零壹 (3029)-美商高盛券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
74.4
漲跌
▲0.4
漲幅
+0.54%
成交量
528張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間:14:30(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

零壹 (3029)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	57	74.52	2	74.40	74.40	55	2,397	2.29%
2024/04/25	77	74.17	9	73.68	74.00	68	2,521	2.70%
2024/04/24	118	73.56	5	73.34	74.00	113	3,103	3.64%	大買/鉅額交易
2024/04/23	63	72.16	11	71.99	72.30	52	3,283	1.58%
2024/04/22	64	72.66	31	71.87	71.80	33	3,288	1.00%
2024/04/19	61	73.01	51	72.59	72.70	10	3,283	0.30%
2024/04/18	25	73.92	3	73.80	73.90	22	3,277	0.67%
2024/04/17	81	74.28	6	73.72	74.30	75	3,274	2.29%
2024/04/16	67	73.01	111.7	72.79	73.10	-44.7	3,270	-1.37%	大賣/
2024/04/15	29	75.75	48.4	75.71	75.30	-19.4	3,252	-0.60%
2024/04/12	410	77.44	4	76.55	77.30	406	3,245	12.51%	大買/鉅額交易
2024/04/11	34	75.03	224	75.28	75.50	-190	3,212	-5.91%	大賣/鉅額交易
2024/04/10	102	77.31	147	78.56	78.80	-45	3,155	-1.43%	大買/大賣/
2024/04/09	388	76.51	30	75.99	75.50	358	3,099	11.55%	大買/鉅額交易
2024/04/08	25	72.15	17	72.20	72.60	8	3,016	0.27%
2024/04/03	1	72.30	121	72.23	72.00	-120	3,015	-3.98%	大賣/鉅額交易
2024/04/02	19	72.93	42	72.79	73.20	-23	3,008	-0.76%
2024/04/01	50	72.19	25	72.09	72.10	25	3,004	0.83%
2024/03/29	7	72.19	25	72.10	71.80	-18	3,002	-0.60%
2024/03/28	18	72.93	54	72.88	72.90	-36	2,990	-1.20%
2024/03/27	8	73.10	11	72.93	72.80	-3	2,983	-0.10%
2024/03/26	10	74.24	85	73.23	72.80	-75	2,978	-2.52%
2024/03/25	50	73.69	7	73.46	74.40	43	2,956	1.45%
2024/03/22	211	73.40	13	73.33	73.30	198	2,947	6.72%	大買/鉅額交易
2024/03/21	0	0.00	224	73.59	73.60	-224	2,924	-7.66%	大賣/鉅額交易
2024/03/20	61	78.86	124	78.74	78.40	-63	2,842	-2.22%	大賣/
2024/03/19	111	78.30	164	78.50	78.40	-53	2,759	-1.92%	大買/大賣/
2024/03/18	10	77.86	127	77.74	77.60	-117	2,727	-4.29%	大賣/鉅額交易
2024/03/15	32	77.60	32	77.25	77.60	0	2,700	0.00%
2024/03/14	11	77.10	200	77.20	76.90	-189	2,692	-7.02%	大賣/鉅額交易
2024/03/13	31	78.04	124	77.89	77.40	-93	2,666	-3.49%	大賣/
2024/03/12	312	77.15	30	76.81	77.50	282	2,625	10.74%	大買/鉅額交易
2024/03/11	49	75.42	21	75.44	75.20	28	2,626	1.07%
2024/03/08	93	76.83	157	76.12	75.10	-64	2,619	-2.44%	大賣/
2024/03/07	66	77.49	123.4	77.34	76.30	-57.4	2,579	-2.23%	大賣/
2024/03/06	19	77.40	96	77.03	77.00	-77	2,529	-3.04%
2024/03/05	9	76.23	158	75.75	76.30	-149	2,474	-6.02%	大賣/鉅額交易
2024/03/04	19	76.68	133	76.80	76.10	-114	2,448	-4.66%	大賣/鉅額交易
2024/03/01	109	76.96	289	76.32	76.80	-180	2,405	-7.48%	大買/大賣/鉅額交易
2024/02/29	311	76.69	226	74.52	78.20	85	2,283	3.72%	大買/大賣/
2024/02/27	18	71.51	64	71.19	71.10	-46	2,070	-2.22%
2024/02/26	28	72.07	66	72.08	72.30	-38	2,071	-1.83%
2024/02/23	152	72.22	14	72.21	72.50	138	2,062	6.69%	大買/鉅額交易
2024/02/22	20	71.40	22	71.10	71.10	-2	2,038	-0.10%
2024/02/21	11	71.00	19.4	70.94	71.10	-8.4	2,050	-0.41%
2024/02/20	12	70.76	19	71.01	70.70	-7	2,051	-0.34%
2024/02/19	18	71.37	41	70.92	70.70	-23	2,047	-1.12%
2024/02/16	23	72.88	201	72.29	71.40	-178	2,044	-8.71%	大賣/鉅額交易
2024/02/15	58	72.02	21	71.62	72.90	37	2,020	1.83%
2024/02/05	90	71.73	65	71.97	71.20	25	1,998	1.25%
2024/02/02	200	71.25	72	70.25	71.70	128	1,974	6.48%	大買/鉅額交易
2024/02/01	108	70.30	22	70.01	70.30	86	1,944	4.42%	大買/
2024/01/31	28	68.31	24	68.15	68.40	4	1,933	0.21%
2024/01/30	12	68.58	40	68.66	68.50	-28	1,947	-1.44%
2024/01/29	27	68.61	9	68.39	68.80	18	1,984	0.91%
2024/01/26	6	67.83	74	67.68	67.90	-68	2,001	-3.40%
2024/01/25	15	68.33	21	68.70	68.00	-6	1,991	-0.30%
2024/01/24	59	69.52	28	69.71	69.20	31	1,973	1.57%
2024/01/23	22	70.34	190	71.15	70.00	-168	1,956	-8.59%	大賣/鉅額交易
2024/01/22	169	71.32	32	71.33	71.70	137	1,881	7.28%	大買/鉅額交易
2024/01/19	95	70.51	285	69.61	69.50	-190	1,825	-10.41%	大賣/鉅額交易
2024/01/18	882	72.20	937	71.68	71.00	-55	1,702	-3.23%	大買/大賣/
2024/01/17	358	69.58	104	68.61	69.90	254	1,120	22.68%	大買/大賣/鉅額交易
2024/01/16	51	66.38	7	66.23	66.30	44	938	4.69%
2024/01/15	34	65.76	5	66.00	66.20	29	936	3.10%
2024/01/12	20	64.99	101	64.94	64.90	-81	944	-8.58%	大賣/
2024/01/11	13	65.51	33	65.46	65.50	-20	947	-2.11%
2024/01/10	26	65.41	11	65.49	65.40	15	989	1.52%
2024/01/09	34	65.88	26	65.87	65.40	8	1,013	0.79%
2024/01/08	161	66.45	18	66.10	66.50	143	1,015	14.09%	大買/鉅額交易
2024/01/05	36	65.89	8	65.80	65.90	28	1,025	2.73%
2024/01/04	17	65.65	47	65.59	65.30	-30	1,056	-2.84%
2024/01/03	86	66.09	11	66.08	66.10	75	1,090	6.88%
2024/01/02	56	65.87	15	65.75	65.80	41	1,128	3.63%
2023/12/29	52	65.14	19	64.67	65.40	33	1,134	2.91%
2023/12/28	31	64.95	19	64.91	64.80	12	1,132	1.06%
2023/12/27	18	64.57	19	64.57	64.60	-1	1,138	-0.09%
2023/12/26	19	64.28	36	64.27	64.50	-17	1,143	-1.49%
2023/12/25	1	64.30	62	64.23	64.10	-61	1,144	-5.33%
2023/12/22	11	64.45	9	64.36	64.30	2	1,146	0.17%
2023/12/21	14	64.39	19	64.39	64.30	-5	1,160	-0.43%
2023/12/20	15	64.83	4.4	64.79	64.70	10.6	1,165	0.91%
2023/12/19	25	64.55	22	64.66	64.50	3	1,168	0.26%
2023/12/18	28	65.50	29	65.39	65.20	-1	1,175	-0.09%
2023/12/15	34	66.08	29	65.72	65.80	5	1,180	0.42%
2023/12/14	73	66.05	45	65.97	66.20	28	1,174	2.38%
2023/12/13	82	65.22	11	65.12	65.20	71	1,173	6.05%
2023/12/12	5	64.30	104	64.33	64.10	-99	1,170	-8.45%	大賣/
2023/12/11	9	64.79	73	64.71	64.60	-64	1,166	-5.49%
2023/12/08	18	65.94	38	65.31	65.10	-20	1,164	-1.72%
2023/12/07	19	66.05	6	66.08	65.40	13	1,169	1.11%
2023/12/06	59	67.13	66	67.78	66.60	-7	1,183	-0.59%
2023/12/05	34	66.64	39	66.01	67.40	-5	1,172	-0.43%
2023/12/04	123	66.90	29	66.38	66.30	94	1,168	8.05%	大買/
2023/12/01	22	65.97	16	65.91	66.20	6	1,154	0.52%
2023/11/30	15	65.58	4	65.40	65.80	11	1,158	0.95%
2023/11/29	8	65.54	12	65.37	65.20	-4	1,164	-0.34%
2023/11/28	11	65.32	8	65.41	65.20	3	1,164	0.26%
2023/11/27	26	65.88	23	65.99	65.20	3	1,167	0.26%
2023/11/24	43	66.36	9	66.14	66.40	34	1,169	2.91%
2023/11/22	17	65.56	13.7	65.43	65.80	3.3	1,184	0.28%
2023/11/21	7	65.71	35	65.82	65.30	-28	1,188	-2.36%
2023/11/20	118	65.79	7	65.93	65.90	111	1,188	9.34%	大買/鉅額交易
2023/11/17	38	64.86	4	65.10	65.10	34	1,172	2.90%
2023/11/16	29	64.03	7	64.06	63.90	22	1,175	1.87%
2023/11/15	49	64.59	143	64.41	64.20	-94	1,177	-7.98%	大賣/
2023/11/14	35	64.64	127	64.66	64.90	-92	1,183	-7.78%	大賣/
2023/11/13	73	65.26	30	65.08	65.10	43	1,193	3.60%
2023/11/10	80	64.45	60	64.42	64.30	20	1,204	1.66%
2023/11/09	187	65.36	15.4	65.49	65.20	171.6	1,214	14.13%	大買/鉅額交易
2023/11/08	430	65.51	10	65.41	65.60	420	1,248	33.65%	大買/鉅額交易
2023/11/07	155	64.99	2	64.95	64.90	153	1,237	12.36%	大買/鉅額交易
2023/11/06	119	64.49	6	64.62	64.30	113	1,268	8.91%	大買/鉅額交易
2023/11/03	164	63.14	7	63.20	63.00	157	1,280	12.26%	大買/鉅額交易
2023/11/02	38	61.65	1	61.60	61.60	37	1,400	2.64%
2023/11/01	4	60.55	40	60.35	60.80	-36	1,497	-2.40%
2023/10/31	2	61.20	59	61.23	60.50	-57	1,618	-3.52%
2023/10/30	2	62.05	49	61.87	62.00	-47	1,712	-2.75%
2023/10/27	58	62.62	38	62.63	62.00	20	1,911	1.05%
2023/10/26	20	61.58	25	61.10	60.80	-5	2,431	-0.21%
2023/10/25	31	62.08	9	61.90	61.90	22	2,640	0.83%
2023/10/24	52	60.84	63	60.70	61.40	-11	3,050	-0.36%
2023/10/23	7	60.36	90	60.17	60.10	-83	3,503	-2.37%
2023/10/20	6	60.38	135	60.04	60.20	-129	3,554	-3.63%	大賣/鉅額交易
2023/10/19	5	60.80	140	60.75	60.80	-135	3,565	-3.79%	大賣/鉅額交易
2023/10/18	85	61.77	391	61.53	61.50	-306	3,569	-8.57%	大賣/鉅額交易
2023/10/17	97	63.81	24	64.38	62.90	73	3,542	2.06%
2023/10/16	121	65.01	12	64.99	65.40	109	3,533	3.09%	大買/鉅額交易
2023/10/13	124	65.39	5	65.40	65.10	119	3,554	3.35%	大買/鉅額交易
2023/10/12	137	65.26	25	64.59	65.50	112	3,563	3.14%	大買/鉅額交易
2023/10/11	122	64.51	65	64.51	64.30	57	3,580	1.59%	大買/
2023/10/06	103	63.80	32	63.92	64.10	71	3,560	1.99%	大買/
2023/10/05	63	62.48	0	0.00	62.70	63	3,523	1.79%
2023/10/04	12	61.48	11	61.46	61.40	1	3,522	0.03%
2023/10/03	42	62.22	7	62.27	62.20	35	3,556	0.98%
2023/10/02	32	62.00	13	62.18	62.00	19	3,588	0.53%
2023/09/28	49	61.82	2	61.90	61.90	47	3,602	1.30%
2023/09/27	33	61.42	10	61.36	61.50	23	3,621	0.64%
2023/09/26	199	61.49	1	61.50	61.50	198	3,687	5.37%	大買/鉅額交易
2023/09/25	200	60.94	0	0.00	61.20	200	3,712	5.39%	大買/鉅額交易
2023/09/22	83	60.04	14	59.71	60.50	69	3,718	1.86%
2023/09/21	36	59.69	162	59.61	59.80	-126	3,736	-3.37%	大賣/鉅額交易
2023/09/20	66	60.33	12	60.30	60.20	54	3,742	1.44%
2023/09/19	37	60.38	33	60.34	60.50	4	3,766	0.11%
2023/09/18	1	60.40	37	60.32	60.10	-36	3,787	-0.95%
2023/09/15	17	61.26	8	61.09	60.90	9	3,794	0.24%
2023/09/14	53	60.99	2	60.95	61.00	51	3,821	1.33%
2023/09/13	23	60.25	54	60.03	60.00	-31	3,846	-0.81%
2023/09/12	0	0.00	298	60.06	60.00	-298	3,869	-7.70%	大賣/鉅額交易
2023/09/11	13	60.45	266	61.07	60.20	-253	3,955	-6.40%	大賣/鉅額交易
2023/09/08	62	62.61	27	62.50	62.50	35	3,969	0.88%
2023/09/07	90	61.75	21	61.72	61.70	69	3,977	1.73%
2023/09/06	60	61.47	29	61.24	61.30	31	4,005	0.77%
2023/09/05	26	61.19	46	60.93	61.30	-20	4,028	-0.50%
2023/09/04	38	60.93	51	60.90	61.00	-13	4,112	-0.32%
2023/09/01	2	60.30	27	60.61	60.30	-25	4,159	-0.60%
2023/08/31	17	60.56	35	60.52	60.60	-18	4,211	-0.43%
2023/08/30	78	60.31	122	60.30	60.20	-44	4,262	-1.03%	大賣/
2023/08/29	42	59.64	64	59.44	59.60	-22	4,353	-0.51%
2023/08/28	9	59.37	113	59.63	59.20	-104	4,444	-2.34%	大賣/鉅額交易
2023/08/25	2	61.10	71	60.89	60.60	-69	4,489	-1.54%
2023/08/24	45	62.40	63	61.34	61.20	-18	4,619	-0.39%
2023/08/23	4	61.63	119	61.47	61.50	-115	4,806	-2.39%	大賣/鉅額交易
2023/08/22	0	0.00	89	61.81	61.40	-89	5,130	-1.73%
2023/08/21	39	61.98	57	61.97	61.90	-18	5,332	-0.34%
2023/08/18	0	0.00	206	61.52	61.10	-206	5,417	-3.80%	大賣/鉅額交易
2023/08/17	16	62.23	164	61.95	62.90	-148	5,479	-2.70%	大賣/鉅額交易
2023/08/16	28	60.80	46	60.88	61.30	-18	5,567	-0.32%
2023/08/15	17	61.69	172	61.64	61.30	-155	6,233	-2.49%	大賣/鉅額交易
2023/08/14	54	61.53	73	61.89	60.80	-19	6,371	-0.30%
2023/08/11	27	64.09	19	64.29	63.80	8	6,468	0.12%
2023/08/10	99	65.29	85	65.08	64.60	14	6,501	0.22%
2023/08/09	139	67.29	8	67.71	66.70	131	6,528	2.01%	大買/鉅額交易
2023/08/08	296	68.23	216	70.16	68.40	80	6,605	1.21%	大買/大賣/
2023/08/07	442	68.65	50	69.48	69.80	392	6,554	5.98%	大買/鉅額交易
2023/08/04	393	67.54	64	67.57	68.50	329	6,504	5.06%	大買/鉅額交易
2023/08/02	467	65.40	49	65.22	64.90	418	6,621	6.31%	大買/鉅額交易
2023/08/01	122	67.71	619	67.54	66.90	-497	6,838	-7.27%	大買/大賣/鉅額交易
2023/07/31	1,650	69.91	321	69.15	68.10	1,329	6,801	19.54%	大買/大賣/鉅額交易
2023/07/28	164	66.00	588	66.08	66.30	-424	6,408	-6.62%	大買/大賣/鉅額交易
2023/07/27	1,380	66.50	438	65.85	68.00	942	6,384	14.76%	大買/大賣/鉅額交易
2023/07/26	138	64.61	577	64.25	64.40	-439	6,578	-6.67%	大買/大賣/鉅額交易
2023/07/25	225	61.84	2	61.70	62.40	223	6,336	3.52%	大買/鉅額交易
2023/07/24	11	60.64	32	60.98	60.60	-21	6,343	-0.33%
2023/07/21	36	60.26	45	59.73	60.50	-9	6,438	-0.14%
2023/07/20	39	60.11	22	60.05	60.40	17	6,527	0.26%
2023/07/19	22	59.65	5	59.48	59.10	17	6,636	0.26%
2023/07/18	11	60.47	40	62.11	60.00	-29	6,736	-0.43%
2023/07/17	49	62.46	68	62.04	61.90	-19	6,892	-0.28%
2023/07/14	187	61.83	151	61.65	61.80	36	6,972	0.52%	大買/大賣/
2023/07/13	2	60.10	106	59.82	59.50	-104	7,088	-1.47%	大賣/鉅額交易
2023/07/12	26	59.06	112	58.91	59.30	-86	7,475	-1.15%	大賣/
2023/07/11	24	59.32	16	58.96	58.70	8	7,639	0.10%
2023/07/10	295	58.65	13	59.02	58.50	282	7,701	3.66%	大買/鉅額交易
2023/07/07	31	60.19	107	60.22	59.60	-76	7,744	-0.98%	大賣/
2023/07/06	38	61.83	102	61.65	61.30	-64	7,910	-0.81%	大賣/
2023/07/05	65	62.83	53	62.89	62.20	12	8,089	0.15%
2023/07/04	49	63.18	139	62.96	63.30	-90	8,085	-1.11%	大賣/
2023/07/03	176	62.45	57	62.64	63.00	119	8,054	1.48%	大買/鉅額交易
2023/06/30	75	61.52	0	0.00	61.60	75	8,062	0.93%
2023/06/29	149	60.96	9	61.04	61.30	140	8,081	1.73%	大買/鉅額交易
2023/06/28	79	60.68	7	60.80	60.20	72	8,088	0.89%
2023/06/27	110	60.50	14	60.56	60.30	96	8,140	1.18%	大買/
2023/06/26	77	61.71	37	61.73	61.50	40	8,182	0.49%
2023/06/21	67	62.76	29.9	62.76	62.80	37.1	8,282	0.45%
2023/06/20	39	63.14	70	63.09	62.60	-31	8,346	-0.37%
2023/06/19	58	63.36	14	63.06	63.10	44	8,460	0.52%
2023/06/16	48	62.82	140	62.78	62.50	-92	8,794	-1.05%	大賣/
2023/06/15	4	63.45	308	63.58	63.00	-304	9,082	-3.35%	大賣/鉅額交易
2023/06/14	28.5	62.43	160	62.54	62.40	-131.5	9,126	-1.44%	大賣/鉅額交易
2023/06/13	23	61.94	168	62.06	61.90	-145	9,161	-1.58%	大賣/鉅額交易
2023/06/12	35	61.51	116	61.23	61.20	-81	9,191	-0.88%	大賣/
2023/06/09	76	62.29	20	62.24	62.10	56	9,230	0.61%
2023/06/08	175	62.25	96	62.70	62.00	79	9,368	0.84%	大買/
2023/06/07	208	64.07	39.8	64.07	64.00	168.2	9,386	1.79%	大買/鉅額交易
2023/06/06	52	64.70	65	65.40	64.30	-13	9,529	-0.14%
2023/06/05	245	65.78	15	65.75	65.40	230	9,763	2.36%	大買/鉅額交易
2023/06/02	177	66.53	57.4	66.29	66.10	119.6	10,012	1.19%	大買/鉅額交易
2023/06/01	203	64.12	56	64.75	65.60	147	10,007	1.47%	大買/鉅額交易
2023/05/31	50.3	65.50	33	65.78	65.00	17.3	10,015	0.17%
2023/05/30	18	67.18	83	67.06	66.20	-65	9,969	-0.65%
2023/05/29	35	67.23	79	67.02	67.30	-44	9,929	-0.44%
2023/05/26	95	66.29	346	66.25	65.60	-251	9,777	-2.57%	大賣/鉅額交易
2023/05/25	169	64.51	66	64.60	64.20	103	9,520	1.08%	大買/鉅額交易
2023/05/24	17	63.11	128.6	63.18	62.90	-111.6	9,429	-1.18%	大賣/鉅額交易
2023/05/23	60	62.43	160	62.67	62.70	-100	9,358	-1.07%	大賣/
2023/05/22	58	62.11	98	62.28	63.10	-40	9,310	-0.43%
2023/05/19	406	68.06	1,662	65.77	62.30	-1,256	9,216	-13.63%	大買/大賣/鉅額交易
2023/05/18	7	65.64	36	65.90	68.50	-29	8,551	-0.34%
2023/05/17	451.7	62.13	304	62.00	62.30	147.7	8,429	1.75%	大買/大賣/鉅額交易
2023/05/16	224	61.38	105	61.08	60.90	119	8,386	1.42%	大買/大賣/鉅額交易
2023/05/15	277	60.98	74	60.81	60.80	203	8,444	2.40%	大買/鉅額交易
2023/05/12	320	60.24	139	60.90	61.20	181	8,427	2.15%	大買/大賣/鉅額交易
2023/05/11	244	58.84	103	59.54	59.60	141	8,352	1.69%	大買/大賣/鉅額交易
2023/05/10	110.6	59.97	42	59.87	59.90	68.6	8,277	0.83%	大買/
2023/05/09	45	60.84	568	60.59	59.90	-523	8,245	-6.34%	大賣/鉅額交易
2023/05/08	483	61.95	269	61.67	62.30	214	8,010	2.67%	大買/大賣/鉅額交易
2023/05/05	133	60.66	397	60.26	60.20	-264	7,686	-3.43%	大買/大賣/鉅額交易
2023/05/04	65	60.44	218	60.04	59.60	-153	7,521	-2.03%	大賣/鉅額交易
2023/05/03	187	59.99	470	59.60	59.50	-283	7,373	-3.84%	大買/大賣/鉅額交易
2023/05/02	315	62.14	502	61.02	61.10	-187	7,183	-2.60%	大買/大賣/鉅額交易
2023/04/28	547	58.16	177	58.35	58.30	370	6,574	5.63%	大買/大賣/鉅額交易
2023/04/27	185	56.24	58	56.04	55.80	127	6,356	2.00%	大買/鉅額交易
2023/04/26	253	55.41	76.1	55.90	55.40	176.9	6,290	2.81%	大買/鉅額交易
2023/04/25	112	56.22	34	57.06	55.80	78	6,168	1.26%	大買/
2023/04/24	160	57.52	122	57.57	57.60	38	6,060	0.63%	大買/大賣/
2023/04/21	248	55.91	87	55.45	56.00	161	5,933	2.71%	大買/鉅額交易
2023/04/20	44	57.85	47	58.50	56.80	-3	5,815	-0.05%
2023/04/19	67.3	57.81	99	58.07	57.20	-31.7	5,624	-0.56%
2023/04/18	67	59.27	160	58.45	57.30	-93	5,512	-1.69%	大賣/
2023/04/17	58	59.33	413	59.63	59.60	-355	5,343	-6.64%	大賣/鉅額交易
2023/04/14	110	55.89	203	57.32	56.60	-93	4,930	-1.89%	大買/大賣/
2023/04/13	276	54.94	88	55.43	55.00	188	4,749	3.96%	大買/鉅額交易
2023/04/12	61.7	55.95	115	56.01	56.00	-53.3	4,671	-1.14%	大賣/
2023/04/11	216	57.12	353	56.47	56.90	-137	4,589	-2.99%	大買/大賣/鉅額交易
2023/04/10	70	56.54	395	57.92	59.00	-325	4,381	-7.42%	大賣/鉅額交易
2023/04/07	27	55.02	57	55.02	55.00	-30	4,178	-0.72%
2023/04/06	135	54.27	50	54.16	54.50	85	4,154	2.05%	大買/
2023/03/31	182	54.92	10	55.20	55.10	172	4,113	4.18%	大買/鉅額交易
2023/03/30	16	55.39	5	55.70	55.30	11	4,063	0.27%
2023/03/29	23	55.67	24.1	55.75	55.60	-1.1	4,028	-0.03%
2023/03/28	580	55.34	2	55.70	55.60	578	3,997	14.46%	大買/鉅額交易
2023/03/27	160	56.92	24	56.99	56.10	136	3,923	3.47%	大買/鉅額交易
2023/03/24	29	56.94	187	57.47	57.00	-158	3,848	-4.11%	大賣/鉅額交易
2023/03/23	22	56.40	48	56.69	57.00	-26	3,720	-0.70%
2023/03/22	104.8	56.31	93	56.25	56.20	11.8	3,636	0.33%	大買/
2023/03/21	115	56.85	217	57.50	56.70	-102	3,487	-2.92%	大買/大賣/鉅額交易
2023/03/20	61	55.82	81	55.56	56.00	-20	3,121	-0.64%
2023/03/17	57	52.72	84	52.94	52.60	-27	2,802	-0.96%
2023/03/16	133	54.31	50	54.41	54.50	83	2,649	3.13%	大買/
2023/03/15	75	54.88	18.2	54.98	55.00	56.8	2,566	2.21%
2023/03/14	20	55.50	48	56.03	54.80	-28	2,499	-1.12%
2023/03/13	35	54.80	101	55.87	56.20	-66	2,418	-2.73%	大賣/
2023/03/10	112	54.56	31	54.67	54.60	81	2,246	3.61%	大買/
2023/03/09	10	56.90	66	56.72	56.30	-56	2,138	-2.62%
2023/03/08	65.2	56.04	105	57.00	57.40	-39.8	1,935	-2.06%	大賣/
2023/03/07	135	55.37	37	54.70	55.10	98	1,641	5.97%	大買/
2023/03/06	2	51.65	51	51.49	51.50	-49	1,333	-3.68%
2023/03/03	0	0.00	111	49.95	50.50	-111	1,234	-8.99%	大賣/鉅額交易
2023/03/02	17	49.39	39	49.38	49.55	-22	1,127	-1.95%
2023/03/01	28	49.56	76	49.62	49.60	-48	1,091	-4.40%
2023/02/24	24	48.63	12	48.90	48.65	12	988	1.21%
2023/02/23	0	0.00	67	48.72	48.40	-67	934	-7.17%
2023/02/22	80	48.47	6	48.73	48.80	74	856	8.64%
2023/02/21	23	47.24	0	0.00	47.30	23	729	3.15%
2023/02/20	42	47.56	0	0.00	47.60	42	706	5.94%
2023/02/17	8	47.14	0	0.00	47.00	8	668	1.20%
2023/02/16	8	47.33	28	47.13	47.40	-20	651	-3.07%
2023/02/15	8	47.24	3	47.20	47.45	5	622	0.80%
2023/02/14	3	47.60	8	48.03	47.35	-5	582	-0.86%
2023/02/13	3	46.67	21	47.17	47.70	-18	474	-3.79%
2023/02/10	4	46.04	23	46.19	46.00	-19	355	-5.35%
2023/02/09	2	45.43	56	45.69	45.65	-54	293	-18.39%
2023/02/08	61	44.51	11	44.51	44.95	50	239	20.89%
2023/02/07	1	44.10	12	43.98	44.05	-11	216	-5.09%
2023/02/06	18	43.12	0	0.00	43.40	18	196	9.15%
2023/02/03	1	42.50	5	42.60	42.60	-4	187	-2.14%
2023/02/02	0	0.00	13	42.55	42.60	-13	185	-7.01%
2023/02/01	2	42.10	0	0.00	42.45	2	179	1.11%
2023/01/31	0	0.00	1	41.75	41.85	-1	176	-0.57%
2023/01/30	1	41.65	0	0.00	41.70	1	174	0.57%
2023/01/17	2	41.20	0	0.00	41.30	2	170	1.17%
2023/01/12	0	0.00	7	41.19	41.20	-7	191	-3.66%
2023/01/10	1	41.50	13	41.40	41.55	-12	190	-6.30%
2023/01/09	21	41.28	0	0.00	41.40	21	190	11.04%
2023/01/06	0	0.00	11	40.75	40.90	-11	186	-5.88%
2023/01/05	24	40.74	3	40.78	40.80	21	190	11.02%
2023/01/03	0	0.00	1	40.15	40.10	-1	192	-0.52%
2022/12/30	8	39.93	0	0.00	40.15	8	194	4.12%
2022/12/26	1	40.10	0	0.00	40.30	1	196	0.51%
2022/12/22	0	0.00	1	40.35	40.25	-1	199	-0.50%
2022/12/21	0	0.00	1	40.25	40.35	-1	204	-0.49%
2022/12/20	0	0.00	13	40.23	40.00	-13	205	-6.33%
2022/12/19	1	40.40	0	0.00	40.45	1	210	0.47%
2022/12/16	1	40.50	0	0.00	40.55	1	213	0.47%
2022/12/15	0	0.00	7	40.83	40.90	-7	212	-3.29%
2022/12/13	8	40.96	0	0.00	40.85	8	215	3.71%
2022/12/12	34	40.57	0	0.00	40.80	34	215	15.79%
2022/12/09	13	40.02	0	0.00	40.10	13	212	6.11%
2022/12/07	1	39.90	3	39.92	39.95	-2	213	-0.94%
2022/12/06	0	0.00	5	40.20	40.05	-5	214	-2.33%
2022/12/05	0	0.00	4	40.45	40.55	-4	215	-1.86%
2022/12/02	0	0.00	14	40.47	40.40	-14	219	-6.37%
2022/12/01	35	40.59	6	40.35	40.60	29	224	12.92%
2022/11/30	0	0.00	4	40.00	39.95	-4	223	-1.79%
2022/11/29	0	0.00	1	40.00	39.95	-1	226	-0.44%
2022/11/28	2	39.90	12	39.88	39.85	-10	229	-4.36%
2022/11/25	0	0.00	12	39.90	39.90	-12	231	-5.19%
2022/11/24	0	0.00	2	39.90	40.10	-2	231	-0.87%
2022/11/22	0	0.00	10	39.33	39.55	-10	235	-4.25%
2022/11/18	0	0.00	2	39.20	39.00	-2	248	-0.81%
2022/11/17	0	0.00	1	39.15	39.10	-1	253	-0.39%
2022/11/16	0	0.00	6	39.09	38.95	-6	254	-2.35%
2022/11/15	0	0.00	2	39.05	39.15	-2	253	-0.79%
2022/11/14	0	0.00	9	39.03	39.05	-9	253	-3.54%
2022/11/11	6	39.18	2	39.23	39.00	4	254	1.57%
2022/11/10	9	38.97	0	0.00	38.95	9	256	3.51%
2022/11/09	10	38.85	16	38.88	38.80	-6	258	-2.32%
2022/11/08	8	38.89	3	38.80	38.80	5	258	1.93%
2022/11/07	5	38.58	7	38.76	38.80	-2	258	-0.77%
2022/11/04	45	38.55	0	0.00	38.80	45	259	17.36%
2022/11/03	5	38.44	0	0.00	38.40	5	261	1.91%
2022/11/02	0	0.00	4	38.51	38.50	-4	270	-1.48%
2022/11/01	0	0.00	9	38.40	38.40	-9	286	-3.14%
2022/10/31	1	38.05	0	0.00	38.45	1	294	0.34%
2022/10/28	1	37.85	0	0.00	37.85	1	308	0.32%
2022/10/27	2	38.20	10	37.92	37.90	-8	311	-2.57%
2022/10/26	3	37.35	5	37.31	37.40	-2	312	-0.64%
2022/10/25	4	37.50	2	37.60	37.50	2	321	0.62%
2022/10/24	0	0.00	4	38.00	37.85	-4	324	-1.23%
2022/10/21	8	37.74	0	0.00	37.95	8	328	2.43%
2022/10/20	0	0.00	22	37.62	38.25	-22	329	-6.67%
2022/10/19	2	38.35	25	38.44	38.45	-23	309	-7.44%
2022/10/18	5	38.07	9	38.24	38.50	-4	309	-1.29%
2022/10/17	14	37.55	10	37.97	38.35	4	309	1.29%
2022/10/14	3	38.42	14	38.01	38.35	-11	309	-3.56%
2022/10/13	0	0.00	35	37.32	37.90	-35	310	-11.29%
2022/10/11	0	0.00	26	37.85	38.05	-26	307	-8.45%
2022/10/07	0	0.00	2	38.98	38.80	-2	306	-0.65%
2022/10/06	3	39.15	0	0.00	39.15	3	308	0.97%
2022/10/04	0	0.00	3	39.20	39.10	-3	311	-0.96%
2022/09/30	2	38.50	7	38.85	38.95	-5	311	-1.61%
2022/09/28	4	39.05	29	38.69	38.65	-25	316	-7.91%
2022/09/27	0	0.00	1	39.40	39.45	-1	315	-0.32%
2022/09/26	2	39.58	47	39.51	39.50	-45	317	-14.17%
2022/09/23	1	40.75	1	40.70	40.25	0	321	0.00%
2022/09/22	0	0.00	3	40.42	40.75	-3	323	-0.93%
2022/09/21	4	40.85	16	40.58	40.55	-12	323	-3.71%
2022/09/20	2	41.15	8	40.87	40.95	-6	322	-1.86%
2022/09/19	0	0.00	5	40.83	40.90	-5	324	-1.54%
2022/09/16	1	41.55	1	41.20	41.30	0	324	0.00%
2022/09/14	0	0.00	6	41.49	41.50	-6	327	-1.83%
2022/09/13	0	0.00	17	42.03	41.85	-17	327	-5.19%
2022/09/12	0	0.00	15	42.09	42.00	-15	333	-4.49%
2022/09/08	33	41.80	0	0.00	42.05	33	333	9.88%
2022/09/07	20	41.03	0	0.00	40.85	20	329	6.07%
2022/09/06	0	0.00	19	40.77	40.60	-19	325	-5.83%
2022/09/05	6	41.58	1	41.70	41.60	5	322	1.55%
2022/09/02	5	41.20	0	0.00	41.10	5	320	1.56%
2022/08/31	1	42.05	0	0.00	42.20	1	318	0.31%
2022/08/30	3	41.90	0	0.00	42.00	3	319	0.94%
2022/08/29	1	41.60	2	41.75	41.80	-1	319	-0.31%
2022/08/26	51	42.56	0	0.00	42.55	51	313	16.27%
2022/08/25	7	42.05	0	0.00	42.05	7	304	2.30%
2022/08/24	14	42.08	0	0.00	41.80	14	302	4.62%
2022/08/19	1	41.60	0	0.00	41.60	1	294	0.34%
2022/08/18	2	41.65	0	0.00	41.70	2	293	0.68%
2022/08/17	5	41.71	8	41.40	41.35	-3	292	-1.03%
2022/08/16	11	41.85	0	0.00	41.75	11	289	3.80%
2022/08/15	0	0.00	4	41.64	41.60	-4	287	-1.39%
2022/08/12	0	0.00	8	41.50	41.45	-8	284	-2.81%
2022/08/11	0	0.00	3	41.75	41.45	-3	284	-1.05%
2022/08/09	0	0.00	16	41.75	41.60	-16	279	-5.73%
2022/08/08	12	42.08	15	41.51	41.60	-3	270	-1.11%
2022/08/05	0	0.00	70	40.48	40.70	-70	255	-27.36%
2022/08/04	72	40.04	0	0.00	40.60	72	252	28.56%
2022/08/03	20	39.20	0	0.00	39.15	20	237	8.43%
2022/08/02	14	39.17	0	0.00	39.15	14	237	5.89%
2022/08/01	58	39.24	0	0.00	39.15	58	237	24.41%
2022/07/29	6	39.19	0	0.00	39.20	6	230	2.60%
2022/07/28	8	39.00	0	0.00	38.90	8	229	3.49%
2022/07/27	0	0.00	22.2	38.94	38.95	-22.2	225	-9.83%
2022/07/26	13	39.40	2	39.30	39.40	11	226	4.86%
2022/07/22	2	39.80	0	0.00	39.80	2	230	0.87%
2022/07/20	20.2	39.33	11	39.29	39.15	9.2	240	3.81%
2022/07/18	14	39.14	1	38.85	39.30	13	246	5.26%
2022/07/15	3	38.57	0	0.00	38.60	3	246	1.22%
2022/07/13	4	38.63	0	0.00	38.55	4	245	1.63%
2022/07/12	2	38.38	0	0.00	38.20	2	244	0.82%
2022/07/11	4	39.00	1	39.00	39.00	3	249	1.20%
2022/07/08	3	39.15	4	39.03	39.10	-1	251	-0.40%
2022/07/07	14	37.85	1.6	38.41	38.45	12.4	252	4.92%
2022/07/06	5	37.52	9	37.60	37.30	-4	254	-1.57%
2022/07/05	27	38.15	0	0.00	37.95	27	263	10.24%
2022/07/04	5	37.89	2	37.80	37.80	3	259	1.15%
2022/07/01	0	0.00	19	38.01	37.55	-19	264	-7.18%
2022/06/30	2	39.18	12	38.90	38.90	-10	259	-3.86%
2022/06/29	0	0.00	5	39.60	39.65	-5	258	-1.93%
2022/06/28	1	39.80	0	0.00	39.80	1	265	0.38%
2022/06/24	0	0.00	10	39.88	39.70	-10	274	-3.64%
2022/06/23	0	0.00	15	39.25	39.40	-15	278	-5.38%
2022/06/22	0	0.00	10.8	39.44	39.40	-10.8	287	-3.75%
2022/06/20	1	39.70	2	39.75	39.55	-1	302	-0.33%
2022/06/17	0	0.00	1	40.15	40.20	-1	302	-0.33%
2022/06/15	0	0.00	5.5	41.10	41.15	-5.5	314	-1.75%
2022/06/14	0	0.00	4	40.83	40.85	-4	329	-1.21%
2022/06/13	1	41.00	9	40.99	40.90	-8	402	-1.99%
2022/06/10	1	41.30	0	0.00	41.30	1	444	0.23%
2022/06/09	1	41.40	0	0.00	41.40	1	483	0.21%
2022/06/08	0.6	41.50	0.8	41.50	41.45	-0.3	506	-0.05%
2022/06/06	3	41.68	1	41.65	41.65	2	577	0.35%
2022/06/02	16.6	41.96	2	41.98	41.80	14.6	602	2.42%
2022/06/01	5	41.97	3	41.88	42.00	2	638	0.31%
2022/05/31	1	41.65	3	41.47	41.65	-2	664	-0.30%
2022/05/30	0	0.00	4	41.58	41.55	-4	698	-0.57%
2022/05/27	0	0.00	1	41.35	41.35	-1	726	-0.14%
2022/05/26	1	41.40	0	0.00	41.40	1	769	0.13%
2022/05/25	1	41.40	0	0.00	41.30	1	844	0.12%
2022/05/24	3	41.33	6	41.38	41.30	-3	945	-0.32%
2022/05/23	4	41.81	2	41.78	41.80	2	949	0.21%
2022/05/20	10	41.70	1	41.55	41.80	9	955	0.94%
2022/05/19	5	41.37	2	41.15	41.35	3	960	0.31%
2022/05/18	8	41.94	37.7	41.88	42.00	-29.7	962	-3.09%
2022/05/17	4	41.50	0	0.00	41.60	4	965	0.41%
2022/05/16	7	41.01	0	0.00	41.00	7	969	0.72%
2022/05/13	12	40.80	0	0.00	40.85	12	970	1.24%
2022/05/12	11	41.00	8	40.93	40.55	3	973	0.31%
2022/05/11	5	41.39	1	41.35	41.35	4	970	0.41%
2022/05/10	5	41.36	2	41.30	41.90	3	977	0.31%
2022/05/09	3	41.78	7	41.68	41.65	-4	979	-0.41%
2022/05/06	0	0.00	3	41.97	42.30	-3	989	-0.30%
2022/05/05	0	0.00	6	42.25	42.30	-6	992	-0.60%
2022/05/04	0	0.00	9	41.75	41.90	-9	993	-0.91%
2022/05/03	0	0.00	13	41.44	41.35	-13	996	-1.30%
2022/04/29	1	41.80	9	41.70	41.65	-8	998	-0.80%
2022/04/28	0	0.00	1	41.70	41.55	-1	1,000	-0.10%
2022/04/27	14.9	41.28	71.4	41.27	41.25	-56.5	1,001	-5.64%
2022/04/26	0	0.00	27	42.09	42.10	-27	996	-2.71%
2022/04/25	2	42.20	31	42.23	42.10	-29	1,003	-2.89%
2022/04/22	1	42.95	21	42.89	42.90	-20	1,001	-2.00%
2022/04/21	1	43.15	15	43.15	43.15	-14	1,003	-1.39%
2022/04/20	7	43.02	40.5	42.97	42.90	-33.5	1,004	-3.33%
2022/04/19	25	43.02	3	43.07	43.05	22	1,005	2.19%
2022/04/18	2	42.75	1	42.75	42.75	1	1,010	0.10%
2022/04/15	19	42.97	2	43.00	42.95	17	1,014	1.68%
2022/04/14	16	43.15	0	0.00	43.10	16	1,015	1.58%
2022/04/13	0	0.00	11.7	43.30	43.30	-11.7	1,016	-1.15%
2022/04/12	7	43.10	2	43.05	43.10	5	1,017	0.49%
2022/04/11	4	43.39	65	43.36	43.20	-61	1,018	-5.99%
2022/04/08	16	44.26	0	0.00	44.25	16	1,014	1.58%
2022/04/07	8	44.21	34	44.32	44.15	-26	1,022	-2.54%
2022/04/06	18.5	44.90	7	44.91	45.00	11.5	1,026	1.12%
2022/04/01	23	44.57	1	44.45	44.60	22	1,031	2.13%
2022/03/31	0	0.00	1	44.60	44.55	-1	1,036	-0.10%
2022/03/30	22.9	44.87	5	44.84	44.85	17.9	1,049	1.70%
2022/03/29	0	0.00	30	44.99	44.85	-30	1,047	-2.86%
2022/03/28	0	0.00	19	45.05	45.40	-19	1,048	-1.81%
2022/03/25	0	0.00	32	45.21	45.50	-32	1,043	-3.07%
2022/03/24	0	0.00	11	44.88	44.90	-11	1,038	-1.06%
2022/03/23	4	44.92	8	44.92	44.85	-4	1,039	-0.39%
2022/03/22	0	0.00	7	44.85	44.95	-7	1,036	-0.68%
2022/03/21	0	0.00	7	45.31	45.15	-7	1,033	-0.68%
2022/03/18	0	0.00	16	45.06	45.10	-16	1,037	-1.54%
2022/03/17	0	0.00	34	44.87	44.85	-34	1,039	-3.27%
2022/03/16	16.5	44.11	96	44.33	44.10	-79.5	1,030	-7.71%
2022/03/15	9	48.93	0	0.00	48.80	9	967	0.93%
2022/03/14	12	49.49	0	0.00	49.45	12	927	1.29%
2022/03/11	20.4	49.28	0	0.00	49.30	20.4	890	2.29%
2022/03/10	6	49.45	15	49.39	49.50	-9	866	-1.04%
2022/03/09	4	48.74	7	48.81	49.10	-3	833	-0.36%
2022/03/08	24	47.91	0	0.00	47.70	24	800	3.00%
2022/03/07	42	47.59	4	48.11	48.15	38	779	4.87%
2022/03/04	10	48.92	3	49.03	48.75	7	752	0.93%
2022/03/03	84.1	48.83	1	48.70	48.85	83.1	736	11.28%
2022/03/02	76	48.32	0	0.00	48.40	76	716	10.60%
2022/03/01	16	48.04	10	47.80	48.05	6	693	0.87%
2022/02/25	46	47.58	0	0.00	47.75	46	653	7.04%
2022/02/24	106	46.32	0	0.00	46.15	106	582	18.19%	大買/鉅額交易
2022/02/23	3	44.23	0	0.00	44.45	3	485	0.62%
2022/02/22	0	0.00	2	43.93	44.05	-2	487	-0.41%
2022/02/21	1	44.35	3	44.28	44.35	-2	488	-0.41%
2022/02/18	0	0.00	8	43.98	44.05	-8	489	-1.63%
2022/02/17	0	0.00	2	43.98	43.90	-2	497	-0.40%
2022/02/16	0	0.00	5	43.97	44.00	-5	499	-1.00%
2022/02/15	0	0.00	2	43.73	43.60	-2	500	-0.40%
2022/02/14	0	0.00	1	43.60	43.60	-1	504	-0.20%
2022/02/11	0	0.00	2	43.98	44.05	-2	503	-0.40%
2022/02/10	0	0.00	3	44.08	44.05	-3	506	-0.59%
2022/02/09	0	0.00	4	44.53	44.55	-4	509	-0.79%
2022/02/08	20.3	44.37	2	44.25	44.50	18.3	514	3.56%
2022/02/07	0	0.00	18	43.66	43.90	-18	528	-3.41%
2022/01/26	0	0.00	1	43.10	43.10	-1	538	-0.19%
2022/01/25	3	43.08	1	43.00	43.00	2	626	0.32%
2022/01/24	3	43.17	2	42.93	43.20	1	654	0.15%
2022/01/21	2	43.63	0	0.00	43.50	2	689	0.29%
2022/01/20	1	44.10	0	0.00	44.10	1	694	0.14%
2022/01/19	0	0.00	6	44.04	44.00	-6	697	-0.86%
2022/01/18	4	44.40	1	44.10	44.20	3	696	0.43%
2022/01/13	0	0.00	5	43.70	43.65	-5	699	-0.71%
2022/01/12	0	0.00	4.3	43.77	43.75	-4.3	700	-0.62%
2022/01/11	4	43.75	4	43.63	43.85	0	702	0.00%
2022/01/10	0	0.00	5	43.47	43.70	-5	706	-0.71%
2022/01/07	0	0.00	7	43.10	43.05	-7	714	-0.98%
2022/01/06	0	0.00	2	43.10	43.05	-2	762	-0.26%
2022/01/04	1	43.45	0	0.00	43.35	1	767	0.13%
2022/01/03	3	43.95	19	43.85	43.80	-16	768	-2.08%
2021/12/30	2	44.05	1	44.00	44.00	1	794	0.13%
2021/12/29	7	43.66	0	0.00	43.80	7	789	0.89%
2021/12/28	14	43.18	2	43.25	43.30	12	783	1.53%
2021/12/27	7	42.81	0	0.00	42.80	7	787	0.89%
2021/12/24	5	43.10	5	42.90	42.90	0	793	0.00%
2021/12/23	2	43.40	2	43.40	43.25	0	788	0.00%
2021/12/21	5	42.79	7	42.79	42.85	-2	791	-0.25%
2021/12/20	0	0.00	7	42.65	42.70	-7	793	-0.88%
2021/12/17	1	42.65	6	42.77	42.60	-5	794	-0.63%
2021/12/16	0	0.00	3	42.93	42.90	-3	796	-0.38%
2021/12/15	1	42.90	8	42.90	42.90	-7	797	-0.88%
2021/12/14	0	0.00	3	43.00	42.85	-3	796	-0.38%
2021/12/13	4	43.55	2	43.40	43.35	2	787	0.25%
2021/12/10	0	0.00	3	43.67	43.60	-3	781	-0.38%
2021/12/09	3	44.15	8	44.04	43.85	-5	783	-0.64%
2021/12/08	5	44.15	8	44.12	44.05	-3	788	-0.38%
2021/12/07	3	44.13	13	44.17	44.10	-10	793	-1.26%
2021/12/06	3	44.25	2	44.25	44.15	1	800	0.12%
2021/12/03	1	44.10	12	44.05	44.10	-11	829	-1.33%
2021/12/01	6	44.45	2	44.40	44.60	4	894	0.45%
2021/11/30	5	44.48	2	44.23	44.35	3	1,058	0.28%
2021/11/29	1	44.30	3	44.52	44.55	-2	1,125	-0.18%
2021/11/26	1	44.55	7	45.36	44.50	-6	1,129	-0.53%
2021/11/25	0	0.00	4	45.29	45.30	-4	1,121	-0.36%
2021/11/24	1	45.05	7	45.00	45.25	-6	1,120	-0.54%
2021/11/23	4	45.20	8	45.14	45.15	-4	1,121	-0.36%
2021/11/22	1	45.45	2	45.18	45.40	-1	1,119	-0.09%
2021/11/19	0	0.00	4	45.66	45.10	-4	1,119	-0.36%
2021/11/18	0	0.00	4	45.74	45.50	-4	1,121	-0.36%
2021/11/17	0	0.00	26	45.95	45.90	-26	1,118	-2.32%
2021/11/16	3	46.23	6	46.09	46.05	-3	1,117	-0.27%
2021/11/15	0	0.00	25	45.74	45.70	-25	1,111	-2.25%
2021/11/12	2	45.45	3	45.40	45.60	-1	1,113	-0.09%
2021/11/11	26	45.47	5	45.41	45.25	21	1,116	1.88%
2021/11/10	8	45.53	0	0.00	45.45	8	1,124	0.71%
2021/11/09	14	45.63	11	45.50	45.50	3	1,126	0.27%
2021/11/08	18	45.82	21	45.62	45.50	-3	1,124	-0.27%
2021/11/05	6	45.86	5	45.92	45.85	1	1,122	0.09%
2021/11/04	38	46.49	7	46.30	46.25	31	1,116	2.78%
2021/11/03	42	46.30	1	46.00	46.30	41	1,093	3.75%
2021/11/02	6	47.09	12	46.88	45.70	-6	1,083	-0.55%
2021/11/01	18	46.48	77	46.22	46.80	-59	996	-5.92%
2021/10/29	41	45.68	0	0.00	46.10	41	968	4.23%
2021/10/28	3	44.55	0	0.00	44.50	3	932	0.32%
2021/10/27	1	44.30	4	44.46	44.40	-3	932	-0.32%
2021/10/26	0	0.00	6	43.90	43.85	-6	933	-0.64%
2021/10/25	1	43.75	9	43.77	43.85	-8	935	-0.86%
2021/10/21	17	44.21	113	43.90	43.85	-96	949	-10.11%	大賣/
2021/10/20	29	44.56	13	44.53	44.45	16	941	1.70%
2021/10/19	39	44.58	0	0.00	44.50	39	943	4.13%
2021/10/18	66	43.87	0	0.00	43.95	66	956	6.90%
2021/10/15	23	43.02	0	0.00	43.05	23	976	2.36%
2021/10/14	34	43.00	178	42.63	42.70	-144	982	-14.65%	大賣/鉅額交易
2021/10/13	0	0.00	36	45.29	45.05	-36	963	-3.73%
2021/10/12	3	45.63	16	45.69	45.85	-13	1,007	-1.29%
2021/10/08	1	46.10	12	46.17	46.05	-11	1,117	-0.98%
2021/10/07	101	46.25	1	45.55	46.35	100	1,155	8.65%	大買/
2021/10/06	3	44.07	23	44.16	44.10	-20	1,175	-1.70%
2021/10/05	11	44.25	0	0.00	44.35	11	1,194	0.92%
2021/10/04	18	44.67	61	44.33	44.00	-43	1,209	-3.55%
2021/10/01	20	44.99	69	45.42	45.00	-49	1,220	-4.01%
2021/09/30	89	46.52	8	45.62	46.60	81	1,256	6.45%
2021/09/29	0	0.00	62	45.42	45.40	-62	1,310	-4.73%
2021/09/28	11	46.40	4	46.14	46.45	7	1,335	0.52%
2021/09/27	0	0.00	2	46.25	46.15	-2	1,336	-0.15%
2021/09/24	0	0.00	36	46.59	46.40	-36	1,346	-2.67%
2021/09/23	29	46.49	0	0.00	46.45	29	1,345	2.15%
2021/09/22	10	45.43	0	0.00	45.40	10	1,338	0.75%
2021/09/17	0	0.00	4	46.05	46.05	-4	1,337	-0.30%
2021/09/14	0	0.00	15	46.58	46.50	-15	1,344	-1.12%
2021/09/13	64	46.60	7	46.48	46.40	57	1,348	4.23%
2021/09/10	41	45.86	0	0.00	45.90	41	1,343	3.05%
2021/09/09	47	45.37	0	0.00	45.45	47	1,342	3.50%
2021/09/08	110	45.14	1	45.50	44.75	109	1,336	8.16%	大買/鉅額交易
2021/09/07	36	45.69	2	46.40	44.85	34	1,312	2.59%
2021/09/06	10	46.49	0	0.00	46.30	10	1,271	0.79%
2021/09/03	4	47.49	135	47.62	47.15	-131	1,249	-10.48%	大賣/鉅額交易
2021/09/02	93	46.06	0	0.00	47.20	93	1,088	8.54%
2021/09/01	0	0.00	7	44.30	44.95	-7	1,023	-0.68%
2021/08/31	2	43.90	5	43.91	43.85	-3	1,017	-0.29%
2021/08/30	0	0.00	7	43.60	43.65	-7	1,020	-0.69%
2021/08/27	0	0.00	3	43.40	43.40	-3	1,026	-0.29%
2021/08/26	0	0.00	2	43.15	43.20	-2	1,034	-0.19%
2021/08/25	4	43.01	2	43.25	43.10	2	1,055	0.19%
2021/08/24	41	42.77	2	43.10	43.10	39	1,059	3.68%
2021/08/23	1	41.85	0	0.00	41.85	1	1,062	0.09%
2021/08/20	6	40.64	1	40.85	40.90	5	1,072	0.47%
2021/08/19	6	41.09	4	41.31	40.90	2	1,096	0.18%
2021/08/18	9	41.28	10	41.07	41.90	-1	1,098	-0.09%
2021/08/17	5	41.47	0	0.00	41.25	5	1,104	0.45%
2021/08/16	6	41.65	26	41.78	41.80	-20	1,107	-1.81%
2021/08/13	2	43.00	6	42.85	43.00	-4	1,103	-0.36%
2021/08/12	12	43.35	5	43.33	43.25	7	1,108	0.63%
2021/08/11	2	42.65	13	43.26	42.95	-11	1,119	-0.98%
2021/08/10	0	0.00	6	43.60	43.55	-6	1,137	-0.53%
2021/08/09	1	43.50	7	43.50	43.50	-6	1,173	-0.51%
2021/08/06	20	43.60	1	43.30	43.70	19	1,190	1.60%
2021/08/05	4	43.53	0	0.00	43.45	4	1,214	0.33%
2021/08/04	3	43.60	10	43.48	43.65	-7	1,280	-0.55%
2021/08/03	1	43.40	4	43.35	43.35	-3	1,317	-0.23%
2021/08/02	8	43.24	0	0.00	43.20	8	1,340	0.60%
2021/07/29	0	0.00	1	44.15	43.90	-1	1,445	-0.07%
2021/07/28	10	43.37	26	43.50	43.75	-16	1,487	-1.08%
2021/07/27	0	0.00	18	44.55	44.20	-18	1,562	-1.15%
2021/07/26	1	44.55	1	45.00	45.00	0	1,589	0.00%
2021/07/23	1	44.20	0	0.00	44.15	1	1,623	0.06%
2021/07/22	0	0.00	2	44.05	43.80	-2	1,672	-0.12%
2021/07/21	0	0.00	43	44.42	44.10	-43	1,677	-2.56%
2021/07/20	0	0.00	7	45.20	45.10	-7	1,670	-0.42%
2021/07/19	0	0.00	81	46.29	45.90	-81	1,689	-4.79%
2021/07/16	41	47.26	9	47.09	47.15	32	1,710	1.87%
2021/07/15	85	50.00	0	0.00	49.80	85	1,695	5.01%
2021/07/14	0	0.00	8	49.40	49.40	-8	1,604	-0.50%
2021/07/13	0	0.00	25	49.71	49.35	-25	1,592	-1.57%
2021/07/12	0	0.00	15	49.21	49.20	-15	1,656	-0.91%
2021/07/09	7	48.90	3	49.13	49.20	4	1,680	0.24%
2021/07/08	0	0.00	1	48.80	48.90	-1	1,706	-0.06%
2021/07/07	0	0.00	21	49.50	49.15	-21	1,712	-1.23%
2021/07/06	30	48.90	6	48.72	49.10	24	1,709	1.40%
2021/07/05	42	47.38	0	0.00	47.70	42	1,673	2.51%
2021/06/28	1	45.90	0	0.00	45.90	1	1,769	0.06%
2021/06/25	16	45.93	0	0.00	45.90	16	1,778	0.90%
2021/06/24	13	45.59	0	0.00	45.65	13	1,795	0.72%
2021/06/23	0	0.00	22	44.90	45.10	-22	1,860	-1.18%
2021/06/22	1	44.90	20	45.08	44.90	-19	1,882	-1.01%
2021/06/15	12	46.07	1	46.00	46.05	11	2,013	0.55%
2021/06/11	0	0.00	6	45.98	46.00	-6	2,073	-0.29%
2021/06/10	1	46.10	7	46.01	46.10	-6	2,246	-0.27%
2021/06/09	0	0.00	1	46.00	46.00	-1	2,408	-0.04%
2021/06/08	0	0.00	7	46.44	46.35	-7	2,439	-0.29%
2021/06/07	1	46.70	6	46.50	46.85	-5	2,459	-0.20%
2021/06/04	6	46.91	0	0.00	46.90	6	2,480	0.24%
2021/06/03	1	47.25	2	47.23	47.00	-1	2,502	-0.04%
2021/06/02	0	0.00	1	47.20	47.20	-1	2,541	-0.04%
2021/06/01	2	47.00	0	0.00	47.00	2	2,576	0.08%
2021/05/31	6	46.95	1	46.80	46.80	5	2,614	0.19%
2021/05/28	0	0.00	6	46.93	46.95	-6	2,707	-0.22%
2021/05/27	0	0.00	5	46.64	47.00	-5	2,762	-0.18%
2021/05/26	9	46.01	4	46.04	46.25	5	2,954	0.17%
2021/05/25	3	45.80	7	45.87	45.65	-4	3,186	-0.13%
2021/05/24	0	0.00	5	45.17	45.50	-5	3,205	-0.16%
2021/05/21	0	0.00	3	44.68	44.80	-3	3,216	-0.09%
2021/05/19	2	43.60	1	44.50	44.50	1	3,255	0.03%
2021/05/18	1	42.45	2	43.75	44.25	-1	3,277	-0.03%
2021/05/17	11	41.88	3	42.28	41.55	8	3,261	0.25%
2021/05/14	2	45.28	4	44.54	44.20	-2	3,228	-0.06%
2021/05/13	0	0.00	22	44.83	44.40	-22	3,211	-0.69%
2021/05/12	7	44.74	8	44.90	44.90	-1	3,189	-0.03%
2021/05/11	28	47.55	0	0.00	48.00	28	3,128	0.89%
2021/05/07	1	49.45	9	49.97	49.45	-8	3,101	-0.26%
2021/05/06	3	47.80	1	47.50	47.55	2	3,017	0.07%
2021/05/05	0	0.00	8	48.98	48.20	-8	2,999	-0.27%
2021/05/04	2	47.58	42	48.02	48.60	-40	2,968	-1.35%
2021/05/03	1	48.35	0	0.00	47.55	1	2,901	0.03%
2021/04/29	0	0.00	8	49.20	49.05	-8	2,876	-0.28%
2021/04/28	7	50.29	0	0.00	50.30	7	2,852	0.25%
2021/04/27	9	49.20	0	0.00	49.05	9	2,831	0.32%
2021/04/26	72	49.50	9	49.43	49.40	63	2,866	2.20%
2021/04/23	14	49.42	4	49.40	49.25	10	3,037	0.33%
2021/04/22	7	48.30	16	49.60	48.30	-9	3,039	-0.30%
2021/04/21	21	49.93	1	50.20	50.20	20	3,001	0.67%
2021/04/20	8	49.45	28	49.24	49.80	-20	2,974	-0.67%
2021/04/19	3	49.17	7	49.13	49.20	-4	2,961	-0.14%
2021/04/16	5	49.49	57	50.61	49.45	-52	2,947	-1.76%
2021/04/15	5	47.77	1	47.40	48.45	4	2,838	0.14%
2021/04/14	5	46.84	0	0.00	46.85	5	2,800	0.18%
2021/04/13	1	47.40	0	0.00	47.40	1	2,778	0.04%
2021/04/12	2	48.05	1	48.20	48.20	1	2,776	0.04%
2021/04/09	11	47.55	0	0.00	47.60	11	2,745	0.40%
2021/04/08	14	47.90	0	0.00	47.90	14	2,720	0.51%
2021/04/07	12	47.78	4	47.79	47.85	8	2,700	0.30%
2021/04/01	44	46.50	1	46.75	46.75	43	2,628	1.64%
2021/03/31	5	46.35	3	46.33	46.40	2	2,618	0.08%
2021/03/30	12	46.20	0	0.00	46.20	12	2,629	0.46%
2021/03/26	0	0.00	50	46.68	46.45	-50	2,630	-1.90%
2021/03/25	2	46.30	1	46.60	46.30	1	2,630	0.04%
2021/03/24	17	46.31	0	0.00	46.40	17	2,638	0.64%
2021/03/22	8	45.90	4	46.08	45.90	4	2,591	0.15%
2021/03/19	0	0.00	3	45.77	45.90	-3	2,574	-0.12%
2021/03/18	7	45.61	0	0.00	45.75	7	2,555	0.27%
2021/03/17	16	45.96	0	0.00	46.10	16	2,517	0.64%
2021/03/16	0	0.00	41	46.46	47.00	-41	2,469	-1.66%
2021/03/15	6	45.55	34	45.79	46.60	-28	2,305	-1.21%
2021/03/12	28	44.30	0	0.00	44.25	28	2,148	1.30%
2021/03/11	9	43.85	0	0.00	43.85	9	2,145	0.42%
2021/03/10	3	43.98	1	43.95	43.95	2	2,127	0.09%
2021/03/09	0	0.00	6	43.64	43.90	-6	2,106	-0.28%
2021/03/08	7	43.40	1	43.45	43.60	6	2,084	0.29%
2021/03/04	0	0.00	8	44.39	44.45	-8	2,016	-0.40%
2021/03/03	0	0.00	18	43.86	44.00	-18	1,995	-0.90%
2021/03/02	0	0.00	10	43.37	43.35	-10	1,899	-0.53%
2021/02/26	1	43.60	415	43.52	43.60	-414	1,839	-22.50%	大賣/鉅額交易
2021/02/25	219	42.83	3	43.33	44.45	216	1,632	13.23%	大買/鉅額交易
2021/02/24	9	40.41	7	40.55	40.45	2	1,411	0.14%
2021/02/23	9	40.56	2	40.13	40.50	7	1,382	0.51%
2021/02/22	16	40.09	13	39.90	40.15	3	1,371	0.22%
2021/02/19	14	40.00	1	39.85	39.95	13	1,351	0.96%
2021/02/18	0	0.00	16	39.38	39.70	-16	1,320	-1.21%
2021/02/17	0	0.00	11	37.93	38.15	-11	1,291	-0.85%
2021/02/05	0	0.00	27	37.66	37.70	-27	1,284	-2.10%
2021/02/04	1	37.60	8	37.46	37.60	-7	1,285	-0.54%
2021/02/03	1	37.80	11	37.50	37.65	-10	1,287	-0.78%
2021/02/02	1	37.80	9	37.60	37.40	-8	1,296	-0.62%
2021/02/01	0	0.00	36	37.16	37.35	-36	1,296	-2.78%
2021/01/29	1	37.85	86	37.92	37.70	-85	1,288	-6.60%
2021/01/28	0	0.00	26	38.23	38.25	-26	1,281	-2.03%
2021/01/27	1	39.00	32	38.55	38.60	-31	1,273	-2.43%
2021/01/26	0	0.00	36	38.90	38.55	-36	1,275	-2.82%
2021/01/25	0	0.00	52	38.50	38.50	-52	1,272	-4.09%
2021/01/22	0	0.00	36	38.78	38.95	-36	1,263	-2.85%
2021/01/21	0	0.00	28	39.09	38.85	-28	1,258	-2.22%
2021/01/20	0	0.00	45	39.62	38.70	-45	1,244	-3.62%
2021/01/18	55	41.20	323	40.71	40.40	-268	1,172	-22.86%	大賣/鉅額交易
2021/01/15	0	0.00	15	39.00	39.55	-15	979	-1.53%
2021/01/14	0	0.00	24	38.78	39.35	-24	953	-2.52%
2021/01/13	14	38.49	0	0.00	38.45	14	937	1.49%
2021/01/12	0	0.00	41	38.10	38.05	-41	934	-4.39%
2021/01/11	0	0.00	7	38.25	38.25	-7	927	-0.75%
2021/01/08	1	38.75	29	38.50	38.50	-28	917	-3.05%
2021/01/07	0	0.00	7	38.71	38.70	-7	914	-0.77%
2021/01/06	1	39.65	36	38.72	38.55	-35	910	-3.84%
2021/01/05	25	39.32	0	0.00	39.15	25	908	2.75%
2020/12/31	0	0.00	5	38.93	39.05	-5	920	-0.54%
2020/12/30	0	0.00	10	38.88	39.00	-10	929	-1.08%
2020/12/29	0	0.00	17	38.81	38.70	-17	930	-1.83%
2020/12/28	0	0.00	14	39.41	39.00	-14	926	-1.51%
2020/12/24	0	0.00	9	39.52	39.55	-9	905	-0.99%
2020/12/23	0	0.00	30	38.80	38.80	-30	898	-3.34%
2020/12/22	0	0.00	12	39.57	38.50	-12	910	-1.32%
2020/12/21	0	0.00	6	38.85	39.75	-6	907	-0.66%
2020/12/17	0	0.00	8	38.06	38.25	-8	832	-0.96%
2020/12/16	0	0.00	3	38.10	38.00	-3	848	-0.35%
2020/12/15	1	38.45	13	37.95	37.65	-12	850	-1.41%
2020/12/11	0	0.00	29	38.23	38.15	-29	854	-3.39%
2020/12/10	0	0.00	18	38.59	38.65	-18	847	-2.12%
2020/12/09	0	0.00	2	38.75	38.90	-2	839	-0.24%
2020/12/08	0	0.00	2	38.30	38.20	-2	845	-0.24%
2020/12/07	0	0.00	29	38.59	38.15	-29	860	-3.37%
2020/12/03	1	39.25	4	39.00	39.00	-3	833	-0.36%
2020/12/02	0	0.00	5	39.16	39.15	-5	852	-0.59%
2020/12/01	0	0.00	30	39.10	39.15	-30	872	-3.44%
2020/11/30	0	0.00	22	39.89	39.40	-22	918	-2.39%
2020/11/27	0	0.00	9	39.35	39.35	-9	900	-1.00%
2020/11/26	0	0.00	9	38.32	38.30	-9	886	-1.02%
2020/11/25	0	0.00	16	38.46	38.30	-16	893	-1.79%
2020/11/24	0	0.00	32	38.95	38.50	-32	912	-3.51%
2020/11/23	1	38.70	8	39.03	38.95	-7	914	-0.77%
2020/11/19	0	0.00	4	38.55	38.80	-4	970	-0.41%
2020/11/17	3	38.70	0	0.00	38.30	3	1,061	0.28%
2020/11/16	1	38.85	0	0.00	38.70	1	1,178	0.08%
2020/11/13	0	0.00	1	38.40	38.65	-1	1,309	-0.08%
2020/11/12	1	38.40	0	0.00	38.45	1	1,329	0.08%
2020/11/11	0	0.00	1	37.80	38.40	-1	1,342	-0.07%
2020/11/10	0	0.00	4	38.20	37.95	-4	1,360	-0.29%
2020/11/09	1	38.05	0	0.00	38.20	1	1,368	0.07%
2020/11/03	1	36.35	0	0.00	36.85	1	1,538	0.06%
2020/11/02	0	0.00	23	35.73	35.55	-23	1,613	-1.43%
2020/10/30	0	0.00	16	36.52	36.30	-16	1,704	-0.94%
2020/10/29	0	0.00	22	36.51	36.60	-22	1,753	-1.25%
2020/10/28	1	37.20	1	37.00	37.00	0	1,962	0.00%
2020/10/27	0	0.00	12	37.08	36.90	-12	2,067	-0.58%
2020/10/26	0	0.00	24	37.24	37.05	-24	2,122	-1.13%
2020/10/23	1	37.50	2	37.45	37.45	-1	2,127	-0.05%
2020/10/22	0	0.00	13	37.58	37.35	-13	2,152	-0.60%
2020/10/21	31	37.98	7	37.95	37.95	24	2,188	1.10%
2020/10/20	0	0.00	11	37.90	37.85	-11	2,230	-0.49%
2020/10/19	0	0.00	1	37.85	37.85	-1	2,256	-0.04%
2020/10/16	1	37.80	26	37.65	37.55	-25	2,295	-1.09%
2020/10/15	0	0.00	18	37.96	37.95	-18	2,354	-0.76%
2020/10/14	1	37.70	0	0.00	38.05	1	2,480	0.04%
2020/10/13	50	37.66	0	0.00	37.60	50	2,612	1.91%
2020/10/12	0	0.00	123	37.38	37.05	-123	2,647	-4.65%	大賣/鉅額交易
2020/10/08	7	39.13	0	0.00	39.05	7	2,743	0.26%
2020/10/07	10	39.20	1	39.55	39.20	9	2,853	0.32%
2020/10/06	50	39.59	1	39.60	39.75	49	2,875	1.70%
2020/10/05	16	39.34	11	39.29	39.25	5	2,927	0.17%
2020/09/30	1	38.75	0	0.00	39.15	1	2,971	0.03%
2020/09/29	0	0.00	6	38.75	39.00	-6	3,007	-0.20%
2020/09/25	1	38.50	66	37.81	37.55	-65	3,135	-2.07%
2020/09/24	0	0.00	49	38.51	38.10	-49	3,194	-1.53%
2020/09/23	1	39.90	31	39.48	39.30	-30	3,214	-0.93%
2020/09/22	1	39.95	11	39.57	39.45	-10	3,237	-0.31%
2020/09/21	1	40.55	14	40.02	39.95	-13	3,286	-0.40%
2020/09/18	0	0.00	1	40.45	40.55	-1	3,487	-0.03%
2020/09/17	1	41.05	0	0.00	40.55	1	3,791	0.03%
2020/09/16	1	41.25	0	0.00	40.75	1	3,853	0.03%
2020/09/15	1	41.40	2	41.25	41.20	-1	3,889	-0.03%
2020/09/14	1	40.95	0	0.00	41.15	1	3,962	0.03%
2020/09/11	15	40.98	6	40.85	40.95	9	3,989	0.23%
2020/09/10	1	41.60	0	0.00	40.75	1	4,043	0.02%
2020/09/09	1	41.00	0	0.00	41.40	1	4,089	0.02%
2020/09/08	1	41.90	0	0.00	41.60	1	4,306	0.02%
2020/09/04	55	41.91	0	0.00	42.30	55	4,530	1.21%
2020/09/03	1	43.45	0	0.00	41.95	1	4,631	0.02%
2020/09/02	24	43.28	0	0.00	43.15	24	4,729	0.51%
2020/09/01	6	43.23	0	0.00	43.25	6	4,889	0.12%
2020/08/31	28	43.24	0	0.00	42.95	28	5,005	0.56%
2020/08/28	1	43.85	0	0.00	42.65	1	5,085	0.02%
2020/08/27	16	43.86	0	0.00	43.65	16	5,084	0.31%
2020/08/25	10	44.23	9	44.85	44.15	1	5,245	0.02%
2020/08/24	74	44.39	0	0.00	44.75	74	5,254	1.41%
2020/08/21	34	42.23	0	0.00	42.10	34	5,214	0.65%
2020/08/20	1	44.25	0	0.00	40.95	1	5,218	0.02%
2020/08/19	45	45.71	0	0.00	44.80	45	5,116	0.88%
2020/08/18	83	44.21	14	44.31	44.35	69	4,987	1.38%
2020/08/17	67	44.15	18	44.14	44.10	49	4,989	0.98%
2020/08/14	111	44.08	7	43.85	44.10	104	4,985	2.09%	大買/鉅額交易
2020/08/13	105	43.73	0	0.00	43.45	105	4,978	2.11%	大買/鉅額交易
2020/08/12	68	43.97	0	0.00	43.95	68	5,024	1.35%
2020/08/11	116	44.00	0	0.00	44.00	116	5,012	2.31%	大買/鉅額交易
2020/08/10	80	44.08	0	0.00	44.00	80	4,994	1.60%
2020/08/07	68	46.55	0	0.00	46.70	68	4,932	1.38%
2020/08/06	171	46.63	0	0.00	46.95	171	4,901	3.49%	大買/鉅額交易
2020/08/05	169	45.38	0	0.00	45.85	169	4,837	3.49%	大買/鉅額交易
2020/08/04	13	44.29	37	44.05	44.20	-24	4,785	-0.50%
2020/08/03	96	44.72	104	43.79	44.55	-8	4,756	-0.17%	大賣/
2020/07/31	227	41.68	0	0.00	43.05	227	4,582	4.95%	大買/鉅額交易
2020/07/30	17	41.40	0	0.00	40.65	17	4,543	0.37%
2020/07/28	40	39.34	0	0.00	39.00	40	4,522	0.88%
2020/07/27	15	39.23	0	0.00	39.20	15	4,527	0.33%
2020/07/24	50	40.22	0	0.00	40.10	50	4,545	1.10%
2020/07/23	52	41.25	0	0.00	41.15	52	4,547	1.14%
2020/07/22	1	41.50	0	0.00	41.30	1	4,656	0.02%
2020/07/21	3	40.90	65	41.38	41.35	-62	4,665	-1.33%
2020/07/20	127	40.81	0	0.00	41.25	127	4,627	2.74%	大買/鉅額交易
2020/07/17	46	40.97	108	40.70	39.75	-62	4,516	-1.37%	大賣/
2020/07/16	77	40.22	0	0.00	40.40	77	4,408	1.75%
2020/07/15	1	41.25	5	39.70	39.45	-4	4,367	-0.09%
2020/07/13	1	40.00	0	0.00	39.60	1	4,193	0.02%
2020/07/10	1	39.70	0	0.00	39.10	1	4,186	0.02%
2020/07/08	1	40.20	0	0.00	40.15	1	4,123	0.02%
2020/07/07	1	40.25	0	0.00	39.95	1	4,095	0.02%
2020/07/06	1	40.55	0	0.00	39.80	1	4,071	0.02%
2020/07/02	1	39.80	0	0.00	39.00	1	3,970	0.03%
2020/07/01	1	40.05	0	0.00	39.35	1	3,944	0.03%
2020/06/29	0	0.00	216	40.61	39.80	-216	3,865	-5.59%	大賣/鉅額交易
2020/06/24	181	40.17	113	40.59	40.80	68	3,652	1.86%	大買/大賣/
2020/06/23	52	38.12	0	0.00	38.10	52	3,414	1.52%
2020/06/22	16	38.15	0	0.00	37.60	16	3,360	0.48%
2020/06/19	0	0.00	8	37.85	37.65	-8	3,331	-0.24%
2020/06/12	34	37.27	23	37.45	37.40	11	3,015	0.36%
2020/06/08	0	0.00	20	37.40	37.45	-20	2,602	-0.77%
2020/06/03	0	0.00	14	34.90	34.80	-14	2,315	-0.60%
2020/06/01	0	0.00	84	34.86	34.85	-84	2,335	-3.60%
2020/05/22	12	33.00	0	0.00	32.60	12	2,176	0.55%
2020/05/19	0	0.00	24	33.00	32.80	-24	2,178	-1.10%
2020/05/18	1	31.90	0	0.00	32.50	1	2,119	0.05%
2020/05/15	1	31.85	0	0.00	31.80	1	2,130	0.05%
2020/05/08	0	0.00	14	33.70	33.65	-14	2,018	-0.69%
2020/05/06	30	33.70	0	0.00	34.00	30	1,963	1.53%
2020/05/04	0	0.00	5	32.92	32.85	-5	1,873	-0.27%
2020/04/29	0	0.00	31	33.69	33.35	-31	1,850	-1.68%
2020/04/28	0	0.00	1	33.30	34.00	-1	1,806	-0.06%
2020/04/27	0	0.00	1	33.50	33.40	-1	1,796	-0.06%
2020/04/24	0	0.00	5	32.83	32.80	-5	1,665	-0.30%
2020/04/23	17	31.99	1	32.00	32.05	16	1,618	0.99%
2020/04/22	11	31.55	3	31.23	31.70	8	1,596	0.50%
2020/04/21	10	31.25	7	31.21	31.15	3	1,581	0.19%
2020/04/20	0	0.00	3	31.93	31.90	-3	1,564	-0.19%
2020/04/16	0	0.00	1	31.15	32.15	-1	1,522	-0.07%
2020/04/15	17	31.28	1	31.10	31.50	16	1,491	1.07%
2020/04/13	3	31.00	1	30.10	30.80	2	1,478	0.14%
2020/04/10	0	0.00	1	30.00	30.20	-1	1,465	-0.07%
2020/04/09	41	30.20	1	30.65	30.05	40	1,479	2.70%
2020/04/07	0	0.00	1	29.10	29.75	-1	1,435	-0.07%
2020/04/06	0	0.00	1	28.70	28.65	-1	1,390	-0.07%
2020/03/31	0	0.00	1	28.60	28.35	-1	1,381	-0.07%
2020/03/30	0	0.00	1	27.50	28.30	-1	1,370	-0.07%
2020/03/27	9	28.60	0	0.00	28.10	9	1,363	0.66%
2020/03/26	15	28.03	1	28.00	28.05	14	1,308	1.07%
2020/03/25	12	28.44	1	28.25	28.00	11	1,293	0.85%
2020/03/24	8	28.10	1	27.95	27.60	7	1,274	0.55%
2020/03/23	15	27.06	0	0.00	27.15	15	1,257	1.19%
2020/03/20	27	27.46	47	27.58	27.45	-20	1,243	-1.61%
2020/03/19	42	25.60	1	28.00	25.50	41	1,212	3.38%
2020/03/18	4	28.30	12	28.45	28.30	-8	1,169	-0.68%
2020/03/17	20	28.48	21	28.45	28.20	-1	1,134	-0.09%
2020/03/16	0	0.00	8	28.45	28.20	-8	1,117	-0.72%
2020/03/13	0	0.00	26	27.97	28.40	-26	1,091	-2.38%
2020/03/12	3	30.05	12	29.98	29.85	-9	1,057	-0.85%
2020/03/11	10	31.12	1	32.20	31.00	9	1,028	0.87%
2020/03/10	1	31.00	0	0.00	31.80	1	996	0.10%
2020/03/09	16	31.44	0	0.00	31.40	16	970	1.65%
2020/03/05	1	31.85	0	0.00	31.35	1	918	0.11%
2020/03/04	14	30.66	0	0.00	31.40	14	934	1.50%
2020/03/03	2	30.83	0	0.00	30.55	2	908	0.22%
2020/03/02	9	30.70	1	29.80	30.30	8	895	0.89%
2020/02/27	21	30.60	2	30.85	30.40	19	880	2.16%
2020/02/26	0	0.00	2	29.55	29.80	-2	820	-0.24%
2020/02/25	1	29.00	0	0.00	29.80	1	819	0.12%
2020/02/24	1	29.60	0	0.00	29.70	1	821	0.12%
2020/02/21	1	30.65	0	0.00	29.95	1	819	0.12%
2020/02/20	0	0.00	2	30.40	30.40	-2	790	-0.25%
2020/02/19	2	29.70	4	30.05	30.05	-2	800	-0.25%
2020/02/18	1	29.10	1	29.10	29.65	0	825	0.00%
2020/02/17	1	28.90	0	0.00	29.10	1	816	0.12%
2020/02/14	1	28.75	0	0.00	29.10	1	826	0.12%
2020/02/13	2	29.35	1	28.75	28.75	1	834	0.12%
2020/02/12	7	28.78	1	28.65	28.80	6	849	0.71%
2020/02/11	1	28.50	1	28.50	28.55	0	864	0.00%
2020/02/10	10	27.74	0	0.00	27.85	10	887	1.13%
2020/02/07	0	0.00	3	28.23	28.00	-3	979	-0.31%
2020/02/06	10	28.48	0	0.00	28.60	10	986	1.01%
2020/02/05	1	27.90	0	0.00	27.90	1	1,007	0.10%
2020/02/04	1	27.45	0	0.00	27.90	1	1,041	0.10%
2020/02/03	15	26.98	0	0.00	27.35	15	1,213	1.24%
2020/01/31	23	27.99	18	28.50	28.00	5	1,197	0.42%
2020/01/30	7	28.66	38	29.54	28.30	-31	1,194	-2.60%
2020/01/20	12	30.95	0	0.00	31.00	12	1,188	1.01%
2020/01/17	9	30.78	7	30.90	30.80	2	1,245	0.16%
2020/01/16	3	30.67	0	0.00	30.60	3	1,293	0.23%
2020/01/15	11	30.98	0	0.00	30.75	11	1,305	0.84%
2020/01/13	5	30.51	0	0.00	30.85	5	1,352	0.37%
2020/01/10	4	30.45	0	0.00	30.20	4	1,373	0.29%
2020/01/09	0	0.00	1	30.25	30.40	-1	1,379	-0.07%
2020/01/08	1	30.15	30	30.10	30.10	-29	1,428	-2.03%
2020/01/06	1	30.60	0	0.00	30.05	1	1,494	0.07%
2020/01/03	1	30.35	2	30.70	30.70	-1	1,520	-0.07%
2019/12/31	3	30.20	2	30.15	30.15	1	1,519	0.07%
2019/12/30	1	30.30	0	0.00	30.40	1	1,538	0.06%
2019/12/27	0	0.00	1	30.00	30.35	-1	1,543	-0.06%
2019/12/26	0	0.00	2	30.03	30.00	-2	1,539	-0.13%
2019/12/24	3	29.95	3	29.93	29.95	0	1,574	0.00%
2019/12/23	0	0.00	4	30.04	30.00	-4	1,584	-0.25%
2019/12/19	1	30.25	1	30.25	30.10	0	1,604	0.00%
2019/12/18	6	30.35	1	30.40	30.25	5	1,615	0.31%
2019/12/16	1	30.05	0	0.00	30.15	1	1,650	0.06%
2019/12/11	1	30.60	1	30.25	30.25	0	1,702	0.00%
2019/12/10	0	0.00	1	30.60	30.60	-1	1,717	-0.06%
2019/12/09	2	30.25	4	30.48	30.60	-2	1,748	-0.11%
2019/12/06	0	0.00	3	30.72	30.80	-3	1,771	-0.17%
2019/12/05	2	30.60	0	0.00	30.50	2	1,893	0.11%
2019/12/04	1	30.40	0	0.00	30.45	1	2,062	0.05%
2019/12/03	4	29.89	0	0.00	30.15	4	2,113	0.19%
2019/12/02	9	29.98	5	29.65	29.70	4	2,140	0.19%
2019/11/29	0	0.00	2	31.15	30.35	-2	2,169	-0.09%
2019/11/28	1	31.45	4	31.45	31.20	-3	2,168	-0.14%
2019/11/27	0	0.00	16	31.40	31.45	-16	2,205	-0.73%
2019/11/26	0	0.00	93	31.39	31.35	-93	2,349	-3.96%
2019/11/25	0	0.00	2	31.53	31.30	-2	2,368	-0.08%
2019/11/22	0	0.00	4	31.48	31.55	-4	2,388	-0.17%
2019/11/21	1	31.35	0	0.00	31.30	1	2,414	0.04%
2019/11/20	1	31.70	8	31.39	31.40	-7	2,436	-0.29%
2019/11/19	2	31.63	6	31.67	31.60	-4	2,487	-0.16%
2019/11/18	3	31.58	3	31.32	31.55	0	2,516	0.00%
2019/11/15	25	31.66	1	31.60	31.50	24	2,559	0.94%
2019/11/14	3	31.87	0	0.00	31.65	3	2,612	0.11%
2019/11/13	4	32.20	0	0.00	32.20	4	2,640	0.15%
2019/11/12	0	0.00	1	32.35	32.30	-1	2,687	-0.04%
2019/11/11	0	0.00	2	32.60	31.95	-2	2,784	-0.07%
2019/11/08	0	0.00	9	32.59	32.50	-9	2,914	-0.31%
2019/11/07	0	0.00	73	32.38	32.55	-73	3,139	-2.32%
2019/11/06	0	0.00	21	32.67	32.75	-21	3,270	-0.64%
2019/11/05	2	31.50	48	31.55	31.45	-46	3,296	-1.40%
2019/11/04	0	0.00	19	31.61	31.50	-19	3,325	-0.57%
2019/11/01	0	0.00	35	31.55	31.75	-35	3,342	-1.05%
2019/10/31	3	32.40	143	31.65	31.30	-140	3,423	-4.09%	大賣/鉅額交易
2019/10/30	1	34.55	1	34.55	34.60	0	3,524	0.00%
2019/10/29	0	0.00	35	34.60	34.45	-35	3,536	-0.99%
2019/10/28	0	0.00	60	34.50	34.45	-60	3,560	-1.68%
2019/10/25	3	34.80	29	35.40	34.80	-26	3,559	-0.73%
2019/10/24	21	35.11	12	35.70	35.80	9	3,512	0.26%
2019/10/23	26	35.14	1	35.05	35.00	25	3,488	0.72%
2019/10/22	11	34.87	1	35.10	34.85	10	3,575	0.28%
2019/10/21	7	34.73	0	0.00	34.65	7	3,557	0.20%
2019/10/18	1	34.80	0	0.00	34.55	1	3,580	0.03%
2019/10/17	1	34.50	0	0.00	34.60	1	3,577	0.03%
2019/10/16	0	0.00	50	34.86	34.70	-50	3,616	-1.38%
2019/10/15	0	0.00	3	34.33	34.40	-3	3,611	-0.08%
2019/10/14	0	0.00	117	34.66	34.70	-117	3,769	-3.10%	大賣/鉅額交易
2019/10/09	0	0.00	5	33.18	34.00	-5	3,865	-0.13%
2019/10/08	0	0.00	20	33.76	33.40	-20	3,851	-0.52%
2019/10/07	3	33.45	10	33.48	33.45	-7	3,853	-0.18%
2019/10/04	0	0.00	86	33.58	33.20	-86	3,858	-2.23%
2019/10/03	22	33.27	94	33.18	33.40	-72	3,852	-1.87%
2019/10/02	10	33.30	33	33.21	33.15	-23	3,899	-0.59%
2019/10/01	0	0.00	22	33.11	33.20	-22	3,938	-0.56%
2019/09/27	0	0.00	144	32.65	32.85	-144	3,987	-3.61%	大賣/鉅額交易
2019/09/26	1	33.80	48	33.61	33.40	-47	3,975	-1.18%
2019/09/25	0	0.00	80	33.88	33.65	-80	3,993	-2.00%
2019/09/24	1	34.20	24	34.33	34.25	-23	4,014	-0.57%
2019/09/23	2	33.38	4	33.86	33.90	-2	4,038	-0.05%
2019/09/20	0	0.00	6	33.45	33.30	-6	4,096	-0.15%
2019/09/19	1	33.75	3	33.65	33.65	-2	4,090	-0.05%
2019/09/18	0	0.00	6	33.55	33.55	-6	4,095	-0.15%
2019/09/17	1	34.35	4	33.85	33.85	-3	4,107	-0.07%
2019/09/16	1	34.80	26	34.37	34.25	-25	4,169	-0.60%
2019/09/12	13	34.55	10	34.50	34.75	3	4,169	0.07%
2019/09/11	1	35.10	0	0.00	34.25	1	4,212	0.02%
2019/09/10	4	34.61	0	0.00	34.75	4	4,190	0.10%
2019/09/09	0	0.00	78	35.59	34.90	-78	4,178	-1.87%
2019/09/06	66	34.90	0	0.00	34.65	66	4,062	1.62%
2019/09/05	19	34.43	14	34.30	34.00	5	3,907	0.13%
2019/09/04	33	34.03	13	34.08	34.40	20	3,887	0.51%
2019/09/03	0	0.00	59	34.30	33.75	-59	3,892	-1.52%
2019/09/02	56	33.91	20	33.61	34.25	36	3,865	0.93%
2019/08/30	0	0.00	40	33.64	33.30	-40	3,826	-1.05%
2019/08/29	1	33.45	33	34.18	33.70	-32	3,788	-0.84%
2019/08/28	38	33.27	3	33.38	33.25	35	3,651	0.96%
2019/08/27	27	33.10	2	33.13	33.15	25	3,645	0.69%
2019/08/26	21	32.35	0	0.00	32.40	21	3,648	0.58%
2019/08/23	34	33.10	30	33.05	32.95	4	3,630	0.11%
2019/08/22	45	33.36	57	33.69	33.25	-12	3,617	-0.33%
2019/08/21	15	33.34	45	33.27	33.55	-30	3,580	-0.84%
2019/08/20	1	33.55	55	33.14	32.85	-54	3,574	-1.51%
2019/08/19	43	34.10	109	33.86	33.60	-66	3,541	-1.86%	大賣/
2019/08/16	75	33.31	39	33.09	33.30	36	3,505	1.03%
2019/08/15	101	33.07	64	32.98	32.80	37	3,495	1.06%	大買/
2019/08/14	2	33.65	140	33.90	33.65	-138	3,541	-3.90%	大賣/鉅額交易
2019/08/13	11	33.68	272	33.93	33.50	-261	3,517	-7.42%	大賣/鉅額交易
2019/08/12	8	33.09	70	33.63	34.10	-62	3,513	-1.76%
2019/08/08	55	31.69	211	31.62	31.90	-156	3,533	-4.42%	大賣/鉅額交易
2019/08/07	5	31.09	181	31.10	30.65	-176	3,777	-4.66%	大賣/鉅額交易
2019/08/06	1	28.30	40	28.97	30.00	-39	3,684	-1.06%
2019/08/05	1	30.10	108	29.78	29.60	-107	3,678	-2.91%	大賣/鉅額交易
2019/08/02	1	31.20	91	30.83	30.45	-90	3,701	-2.43%
2019/08/01	56	31.95	4	31.98	32.05	52	3,683	1.41%
2019/07/31	45	30.35	6	30.22	30.45	39	3,447	1.13%
2019/07/30	1	31.00	17	30.31	29.80	-16	3,478	-0.46%
2019/07/29	45	30.89	3	30.70	30.75	42	3,503	1.20%
2019/07/26	8	30.54	0	0.00	30.35	8	3,604	0.22%
2019/07/25	3	30.72	4	30.51	30.55	-1	3,705	-0.03%
2019/07/24	65	30.91	36	31.25	30.75	29	3,711	0.78%
2019/07/23	40	30.54	4	30.89	31.05	36	3,657	0.98%
2019/07/22	37	30.92	12	30.65	30.70	25	3,688	0.68%
2019/07/19	10	30.59	0	0.00	30.20	10	3,747	0.27%
2019/07/18	51	31.03	0	0.00	30.50	51	3,736	1.36%
2019/07/17	32	31.15	1	31.45	31.45	31	3,715	0.83%
2019/07/16	126	31.70	68	32.50	30.95	58	3,693	1.57%	大買/
2019/07/15	123	30.85	2	31.55	31.55	121	3,557	3.40%	大買/鉅額交易
2019/07/12	38	29.56	0	0.00	29.50	38	3,470	1.10%
2019/07/11	107	29.38	0	0.00	29.35	107	3,578	2.99%	大買/鉅額交易
2019/07/10	155	28.93	0	0.00	28.80	155	3,635	4.26%	大買/鉅額交易
2019/07/09	58	28.61	0	0.00	28.85	58	3,823	1.52%
2019/07/08	269	28.63	2	29.15	28.65	267	3,981	6.71%	大買/鉅額交易
2019/07/05	100	29.77	0	0.00	29.65	100	4,032	2.48%
2019/07/04	299	29.52	2	29.05	29.75	297	4,317	6.88%	大買/鉅額交易
2019/07/03	95	28.91	0	0.00	28.75	95	4,388	2.16%
2019/07/02	152	29.18	0	0.00	29.10	152	4,415	3.44%	大買/鉅額交易
2019/07/01	117	28.82	0	0.00	28.70	117	4,394	2.66%	大買/鉅額交易
2019/06/28	15	28.23	0	0.00	28.20	15	4,378	0.34%
2019/06/27	47	29.61	1	29.40	29.60	46	4,354	1.06%
2019/06/26	30	29.22	22	29.15	29.15	8	4,299	0.19%
2019/06/25	30	29.39	2	29.85	29.20	28	4,347	0.64%
2019/06/24	78	29.46	13	29.60	29.60	65	4,366	1.49%
2019/06/21	112	29.58	0	0.00	29.10	112	4,353	2.57%	大買/鉅額交易
2019/06/20	215	29.15	1	29.20	29.05	214	4,293	4.98%	大買/鉅額交易
2019/06/19	60	29.11	22	28.60	29.00	38	4,303	0.88%
2019/06/18	96	28.29	0	0.00	28.20	96	4,275	2.25%
2019/06/17	8	28.25	1	28.10	28.15	7	4,347	0.16%
2019/06/14	4	28.23	5	28.10	28.10	-1	4,378	-0.02%
2019/06/13	19	28.22	0	0.00	28.10	19	4,442	0.43%
2019/06/12	48	28.12	0	0.00	28.30	48	4,483	1.07%
2019/06/11	13	27.90	60	27.81	27.75	-47	4,497	-1.05%
2019/06/10	17	27.86	18	27.86	28.45	-1	4,514	-0.02%
2019/06/06	0	0.00	1	27.25	27.40	-1	4,556	-0.02%
2019/06/05	2	27.50	26	27.41	27.25	-24	4,710	-0.51%
2019/06/04	2	27.20	33	27.19	27.10	-31	4,846	-0.64%
2019/06/03	14	27.25	14	27.01	27.30	0	4,862	0.00%
2019/05/31	15	27.82	2	27.65	27.65	13	4,867	0.27%
2019/05/29	2	27.53	0	0.00	27.45	2	4,943	0.04%
2019/05/28	2	26.85	23	27.22	27.50	-21	4,979	-0.42%
2019/05/27	1	27.25	65	27.19	27.20	-64	4,995	-1.28%
2019/05/24	15	27.26	34	27.30	27.15	-19	5,024	-0.38%
2019/05/23	9	27.26	22	27.15	27.25	-13	5,121	-0.25%
2019/05/22	2	28.28	0	0.00	28.00	2	5,162	0.04%
2019/05/21	0	0.00	12	28.08	28.10	-12	5,224	-0.23%
2019/05/20	6	28.28	15	28.35	28.50	-9	5,229	-0.17%
2019/05/17	0	0.00	28	29.03	28.90	-28	5,189	-0.54%
2019/05/16	0	0.00	112	30.34	30.00	-112	5,060	-2.21%	大賣/鉅額交易
2019/05/15	132	30.47	2	29.80	29.90	130	4,810	2.70%	大買/鉅額交易
2019/05/14	16	27.85	45	27.98	28.10	-29	4,473	-0.65%
2019/05/13	37	28.44	71	28.32	28.25	-34	4,450	-0.76%
2019/05/10	87	28.29	60	27.87	28.30	27	4,421	0.61%
2019/05/09	13	28.46	83	28.37	27.80	-70	4,360	-1.61%
2019/05/08	5	27.80	2	27.93	27.85	3	4,259	0.07%
2019/05/07	12	28.88	10	28.63	28.55	2	4,219	0.05%
2019/05/06	99	28.15	24	28.44	28.10	75	4,169	1.80%
2019/05/03	6	28.80	14	29.02	28.80	-8	4,102	-0.19%
2019/05/02	4	28.73	0	0.00	29.30	4	3,976	0.10%
2019/04/30	0	0.00	43	28.11	28.10	-43	3,859	-1.11%
2019/04/29	0	0.00	15	27.79	27.75	-15	3,828	-0.39%
2019/04/26	0	0.00	39	28.28	27.80	-39	3,794	-1.03%
2019/04/25	26	28.48	0	0.00	28.80	26	3,731	0.70%
2019/04/24	1	27.85	1	28.25	27.85	0	3,646	0.00%
2019/04/23	0	0.00	33	28.07	28.00	-33	3,624	-0.91%
2019/04/22	2	28.00	7	28.00	28.20	-5	3,604	-0.14%
2019/04/19	12	27.61	0	0.00	27.50	12	3,585	0.33%
2019/04/18	43	28.00	1	27.75	27.50	42	3,549	1.18%
2019/04/17	25	28.87	0	0.00	28.90	25	3,469	0.72%
2019/04/16	17	28.20	0	0.00	28.00	17	3,393	0.50%
2019/04/15	0	0.00	46	28.34	28.60	-46	3,334	-1.38%
2019/04/12	0	0.00	18	27.85	27.85	-18	3,140	-0.57%
2019/04/11	35	27.04	25	27.22	27.20	10	2,968	0.34%
2019/04/10	32	26.90	152	28.16	26.90	-120	2,865	-4.19%	大賣/鉅額交易
2019/04/08	31	25.09	23	25.15	25.35	8	2,417	0.33%
2019/04/03	9	24.59	0	0.00	24.60	9	2,376	0.38%
2019/04/02	5	24.53	0	0.00	24.40	5	2,377	0.21%
2019/04/01	3	24.70	0	0.00	24.45	3	2,362	0.13%
2019/03/29	3	24.45	0	0.00	24.45	3	2,345	0.13%
2019/03/28	1	24.95	35	24.73	24.40	-34	2,345	-1.45%
2019/03/27	12	24.86	9	25.07	25.05	3	2,377	0.13%
2019/03/26	5	24.48	15	24.75	24.45	-10	2,354	-0.42%
2019/03/25	10	24.42	4	24.19	24.50	6	2,339	0.26%
2019/03/22	62	24.14	4	24.54	24.30	58	2,315	2.51%
2019/03/21	29	24.58	4	24.65	24.50	25	2,282	1.10%
2019/03/20	4	24.78	25	25.50	24.75	-21	2,258	-0.93%
2019/03/19	9	24.85	45	25.21	25.30	-36	2,242	-1.61%
2019/03/18	63	25.06	24	25.20	25.35	39	2,228	1.75%
2019/03/15	0	0.00	5	24.70	24.55	-5	2,152	-0.23%
2019/03/14	29	24.26	15	24.58	24.55	14	2,092	0.67%
2019/03/13	36	24.60	5	24.76	24.55	31	2,049	1.51%
2019/03/12	3	24.72	4	24.85	24.75	-1	1,993	-0.05%
2019/03/11	93	24.75	0	0.00	24.80	93	1,926	4.83%
2019/03/08	39	23.63	0	0.00	23.65	39	1,798	2.17%
2019/03/07	21	22.87	0	0.00	22.80	21	1,651	1.27%
2019/03/05	9	23.35	11	23.44	23.45	-2	1,601	-0.12%
2019/03/04	74	23.50	88	23.25	23.45	-14	1,581	-0.89%
2019/02/27	26	22.85	8	22.83	23.00	18	1,487	1.21%
2019/02/26	3	22.90	4	22.90	22.65	-1	1,433	-0.07%
2019/02/22	0	0.00	47	22.80	22.25	-47	1,339	-3.51%
2019/02/21	0	0.00	12	22.98	23.00	-12	1,214	-0.99%
2019/02/20	48	22.44	6	22.85	22.85	42	1,123	3.74%
2019/02/19	1	22.25	14	22.04	22.25	-13	1,027	-1.26%
2019/02/18	41	21.52	24	21.19	21.50	17	917	1.85%
2019/02/14	3	21.05	7	21.07	21.00	-4	856	-0.47%
2019/02/13	28	21.39	0	0.00	21.05	28	843	3.32%
2019/02/12	0	0.00	1	20.50	20.50	-1	782	-0.13%
2019/01/30	0	0.00	1	20.25	20.30	-1	778	-0.13%
2019/01/25	0	0.00	26	20.06	20.20	-26	887	-2.93%
2019/01/24	0	0.00	36	20.00	20.00	-36	889	-4.05%
2019/01/23	0	0.00	4	20.00	20.00	-4	909	-0.44%
2019/01/22	0	0.00	2	20.10	20.10	-2	905	-0.22%
2019/01/09	1	20.20	0	0.00	20.20	1	858	0.12%
2019/01/08	1	20.55	12	20.45	20.20	-11	846	-1.30%
2019/01/07	0	0.00	7	20.37	20.40	-7	790	-0.89%
2019/01/04	12	19.55	27	19.48	19.50	-15	770	-1.95%
2019/01/03	0	0.00	5	19.75	19.75	-5	782	-0.64%
2018/12/28	1	19.65	0	0.00	19.65	1	780	0.13%
2018/12/26	0	0.00	15	19.73	19.60	-15	772	-1.94%
2018/12/25	0	0.00	8	19.80	19.70	-8	765	-1.05%
2018/12/24	0	0.00	1	20.30	20.15	-1	757	-0.13%
2018/12/21	0	0.00	2	20.15	20.15	-2	747	-0.27%
2018/12/20	2	20.60	48	20.60	20.20	-46	728	-6.32%
2018/12/19	0	0.00	7	20.27	20.30	-7	632	-1.11%
2018/12/18	0	0.00	6	19.70	19.60	-6	612	-0.98%
2018/12/17	0	0.00	7	19.89	19.85	-7	609	-1.15%
2018/12/14	0	0.00	6	19.93	19.85	-6	608	-0.99%
2018/12/13	3	20.25	0	0.00	20.00	3	604	0.50%
2018/12/12	0	0.00	6	20.80	20.20	-6	588	-1.02%
2018/12/11	5	20.28	1	20.45	20.60	4	521	0.77%
2018/12/10	8	19.69	0	0.00	19.70	8	485	1.65%
2018/12/07	12	19.79	0	0.00	19.80	12	488	2.46%
2018/12/06	3	19.35	10	19.70	19.35	-7	489	-1.43%
2018/12/05	3	20.00	1	20.00	20.00	2	484	0.41%
2018/12/03	7	20.24	0	0.00	20.50	7	495	1.41%
2018/11/30	10	20.03	0	0.00	19.95	10	469	2.13%
2018/11/29	2	20.10	0	0.00	19.90	2	470	0.43%
2018/11/28	19	20.03	0	0.00	20.00	19	468	4.06%
2018/11/27	15	19.83	4	19.70	19.90	11	469	2.34%
2018/11/26	12	19.85	4	19.81	19.75	8	468	1.71%
2018/11/23	5	19.66	1	19.80	19.60	4	470	0.85%
2018/11/22	5	19.83	4	19.95	19.75	1	473	0.21%
2018/11/21	7	19.87	5	19.87	19.85	2	476	0.42%
2018/11/20	8	20.02	0	0.00	20.05	8	478	1.67%
2018/11/19	7	19.91	1	19.90	20.05	6	483	1.24%
2018/11/16	6	19.73	0	0.00	19.70	6	483	1.24%
2018/11/15	0	0.00	1	19.55	19.65	-1	488	-0.20%
2018/11/14	0	0.00	2	19.80	19.70	-2	502	-0.40%
2018/11/13	6	19.62	2	19.65	19.80	4	521	0.77%
2018/11/12	0	0.00	1	19.80	19.95	-1	532	-0.19%
2018/11/09	10	19.94	1	20.00	19.90	9	535	1.68%
2018/11/08	18	20.17	11	20.21	20.00	7	540	1.30%
2018/11/07	18	20.10	3	20.20	20.20	15	540	2.78%
2018/11/06	23	20.08	5	20.05	20.05	18	564	3.19%
2018/11/05	4	20.35	34	20.15	20.25	-30	561	-5.34%
2018/11/02	17	19.48	27	20.02	20.35	-10	489	-2.04%
2018/11/01	7	18.80	13	18.75	18.85	-6	474	-1.27%
2018/10/31	6	18.75	3	18.47	18.65	3	508	0.59%
2018/10/30	8	17.98	2	17.90	18.00	6	623	0.96%
2018/10/29	26	18.08	21	18.03	17.85	5	630	0.79%
2018/10/26	0	0.00	28	18.00	17.85	-28	643	-4.35%
2018/10/25	1	17.85	18	17.92	18.00	-17	648	-2.62%
2018/10/24	9	18.52	3	18.43	18.50	6	656	0.91%
2018/10/23	1	18.50	5	18.70	18.50	-4	669	-0.60%
2018/10/22	17	18.77	4	18.60	18.90	13	740	1.75%
2018/10/19	10	18.54	4	18.45	18.65	6	772	0.78%
2018/10/18	0	0.00	5	18.92	18.75	-5	773	-0.65%
2018/10/17	0	0.00	4	19.00	18.80	-4	775	-0.52%
2018/10/16	1	18.80	13	18.68	18.65	-12	777	-1.54%
2018/10/15	0	0.00	5	18.37	18.50	-5	786	-0.64%
2018/10/12	12	18.30	13	18.30	18.60	-1	814	-0.12%
2018/10/11	0	0.00	4	18.25	18.10	-4	824	-0.48%
2018/10/09	2	19.20	2	19.25	19.20	0	808	0.00%
2018/10/08	5	19.52	13	19.40	19.40	-8	811	-0.99%
2018/10/05	2	19.40	35	19.56	19.40	-33	828	-3.98%
2018/10/03	3	19.80	0	0.00	19.80	3	833	0.36%
2018/10/02	2	19.90	0	0.00	19.90	2	839	0.24%
2018/10/01	2	19.85	0	0.00	19.85	2	847	0.24%
2018/09/25	10	20.11	0	0.00	20.05	10	894	1.12%
2018/09/21	0	0.00	9	20.10	20.10	-9	898	-1.00%
2018/09/20	4	20.10	2	20.10	20.10	2	903	0.22%
2018/09/19	4	20.28	4	20.20	20.20	0	908	0.00%
2018/09/18	4	20.00	2	19.95	19.95	2	913	0.22%
2018/09/17	5	20.13	0	0.00	20.05	5	934	0.54%
2018/09/14	9	20.13	0	0.00	20.20	9	982	0.92%
2018/09/13	4	19.59	3	19.92	19.90	1	995	0.10%
2018/09/12	4	19.58	11	19.60	19.45	-7	1,002	-0.70%
2018/09/11	4	19.41	3	19.62	19.70	1	1,020	0.10%
2018/09/10	4	19.80	6	19.26	19.25	-2	1,035	-0.19%
2018/09/07	4	20.24	11	20.01	19.80	-7	1,037	-0.67%
2018/09/06	5	20.33	2	20.20	20.20	3	1,044	0.29%
2018/09/05	4	20.78	0	0.00	20.60	4	1,109	0.36%
2018/09/04	5	20.74	0	0.00	20.75	5	1,163	0.43%
2018/09/03	5	21.05	3	20.65	20.65	2	1,191	0.17%
2018/08/31	4	21.04	0	0.00	21.00	4	1,221	0.33%
2018/08/30	4	21.29	3	21.05	21.05	1	1,351	0.07%
2018/08/29	3	21.20	0	0.00	21.20	3	1,410	0.21%
2018/08/28	4	21.14	1	21.15	21.10	3	1,431	0.21%
2018/08/27	4	20.83	0	0.00	21.05	4	1,452	0.28%
2018/08/24	4	21.00	40	20.91	20.70	-36	1,509	-2.38%
2018/08/22	3	21.45	39	21.19	21.10	-36	1,553	-2.32%
2018/08/21	4	21.30	5	21.40	21.40	-1	1,576	-0.06%
2018/08/20	0	0.00	152	22.49	22.45	-152	1,580	-9.62%	大賣/鉅額交易
2018/08/17	0	0.00	109	22.57	22.45	-109	1,595	-6.83%	大賣/鉅額交易
2018/08/16	0	0.00	21	22.65	22.65	-21	1,609	-1.30%
2018/08/15	0	0.00	76	22.55	22.75	-76	1,616	-4.70%
2018/08/14	2	22.63	6	22.70	22.75	-4	1,665	-0.24%
2018/08/13	0	0.00	126	22.44	22.45	-126	1,697	-7.42%	大賣/鉅額交易
2018/08/10	4	23.20	22	23.25	23.20	-18	1,715	-1.05%
2018/08/09	0	0.00	10	23.40	23.35	-10	1,736	-0.58%
2018/08/08	0	0.00	1	23.75	23.65	-1	1,747	-0.06%
2018/08/07	0	0.00	2	23.85	23.75	-2	1,754	-0.11%
2018/08/06	29	23.65	33	23.98	23.65	-4	1,746	-0.23%
2018/08/03	26	23.69	1	23.70	23.75	25	1,631	1.53%
2018/08/02	7	23.74	0	0.00	23.55	7	1,757	0.40%
2018/08/01	43	23.88	0	0.00	23.80	43	1,751	2.45%
2018/07/31	24	23.94	0	0.00	23.85	24	1,767	1.36%
2018/07/30	0	0.00	5	24.05	23.75	-5	1,765	-0.28%
2018/07/27	0	0.00	114	24.03	24.15	-114	1,758	-6.48%	大賣/鉅額交易
2018/07/26	43	23.71	16	23.90	24.10	27	1,705	1.58%
2018/07/25	2	23.30	0	0.00	23.10	2	1,705	0.12%
2018/07/24	37	23.06	0	0.00	23.00	37	1,707	2.17%
2018/07/23	5	22.93	0	0.00	22.85	5	1,710	0.29%
2018/07/20	5	23.17	0	0.00	23.10	5	1,721	0.29%
2018/07/19	4	23.55	0	0.00	23.50	4	1,732	0.23%
2018/07/18	39	23.28	0	0.00	23.60	39	1,724	2.26%
2018/07/17	36	23.14	0	0.00	23.05	36	1,717	2.10%
2018/07/16	23	23.29	0	0.00	23.20	23	1,721	1.34%
2018/07/13	30	23.24	0	0.00	23.25	30	1,723	1.74%
2018/07/12	8	22.86	2	22.75	22.85	6	1,716	0.35%
2018/07/11	12	22.70	0	0.00	22.75	12	1,732	0.69%
2018/07/10	4	22.65	2	22.83	22.65	2	1,735	0.12%
2018/07/09	0	0.00	14	22.66	22.60	-14	1,743	-0.80%
2018/07/06	71	22.47	71	22.11	22.80	0	1,780	0.00%
2018/07/05	14	22.24	1	22.10	21.95	13	1,771	0.73%
2018/07/04	4	21.96	1	22.35	21.95	3	1,775	0.17%
2018/07/03	1	22.45	1	22.95	22.60	0	1,786	0.00%
2018/07/02	7	22.89	2	23.00	22.70	5	1,798	0.28%
2018/06/29	0	0.00	1	22.85	22.85	-1	1,806	-0.06%
2018/06/28	9	22.97	1	22.75	22.80	8	1,820	0.44%
2018/06/27	10	22.78	1	23.00	22.75	9	1,885	0.48%
2018/06/26	8	23.06	1	23.70	23.00	7	1,898	0.37%
2018/06/25	0	0.00	6	24.03	23.95	-6	1,910	-0.31%
2018/06/22	22	23.24	1	23.40	23.80	21	1,950	1.08%
2018/06/21	7	23.44	3	23.62	23.40	4	1,957	0.20%
2018/06/20	1	23.30	20	22.90	23.35	-19	2,007	-0.95%
2018/06/19	30	23.28	6	23.13	22.85	24	2,045	1.17%
2018/06/15	0	0.00	7	23.84	23.80	-7	2,074	-0.34%
2018/06/14	11	23.70	0	0.00	23.70	11	2,183	0.50%
2018/06/13	67	24.25	10	24.71	24.25	57	2,323	2.45%
2018/06/12	28	24.25	2	24.65	24.80	26	2,310	1.13%
2018/06/11	26	23.99	0	0.00	24.00	26	2,296	1.13%
2018/06/08	13	24.76	1	24.70	24.35	12	2,511	0.48%
2018/06/07	0	0.00	1	25.30	25.00	-1	2,600	-0.04%
2018/06/06	28	23.53	27	24.27	24.30	1	2,511	0.04%
2018/06/05	21	23.03	1	23.20	23.00	20	2,542	0.79%
2018/06/04	0	0.00	1	22.90	23.05	-1	2,677	-0.04%
2018/05/31	38	22.83	60	23.00	23.00	-22	2,972	-0.74%
2018/05/30	56	22.43	0	0.00	22.30	56	3,185	1.76%
2018/05/29	43	22.58	0	0.00	22.40	43	3,224	1.33%
2018/05/28	13	22.28	60	22.15	22.15	-47	3,233	-1.45%
2018/05/25	27	22.68	0	0.00	22.60	27	3,252	0.83%
2018/05/24	25	22.34	7	22.60	22.60	18	3,225	0.56%
2018/05/23	62	22.09	0	0.00	22.00	62	3,203	1.94%
2018/05/22	31	22.49	0	0.00	22.25	31	3,194	0.97%
2018/05/21	26	22.23	0	0.00	22.30	26	3,145	0.83%
2018/05/18	10	22.00	19	22.40	22.00	-9	3,113	-0.29%
2018/05/17	35	21.82	1	21.90	21.95	34	3,083	1.10%
2018/05/16	93	21.81	0	0.00	21.75	93	3,060	3.04%
2018/05/15	97	21.60	0	0.00	21.70	97	3,041	3.19%
2018/05/14	70	21.76	0	0.00	21.75	70	3,041	2.30%
2018/05/11	52	21.55	0	0.00	21.50	52	3,013	1.73%
2018/05/10	97	21.91	0	0.00	21.65	97	2,991	3.24%
2018/05/09	78	20.81	0	0.00	20.80	78	2,862	2.73%
2018/05/08	3	20.85	0	0.00	20.85	3	2,854	0.11%
2018/05/07	0	0.00	1	20.65	20.85	-1	2,834	-0.04%
2018/05/04	6	20.61	0	0.00	20.60	6	2,823	0.21%
2018/05/02	0	0.00	34	20.30	20.30	-34	2,803	-1.21%
2018/04/30	7	19.61	6	19.70	19.70	1	2,775	0.04%
2018/04/27	21	19.51	0	0.00	19.55	21	2,774	0.76%
2018/04/26	5	19.55	47	19.50	19.25	-42	2,774	-1.51%
2018/04/25	4	19.04	0	0.00	19.15	4	2,762	0.14%
2018/04/24	0	0.00	61	19.40	19.15	-61	2,749	-2.22%
2018/04/23	0	0.00	16	19.92	19.70	-16	2,738	-0.58%
2018/04/20	12	19.94	0	0.00	19.95	12	2,754	0.44%
2018/04/19	3	20.00	2	19.95	19.95	1	2,757	0.04%
2018/04/18	3	20.10	18	20.05	19.85	-15	2,751	-0.55%
2018/04/17	2	20.60	30	20.15	19.95	-28	2,741	-1.02%
2018/04/16	2	20.93	0	0.00	20.55	2	2,724	0.07%
2018/04/13	2	21.05	23	20.96	20.85	-21	2,725	-0.77%
2018/04/12	2	20.60	3	21.15	21.15	-1	2,733	-0.04%
2018/04/11	2	20.40	3	20.40	20.40	-1	2,692	-0.04%
2018/04/10	7	20.36	0	0.00	20.30	7	2,692	0.26%
2018/04/09	1	20.90	3	20.47	20.35	-2	2,694	-0.07%
2018/04/03	1	21.00	15	20.82	20.90	-14	2,755	-0.51%
2018/04/02	1	21.45	0	0.00	21.10	1	2,767	0.04%
2018/03/30	1	21.40	1	21.70	21.65	0	2,745	0.00%
2018/03/29	16	21.12	43	21.38	21.10	-27	2,676	-1.01%
2018/03/28	2	21.30	0	0.00	21.00	2	2,662	0.08%
2018/03/27	1	22.00	100	22.02	21.60	-99	2,630	-3.76%
2018/03/26	1	21.30	35	21.52	21.65	-34	2,543	-1.34%
2018/03/23	2	20.85	4	21.55	21.15	-2	2,521	-0.08%
2018/03/22	3	22.87	3	22.82	22.20	0	2,465	0.00%
2018/03/21	3	23.32	0	0.00	23.05	3	2,406	0.12%
2018/03/20	1	23.80	2	23.78	23.20	-1	2,362	-0.04%
2018/03/19	1	22.20	42	22.59	24.40	-41	2,252	-1.82%
2018/03/16	1	22.25	30	22.56	22.25	-29	2,095	-1.38%
2018/03/15	1	23.15	0	0.00	23.15	1	2,038	0.05%
2018/03/14	1	23.80	0	0.00	23.40	1	2,001	0.05%
2018/03/13	0	0.00	27	22.68	23.40	-27	1,760	-1.53%
2018/03/12	45	21.61	17	21.90	21.55	28	1,649	1.70%
2018/03/09	1	23.00	0	0.00	22.00	1	1,611	0.06%
2018/03/08	0	0.00	2	22.35	22.35	-2	1,529	-0.13%
2018/03/07	3	21.07	0	0.00	20.80	3	1,375	0.22%
2018/03/06	1	22.30	2	21.50	21.50	-1	1,295	-0.08%
2018/03/05	2	20.40	6	22.00	22.00	-4	1,010	-0.40%
2018/03/02	1	20.20	0	0.00	20.30	1	763	0.13%
2018/03/01	1	19.65	0	0.00	20.30	1	714	0.14%
2018/02/27	0	0.00	11	19.85	19.85	-11	682	-1.61%
2018/02/26	0	0.00	2	19.60	19.60	-2	656	-0.30%
2018/02/21	0	0.00	1	19.30	19.30	-1	697	-0.14%
2018/02/12	1	19.00	0	0.00	19.00	1	706	0.14%
2018/02/09	0	0.00	2	19.10	19.10	-2	707	-0.28%
2018/02/08	0	0.00	2	18.80	18.80	-2	690	-0.29%
2018/02/07	0	0.00	2	18.55	18.55	-2	685	-0.29%
2018/02/06	0	0.00	1	18.20	18.20	-1	684	-0.15%
2018/01/08	0	0.00	1	19.10	19.10	-1	1,134	-0.09%
2018/01/03	1	19.95	0	0.00	19.75	1	1,275	0.08%