2	51.10	6	50.83	51.10	-4	422	-0.95%
2021/12/27	17	50.67	12	50.63	50.70	5	426	1.17%
2021/12/24	0	0.00	15	50.27	50.50	-15	431	-3.48%
2021/12/23	4	50.10	11	50.11	50.30	-7	433	-1.61%
2021/12/22	0	0.00	13	49.61	49.80	-13	436	-2.98%
2021/12/21	3	49.25	11	49.10	49.40	-8	436	-1.83%
2021/12/20	2	49.20	13	49.23	49.20	-11	438	-2.51%
2021/12/17	12	49.30	39	49.44	49.10	-27	442	-6.11%
2021/12/16	6	49.90	21	50.13	49.90	-15	438	-3.42%
2021/12/15	6	50.20	13	50.18	50.20	-7	438	-1.60%
2021/12/14	14	50.51	25	50.62	50.20	-11	438	-2.51%
2021/12/13	12	50.96	22	50.96	50.90	-10	435	-2.30%
2021/12/10	2	51.80	11	51.70	51.80	-9	432	-2.08%
2021/12/09	3	51.90	64	51.96	51.90	-61	432	-14.10%
2021/12/08	124	51.60	39	52.36	52.70	85	427	19.88%	大買/
2021/12/07	8	50.31	44	50.40	50.00	-36	406	-8.87%
2021/12/06	3	50.43	13	50.52	50.70	-10	403	-2.48%
2021/12/03	25	50.83	0	0.00	50.70	25	404	6.18%
2021/12/02	2	51.10	22	51.03	50.70	-20	405	-4.93%
2021/12/01	35.3	51.08	10	51.06	51.20	25.3	408	6.19%
2021/11/30	36	50.74	19	51.05	51.00	17	405	4.19%
2021/11/29	80	49.45	41	49.49	49.70	39	402	9.70%
2021/11/26	48	50.48	38	50.69	50.00	10	396	2.52%
2021/11/25	52.7	51.26	41	50.82	50.70	11.7	387	3.03%
2021/11/24	74	50.25	81	50.66	50.50	-7	379	-1.84%
2021/11/23	19	49.83	47	49.84	50.00	-28	364	-7.67%
2021/11/22	30	49.07	48	49.41	49.80	-18	363	-4.95%
2021/11/19	2	48.93	48	48.63	48.60	-46	366	-12.55%
2021/11/18	58	48.24	18	48.30	48.65	40	365	10.93%
2021/11/17	8	47.74	26	47.91	48.00	-18	363	-4.96%
2021/11/16	10	48.09	12	48.15	48.05	-2	363	-0.55%
2021/11/15	26	47.79	15	47.79	48.25	11	367	2.99%
2021/11/12	65	46.87	24	46.95	47.25	41	366	11.18%
2021/11/11	30	46.97	5	46.80	46.65	25	367	6.80%
2021/11/10	19	46.88	2	46.95	47.00	17	376	4.51%
2021/11/09	19	46.85	38.5	46.92	47.00	-19.5	389	-5.02%
2021/11/08	6	46.93	125	46.85	46.90	-119	391	-30.43%	大賣/鉅額交易
2021/11/05	19	46.51	48	46.59	46.80	-29	397	-7.30%
2021/11/04	54	46.07	46.8	46.11	46.05	7.2	405	1.77%
2021/11/03	12	45.38	17	45.60	45.75	-5	413	-1.21%
2021/11/02	8	45.41	47	45.59	45.25	-39	420	-9.27%
2021/11/01	69	45.56	23	45.81	46.00	46	425	10.81%
2021/10/29	3	45.50	4	45.26	45.35	-1	435	-0.23%
2021/10/28	7	45.66	50	45.71	45.70	-43	454	-9.46%
2021/10/27	36	46.03	96	45.95	45.80	-60	474	-12.64%
2021/10/26	57	45.68	83	45.60	45.70	-26	481	-5.40%
2021/10/25	33	45.39	56	45.35	45.45	-23	487	-4.72%
2021/10/22	35	45.57	26	45.54	45.40	9	498	1.81%
2021/10/21	65	45.65	100.3	45.90	45.60	-35.3	529	-6.66%
2021/10/20	46	45.56	102	45.87	45.50	-56	551	-10.15%	大賣/
2021/10/19	57	44.73	20	45.34	45.60	37	568	6.50%
2021/10/18	18	44.11	34	44.42	44.05	-16	614	-2.60%
2021/10/15	54	43.32	69	43.50	44.25	-15	638	-2.35%
2021/10/14	18	42.79	54.2	42.54	42.65	-36.2	701	-5.17%
2021/10/13	80	42.74	184	42.80	42.25	-104	760	-13.68%	大賣/鉅額交易
2021/10/12	63	44.25	54	44.39	45.00	9	763	1.18%
2021/10/08	1	44.15	3	43.88	43.70	-2	769	-0.26%
2021/10/07	52	43.40	5	43.46	43.75	47	804	5.84%
2021/10/06	3	43.03	41	43.19	42.40	-38	866	-4.39%
2021/10/05	42	42.44	28	42.23	43.30	14	908	1.54%
2021/10/04	20	43.52	61	43.52	43.00	-41	924	-4.43%
2021/10/01	0	0.00	110	44.07	44.60	-110	946	-11.62%	大賣/鉅額交易
2021/09/30	96	44.24	15	44.57	45.00	81	973	8.32%
2021/09/29	7	45.10	51	45.09	44.70	-44	982	-4.48%
2021/09/28	5	46.09	45.2	46.04	45.85	-40.2	990	-4.06%
2021/09/27	40	46.11	11	46.19	46.15	29	1,004	2.89%
2021/09/24	10	45.71	11	46.14	45.65	-1	1,024	-0.10%
2021/09/23	4	46.43	7	46.43	46.10	-3	1,065	-0.28%
2021/09/22	26	46.07	41.2	46.07	46.00	-15.2	1,084	-1.40%
2021/09/17	0	0.00	21	47.11	47.00	-21	1,107	-1.90%
2021/09/16	2	47.35	33	47.42	47.35	-31	1,113	-2.78%
2021/09/15	3	47.32	20	47.31	47.85	-17	1,127	-1.51%
2021/09/14	1	47.65	4	47.76	47.45	-3	1,153	-0.26%
2021/09/13	0	0.00	5	47.16	47.20	-5	1,160	-0.43%
2021/09/10	0	0.00	8.9	47.54	47.50	-8.9	1,164	-0.76%
2021/09/09	14	46.65	14	46.86	47.60	0	1,166	0.00%
2021/09/08	20	47.02	30	47.12	46.85	-10	1,170	-0.85%
2021/09/07	15	47.54	17	47.93	47.55	-2	1,173	-0.17%
2021/09/06	4	48.83	80	48.79	48.25	-76	1,178	-6.45%
2021/09/03	27	49.46	9	49.58	49.70	18	1,174	1.53%
2021/09/02	2	49.78	32	49.79	49.45	-30	1,174	-2.55%
2021/09/01	1	50.00	29	50.17	49.95	-28	1,176	-2.38%
2021/08/31	15	49.67	17	49.45	50.20	-2	1,179	-0.17%
2021/08/30	6	49.51	22	49.72	49.75	-16	1,183	-1.35%
2021/08/27	6	49.79	25	49.76	49.90	-19	1,184	-1.60%
2021/08/26	6	49.23	83	49.97	49.80	-77	1,186	-6.49%
2021/08/25	37	49.15	87	49.74	49.85	-50	1,186	-4.21%
2021/08/24	0	0.00	34	48.49	48.30	-34	1,187	-2.86%
2021/08/23	24	47.63	26	47.92	48.30	-2	1,189	-0.17%
2021/08/20	51	46.69	24	46.89	46.95	27	1,194	2.26%
2021/08/19	18	47.45	106	47.38	46.95	-88	1,194	-7.37%	大賣/
2021/08/18	65	47.11	18	47.39	48.70	47	1,206	3.90%
2021/08/17	33	48.32	8.6	48.03	47.50	24.4	1,216	2.01%
2021/08/16	157	47.72	85	47.94	47.75	72	1,219	5.91%	大買/
2021/08/13	23	49.77	106	49.89	49.30	-83	1,213	-6.84%	大賣/
2021/08/12	18	50.98	38	50.89	50.90	-20	1,203	-1.66%
2021/08/11	72	50.75	33	50.97	51.30	39	1,203	3.24%
2021/08/10	48	51.11	47	51.68	50.90	1	1,207	0.08%
2021/08/09	10	52.80	97	53.07	52.70	-87	1,214	-7.16%
2021/08/06	16	53.73	81	54.01	53.60	-65	1,222	-5.32%
2021/08/05	18	53.72	41	53.80	53.90	-23	1,243	-1.85%
2021/08/04	38	54.84	136	54.65	54.20	-98	1,274	-7.69%	大賣/
2021/08/03	17	55.26	217.6	55.69	55.20	-200.6	1,285	-15.61%	大賣/鉅額交易
2021/08/02	175	58.55	43	58.58	58.80	132	1,272	10.37%	大買/鉅額交易
2021/07/30	55	59.61	51	59.35	58.50	4	1,259	0.32%
2021/07/29	145	60.16	36	60.14	60.40	109	1,252	8.71%	大買/鉅額交易
2021/07/28	95	58.89	27	58.54	58.90	68	1,249	5.44%
2021/07/27	253	60.57	87	61.79	59.90	166	1,270	13.07%	大買/鉅額交易
2021/07/26	97	62.65	236	63.25	62.50	-139	1,262	-11.01%	大賣/鉅額交易
2021/07/23	230.2	62.32	107	62.53	63.50	123.2	1,230	10.02%	大買/大賣/鉅額交易
2021/07/22	152	62.39	154	62.78	61.90	-2	1,217	-0.16%	大買/大賣/
2021/07/21	201	61.05	63	60.72	61.10	138	1,196	11.54%	大買/鉅額交易
2021/07/20	79	62.12	219	62.04	60.30	-140	1,243	-11.26%	大賣/鉅額交易
2021/07/19	398	61.24	112	61.43	62.20	286	1,193	23.95%	大買/大賣/鉅額交易
2021/07/16	43	59.57	59	59.36	58.90	-16	1,167	-1.37%
2021/07/15	115	58.80	1	58.80	58.80	114	1,171	9.73%	大買/鉅額交易
2021/07/14	119	58.55	124	58.89	58.60	-5	1,179	-0.42%	大買/大賣/
2021/07/13	293	60.58	99	60.94	59.70	194	1,185	16.36%	大買/鉅額交易
2021/07/12	91	59.22	143	59.67	59.10	-52	1,175	-4.42%	大賣/
2021/07/09	70	57.58	26	58.03	57.70	44	1,240	3.55%
2021/07/08	46	57.46	54	57.93	57.80	-8	1,327	-0.60%
2021/07/07	113	58.39	54	58.39	58.60	59	1,441	4.09%	大買/
2021/07/06	21	57.87	16	57.39	57.30	5	1,543	0.32%
2021/07/05	14	57.82	31	57.83	57.90	-17	1,650	-1.03%
2021/07/02	49	57.07	26	57.34	57.30	23	1,696	1.36%
2021/07/01	25	57.34	39	57.11	56.50	-14	1,715	-0.82%
2021/06/30	8	57.20	210	57.48	57.10	-202	1,723	-11.72%	大賣/鉅額交易
2021/06/29	38	55.49	29	56.26	56.70	9	1,691	0.53%
2021/06/28	213	55.46	38	55.39	56.40	175	1,695	10.32%	大買/鉅額交易
2021/06/25	40	54.26	48	54.74	54.20	-8	1,676	-0.48%
2021/06/24	10	55.06	147	55.60	54.80	-137	1,675	-8.18%	大賣/鉅額交易
2021/06/23	79	55.00	18	55.92	56.00	61	1,669	3.65%
2021/06/22	77	54.01	2	54.00	53.50	75	1,661	4.52%
2021/06/21	0	0.00	29	52.71	52.80	-29	1,667	-1.74%
2021/06/18	0	0.00	25	54.11	53.90	-25	1,676	-1.49%
2021/06/17	38	54.22	20	53.81	54.30	18	1,690	1.06%
2021/06/16	1	54.40	68	54.26	53.80	-67	1,703	-3.93%
2021/06/15	72	53.52	11	53.55	53.90	61	1,714	3.56%
2021/06/11	5	53.10	10	53.02	52.80	-5	1,726	-0.29%
2021/06/10	6	53.00	2	52.70	52.80	4	1,752	0.23%
2021/06/09	3	52.23	10	52.06	52.10	-7	1,774	-0.39%
2021/06/08	3	53.07	4	52.85	52.30	-1	1,840	-0.05%
2021/06/07	3	52.50	22	53.00	53.00	-19	1,868	-1.02%
2021/06/04	0	0.00	5	53.74	53.70	-5	1,903	-0.26%
2021/06/03	7	54.01	6	53.82	53.90	1	1,916	0.05%
2021/06/02	40	53.53	2	54.15	53.60	38	1,926	1.97%
2021/06/01	41	54.34	1	54.50	54.40	40	1,960	2.04%
2021/05/31	21	53.67	0	52.80	53.60	21	1,973	1.06%
2021/05/28	31	53.26	35	53.75	53.10	-4	1,987	-0.20%
2021/05/27	5	53.06	7	52.80	52.70	-2	2,006	-0.10%
2021/05/26	10	52.83	149	53.20	53.00	-139	2,030	-6.84%	大賣/鉅額交易
2021/05/25	1	54.00	93	53.82	54.40	-92	2,054	-4.48%
2021/05/24	0	0.00	54	51.62	51.80	-54	2,245	-2.41%
2021/05/21	43	50.17	5	50.72	50.90	38	2,372	1.60%
2021/05/20	11	49.50	33	49.27	48.95	-22	2,414	-0.91%
2021/05/19	64	49.59	51	49.80	49.65	13	2,450	0.53%
2021/05/18	101	48.59	52	48.58	49.75	49	2,492	1.97%	大買/
2021/05/17	112	46.87	89	46.14	45.90	23	2,507	0.92%	大買/
2021/05/14	44	51.27	247	51.44	50.10	-203	2,499	-8.12%	大賣/鉅額交易
2021/05/13	252	50.69	122	50.03	51.50	130	2,485	5.23%	大買/大賣/鉅額交易
2021/05/12	267	48.87	153	49.15	49.00	114	2,469	4.62%	大買/大賣/鉅額交易
2021/05/11	99	52.81	193	53.46	51.60	-94	2,451	-3.83%	大賣/
2021/05/10	43	53.53	50	53.60	53.60	-7	2,446	-0.29%
2021/05/07	39	53.55	40	53.21	54.30	-1	2,451	-0.04%
2021/05/06	44	52.80	102	52.51	52.70	-58	2,458	-2.36%	大賣/
2021/05/05	84	53.40	57	53.09	52.30	27	2,466	1.09%
2021/05/04	329	52.51	60	52.93	53.70	269	2,472	10.88%	大買/鉅額交易
2021/05/03	46	55.38	66	56.06	54.50	-20	2,448	-0.82%
2021/04/29	89	56.77	65	56.95	56.80	24	2,438	0.98%
2021/04/28	34	57.03	192	57.15	57.00	-158	2,524	-6.26%	大賣/鉅額交易
2021/04/27	91	57.92	88	59.10	57.90	3	2,555	0.12%
2021/04/26	390	59.33	388	59.25	59.80	2	2,550	0.08%	大買/大賣/
2021/04/23	141	56.03	114	56.44	57.00	27	2,508	1.08%	大買/大賣/
2021/04/22	81	55.84	79	56.57	55.10	2	2,535	0.08%
2021/04/21	77	57.34	41	57.06	56.90	36	2,560	1.41%
2021/04/20	74	57.59	78	57.59	57.80	-4	2,573	-0.16%
2021/04/19	139	57.09	148	57.26	57.40	-9	2,629	-0.34%	大買/大賣/
2021/04/16	172	58.95	171	59.16	58.60	1	2,642	0.04%	大買/大賣/
2021/04/15	354	60.21	382	61.08	60.30	-28	2,796	-1.00%	大買/大賣/
2021/04/14	361	58.73	328	59.15	60.00	33	3,012	1.10%	大買/大賣/
2021/04/13	459	58.39	577	58.72	57.80	-118	3,091	-3.82%	大買/大賣/鉅額交易
2021/04/12	318	57.19	449	57.52	56.80	-131	2,969	-4.41%	大買/大賣/鉅額交易
2021/04/09	226	55.73	195	56.68	58.40	31	2,854	1.09%	大買/大賣/
2021/04/08	55	53.37	107	53.89	53.40	-52	2,745	-1.89%	大賣/
2021/04/07	18	50.86	33	51.02	51.50	-15	2,690	-0.56%
2021/04/06	77	49.62	18	49.80	50.10	59	2,667	2.21%
2021/04/01	45	48.62	33	48.56	48.75	12	2,651	0.45%
2021/03/31	54	48.60	83	48.88	48.60	-29	2,646	-1.10%
2021/03/30	32	49.17	13	49.41	49.30	19	2,630	0.72%
2021/03/29	0	0.00	27	49.57	49.35	-27	2,630	-1.03%
2021/03/26	38	49.27	16	49.38	49.55	22	2,644	0.83%
2021/03/25	93	49.68	95	49.74	49.20	-2	2,655	-0.08%
2021/03/24	57	49.45	59	49.65	49.85	-2	2,662	-0.08%
2021/03/23	51	49.12	10	49.04	49.45	41	2,667	1.54%
2021/03/22	19	48.92	118	49.04	49.00	-99	2,701	-3.66%	大賣/
2021/03/19	48	49.29	43	49.31	49.40	5	2,718	0.18%
2021/03/18	53	48.82	72	48.53	48.95	-19	2,789	-0.68%
2021/03/17	35	48.78	14	48.70	48.55	21	2,884	0.73%
2021/03/16	54	49.10	104	49.28	48.85	-50	2,895	-1.73%	大賣/
2021/03/15	99	49.36	111	49.26	49.60	-12	2,889	-0.42%	大賣/
2021/03/12	274	48.87	190	49.05	48.80	84	2,904	2.89%	大買/大賣/
2021/03/11	168	47.63	142	47.67	47.55	26	2,864	0.91%	大買/大賣/
2021/03/10	122	47.07	76	46.99	47.00	46	2,844	1.62%	大買/
2021/03/09	72	45.57	47	45.60	46.00	25	2,820	0.89%
2021/03/08	22	45.25	77	45.46	45.30	-55	2,829	-1.94%
2021/03/05	122	45.72	141	45.78	45.30	-19	2,840	-0.67%	大買/大賣/
2021/03/04	50	45.09	90	45.03	44.95	-40	2,862	-1.40%
2021/03/03	102	44.55	34	44.71	44.55	68	2,877	2.36%	大買/
2021/03/02	29	45.25	153	45.49	45.05	-124	2,875	-4.31%	大賣/鉅額交易
2021/02/26	116	45.10	65	45.39	45.85	51	2,878	1.77%	大買/
2021/02/25	198	46.07	114	46.39	45.20	84	2,869	2.93%	大買/大賣/
2021/02/24	498	48.04	453	48.87	45.60	45	2,853	1.58%	大買/大賣/
2021/02/23	465	46.51	289	46.24	48.40	176	2,676	6.58%	大買/大賣/鉅額交易
2021/02/22	154	44.18	24	44.57	44.00	130	2,559	5.08%	大買/鉅額交易
2021/02/19	91	43.74	168	43.63	44.30	-77	2,533	-3.04%	大賣/
2021/02/18	187	42.82	117	43.01	44.45	70	2,586	2.71%	大買/大賣/
2021/02/17	91	41.67	107	41.88	42.50	-16	2,606	-0.61%	大賣/
2021/02/05	50	41.01	57	40.92	40.90	-7	2,624	-0.27%
2021/02/04	34	40.95	59	41.01	40.90	-25	2,658	-0.94%
2021/02/03	48	41.43	89	41.59	41.40	-41	2,674	-1.53%
2021/02/02	90	41.01	48	41.22	41.60	42	2,717	1.55%
2021/02/01	132	39.32	115	39.27	39.95	17	2,727	0.62%	大買/大賣/
2021/01/29	46	40.20	81	40.63	40.10	-35	2,727	-1.28%
2021/01/28	43	40.78	28	40.68	40.70	15	2,728	0.55%
2021/01/27	92	41.29	64	41.25	41.20	28	2,818	0.99%
2021/01/26	39	41.37	42	41.33	41.45	-3	2,820	-0.11%
2021/01/25	86	41.31	44	41.27	41.20	42	2,816	1.49%
2021/01/22	100	41.40	59	41.68	41.80	41	2,824	1.45%
2021/01/21	187	41.97	183	42.03	41.65	4	2,834	0.14%	大買/大賣/
2021/01/20	127	40.66	84	40.93	41.20	43	2,860	1.50%	大買/
2021/01/19	46	41.02	79	40.93	41.15	-33	2,838	-1.16%
2021/01/18	165	40.22	137	40.49	41.15	28	2,823	0.99%	大買/大賣/
2021/01/15	135	41.86	153	41.85	41.05	-18	2,808	-0.64%	大買/大賣/
2021/01/14	136	42.35	104	42.27	42.15	32	2,779	1.15%	大買/大賣/
2021/01/13	285	41.56	137	41.50	41.55	148	2,785	5.31%	大買/大賣/鉅額交易
2021/01/12	168	41.41	208	41.82	40.55	-40	2,776	-1.44%	大買/大賣/
2021/01/11	134	42.68	148	42.69	43.40	-14	2,731	-0.51%	大買/大賣/
2021/01/08	510	44.01	511	44.57	42.70	-1	2,800	-0.04%	大買/大賣/
2021/01/07	396	44.39	365	44.24	44.85	31	2,652	1.17%	大買/大賣/
2021/01/06	192	38.96	195	39.58	40.80	-3	2,369	-0.13%	大買/大賣/
2021/01/05	20	37.22	32	37.55	37.10	-12	2,190	-0.55%
2021/01/04	33	36.83	78	36.93	37.10	-45	2,185	-2.06%
2020/12/31	66	36.39	21	36.40	36.55	45	2,180	2.06%
2020/12/30	5	36.16	8	36.21	36.15	-3	2,172	-0.14%
2020/12/29	37	36.28	66	36.27	36.15	-29	2,174	-1.33%
2020/12/28	38	36.18	84	36.49	36.10	-46	2,164	-2.12%
2020/12/25	44	36.50	50	36.38	36.50	-6	2,151	-0.28%
2020/12/24	19	36.33	46	36.33	36.00	-27	2,147	-1.26%
2020/12/23	58	36.18	36	36.23	36.00	22	2,142	1.03%
2020/12/22	52	36.19	89	36.91	35.85	-37	2,148	-1.72%
2020/12/21	168	36.68	96	36.80	37.05	72	2,140	3.36%	大買/
2020/12/18	32	37.12	91	37.24	36.60	-59	2,130	-2.77%
2020/12/17	54	37.55	67	37.75	37.70	-13	2,147	-0.61%
2020/12/16	168	37.63	53	37.74	37.45	115	2,127	5.40%	大買/鉅額交易
2020/12/15	89	36.61	102	36.83	36.45	-13	2,082	-0.62%	大賣/
2020/12/14	275	37.41	222	37.54	37.65	53	2,052	2.58%	大買/大賣/
2020/12/11	258	36.55	267	36.41	36.65	-9	1,989	-0.45%	大買/大賣/
2020/12/10	99	35.39	28	35.31	35.35	71	1,879	3.78%
2020/12/09	68	34.99	47	35.03	35.20	21	1,850	1.13%
2020/12/08	26	34.12	45	34.39	34.95	-19	1,831	-1.04%
2020/12/07	24	33.83	32	33.76	33.55	-8	1,795	-0.45%
2020/12/04	24	34.17	33	34.19	34.15	-9	1,769	-0.51%
2020/12/03	51	34.35	77	34.55	34.35	-26	1,757	-1.48%
2020/12/02	4	34.55	53	34.74	34.55	-49	1,744	-2.81%
2020/12/01	22	34.84	55	35.41	35.15	-33	1,727	-1.91%
2020/11/30	184	35.28	120	35.30	35.50	64	1,705	3.75%	大買/大賣/
2020/11/27	65	34.49	86	34.91	34.50	-21	1,645	-1.28%
2020/11/26	107	34.33	31	34.54	34.90	76	1,612	4.71%	大買/
2020/11/25	42	34.31	39	34.09	33.90	3	1,599	0.19%
2020/11/24	28	35.11	81	34.99	34.70	-53	1,574	-3.37%
2020/11/23	95	35.43	80	35.42	35.45	15	1,557	0.96%
2020/11/20	89	34.56	51	34.58	35.35	38	1,532	2.48%
2020/11/19	38	34.47	107	34.67	34.55	-69	1,503	-4.59%	大賣/
2020/11/18	112	34.16	77	34.35	34.35	35	1,486	2.36%	大買/
2020/11/17	344	34.92	345	35.49	34.10	-1	1,466	-0.07%	大買/大賣/
2020/11/16	152	35.11	130	35.44	35.70	22	1,387	1.59%	大買/大賣/
2020/11/13	71	33.87	127	33.96	34.20	-56	1,326	-4.22%	大賣/
2020/11/12	115	33.27	80	33.24	33.60	35	1,281	2.73%	大買/
2020/11/11	27	33.00	93	33.07	33.00	-66	1,244	-5.30%
2020/11/10	151	32.75	53	33.16	33.00	98	1,225	8.00%	大買/
2020/11/09	40	32.23	48	32.35	32.45	-8	1,177	-0.68%
2020/11/06	33	32.05	5	32.01	31.90	28	1,150	2.43%
2020/11/05	51	31.65	36	31.74	31.75	15	1,132	1.32%
2020/11/04	110	32.08	149	32.34	31.75	-39	1,121	-3.48%	大買/大賣/
2020/11/03	37	31.63	10	31.64	31.60	27	1,022	2.64%
2020/11/02	23	31.27	32	31.50	31.25	-9	1,007	-0.89%
2020/10/30	27	31.54	38	31.54	31.15	-11	998	-1.10%
2020/10/29	110	31.11	91	31.30	31.40	19	980	1.94%	大買/
2020/10/28	293	31.82	285	32.00	31.70	8	957	0.84%	大買/大賣/
2020/10/27	100	30.70	100	30.95	31.30	0	835	0.00%
2020/10/26	34	30.65	21	31.06	30.60	13	811	1.60%
2020/10/23	74	31.02	46	31.10	30.85	28	806	3.47%
2020/10/22	54	30.89	50	30.78	30.85	4	798	0.50%
2020/10/21	148	30.98	146	31.17	30.90	2	797	0.25%	大買/大賣/
2020/10/20	84	30.58	83	30.51	30.70	1	749	0.13%
2020/10/19	167	30.25	82	30.34	30.30	85	740	11.48%	大買/
2020/10/16	240	31.02	274	31.45	30.25	-34	730	-4.66%	大買/大賣/
2020/10/15	120	29.85	78	29.72	30.00	42	637	6.59%	大買/
2020/10/14	26	28.93	47	29.26	29.40	-21	666	-3.15%
2020/10/13	13	28.40	1	28.45	28.45	12	647	1.85%
2020/10/12	15	28.74	12	28.78	28.70	3	682	0.44%
2020/10/08	0	0.00	1	28.65	28.50	-1	681	-0.15%
2020/10/07	14	27.93	19	28.05	28.05	-5	675	-0.74%
2020/10/06	31	28.04	19	28.01	28.00	12	685	1.75%
2020/10/05	17	27.64	4	27.71	27.70	13	707	1.84%
2020/09/30	2	27.70	3	27.58	27.60	-1	732	-0.14%
2020/09/29	9	27.79	9	27.62	27.60	0	745	0.00%
2020/09/28	1	27.50	32	27.49	27.65	-31	760	-4.08%
2020/09/25	74	27.06	13	27.75	27.10	61	778	7.83%
2020/09/24	21	27.90	53	28.25	27.85	-32	780	-4.10%
2020/09/23	34	28.38	32	28.47	28.00	2	788	0.25%
2020/09/22	63	28.74	54	28.73	28.50	9	888	1.01%
2020/09/21	0	0.00	10	28.00	27.95	-10	867	-1.15%
2020/09/18	4	27.95	2	28.05	27.90	2	875	0.23%
2020/09/17	7	27.78	11	27.80	27.90	-4	893	-0.45%
2020/09/16	25	27.93	44	28.08	28.00	-19	900	-2.11%
2020/09/15	17	27.15	0	0.00	27.20	17	886	1.92%
2020/09/14	15	27.04	3	27.12	27.20	12	899	1.33%
2020/09/11	7	27.17	13	27.02	27.00	-6	918	-0.65%
2020/09/10	0	0.00	2	27.25	27.25	-2	989	-0.20%
2020/09/09	25	27.08	17	27.14	27.15	8	1,011	0.79%
2020/09/08	25	27.35	32	27.15	27.10	-7	1,028	-0.68%
2020/09/07	2	27.30	10	27.42	27.15	-8	1,045	-0.77%
2020/09/04	12	27.28	12	27.14	27.25	0	1,097	0.00%
2020/09/03	7	27.70	2	27.75	27.65	5	1,117	0.45%
2020/09/02	0	0.00	5	27.96	27.65	-5	1,165	-0.43%
2020/09/01	11	27.80	2	27.83	27.80	9	1,246	0.72%
2020/08/31	3	27.93	6	28.13	27.80	-3	1,332	-0.23%
2020/08/28	14	27.91	19	27.83	27.90	-5	1,377	-0.36%
2020/08/27	6	27.55	14	27.69	27.70	-8	1,425	-0.56%
2020/08/26	0	0.00	31	27.59	27.60	-31	1,475	-2.10%
2020/08/25	1	27.35	2	27.25	27.45	-1	1,564	-0.06%
2020/08/24	27	27.19	10	27.30	27.25	17	1,725	0.99%
2020/08/21	71	27.17	58	27.09	27.30	13	1,784	0.73%
2020/08/20	13	26.73	13	27.35	26.70	0	1,810	0.00%
2020/08/19	16	27.93	4	27.75	27.65	12	1,824	0.66%
2020/08/18	0	0.00	5	28.27	28.05	-5	1,862	-0.27%
2020/08/17	16	28.21	21	28.26	28.30	-5	2,014	-0.25%
2020/08/14	1	28.10	4	28.09	28.05	-3	2,034	-0.15%
2020/08/13	4	28.05	19	28.27	28.05	-15	2,038	-0.74%
2020/08/12	11	27.79	21	27.81	27.85	-10	2,040	-0.49%
2020/08/11	3	27.75	10	27.88	27.75	-7	2,043	-0.34%
2020/08/10	1	28.00	4	27.85	27.85	-3	2,053	-0.15%
2020/08/07	1	27.85	5	27.86	28.10	-4	2,066	-0.19%
2020/08/06	7	27.85	7	27.94	27.70	0	2,102	0.00%
2020/08/05	4	27.70	3	27.75	27.75	1	2,115	0.05%
2020/08/03	2	27.80	44	27.83	27.75	-42	2,133	-1.97%
2020/07/31	7	27.94	11	28.13	28.10	-4	2,134	-0.19%
2020/07/30	1	27.90	2	28.10	28.15	-1	2,139	-0.05%
2020/07/29	38	27.48	38	27.78	27.70	0	2,146	0.00%
2020/07/28	19	27.47	47	27.73	27.40	-28	2,147	-1.30%
2020/07/27	44	27.74	11	28.25	27.85	33	2,163	1.53%
2020/07/24	22	28.72	29	29.05	28.60	-7	2,168	-0.32%
2020/07/23	27	29.58	32	29.48	29.40	-5	2,160	-0.23%
2020/07/22	25	29.42	20	29.20	29.20	5	2,163	0.23%
2020/07/21	150	29.68	48	29.65	29.50	102	2,150	4.74%	大買/鉅額交易
2020/07/20	110	29.81	110	29.79	29.95	0	2,123	0.00%	大買/大賣/
2020/07/17	9	29.01	9	29.19	29.20	0	2,041	0.00%
2020/07/16	16	28.98	12	29.11	28.75	4	2,031	0.20%
2020/07/15	14	28.70	14	28.70	28.60	0	1,997	0.00%
2020/07/14	9	28.75	9	28.68	28.45	0	1,998	0.00%
2020/07/13	16	28.96	24	29.06	28.90	-8	1,995	-0.40%
2020/07/10	35	28.69	35	28.99	29.00	0	2,000	0.00%
2020/07/09	11	28.96	1	29.05	29.05	10	1,988	0.50%
2020/07/08	9	28.97	14	29.05	28.95	-5	1,973	-0.25%
2020/07/07	22	28.98	26	28.95	29.00	-4	1,962	-0.20%
2020/07/06	2	29.15	2	29.08	29.10	0	1,955	0.00%
2020/07/03	10	28.81	10	28.96	28.70	0	1,941	0.00%
2020/07/01	53	29.48	55	29.48	29.20	-2	1,916	-0.10%
2020/06/30	7	28.59	60	28.46	28.65	-53	1,810	-2.93%
2020/06/29	5	27.82	16	27.88	28.00	-11	1,792	-0.61%
2020/06/24	9	27.65	15	27.89	28.15	-6	1,785	-0.34%
2020/06/23	2	27.50	37	27.61	27.45	-35	1,772	-1.97%
2020/06/22	2	28.10	47	28.13	27.80	-45	1,766	-2.55%
2020/06/19	8	28.05	8	28.24	28.05	0	1,770	0.00%
2020/06/18	10	28.43	10	28.31	28.25	0	1,766	0.00%
2020/06/17	49	28.73	57	28.57	28.80	-8	1,753	-0.46%
2020/06/16	5	27.46	7	27.15	27.65	-2	1,695	-0.12%
2020/06/15	4	26.80	24	26.98	26.65	-20	1,703	-1.17%
2020/06/12	27	26.52	31	26.71	27.15	-4	1,697	-0.24%
2020/06/11	48	28.20	93.6	28.01	27.40	-45.6	1,693	-2.69%
2020/06/10	23	28.62	9	28.67	28.90	14	1,657	0.84%
2020/06/09	1	29.05	21	28.45	28.50	-20	1,660	-1.20%
2020/06/08	969	30.10	160	30.04	29.70	809	1,631	49.57%	大買/大賣/鉅額交易
2020/06/05	189	32.87	78	32.85	33.00	111	1,560	7.11%	大買/鉅額交易
2020/06/04	39	32.65	44	32.72	32.70	-5	1,493	-0.33%
2020/06/03	28	32.93	212	32.86	32.95	-184	1,468	-12.53%	大賣/鉅額交易
2020/06/02	26	32.75	225	33.13	32.80	-199	1,449	-13.73%	大賣/鉅額交易
2020/06/01	85	33.21	383	33.23	33.15	-298	1,411	-21.11%	大賣/鉅額交易
2020/05/29	249.3	32.54	180	31.57	32.85	69.3	1,333	5.20%	大買/大賣/
2020/05/28	40	31.25	147	30.82	31.20	-107	1,186	-9.01%	大賣/鉅額交易
2020/05/27	21	30.67	133	30.65	30.70	-112	1,153	-9.71%	大賣/鉅額交易
2020/05/26	8	30.47	18	30.50	30.50	-10	1,127	-0.89%
2020/05/25	36	30.46	6	30.48	30.40	30	1,102	2.72%
2020/05/22	57	30.22	104	30.39	30.45	-47	1,057	-4.45%	大賣/
2020/05/21	42	28.68	0	0.00	29.25	42	904	4.64%
2020/05/20	2	28.20	0	0.00	28.25	2	875	0.23%
2020/05/19	0	0.00	1	28.05	28.25	-1	868	-0.12%
2020/05/18	1	27.95	4	28.10	28.10	-3	860	-0.35%
2020/05/15	3	28.10	3	28.33	28.15	0	853	0.00%
2020/05/14	4.3	28.69	2	28.80	28.50	2.3	840	0.27%
2020/05/13	22	29.03	3	29.23	29.20	19	823	2.31%
2020/05/12	3	28.23	3	28.50	28.45	0	781	0.00%
2020/05/11	5	28.08	3	28.00	28.10	2	763	0.26%
2020/05/08	1	27.90	2	27.90	27.90	-1	754	-0.13%
2020/05/06	5	28.22	3	28.42	28.20	2	736	0.27%
2020/05/05	7	28.20	10	28.29	28.35	-3	730	-0.41%
2020/05/04	8	28.04	1	28.05	28.05	7	721	0.97%
2020/04/30	4	28.50	2	28.50	28.35	2	715	0.28%
2020/04/29	0	0.00	9	28.40	28.40	-9	696	-1.29%
2020/04/27	0	0.00	1	27.30	27.20	-1	683	-0.15%
2020/04/24	0	0.00	1	27.10	27.05	-1	670	-0.15%
2020/04/23	3	26.83	4	26.89	26.85	-1	664	-0.15%
2020/04/22	2	26.45	2	26.58	26.65	0	661	0.00%
2020/04/21	0	0.00	2	26.40	26.35	-2	656	-0.30%
2020/04/20	2	26.95	3	27.00	27.05	-1	646	-0.15%
2020/04/17	1	27.00	0	0.00	26.95	1	641	0.16%
2020/04/16	4	26.88	3	27.05	27.05	1	629	0.16%
2020/04/15	17	27.06	8	26.98	27.00	9	621	1.45%
2020/04/14	9	26.71	3	26.85	26.85	6	607	0.99%
2020/04/13	0	0.00	2	26.30	26.25	-2	592	-0.34%
2020/04/09	3	26.02	2	26.00	25.75	1	582	0.17%
2020/04/07	3	25.58	3	25.55	25.50	0	568	0.00%
2020/04/06	16	25.20	2	25.38	25.35	14	560	2.50%
2020/04/01	1	25.35	1	25.30	25.35	0	557	0.00%
2020/03/31	3	25.48	3	25.05	25.05	0	553	0.00%
2020/03/30	2	24.75	3	25.12	25.15	-1	551	-0.18%
2020/03/27	3	25.20	7	25.31	25.15	-4	548	-0.73%
2020/03/26	3	25.35	4	25.18	25.15	-1	543	-0.18%
2020/03/25	7	25.37	9	25.48	25.25	-2	537	-0.37%
2020/03/24	1	24.85	4	24.64	24.45	-3	525	-0.57%
2020/03/23	10	24.28	8	24.48	24.10	2	521	0.38%
2020/03/20	18	24.22	23	24.39	24.80	-5	517	-0.97%
2020/03/19	28	23.13	71	22.67	22.55	-43	503	-8.54%
2020/03/18	31	24.93	17	25.10	24.80	14	476	2.94%
2020/03/17	24	25.14	19	25.26	25.00	5	493	1.01%
2020/03/16	31	25.82	41	25.72	25.30	-10	494	-2.02%
2020/03/13	30	24.94	45	25.05	26.20	-15	476	-3.15%
2020/03/12	13	25.83	24	25.85	25.75	-11	447	-2.46%
2020/03/11	6	26.91	19	26.92	26.70	-13	425	-3.06%
2020/03/10	14	26.60	40	26.64	26.95	-26	415	-6.26%
2020/03/09	3	26.83	18	26.99	26.80	-15	396	-3.78%
2020/03/06	4	27.08	9	27.01	27.15	-5	372	-1.34%
2020/03/05	3	26.48	0	0.00	26.60	3	338	0.89%
2020/03/04	3	25.90	3	25.90	25.90	0	325	0.00%
2020/03/03	5	25.75	0	0.00	25.80	5	312	1.60%
2020/03/02	3	24.98	3	24.97	25.15	0	295	0.00%
2020/02/27	4	23.44	4	23.56	23.40	0	268	0.00%
2020/02/26	2	23.65	2	23.68	23.50	0	265	0.00%
2020/02/25	2	23.45	2	23.38	23.45	0	262	0.00%
2020/02/24	0	0.00	3	23.50	23.45	-3	262	-1.14%
2020/02/21	1	23.65	3	23.65	23.65	-2	261	-0.76%
2020/02/20	2	23.75	1	23.70	23.70	1	263	0.38%
2020/02/19	3	23.68	3	23.60	23.60	0	262	0.00%
2020/02/18	2	23.60	2	23.63	23.70	0	261	0.00%
2020/02/14	0	0.00	1	23.50	23.60	-1	261	-0.38%
2020/02/13	2	23.55	5	23.79	23.55	-3	262	-1.14%
2020/02/12	1	23.15	0	0.00	23.45	1	266	0.38%
2020/02/11	3	23.22	2	23.30	23.25	1	268	0.37%
2020/02/10	3	23.22	3	23.15	23.25	0	267	0.00%
2020/02/07	1	23.50	5	23.68	23.50	-4	266	-1.50%
2020/02/06	0	0.00	8	23.80	24.05	-8	264	-3.03%
2020/02/05	5	23.32	4	23.23	23.35	1	265	0.38%
2020/02/04	5	23.03	4	23.11	23.10	1	264	0.38%
2020/02/03	15	22.35	15	22.52	22.75	0	262	0.00%
2020/01/31	2	23.78	5	24.01	23.80	-3	253	-1.18%
2020/01/30	6	23.63	8	24.06	23.55	-2	249	-0.80%
2020/01/20	4	25.65	0	0.00	25.60	4	235	1.70%
2020/01/16	0	0.00	3	25.80	25.80	-3	237	-1.26%
2020/01/14	1	26.00	0	0.00	25.95	1	237	0.42%
2020/01/09	1	25.40	0	0.00	25.50	1	248	0.40%
2020/01/08	1	25.60	0	0.00	25.60	1	252	0.40%
2020/01/06	1	26.05	0	0.00	26.05	1	249	0.40%
2020/01/02	0	0.00	2	26.60	26.65	-2	276	-0.72%
2019/12/31	12	26.77	0	0.00	26.70	12	282	4.25%
2019/12/27	3	26.53	0	0.00	26.60	3	283	1.06%
2019/12/26	6	26.63	0	0.00	26.55	6	282	2.12%
2019/12/25	8	26.80	0	0.00	26.80	8	283	2.83%
2019/12/24	6	26.86	2	27.05	26.85	4	286	1.39%
2019/12/23	0	0.00	3	27.00	27.00	-3	293	-1.02%
2019/12/20	1	26.80	0	0.00	26.70	1	293	0.34%
2019/12/16	1	26.65	0	0.00	26.65	1	283	0.35%
2019/12/12	1	27.15	13	27.05	26.80	-12	276	-4.35%
2019/12/10	1	25.45	0	0.00	25.45	1	230	0.43%
2019/12/05	1	25.40	1	25.45	25.70	0	241	0.00%
2019/12/04	1	25.30	0	0.00	25.35	1	241	0.41%
2019/12/03	1	25.15	0	0.00	25.15	1	243	0.41%
2019/12/02	0	0.00	19	25.06	25.05	-19	244	-7.77%
2019/11/29	1	25.25	3	25.28	25.20	-2	248	-0.80%
2019/11/28	0	0.00	1	25.25	25.20	-1	250	-0.40%
2019/11/25	0	0.00	1	25.15	25.10	-1	260	-0.38%
2019/11/21	0	0.00	1	24.95	25.00	-1	264	-0.38%
2019/11/20	9	25.18	0	0.00	25.10	9	265	3.39%
2019/11/19	0	0.00	2	25.45	25.35	-2	266	-0.75%
2019/11/18	0	0.00	1	25.45	25.55	-1	267	-0.37%
2019/11/15	2	25.45	1	25.60	25.45	1	271	0.37%
2019/11/14	1	25.45	1	25.70	25.60	0	277	0.00%
2019/11/12	0	0.00	2	25.30	25.40	-2	282	-0.71%
2019/11/08	1	25.80	1	25.70	25.80	0	289	0.00%
2019/11/07	1	26.10	0.6	26.00	26.05	0.4	290	0.13%
2019/11/05	0	0.00	1	26.20	26.10	-1	305	-0.33%
2019/11/04	0	0.00	2	26.05	26.20	-2	313	-0.64%
2019/10/31	1	26.05	1	26.15	26.00	0	325	0.00%
2019/10/30	1	25.90	0	0.00	26.00	1	327	0.31%
2019/10/29	1	25.90	0	0.00	25.85	1	335	0.30%
2019/10/28	5	25.78	0	0.00	25.75	5	385	1.30%
2019/10/25	1	26.05	0	0.00	26.00	1	391	0.26%
2019/10/24	0	0.00	2	26.15	26.20	-2	393	-0.51%
2019/10/23	0	0.00	6	26.30	26.20	-6	397	-1.51%
2019/10/22	0	0.00	4	26.31	26.25	-4	402	-0.99%
2019/10/21	10	26.65	5	26.29	26.35	5	410	1.22%
2019/10/18	1	26.45	1	26.50	26.55	0	425	0.00%
2019/10/17	0	0.00	1	25.50	25.70	-1	429	-0.23%
2019/10/16	15	25.26	1	25.20	25.15	14	436	3.21%
2019/10/15	0	0.00	1	24.90	24.90	-1	442	-0.23%
2019/10/08	1	24.80	3	24.83	24.75	-2	460	-0.43%
2019/10/07	0	0.00	2	26.25	26.00	-2	443	-0.45%
2019/10/01	2	26.63	18	26.59	26.60	-16	529	-3.02%
2019/09/27	1	26.85	0	0.00	26.60	1	543	0.18%
2019/09/26	0	0.00	6	26.97	26.95	-6	549	-1.09%
2019/09/25	1	27.20	5	27.25	27.10	-4	585	-0.68%
2019/09/20	1	27.40	2	27.30	27.30	-1	629	-0.16%
2019/09/19	1	27.15	0	0.00	27.15	1	638	0.16%
2019/09/18	25	27.30	0	0.00	27.20	25	646	3.87%
2019/09/17	3	27.43	4	27.40	27.40	-1	650	-0.15%
2019/09/16	4	27.61	0	0.00	27.45	4	665	0.60%
2019/09/12	4	27.65	0	0.00	27.70	4	697	0.57%
2019/09/11	8	27.43	0	0.00	27.40	8	713	1.12%
2019/09/10	6	27.60	0	0.00	27.40	6	719	0.83%
2019/09/09	1	27.65	3.8	27.98	27.65	-2.8	721	-0.38%
2019/09/06	5	28.59	0	0.00	28.55	5	719	0.69%
2019/09/05	0	0.00	5	28.60	28.60	-5	720	-0.69%
2019/09/03	41	28.41	0	0.00	28.40	41	730	5.61%
2019/09/02	0	0.00	2	28.15	28.20	-2	732	-0.27%
2019/08/30	40	28.55	2	28.43	28.30	38	735	5.17%
2019/08/29	0	0.00	1	28.05	28.30	-1	736	-0.14%
2019/08/27	0	0.00	6	27.78	27.80	-6	789	-0.76%
2019/08/26	0	0.00	10	27.88	27.70	-10	808	-1.24%
2019/08/23	2	28.23	2	28.05	28.20	0	812	0.00%
2019/08/22	0	0.00	5	28.00	28.00	-5	840	-0.59%
2019/08/21	17	27.89	14	27.89	27.85	3	845	0.35%
2019/08/20	9	27.93	1	27.90	27.90	8	856	0.93%
2019/08/19	13	27.73	0	0.00	27.80	13	859	1.51%
2019/08/16	18	27.33	6	27.21	27.30	12	865	1.39%
2019/08/15	11	26.95	0	0.00	27.00	11	871	1.26%
2019/08/14	38	27.21	0	0.00	27.20	38	892	4.26%
2019/08/13	0	0.00	4	26.93	26.70	-4	905	-0.44%
2019/08/08	4	26.98	6	27.00	27.00	-2	940	-0.21%
2019/08/07	1	27.70	0	0.00	27.65	1	955	0.10%
2019/08/06	6	27.50	2	27.10	27.60	4	978	0.41%
2019/08/05	0	0.00	1	27.55	27.50	-1	999	-0.10%
2019/08/02	0	0.00	2	28.55	28.20	-2	1,118	-0.18%
2019/08/01	3	28.87	0	0.00	28.80	3	1,310	0.23%
2019/07/31	3	29.15	0	0.00	29.15	3	1,329	0.23%
2019/07/30	18	29.61	11	29.30	29.10	7	1,363	0.51%
2019/07/29	5	28.86	0	0.00	29.05	5	1,346	0.37%
2019/07/26	1	28.55	0	0.00	28.60	1	1,357	0.07%
2019/07/25	2	28.63	0	0.00	28.75	2	1,374	0.15%
2019/07/24	5	28.65	0	0.00	28.75	5	1,384	0.36%
2019/07/23	1	28.35	0	0.00	28.40	1	1,469	0.07%
2019/07/22	32	28.15	0	0.00	28.10	32	1,479	2.16%
2019/07/19	1	29.10	0	0.00	28.60	1	1,493	0.07%
2019/07/18	1	29.15	0	0.00	29.05	1	1,592	0.06%
2019/07/17	15	29.27	1	29.15	29.20	14	1,633	0.86%
2019/07/16	0	0.00	1	30.05	29.75	-1	1,651	-0.06%
2019/07/15	10	30.14	0	0.00	30.20	10	1,713	0.58%
2019/07/12	0	0.00	6	30.33	30.30	-6	1,850	-0.32%
2019/07/11	0	0.00	5	30.58	30.60	-5	1,963	-0.25%
2019/07/10	0	0.00	3	30.42	30.35	-3	2,004	-0.15%
2019/07/09	838	31.15	556	31.15	30.25	282	2,063	13.67%	大買/大賣/鉅額交易
2019/07/08	12	33.65	296	33.79	33.65	-284	2,055	-13.82%	大賣/鉅額交易
2019/07/05	280	33.80	286	33.80	33.70	-6	2,059	-0.29%	大買/大賣/
2019/07/04	297	33.70	275	33.70	33.75	22	2,067	1.06%	大買/大賣/
2019/07/03	1	33.50	5	33.50	33.50	-4	2,134	-0.19%
2019/07/02	28	33.84	4	33.76	33.85	24	2,277	1.05%
2019/07/01	6	32.96	9	32.88	33.10	-3	2,313	-0.13%
2019/06/28	3	32.43	0	0.00	32.45	3	2,304	0.13%
2019/06/27	2	32.05	0	0.00	32.10	2	2,313	0.09%
2019/06/26	1	31.80	4	32.00	32.00	-3	2,313	-0.13%
2019/06/25	1	31.95	0	0.00	31.90	1	2,318	0.04%
2019/06/24	2	32.20	12	32.20	32.25	-10	2,321	-0.43%
2019/06/21	14	32.40	4	32.51	32.15	10	2,338	0.43%
2019/06/20	6	32.55	4	32.56	32.60	2	2,388	0.08%
2019/06/19	6	31.91	5	31.79	32.20	1	2,374	0.04%
2019/06/18	3	31.67	40	31.88	31.55	-37	2,368	-1.56%
2019/06/17	3	31.90	5	31.86	31.90	-2	2,368	-0.08%
2019/06/14	0	0.00	20	31.96	31.85	-20	2,377	-0.84%
2019/06/13	0	0.00	17	31.82	31.75	-17	2,424	-0.70%
2019/06/12	0	0.00	12	31.76	31.95	-12	2,457	-0.49%
2019/06/10	0	0.00	7	31.49	31.40	-7	2,501	-0.28%
2019/06/06	3	31.20	9	31.42	31.20	-6	2,501	-0.24%
2019/06/05	4	31.78	11	31.95	31.60	-7	2,502	-0.28%
2019/06/04	6	31.65	10	31.98	31.65	-4	2,510	-0.16%
2019/06/03	2	32.43	138	32.28	32.15	-136	2,509	-5.42%	大賣/鉅額交易
2019/05/31	0	0.00	90	32.14	32.50	-90	2,465	-3.65%
2019/05/30	3	31.27	7	31.45	31.45	-4	2,447	-0.16%
2019/05/29	18	31.68	34	31.70	31.55	-16	2,443	-0.65%
2019/05/28	10	31.04	33	31.03	31.40	-23	2,419	-0.95%
2019/05/27	2	30.90	68	30.93	30.90	-66	2,418	-2.73%
2019/05/24	66	31.21	14	31.15	31.20	52	2,411	2.16%
2019/05/23	0	0.00	32	31.19	31.15	-32	2,408	-1.33%
2019/05/22	1	31.65	10	31.90	31.75	-9	2,408	-0.37%
2019/05/21	2	31.78	0	0.00	31.80	2	2,405	0.08%
2019/05/20	10	30.99	12	31.61	31.65	-2	2,383	-0.08%
2019/05/17	23	31.76	7	32.04	31.65	16	2,368	0.68%
2019/05/16	7	33.00	6	33.05	32.35	1	2,348	0.04%
2019/05/15	7	33.45	10	33.63	33.50	-3	2,333	-0.13%
2019/05/14	0	0.00	18	32.82	32.95	-18	2,327	-0.77%
2019/05/13	20	33.31	3	33.28	33.25	17	2,311	0.74%
2019/05/10	6	35.12	168	34.67	33.40	-162	2,286	-7.08%	大賣/鉅額交易
2019/05/09	159	35.21	105	34.63	35.35	54	2,163	2.50%	大買/大賣/
2019/05/08	59	33.07	20	33.15	33.40	39	1,968	1.98%
2019/05/07	98	33.35	23	33.33	33.00	75	1,949	3.85%
2019/05/06	11	33.23	151	32.84	32.75	-140	1,909	-7.33%	大賣/鉅額交易
2019/05/03	54	34.53	8	34.48	34.30	46	1,876	2.45%
2019/05/02	151	34.63	0	0.00	34.65	151	1,859	8.12%	大買/鉅額交易
2019/04/30	8	33.85	0	0.00	34.15	8	1,842	0.43%
2019/04/29	6	34.38	1	34.10	33.90	5	1,835	0.27%
2019/04/26	0	0.00	1	34.40	34.40	-1	1,752	-0.06%
2019/04/25	13	34.10	0	0.00	34.40	13	1,779	0.73%
2019/04/24	11	34.53	3	34.50	34.20	8	1,761	0.45%
2019/04/23	2	34.48	1	33.80	34.80	1	1,645	0.06%
2019/04/22	61	34.38	2.5	33.79	34.05	58.5	1,597	3.66%
2019/04/19	23	34.79	4	34.70	34.30	19	1,568	1.21%
2019/04/18	14	34.33	116	34.47	34.30	-102	1,496	-6.82%	大賣/鉅額交易
2019/04/17	39	34.08	13	33.82	34.20	26	1,366	1.90%
2019/04/16	1	33.40	15	33.14	33.40	-14	1,245	-1.12%
2019/04/15	2	32.98	8	32.75	33.00	-6	1,195	-0.50%
2019/04/12	126	32.07	6	31.87	32.15	120	1,132	10.60%	大買/鉅額交易
2019/04/11	0	0.00	152	32.16	31.90	-152	1,101	-13.80%	大賣/鉅額交易
2019/04/10	1.2	31.86	82.4	32.20	32.20	-81.2	1,065	-7.62%
2019/04/09	49	32.92	224	32.70	32.20	-175	1,045	-16.74%	大賣/鉅額交易
2019/04/08	82.1	33.12	163	33.90	33.95	-80.9	970	-8.33%	大賣/
2019/04/03	99	30.95	2	31.15	32.00	97	816	11.89%
2019/04/02	29	30.24	0	0.00	30.25	29	737	3.93%
2019/04/01	95	30.19	5	30.20	30.20	90	726	12.39%
2019/03/29	9	29.55	29	29.55	29.70	-20	703	-2.84%
2019/03/28	6	29.42	2	29.40	29.35	4	693	0.58%
2019/03/27	19	29.83	2	29.80	29.65	17	684	2.48%
2019/03/25	9	29.79	1	30.00	29.85	8	651	1.23%
2019/03/22	6	29.32	0	0.00	29.30	6	587	1.02%
2019/03/21	10	29.42	5	29.45	29.50	5	569	0.88%
2019/03/20	17	29.32	0	0.00	29.35	17	561	3.03%
2019/03/19	10	29.55	1	29.65	29.40	9	557	1.61%
2019/03/18	50	29.75	4	29.85	29.75	46	545	8.43%
2019/03/15	22.2	29.09	1	29.10	28.85	21.2	492	4.30%
2019/03/14	12	28.77	18	28.52	28.35	-6	457	-1.31%
2019/03/13	26	28.56	0	0.00	28.85	26	442	5.88%
2019/03/12	13	28.33	0	0.00	28.35	13	405	3.21%
2019/03/08	19	28.06	5	27.60	28.10	14	399	3.50%
2019/03/07	1	27.70	2	27.68	27.60	-1	386	-0.26%
2019/03/06	10	28.07	1	28.05	28.00	9	382	2.36%
2019/03/05	9	27.91	1	27.95	28.00	8	378	2.11%
2019/03/04	31	27.88	3	27.87	27.85	28	376	7.44%
2019/02/27	10	27.91	0	0.00	27.80	10	376	2.66%
2019/02/25	21	28.19	0	0.00	28.15	21	365	5.75%
2019/02/22	3	28.15	1	28.15	28.15	2	360	0.55%
2019/02/21	27	28.15	0	0.00	28.20	27	356	7.57%
2019/02/20	27	27.96	3	27.98	27.90	24	344	6.96%
2019/02/19	13	27.90	1	27.90	27.85	12	364	3.29%
2019/02/18	4	27.80	7	27.87	27.80	-3	362	-0.83%
2019/02/15	0	0.00	12	27.68	27.65	-12	361	-3.32%
2019/02/14	0	0.00	3	27.98	27.90	-3	359	-0.84%
2019/02/13	37	27.94	2	28.00	28.10	35	355	9.84%
2019/02/12	4	27.56	0	0.00	27.50	4	335	1.19%
2019/02/11	21	27.54	0	0.00	27.65	21	326	6.43%
2019/01/30	17	27.49	0	0.00	27.45	17	321	5.28%
2019/01/29	5	27.50	0	0.00	27.50	5	321	1.56%
2019/01/28	4	27.81	0	0.00	27.80	4	316	1.26%
2019/01/25	18	27.79	0	0.00	27.70	18	318	5.66%
2019/01/24	16	27.67	1	27.65	27.65	15	318	4.70%
2019/01/23	2	27.70	0	0.00	27.60	2	330	0.60%
2019/01/22	6	27.53	3	27.52	27.50	3	331	0.90%
2019/01/21	4	27.86	2	27.90	27.80	2	330	0.61%
2019/01/18	17	27.73	3	27.68	27.65	14	325	4.30%
2019/01/17	10	28.03	32	28.19	27.65	-22	319	-6.90%
2019/01/16	2	26.65	5	26.95	26.95	-3	273	-1.10%
2019/01/15	12	26.23	0	0.00	26.35	12	262	4.57%
2019/01/14	2	26.15	0	0.00	26.15	2	264	0.76%
2019/01/11	2	26.40	1	26.20	26.20	1	268	0.37%
2019/01/10	0	0.00	2	26.45	26.45	-2	267	-0.75%
2019/01/09	11	26.60	4	26.61	26.40	7	273	2.56%
2019/01/08	5	25.85	0	0.00	25.85	5	266	1.88%
2019/01/07	0	0.00	3	25.83	25.80	-3	267	-1.12%
2019/01/04	7	25.20	4	25.24	25.60	3	272	1.10%
2019/01/03	0	0.00	10	25.86	25.55	-10	295	-3.38%
2019/01/02	0	0.00	8	26.14	25.95	-8	297	-2.69%
2018/12/28	0	0.00	7	25.96	26.15	-7	299	-2.34%
2018/12/27	0	0.00	14	25.65	25.90	-14	301	-4.65%
2018/12/26	0	0.00	9	25.03	24.90	-9	296	-3.03%
2018/12/25	0	0.00	3	24.98	25.00	-3	297	-1.01%
2018/12/24	2	25.10	0	0.00	25.20	2	300	0.66%
2018/12/22	1	25.05	0	0.00	25.10	1	304	0.33%
2018/12/21	4	25.28	0	0.00	25.20	4	312	1.28%
2018/12/20	0	0.00	1	25.95	25.45	-1	313	-0.32%
2018/12/19	0	0.00	17	25.89	25.90	-17	309	-5.49%
2018/12/14	8	26.03	1	25.90	26.30	7	312	2.24%
2018/12/13	19	26.23	0	0.00	26.20	19	313	6.06%
2018/12/12	20	25.98	4	26.10	26.20	16	312	5.11%
2018/12/11	7	25.61	0	0.00	25.60	7	311	2.24%
2018/12/10	2	25.50	1	25.50	25.55	1	313	0.32%
2018/12/07	6	25.68	0	0.00	25.80	6	316	1.90%
2018/12/06	7	25.70	27	25.41	25.30	-20	317	-6.30%
2018/12/05	4	25.70	0	0.00	25.80	4	318	1.26%
2018/12/04	2	26.15	1	26.30	26.10	1	325	0.31%
2018/12/03	21	26.26	2	26.23	26.40	19	338	5.61%
2018/11/30	19	25.85	1	25.85	25.90	18	340	5.28%
2018/11/28	6	25.57	0	0.00	25.75	6	348	1.72%
2018/11/27	0	0.00	4	25.50	25.50	-4	348	-1.15%
2018/11/26	13	25.37	4	25.48	25.50	9	351	2.56%
2018/11/23	1	25.20	3	25.37	25.20	-2	356	-0.56%
2018/11/19	1	25.70	0	0.00	25.60	1	361	0.28%
2018/11/16	6	25.49	5	25.59	25.60	1	364	0.27%
2018/11/13	0	0.00	2	24.75	24.80	-2	341	-0.59%
2018/11/08	0	0.00	1	25.20	25.15	-1	350	-0.29%
2018/11/06	2	25.30	0	0.00	25.00	2	366	0.55%
2018/11/05	3	25.08	0	0.00	25.20	3	370	0.81%
2018/11/02	22	25.22	0	0.00	25.20	22	376	5.84%
2018/11/01	16	25.07	0	0.00	25.10	16	402	3.98%
2018/10/31	2	25.03	0	0.00	24.85	2	409	0.49%
2018/10/30	5	24.20	5	24.40	24.55	0	409	0.00%
2018/10/25	0	0.00	12	23.96	23.90	-12	418	-2.87%
2018/10/24	0	0.00	11	24.74	24.75	-11	425	-2.59%
2018/10/23	0	0.00	22	24.92	24.75	-22	430	-5.11%
2018/10/19	0	0.00	11	25.31	25.25	-11	456	-2.41%
2018/10/18	1	25.60	4	25.55	25.55	-3	465	-0.64%
2018/10/17	0	0.00	2	25.55	25.55	-2	517	-0.39%
2018/10/16	18	25.17	5	25.15	25.40	13	513	2.53%
2018/10/15	10	24.93	0	0.00	24.95	10	514	1.94%
2018/10/12	23	24.66	25	24.34	25.00	-2	547	-0.37%
2018/10/11	11	24.24	5	24.17	24.15	6	544	1.10%
2018/10/09	1	25.75	0	0.00	25.65	1	524	0.19%
2018/10/08	2	25.80	0	0.00	25.90	2	528	0.38%
2018/10/04	0	0.00	9	26.14	26.25	-9	528	-1.70%
2018/10/03	0	0.00	7	26.29	26.30	-7	528	-1.32%
2018/10/02	0	0.00	6	26.45	26.40	-6	535	-1.12%
2018/09/28	0	0.00	9	25.60	25.70	-9	541	-1.66%
2018/09/27	0	0.00	7	25.85	25.70	-7	542	-1.29%
2018/09/21	0	0.00	10	25.80	25.80	-10	553	-1.81%
2018/09/19	22	26.12	0	0.00	26.15	22	567	3.88%
2018/09/14	10	26.00	0	0.00	25.90	10	579	1.73%
2018/09/12	0	0.00	1	25.55	25.10	-1	583	-0.17%
2018/09/06	0	0.00	1	26.80	26.80	-1	690	-0.14%
2018/09/04	0	0.00	1	27.70	27.50	-1	744	-0.13%
2018/09/03	0	0.00	1	27.90	27.70	-1	763	-0.13%
2018/08/31	0	0.00	2	27.85	27.90	-2	857	-0.23%
2018/08/10	0	0.00	5	28.50	28.35	-5	1,570	-0.32%
2018/08/08	0	0.00	3	29.10	28.85	-3	1,568	-0.19%
2018/08/02	0	0.00	1	27.80	27.80	-1	1,532	-0.07%
2018/07/31	15	28.20	10	27.95	27.95	5	1,519	0.33%
2018/07/26	0	0.00	1	27.65	27.65	-1	1,492	-0.07%
2018/07/24	0	0.00	4	27.91	27.45	-4	1,476	-0.27%
2018/07/20	0	0.00	2	27.00	26.75	-2	1,433	-0.14%
2018/07/19	1	27.10	0	0.00	27.00	1	1,434	0.07%
2018/07/18	10	26.47	0	0.00	26.45	10	1,409	0.71%
2018/07/17	0	0.00	2	26.60	26.60	-2	1,412	-0.14%
2018/07/16	0	0.00	4	26.71	26.75	-4	1,410	-0.28%
2018/07/13	5	26.60	0	0.00	26.50	5	1,407	0.36%
2018/07/12	0	0.00	7	25.91	26.20	-7	1,406	-0.50%
2018/07/11	0	0.00	3	26.15	25.90	-3	1,411	-0.21%
2018/07/10	3	26.18	16	26.20	26.15	-13	1,460	-0.89%
2018/07/09	2	25.15	7	25.19	25.60	-5	1,460	-0.34%
2018/07/06	0	0.00	1	25.05	25.05	-1	1,471	-0.07%
2018/07/05	0	0.00	3	25.07	25.00	-3	1,484	-0.20%
2018/07/04	1	25.35	4	25.46	25.35	-3	1,533	-0.20%
2018/07/03	0	0.00	13	25.83	25.50	-13	1,533	-0.85%
2018/07/02	0	0.00	5	25.91	25.85	-5	1,528	-0.33%
2018/06/29	0	0.00	11	25.59	25.90	-11	1,527	-0.72%
2018/06/28	0	0.00	6	25.75	25.50	-6	1,524	-0.39%
2018/06/27	1	26.25	6	26.09	26.00	-5	1,511	-0.33%
2018/06/26	0	0.00	3	26.05	26.00	-3	1,510	-0.20%
2018/06/25	0	0.00	17	26.54	26.45	-17	1,502	-1.13%
2018/06/22	0	0.00	36	26.57	26.55	-36	1,501	-2.40%
2018/06/21	1	26.70	1	26.70	26.70	0	1,497	0.00%
2018/06/20	4	26.53	5	26.90	26.35	-1	1,498	-0.07%
2018/06/19	1	26.70	0	0.00	26.55	1	1,489	0.07%
2018/06/15	1,806	27.40	1,800	27.40	27.10	6	1,475	0.41%	大買/大賣/
2018/06/14	588	28.35	590	28.35	28.75	-2	1,418	-0.14%	大買/大賣/
2018/06/13	617	28.60	623.3	28.60	28.35	-6.3	1,379	-0.46%	大買/大賣/
2018/06/12	601	28.90	598	28.90	28.45	3	1,350	0.22%	大買/大賣/
2018/06/11	48	28.68	0	0.00	28.70	48	1,317	3.64%
2018/06/08	16	28.75	33	29.01	28.40	-17	1,302	-1.31%
2018/06/07	4	30.93	2	31.33	30.85	2	1,220	0.16%
2018/06/06	42	31.05	0	0.00	30.75	42	1,197	3.51%
2018/06/05	29	31.37	19	30.54	30.95	10	1,167	0.86%
2018/06/04	23	31.14	27	31.15	31.45	-4	1,095	-0.37%
2018/06/01	22	29.61	4	28.95	29.40	18	915	1.97%
2018/05/31	16	29.33	13	29.16	29.20	3	787	0.38%
2018/05/30	2	27.68	4	28.10	28.30	-2	646	-0.31%
2018/05/28	1	27.00	0	0.00	27.10	1	570	0.18%
2018/05/25	1	26.35	0	0.00	26.55	1	564	0.18%
2018/05/22	6	27.29	0	0.00	27.00	6	568	1.05%
2018/05/21	4	26.73	4	26.80	26.70	0	552	0.00%
2018/05/18	13	26.71	0	0.00	26.60	13	557	2.33%
2018/05/17	6	26.43	0	0.00	26.70	6	575	1.04%
2018/05/11	0	0.00	11	26.47	26.35	-11	639	-1.72%
2018/05/10	7	26.48	3	26.47	26.50	4	649	0.62%
2018/05/08	5	26.50	0	0.00	26.50	5	668	0.75%
2018/05/07	0	0.00	5	26.44	26.60	-5	679	-0.74%
2018/05/02	1	26.40	0	0.00	26.40	1	700	0.14%
2018/04/27	6	25.73	0	0.00	25.70	6	722	0.83%
2018/04/25	0	0.00	1	26.10	26.25	-1	776	-0.13%
2018/04/20	0	0.00	1	26.95	27.00	-1	1,116	-0.09%
2018/04/17	1	27.40	0	0.00	27.10	1	1,145	0.09%
2018/04/16	2	27.43	0	0.00	27.50	2	1,159	0.17%
2018/04/10	0	0.00	4	28.50	27.95	-4	1,243	-0.32%
2018/04/03	0	0.00	3	26.70	26.85	-3	1,228	-0.24%
2018/03/29	0	0.00	1	26.65	26.60	-1	1,313	-0.08%
2018/03/28	0	0.00	2	26.85	26.75	-2	1,325	-0.15%
2018/03/26	0	0.00	8	26.47	26.75	-8	1,344	-0.60%
2018/03/22	0	0.00	1	27.20	26.80	-1	1,356	-0.07%
2018/03/20	0	0.00	1	27.00	26.85	-1	1,364	-0.07%
2018/03/16	0	0.00	1	27.15	27.10	-1	1,370	-0.07%
2018/03/15	0	0.00	1	27.45	27.40	-1	1,380	-0.07%
2018/03/14	0	0.00	12	27.47	27.45	-12	1,379	-0.87%
2018/03/13	0	0.00	10	27.55	27.40	-10	1,376	-0.73%
2018/03/09	0	26.90	3	26.90	26.85	-3	1,375	-0.22%
2018/03/07	1	26.80	3	26.70	26.70	-2	1,379	-0.14%
2018/03/06	0	0.00	10	27.09	27.00	-10	1,395	-0.72%
2018/03/01	0	0.00	3	26.82	26.85	-3	1,427	-0.21%
2018/02/26	1	27.65	13	27.02	27.20	-12	1,465	-0.82%
2018/02/23	5	26.50	3	26.50	26.65	2	1,454	0.14%
2018/02/22	0	0.00	15	26.09	26.40	-15	1,468	-1.02%
2018/02/21	0	0.00	1	26.20	26.10	-1	1,479	-0.07%
2018/02/12	0	0.00	1	26.00	25.05	-1	1,477	-0.07%
2018/02/06	2	25.80	1	26.05	25.75	1	1,497	0.07%
2018/02/05	0	0.00	3	27.20	27.20	-3	1,478	-0.20%
2018/02/02	0	0.00	5	27.69	27.50	-5	1,480	-0.34%
2018/02/01	1	27.95	0	0.00	27.90	1	1,507	0.07%
2018/01/26	5	28.44	16	28.53	28.55	-11	1,580	-0.70%
2018/01/25	0	0.00	5	28.70	28.40	-5	1,596	-0.31%
2018/01/24	5	28.35	0	0.00	28.65	5	1,710	0.29%
2018/01/23	21	28.89	0	0.00	28.55	21	1,755	1.20%
2018/01/22	14	28.51	1	28.65	28.55	13	1,757	0.74%
2018/01/19	34	28.50	0	0.00	28.40	34	1,790	1.90%
2018/01/18	12	28.75	1	29.05	28.80	11	1,777	0.62%
2018/01/17	30	28.99	114	31.16	28.60	-84	1,746	-4.81%	大賣/
2018/01/16	45	29.09	124	29.27	30.00	-79	1,531	-5.16%	大賣/
2018/01/15	0	0.00	6	28.56	28.40	-6	1,466	-0.41%
2018/01/12	0	28.30	2	28.20	28.40	-2	1,477	-0.14%
2018/01/11	5	27.70	0	0.00	28.00	5	1,473	0.34%
2018/01/09	27	28.00	0	0.00	28.25	27	1,470	1.84%
2018/01/08	7	28.89	0	0.00	27.90	7	1,473	0.47%
2018/01/05	4	28.90	0	0.00	28.80	4	1,451	0.28%
2018/01/04	23	28.31	0	0.00	28.35	23	1,399	1.64%