嘉里大榮 (2608)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
39.60
漲跌
▼0.10
漲幅
-0.25%
成交量
47張
產業
上市航運類股
328人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉里大榮 (2608)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	39.66	0	0.00	39.60	5	255	1.96%
2024/11/20	8	39.66	2	39.53	39.70	6	256	2.34%
2024/11/19	23	39.78	0	0.00	39.95	23	260	8.84%
2024/11/18	7	39.48	2	39.40	39.50	5	261	1.91%
2024/11/15	5	39.19	0	0.00	39.25	5	263	1.90%
2024/11/14	3	39.18	3	39.05	39.00	0	264	0.00%
2024/11/13	0	40.30	0	0.00	39.35	0	262	0.00%
2024/11/12	0	0.00	3	39.53	39.50	-3	262	-1.14%
2024/11/11	0	0.00	2	40.05	40.15	-2	260	-0.77%
2024/11/08	0	0.00	12	39.96	39.90	-12	261	-4.59%
2024/11/06	0	0.00	3	40.13	40.00	-3	263	-1.14%
2024/11/04	1	41.00	0	0.00	40.30	1	269	0.37%
2024/11/01	3	40.10	0	0.00	40.80	3	274	1.09%
2024/10/30	2	40.35	0	0.00	40.05	2	274	0.73%
2024/10/29	1	41.25	0	0.00	41.00	1	270	0.37%
2024/10/28	7	41.78	17	41.61	41.35	-10	245	-4.07%
2024/10/25	5	40.67	3	39.23	40.55	2	200	1.00%
2024/10/24	7	39.24	0	0.00	39.20	7	185	3.76%
2024/10/23	12	39.22	4	39.24	39.10	8	188	4.24%
2024/10/22	2	39.25	7	39.18	39.15	-5	191	-2.61%
2024/10/21	3	39.38	4	39.35	39.45	-1	197	-0.51%
2024/10/18	3	39.60	0	0.00	39.40	3	204	1.47%
2024/10/17	8	39.39	18	39.29	39.35	-10	214	-4.66%
2024/10/16	3	39.12	0	0.00	39.50	3	216	1.39%
2024/10/15	1	39.35	0	0.00	39.30	1	218	0.46%
2024/10/14	3	39.28	0	0.00	39.50	3	221	1.35%
2024/10/11	4	39.40	5	39.37	39.30	-1	225	-0.44%
2024/10/09	1	39.45	1	39.45	39.55	0	228	0.00%
2024/10/08	4	39.58	9	39.43	39.45	-5	231	-2.16%
2024/10/07	2	39.63	11	39.66	39.65	-9	234	-3.84%
2024/10/04	1	39.60	6	39.59	39.60	-5	239	-2.09%
2024/10/01	2	39.75	11	39.69	39.75	-9	240	-3.74%
2024/09/30	4	39.96	14	39.76	39.75	-10	243	-4.11%
2024/09/27	9	40.03	0	0.00	40.05	9	247	3.63%
2024/09/26	8	39.76	0	0.00	39.85	8	245	3.26%
2024/09/25	22	39.67	15	39.66	39.60	7	245	2.85%
2024/09/24	6	39.37	0	0.00	39.35	6	247	2.43%
2024/09/23	9	39.58	0	0.00	39.65	9	252	3.57%
2024/09/20	19	39.48	0	0.00	39.65	19	258	7.36%
2024/09/19	14	39.15	0	0.00	39.35	14	259	5.39%
2024/09/18	18	39.03	0	0.00	39.05	18	264	6.81%
2024/09/16	1	38.90	10	38.70	38.75	-9	284	-3.16%
2024/09/13	3	38.87	12	38.73	38.65	-9	301	-2.99%
2024/09/12	5	38.71	5	38.42	38.75	0	314	0.00%
2024/09/11	12	38.28	7	38.26	38.15	5	360	1.39%
2024/09/10	10	38.24	0	0.00	38.15	10	390	2.56%
2024/09/09	11	38.07	10	37.97	38.15	1	412	0.24%
2024/09/06	12	38.39	5	38.10	38.50	7	424	1.65%
2024/09/05	12	38.56	0	0.00	38.50	12	436	2.75%
2024/09/04	0	0.00	17	38.31	38.30	-17	444	-3.83%
2024/09/03	4	39.28	26	39.25	39.15	-22	450	-4.89%
2024/09/02	4	39.58	4	39.55	39.60	0	460	0.00%
2024/08/30	0	0.00	5	39.46	39.60	-5	470	-1.06%
2024/08/29	2	39.28	6	39.25	39.25	-4	490	-0.82%
2024/08/27	3	39.37	3	39.32	39.60	0	595	0.00%
2024/08/23	0	0.00	1	39.25	39.15	-1	607	-0.16%
2024/08/22	28	39.30	0	0.00	39.30	28	611	4.58%
2024/08/21	0	0.00	1	39.10	39.25	-1	615	-0.16%
2024/08/20	4	39.40	23	39.38	39.25	-19	615	-3.09%
2024/08/19	0	0.00	8	39.47	39.40	-8	617	-1.30%
2024/08/16	0	0.00	8	39.63	39.65	-8	620	-1.29%
2024/08/15	1	39.65	1	39.70	39.60	0	626	0.00%
2024/08/14	0	0.00	2	39.53	39.55	-2	636	-0.31%
2024/08/13	0	0.00	7	39.54	39.55	-7	639	-1.09%
2024/08/09	4	39.73	0	0.00	39.80	4	671	0.60%
2024/08/08	6	39.61	2	39.45	39.35	4	688	0.58%
2024/08/07	10	39.79	0	0.00	39.70	10	735	1.36%
2024/08/06	5	38.99	1	38.50	39.15	4	745	0.54%
2024/08/05	2	38.83	40	39.10	38.90	-38	746	-5.09%
2024/08/02	38	40.85	0	0.00	40.80	38	736	5.16%
2024/08/01	36	41.24	0	0.00	41.20	36	741	4.85%
2024/07/31	18	41.04	0	0.00	40.90	18	741	2.43%
2024/07/30	0	0.00	4	40.99	41.00	-4	743	-0.54%
2024/07/29	16	41.13	0	0.00	40.90	16	750	2.13%
2024/07/26	34	40.67	24	40.61	40.75	10	759	1.32%
2024/07/23	51	40.77	21	40.75	40.80	30	775	3.87%
2024/07/22	21	40.53	7	40.44	40.60	14	778	1.80%
2024/07/19	6	40.70	3	40.75	40.65	3	779	0.38%
2024/07/18	300	41.07	4	41.25	41.25	296	787	37.59%	大買/鉅額交易
2024/07/17	22	40.72	0	0.00	40.70	22	785	2.80%
2024/07/16	14	40.64	3	40.63	40.65	11	816	1.35%
2024/07/15	1	40.45	3	40.52	40.70	-2	872	-0.23%
2024/07/12	9	40.49	2	40.35	40.60	7	939	0.75%
2024/07/11	1	40.30	8	40.25	40.35	-7	938	-0.75%
2024/07/10	1	40.20	3	40.37	40.50	-2	942	-0.21%
2024/07/09	0	0.00	33	40.04	40.15	-33	945	-3.49%
2024/07/08	0	0.00	6	40.52	40.30	-6	945	-0.63%
2024/07/05	2	40.75	2	40.80	40.85	0	943	0.00%
2024/07/04	0	0.00	14	40.53	40.70	-14	943	-1.48%
2024/07/03	0	0.00	1	40.50	40.75	-1	946	-0.11%
2024/07/01	2	40.45	1	40.45	40.50	1	943	0.11%
2024/06/28	1	40.25	1	40.65	40.50	0	944	0.00%
2024/06/27	17	40.03	0	0.00	40.25	17	942	1.80%
2024/06/26	8	40.44	0	0.00	40.10	8	937	0.85%
2024/06/25	21	40.58	0	0.00	40.50	21	931	2.25%
2024/06/24	8	40.41	0	0.00	40.80	8	929	0.86%
2024/06/21	13	40.47	0	0.00	40.60	13	926	1.40%
2024/06/20	30	41.17	0	0.00	41.00	30	906	3.31%
2024/06/19	0	0.00	7	41.65	41.40	-7	891	-0.79%
2024/06/18	0	0.00	15	41.95	42.00	-15	880	-1.70%
2024/06/17	0	0.00	4	45.29	45.40	-4	840	-0.48%
2024/06/14	2	45.23	1	44.90	45.15	1	814	0.12%
2024/06/13	0	0.00	3	44.80	45.05	-3	796	-0.38%
2024/06/12	0	0.00	27	44.69	44.75	-27	794	-3.40%
2024/06/11	1	45.05	40	45.11	45.05	-39	792	-4.92%
2024/06/07	17	45.48	0	0.00	45.50	17	787	2.16%
2024/06/06	15	44.99	0	0.00	45.10	15	777	1.93%
2024/06/05	6	45.16	5	44.83	44.65	1	764	0.13%
2024/06/04	18	44.97	11	45.01	45.00	7	757	0.92%
2024/06/03	2	45.85	182	46.48	45.65	-180	738	-24.36%	大賣/鉅額交易
2024/05/31	50	43.86	4	43.91	44.10	46	650	7.08%
2024/05/30	35	43.16	1	43.10	43.10	34	638	5.32%
2024/05/29	13	42.83	6	42.81	42.85	7	633	1.11%
2024/05/28	11	43.06	4	43.06	43.20	7	630	1.11%
2024/05/27	3	42.93	0	0.00	42.80	3	629	0.48%
2024/05/24	5	42.72	2	42.70	42.80	3	627	0.48%
2024/05/23	23	43.13	1	43.05	43.00	22	624	3.52%
2024/05/22	0	0.00	3	43.30	43.30	-3	623	-0.48%
2024/05/20	0	0.00	6	43.86	43.95	-6	613	-0.98%
2024/05/17	37	44.21	0	0.00	44.25	37	604	6.12%
2024/05/16	43	44.30	1	44.10	44.20	42	600	7.00%
2024/05/15	27	44.43	4	44.13	44.45	23	587	3.91%
2024/05/14	15	43.86	4	43.81	43.65	11	568	1.93%
2024/05/13	17	44.63	4	44.41	44.05	13	551	2.36%
2024/05/10	33	42.92	1	43.10	43.15	32	502	6.37%
2024/05/09	11	42.90	0	0.00	42.60	11	490	2.24%
2024/05/08	2	43.10	0	0.00	43.10	2	481	0.42%
2024/05/07	16	43.06	0	0.00	42.95	16	478	3.35%
2024/05/06	2	42.58	0	0.00	42.70	2	468	0.43%
2024/05/02	2	42.60	0	0.00	42.70	2	458	0.44%
2024/04/30	1	42.85	0	0.00	42.30	1	449	0.22%
2024/04/29	0	0.00	2	42.78	43.10	-2	434	-0.46%
2024/04/26	31	42.12	0	0.00	42.25	31	416	7.45%
2024/04/25	7	42.12	0	0.00	41.95	7	409	1.71%
2024/04/24	27	42.13	0	0.00	42.30	27	403	6.70%
2024/04/23	13	41.82	0	0.00	41.65	13	392	3.31%
2024/04/22	29	41.73	0	0.00	41.80	29	386	7.51%
2024/04/18	1	41.45	0	0.00	41.50	1	295	0.34%
2024/04/17	3	38.10	0	0.00	38.00	3	227	1.32%
2024/04/16	2	38.00	0	0.00	38.10	2	227	0.88%
2024/04/15	3	38.52	0	0.00	38.30	3	220	1.36%
2024/04/12	5	38.63	0	0.00	38.60	5	215	2.32%
2024/04/11	6	38.91	0	0.00	38.80	6	213	2.81%
2024/04/09	3	39.12	0	0.00	39.25	3	210	1.43%
2024/04/03	3	38.82	1	38.80	38.85	2	207	0.96%
2024/04/02	0	38.95	0	0.00	38.85	0	207	0.00%
2024/03/20	0	0.00	78.7	38.44	38.50	-78.7	211	-37.17%
2024/03/19	0	0.00	36	38.54	38.45	-36	207	-17.39%
2024/03/18	1	38.65	50	38.58	38.65	-49	204	-23.97%
2024/02/27	1	37.70	0	0.00	37.70	1	174	0.57%
2024/02/23	1	37.65	0	0.00	37.65	1	174	0.57%
2024/02/21	1	37.85	0	0.00	37.80	1	173	0.58%
2024/02/19	1	37.65	0	0.00	37.75	1	176	0.57%
2024/02/15	1	37.30	0	0.00	37.25	1	181	0.55%
2024/02/05	1	37.45	5	37.32	37.35	-4	183	-2.19%
2024/02/02	1	37.55	0	0.00	37.50	1	184	0.54%
2024/02/01	5	37.59	0	0.00	37.50	5	186	2.69%
2024/01/23	1	37.55	0	0.00	37.55	1	191	0.52%
2024/01/17	0	0.00	8	37.30	37.35	-8	193	-4.14%
2024/01/16	0	0.00	19	37.43	37.30	-19	189	-10.04%
2024/01/15	0	0.00	15	37.78	37.70	-15	185	-8.08%
2024/01/12	0	0.00	1	37.70	37.70	-1	185	-0.54%
2024/01/04	1	38.30	0	0.00	38.30	1	181	0.55%
2024/01/03	0	0.00	15	38.18	38.15	-15	183	-8.18%
2024/01/02	0	0.00	3	38.30	38.30	-3	180	-1.66%
2023/12/29	0	0.00	3	38.40	38.40	-3	178	-1.68%
2023/12/27	0	0.00	1	38.55	38.45	-1	177	-0.56%
2023/12/26	20	38.55	0	0.00	38.60	20	175	11.42%
2023/12/22	0	0.00	3	38.55	38.55	-3	179	-1.67%
2023/12/21	0	0.00	27	38.59	38.55	-27	178	-15.14%
2023/12/18	0	0.00	1	38.70	38.75	-1	173	-0.58%
2023/12/14	55	38.38	0	0.00	38.40	55	168	32.70%
2023/12/12	0	0.00	1	38.45	38.40	-1	166	-0.60%
2023/12/08	13	38.35	0	0.00	38.40	13	166	7.81%
2023/12/05	0	0.00	1	38.40	38.40	-1	165	-0.61%
2023/12/04	7	38.41	0	0.00	38.45	7	164	4.26%
2023/12/01	16	37.98	1	38.00	38.00	15	157	9.54%
2023/11/30	3	37.95	0	0.00	37.85	3	159	1.88%
2023/11/28	25	38.14	0	0.00	38.20	25	163	15.26%
2023/11/22	0	0.00	1	37.95	37.95	-1	173	-0.58%
2023/11/21	18	37.94	0	0.00	37.95	18	175	10.25%
2023/11/17	5	37.90	0	0.00	37.90	5	172	2.90%
2023/11/16	0	0.00	1	37.75	37.90	-1	171	-0.58%
2023/11/13	0	0.00	1	37.70	37.40	-1	170	-0.59%
2023/11/10	0	0.00	1	37.45	37.45	-1	171	-0.58%
2023/11/09	0	0.00	1	37.65	37.80	-1	173	-0.58%
2023/11/08	0	0.00	1	37.65	37.65	-1	182	-0.55%
2023/11/06	0	0.00	2	37.48	37.65	-2	194	-1.03%
2023/11/03	0	0.00	3	37.30	37.40	-3	191	-1.57%
2023/11/02	0	0.00	1	37.10	37.20	-1	193	-0.52%
2023/11/01	0	0.00	1	37.10	37.10	-1	194	-0.51%
2023/10/31	0	0.00	2	37.15	37.10	-2	196	-1.02%
2023/10/30	0	0.00	1	37.45	37.50	-1	197	-0.51%
2023/10/27	0	0.00	1	37.40	37.45	-1	198	-0.50%
2023/10/26	0	0.00	3	37.32	37.25	-3	201	-1.49%
2023/10/25	0	0.00	7	37.22	37.25	-7	203	-3.44%
2023/10/24	0	0.00	2	36.93	37.00	-2	203	-0.98%
2023/10/20	0	0.00	3	36.92	36.95	-3	210	-1.42%
2023/10/19	2	37.25	5	37.18	37.10	-3	215	-1.39%
2023/10/18	36	37.40	6	37.40	37.40	30	217	13.81%
2023/10/17	5	37.61	0	0.00	37.40	5	218	2.28%
2023/10/16	6	37.59	1	37.50	37.65	5	225	2.22%
2023/10/13	7	37.76	0	0.00	37.75	7	229	3.04%
2023/10/12	7	37.50	0	0.00	37.55	7	232	3.02%
2023/10/11	12	37.41	0	0.00	37.40	12	232	5.15%
2023/10/06	1	37.05	0	0.00	37.00	1	236	0.42%
2023/10/05	0	0.00	3	36.85	36.85	-3	241	-1.24%
2023/10/04	0	0.00	8	36.77	36.70	-8	242	-3.29%
2023/10/03	0	0.00	2	36.95	37.00	-2	247	-0.81%
2023/10/02	0	0.00	3	36.98	36.95	-3	248	-1.21%
2023/09/28	0	0.00	17	37.03	36.95	-17	250	-6.78%
2023/09/27	0	0.00	5	37.09	37.10	-5	246	-2.03%
2023/09/01	0	0.00	2	38.15	38.10	-2	262	-0.76%
2023/08/31	0	0.00	1	38.05	38.05	-1	261	-0.38%
2023/08/21	7	36.76	0	0.00	36.60	7	254	2.75%
2023/08/18	5	36.50	0	0.00	36.55	5	255	1.96%
2023/08/17	0	0.00	45	36.43	36.40	-45	252	-17.82%
2023/08/16	21	36.55	0	0.00	36.65	21	249	8.41%
2023/08/15	27	36.73	0	0.00	36.70	27	245	10.99%
2023/08/14	107	36.88	0	0.00	36.75	107	242	44.14%	大買/鉅額交易
2023/08/11	81	36.90	0	0.00	36.90	81	238	33.98%
2023/08/10	29	36.01	0	0.00	36.00	29	229	12.63%
2023/08/09	24	36.09	0	0.00	36.15	24	227	10.53%
2023/08/08	42	36.09	0	0.00	36.10	42	226	18.52%
2023/08/07	22	36.10	0	0.00	36.10	22	224	9.78%
2023/08/02	54	35.99	1	36.00	36.00	53	222	23.85%
2023/08/01	0	0.00	22	35.92	36.05	-22	219	-10.02%
2023/07/31	22	36.35	0	0.00	36.10	22	218	10.07%
2023/07/24	0	0.00	6	35.91	35.90	-6	206	-2.90%
2023/07/20	4	36.23	0	0.00	36.35	4	200	1.99%
2023/07/19	0	0.00	1	36.20	36.30	-1	197	-0.51%
2023/07/14	0	0.00	2	37.05	37.00	-2	188	-1.06%
2023/07/13	0	0.00	5	37.26	37.00	-5	187	-2.67%
2023/07/06	0	0.00	10	38.81	38.85	-10	177	-5.62%
2023/06/27	0	0.00	1	39.25	39.05	-1	178	-0.56%
2023/06/26	0	0.00	6	39.33	39.25	-6	176	-3.40%
2023/06/13	0	0.00	6	39.24	39.25	-6	176	-3.39%
2023/06/12	0	0.00	8	39.31	39.30	-8	175	-4.57%
2023/06/09	0	0.00	7	39.58	39.65	-7	173	-4.03%
2023/06/02	0	0.00	6	38.51	38.55	-6	161	-3.72%
2023/06/01	0	0.00	7	38.52	38.50	-7	160	-4.37%
2023/05/31	53	38.35	0	0.00	38.35	53	161	32.78%
2023/05/30	1	38.40	0	0.00	38.30	1	159	0.63%
2023/05/26	1	38.25	0	0.00	38.35	1	164	0.61%
2023/05/23	2	38.78	0	0.00	38.65	2	162	1.23%
2023/05/22	1	38.55	0	0.00	38.50	1	165	0.61%
2023/05/15	0	0.00	4	38.14	38.40	-4	162	-2.47%
2023/05/12	1	38.25	0	0.00	38.25	1	165	0.60%
2023/05/11	1	38.10	0	0.00	38.20	1	167	0.60%
2023/05/09	2	38.38	0	0.00	38.35	2	172	1.16%
2023/04/21	1	38.10	0	0.00	38.15	1	201	0.50%
2023/04/13	1	38.50	0	0.00	38.45	1	260	0.38%
2023/03/28	1	38.15	0	0.00	38.10	1	302	0.33%
2023/03/24	5	38.11	0	0.00	38.20	5	327	1.53%
2023/03/23	0	0.00	13	38.07	38.05	-13	325	-4.00%
2023/03/22	0	0.00	10	38.07	38.05	-10	328	-3.05%
2023/03/21	0	0.00	24	38.02	38.00	-24	330	-7.26%
2023/03/15	0	0.00	5	37.82	37.85	-5	335	-1.49%
2023/02/24	0	0.00	5	38.30	38.20	-5	332	-1.50%
2023/02/22	0	0.00	10	38.17	38.25	-10	324	-3.08%
2023/02/21	0	0.00	4	38.39	38.35	-4	324	-1.23%
2023/02/20	0	0.00	6	38.35	38.45	-6	326	-1.84%
2023/02/17	0	0.00	11	38.48	38.40	-11	327	-3.36%
2023/02/15	0	0.00	5	38.45	38.50	-5	330	-1.51%
2023/02/09	11	39.43	0	0.00	39.45	11	331	3.32%
2023/02/06	8	39.51	0	0.00	39.35	8	329	2.43%
2023/02/03	10	39.33	0	0.00	39.50	10	337	2.96%
2023/02/02	7	39.18	1	39.10	39.25	6	332	1.80%
2023/02/01	9	39.02	0	0.00	38.95	9	329	2.73%
2023/01/17	8	38.81	0	0.00	38.80	8	325	2.45%
2023/01/16	15	38.65	0	0.00	38.55	15	326	4.60%
2023/01/09	4	39.00	0	0.00	38.95	4	351	1.14%
2023/01/05	20	38.93	0	0.00	39.30	20	333	5.99%
2022/12/29	0	0.00	27	37.41	37.50	-27	305	-8.84%
2022/12/27	0	0.00	4	38.20	38.10	-4	306	-1.31%
2022/12/26	0	0.00	6	38.13	38.10	-6	306	-1.96%
2022/12/23	0	0.00	4	37.85	38.05	-4	311	-1.29%
2022/12/22	7	38.59	0	0.00	38.20	7	320	2.19%
2022/12/21	4	37.85	9	38.20	37.80	-5	326	-1.53%
2022/12/20	4	38.31	12	38.44	38.25	-8	326	-2.45%
2022/12/19	3	38.55	6	38.57	37.80	-3	309	-0.97%
2022/12/16	22	37.97	0	0.00	37.90	22	294	7.46%
2022/12/15	16	38.02	0	0.00	38.05	16	302	5.29%
2022/12/14	9	38.12	0	0.00	37.95	9	311	2.89%
2022/12/13	7	38.04	0	0.00	37.95	7	318	2.20%
2022/12/09	4	38.05	0	0.00	38.10	4	323	1.24%
2022/12/07	1	37.15	0	0.00	37.35	1	322	0.31%
2022/12/01	18	37.49	0	0.00	37.55	18	321	5.60%
2022/11/29	3	37.13	0	0.00	37.15	3	319	0.94%
2022/11/25	6	37.38	0	0.00	37.20	6	324	1.85%
2022/11/23	1	36.70	0	0.00	36.80	1	324	0.31%
2022/11/17	5	36.25	0	0.00	36.25	5	338	1.48%
2022/11/16	12	36.99	3.5	36.86	36.30	8.5	338	2.51%
2022/11/15	4	37.05	29	37.05	37.00	-25	338	-7.39%
2022/11/14	3	37.43	10	37.39	37.40	-7	340	-2.06%
2022/11/11	3	36.85	3	36.82	36.90	0	337	0.00%
2022/11/10	0	0.00	5.5	36.58	36.45	-5.5	339	-1.62%
2022/11/09	10	36.88	3	36.68	36.95	7	338	2.07%
2022/11/08	3	36.67	3	36.75	36.65	0	338	0.00%
2022/11/07	2	36.53	3	36.50	36.55	-1	340	-0.29%
2022/11/04	0	0.00	3	35.98	36.10	-3	340	-0.88%
2022/11/03	9	36.06	0	0.00	36.10	9	342	2.63%
2022/11/01	0	0.00	12	35.88	35.90	-12	348	-3.45%
2022/10/28	0	0.00	18	34.90	34.60	-18	404	-4.45%
2022/10/27	0	0.00	4	34.85	35.00	-4	425	-0.94%
2022/10/26	0	0.00	10	34.47	34.60	-10	441	-2.27%
2022/10/25	1	34.50	4	34.91	34.50	-3	444	-0.67%
2022/10/24	1	35.25	4	34.65	34.90	-3	447	-0.67%
2022/10/21	21	34.14	6	34.17	33.95	15	448	3.35%
2022/10/20	59	34.10	7	34.70	33.60	52	450	11.54%
2022/10/19	1	35.70	0	0.00	35.70	1	435	0.23%
2022/10/18	10	35.31	0	0.00	35.40	10	435	2.29%
2022/10/17	14	34.47	2	34.73	35.10	12	448	2.68%
2022/10/14	12	35.66	0	0.00	35.45	12	452	2.65%
2022/10/13	0	0.00	6	36.25	35.20	-6	462	-1.30%
2022/10/12	0	0.00	46	36.45	36.45	-46	465	-9.87%
2022/10/11	0	0.00	36	36.71	36.65	-36	468	-7.69%
2022/10/07	3	37.75	0	0.00	37.65	3	469	0.64%
2022/09/23	4	39.46	0	0.00	39.00	4	501	0.80%
2022/09/21	0	0.00	1	40.05	39.85	-1	497	-0.20%
2022/09/20	0	0.00	1	40.35	40.35	-1	493	-0.20%
2022/09/14	2	40.10	0	0.00	39.95	2	509	0.39%
2022/09/12	1	40.60	0	0.00	40.30	1	528	0.19%
2022/09/08	1	40.20	1	40.15	40.15	0	542	0.00%
2022/09/07	1	39.80	0	0.00	39.75	1	551	0.18%
2022/09/05	1	40.35	0	0.00	40.45	1	564	0.18%
2022/08/29	0	0.00	6	40.85	41.00	-6	583	-1.03%
2022/08/26	0	0.00	1	41.90	41.90	-1	581	-0.17%
2022/08/25	0	0.00	3	42.00	41.90	-3	581	-0.52%
2022/08/24	4	41.61	0	0.00	41.60	4	584	0.68%
2022/08/22	4	41.66	0	0.00	41.50	4	590	0.68%
2022/08/19	16	41.74	0	0.00	41.75	16	589	2.72%
2022/08/18	0	0.00	2	41.10	41.10	-2	591	-0.34%
2022/08/17	3	41.27	10	41.19	41.30	-7	592	-1.18%
2022/08/11	0	0.00	2	41.23	41.15	-2	611	-0.33%
2022/08/10	0	0.00	1	40.50	41.40	-1	617	-0.16%
2022/08/08	0	0.00	3	42.15	41.25	-3	636	-0.47%
2022/08/05	0	0.00	15	42.44	42.10	-15	642	-2.33%
2022/08/04	13	43.16	15	42.69	43.15	-2	647	-0.31%
2022/08/03	2	42.03	10	41.62	41.95	-8	603	-1.32%
2022/08/02	54	41.23	10	40.69	41.50	44	595	7.39%
2022/08/01	10	41.01	7	40.86	40.90	3	617	0.49%
2022/07/29	9	40.68	3	40.43	40.55	6	640	0.94%
2022/07/28	48	40.82	4	40.54	40.45	44	659	6.67%
2022/07/27	83	40.71	4	40.64	40.65	79	684	11.54%
2022/07/26	65	40.44	6	40.36	40.30	59	697	8.46%
2022/07/25	37	40.38	2	40.35	40.40	35	735	4.76%
2022/07/22	51	40.27	0	0.00	40.25	51	809	6.30%
2022/07/21	7	39.93	2	39.95	40.20	5	938	0.53%
2022/07/20	9	39.58	20	39.68	39.50	-11	1,190	-0.92%
2022/07/19	19	39.19	7	39.08	39.50	12	2,192	0.55%
2022/07/18	2	38.48	20	38.48	38.45	-18	2,443	-0.74%
2022/07/15	6	38.12	1	38.10	38.10	5	2,457	0.20%
2022/07/14	15	37.79	1	38.05	38.05	14	2,469	0.57%
2022/07/13	0	0.00	25	37.50	37.30	-25	2,470	-1.01%
2022/07/12	0	0.00	18	36.83	37.45	-18	2,485	-0.72%
2022/07/11	1	38.00	0	0.00	38.20	1	2,490	0.04%
2022/07/08	2	38.18	6	38.19	38.10	-4	2,506	-0.16%
2022/07/07	2	38.40	1	38.15	38.15	1	2,509	0.04%
2022/07/06	0	0.00	2	38.15	38.15	-2	2,513	-0.08%
2022/07/05	88	39.43	2	39.95	39.90	86	2,522	3.41%
2022/07/04	19	38.74	14	38.67	38.80	5	2,511	0.20%
2022/07/01	5	39.52	21	39.13	38.85	-16	2,524	-0.63%
2022/06/30	24	39.74	2	39.68	40.10	22	2,538	0.87%
2022/06/29	38	40.13	7	40.14	40.10	31	2,596	1.19%
2022/06/28	30	40.67	6	40.64	40.60	24	2,618	0.92%
2022/06/27	56	41.21	0	0.00	41.35	56	2,636	2.12%
2022/06/24	11	39.97	4	39.55	40.10	7	2,670	0.26%
2022/06/23	10	39.31	0	0.00	39.10	10	2,791	0.36%
2022/06/22	14	39.33	0	0.00	39.30	14	2,790	0.50%
2022/06/21	25	39.92	4	39.66	40.20	21	2,790	0.75%
2022/06/20	0	0.00	22	39.30	39.05	-22	2,789	-0.79%
2022/06/17	1	40.00	23	40.02	40.00	-22	2,783	-0.79%
2022/06/16	23	40.88	8	40.79	40.50	15	2,772	0.54%
2022/06/15	1	40.80	30	40.89	41.00	-29	2,771	-1.05%
2022/06/14	0	0.00	99	40.30	40.50	-99	2,780	-3.56%
2022/06/13	1	40.95	50	40.95	40.95	-49	2,780	-1.76%
2022/06/10	3	41.92	25	42.07	41.95	-22	2,778	-0.79%
2022/06/09	20	42.59	2	42.30	42.60	18	2,775	0.65%
2022/06/08	14	42.52	0	0.00	42.65	14	2,777	0.50%
2022/06/07	7	42.36	7	42.13	42.55	0	2,787	0.00%
2022/06/06	4	42.28	2	42.15	42.30	2	2,796	0.07%
2022/06/02	5	42.12	1	42.30	42.30	4	2,816	0.14%
2022/06/01	66	42.56	4	42.35	42.35	62	2,836	2.19%
2022/05/31	37	42.58	13	42.85	42.85	24	2,838	0.85%
2022/05/30	57	42.53	0	0.00	42.60	57	2,841	2.01%
2022/05/27	6	42.23	5	42.05	42.00	1	2,839	0.04%
2022/05/26	27	42.35	11	42.15	42.10	16	2,844	0.56%
2022/05/25	23	42.18	11	42.13	42.15	12	2,854	0.42%
2022/05/24	5	42.07	12	41.98	41.95	-7	2,887	-0.24%
2022/05/23	34	42.32	12	42.25	42.25	22	2,891	0.76%
2022/05/20	53	41.90	8	41.84	41.80	45	2,899	1.55%
2022/05/19	0	0.00	51	41.66	41.60	-51	2,921	-1.75%
2022/05/18	0	0.00	20	42.06	42.05	-20	2,927	-0.68%
2022/05/17	28	41.99	7	42.04	41.85	21	2,932	0.72%
2022/05/16	95	42.31	12	42.05	42.40	83	2,930	2.83%
2022/05/13	7	41.09	83	41.13	41.15	-76	2,933	-2.59%
2022/05/12	6	41.48	104	41.29	40.95	-98	2,942	-3.33%	大賣/
2022/05/11	0	0.00	48	42.11	42.00	-48	3,003	-1.60%
2022/05/10	0	0.00	9	42.12	42.20	-9	3,010	-0.30%
2022/05/09	17	43.44	9	43.22	42.85	8	3,019	0.26%
2022/05/06	82	42.91	11	42.95	43.00	71	3,017	2.35%
2022/05/05	34	44.15	8	43.91	43.70	26	3,015	0.86%
2022/05/04	14	44.21	0	0.00	44.15	14	3,055	0.46%
2022/05/03	37	44.43	0	0.00	44.15	37	3,097	1.19%
2022/04/29	87	44.88	3	44.78	44.55	84	3,236	2.60%
2022/04/28	5	45.19	18	45.63	45.05	-13	3,323	-0.39%
2022/04/27	1	45.25	17	44.71	45.25	-16	3,308	-0.48%
2022/04/26	6	46.80	97	45.36	44.70	-91	3,233	-2.81%
2022/04/25	61	47.97	145	50.83	45.20	-84	3,080	-2.73%	大賣/
2022/04/22	0	0.00	62	46.61	48.45	-62	2,220	-2.79%
2022/04/21	7	44.14	6	44.30	44.05	1	2,316	0.04%
2022/04/20	44	43.51	0	0.00	43.70	44	2,966	1.48%
2022/04/19	8	42.95	5	42.81	42.85	3	3,891	0.08%
2022/04/18	19	43.47	9	43.52	43.45	10	4,310	0.23%
2022/04/15	38	43.15	9	42.83	43.15	29	4,516	0.64%
2022/04/14	92	43.07	2	43.10	43.55	90	4,767	1.89%
2022/04/13	27	42.21	0	0.00	42.25	27	4,831	0.56%
2022/04/12	17	41.77	0	0.00	41.75	17	4,863	0.35%
2022/04/11	16	42.21	13	42.30	42.10	3	4,884	0.06%
2022/04/08	18	42.93	2	42.98	42.80	16	4,880	0.33%
2022/04/07	9	42.91	1	42.85	42.75	8	4,879	0.16%
2022/04/06	2	43.63	2	44.35	43.60	0	4,863	0.00%
2022/04/01	20	43.70	186	44.32	43.70	-166	4,840	-3.43%	大賣/鉅額交易
2022/03/31	73	43.95	20	44.00	43.80	53	4,783	1.11%
2022/03/30	9	43.62	27	42.97	43.95	-18	4,762	-0.38%
2022/03/29	6	43.15	53	42.96	43.00	-47	4,743	-0.99%
2022/03/28	34	44.80	18	45.53	44.80	16	4,703	0.34%
2022/03/25	6	42.28	40	42.28	42.25	-34	4,578	-0.74%
2022/03/24	31	42.24	9	41.86	42.65	22	4,576	0.48%
2022/03/23	44	42.30	4	42.20	42.35	40	4,579	0.87%
2022/03/21	5	42.58	1	42.20	42.35	4	4,577	0.09%
2022/03/18	0	0.00	1	42.40	42.40	-1	4,583	-0.02%
2022/03/17	17	42.01	2	41.60	42.05	15	4,588	0.33%
2022/03/16	0	0.00	6	41.02	41.10	-6	4,601	-0.13%
2022/03/15	1	41.05	1	41.05	40.90	0	4,596	0.00%
2022/03/14	7	41.30	0	0.00	41.55	7	4,597	0.15%
2022/03/11	0	0.00	2	41.93	41.30	-2	4,598	-0.04%
2022/03/10	3	41.72	0	0.00	41.75	3	4,599	0.07%
2022/03/09	8	41.16	3	41.13	41.35	5	4,599	0.11%
2022/03/08	32	40.94	3	41.18	40.45	29	4,613	0.63%
2022/03/07	44	42.02	11	41.81	41.75	33	4,677	0.71%
2022/03/04	3	43.43	3	43.33	43.35	0	4,788	0.00%
2022/03/03	21	43.70	0	0.00	43.65	21	4,930	0.43%
2022/03/01	3	43.35	0	0.00	43.45	3	4,930	0.06%
2022/02/25	1	43.25	6	43.43	43.25	-5	4,928	-0.10%
2022/02/24	27	43.81	0	0.00	43.30	27	4,915	0.55%
2022/02/23	4	44.41	0	0.00	44.45	4	4,885	0.08%
2022/02/22	4	45.10	10	44.38	44.20	-6	4,881	-0.12%
2022/02/21	21	45.18	0	0.00	45.00	21	4,870	0.43%
2022/02/18	2	44.75	4	44.75	44.70	-2	4,855	-0.04%
2022/02/15	0	0.00	1	44.25	44.20	-1	4,846	-0.02%
2022/02/14	2	44.43	10	44.62	44.45	-8	4,836	-0.17%
2022/02/11	1	45.25	87	46.00	45.30	-86	4,824	-1.78%
2022/02/10	27	44.86	38	44.85	44.95	-11	4,750	-0.23%
2022/02/09	0	0.00	31	44.96	44.90	-31	4,740	-0.65%
2022/02/08	0	0.00	27	44.62	44.65	-27	4,724	-0.57%
2022/02/07	4	44.54	12	44.58	45.30	-8	4,706	-0.17%
2022/01/26	103	44.92	3	45.17	45.25	100	4,742	2.11%	大買/
2022/01/25	27	45.99	29	46.11	45.60	-2	4,696	-0.04%
2022/01/24	7	48.30	23	48.35	47.75	-16	4,638	-0.34%
2022/01/21	0	0.00	20	46.92	46.60	-20	4,496	-0.44%
2022/01/20	11	46.00	17	46.06	46.00	-6	4,371	-0.14%
2022/01/19	49	47.76	54	47.98	47.40	-5	4,311	-0.12%
2022/01/18	6	48.28	5	48.70	47.70	1	4,249	0.02%
2022/01/17	32	49.25	56	49.82	49.25	-24	4,171	-0.58%
2022/01/14	136	49.50	11	50.27	49.50	125	4,028	3.10%	大買/鉅額交易
2022/01/13	54	50.60	7	49.11	50.60	47	3,690	1.27%
2022/01/12	123	50.02	6	52.88	50.00	117	3,027	3.86%	大買/鉅額交易
2022/01/11	17	55.53	4	53.60	50.20	13	2,096	0.62%
2022/01/10	25	54.34	10	54.71	55.70	15	1,678	0.89%
2022/01/07	178	49.11	9	48.50	50.70	169	1,459	11.58%	大買/鉅額交易
2022/01/06	24	46.15	27	46.39	46.15	-3	1,206	-0.25%
2022/01/05	11	45.94	2	46.95	45.50	9	1,138	0.79%
2022/01/04	109	45.68	0	0.00	46.20	109	1,114	9.78%	大買/鉅額交易
2022/01/03	42	45.15	0	0.00	45.05	42	1,097	3.83%
2021/12/30	38	45.02	0	0.00	44.95	38	1,108	3.43%
2021/12/29	62	45.11	0	0.00	45.15	62	1,120	5.53%
2021/12/28	38	44.96	0	0.00	44.85	38	1,133	3.35%
2021/12/27	80	44.87	4	44.74	44.70	76	1,157	6.56%
2021/12/24	21	44.61	0	0.00	44.55	21	1,176	1.79%
2021/12/23	16	44.47	0	0.00	44.60	16	1,184	1.35%
2021/12/22	3	44.47	0	0.00	44.40	3	1,210	0.25%
2021/12/21	31	44.55	6	43.93	44.70	25	1,213	2.06%
2021/12/20	4	44.35	15	44.12	44.25	-11	1,216	-0.90%
2021/12/17	30	44.30	0	0.00	44.60	30	1,224	2.45%
2021/12/16	6	43.91	4	43.85	43.80	2	1,238	0.16%
2021/12/15	8	43.71	32	43.81	43.80	-24	1,259	-1.91%
2021/12/14	5	44.08	6	44.55	43.90	-1	1,278	-0.08%
2021/12/13	2	45.08	8	44.61	44.40	-6	1,300	-0.46%
2021/12/10	6	45.65	0	0.00	44.90	6	1,413	0.42%
2021/12/09	2	44.75	0	0.00	44.70	2	1,705	0.12%
2021/12/08	3	45.00	0	0.00	44.75	3	1,852	0.16%
2021/12/07	2	44.43	0	0.00	44.50	2	2,137	0.09%
2021/12/06	0	0.00	20	44.48	44.35	-20	3,002	-0.67%
2021/12/03	3	44.80	31	44.64	44.60	-28	3,346	-0.84%
2021/12/02	0	0.00	71	45.17	44.85	-71	3,474	-2.04%
2021/12/01	0	0.00	120	46.31	45.10	-120	3,464	-3.46%	大賣/鉅額交易
2021/11/30	158	45.21	204	45.64	45.45	-46	3,401	-1.35%	大買/大賣/
2021/11/29	50	47.23	62	46.92	47.85	-12	3,284	-0.37%
2021/11/26	22	43.39	2	43.65	43.50	20	3,147	0.64%
2021/11/25	35	44.36	7	44.29	44.25	28	3,153	0.89%
2021/11/24	54	44.09	0	0.00	44.30	54	3,159	1.71%
2021/11/23	7	43.74	3	43.72	43.55	4	3,168	0.13%
2021/11/22	54	43.99	0	0.00	43.95	54	3,173	1.70%
2021/11/19	2	43.80	24	43.34	43.30	-22	3,175	-0.69%
2021/11/18	27	43.86	0	0.00	43.80	27	3,185	0.85%
2021/11/17	4	43.66	9	44.06	43.70	-5	3,210	-0.16%
2021/11/16	84	44.63	0	0.00	44.50	84	3,220	2.61%
2021/11/15	12	44.04	4	43.89	43.95	8	3,231	0.25%
2021/11/12	27	44.32	0	0.00	44.30	27	3,260	0.83%
2021/11/11	53	44.91	0	0.00	44.55	53	3,273	1.62%
2021/11/10	31	44.93	0	0.00	44.85	31	3,290	0.94%
2021/11/09	51	44.75	0	0.00	44.55	51	3,305	1.54%
2021/11/08	26	44.63	1	44.60	44.80	25	3,307	0.76%
2021/11/05	0	0.00	12	44.38	44.40	-12	3,323	-0.36%
2021/11/04	1	45.60	45	44.86	44.70	-44	3,333	-1.32%
2021/11/03	58	45.45	64	45.29	45.40	-6	3,336	-0.18%
2021/11/02	44	43.74	0	0.00	43.95	44	3,293	1.34%
2021/11/01	22	43.47	14	43.51	43.35	8	3,328	0.24%
2021/10/29	18	43.25	29	43.18	43.35	-11	3,333	-0.33%
2021/10/28	4	43.14	10	43.07	42.90	-6	3,339	-0.18%
2021/10/27	1	42.75	0	0.00	42.70	1	3,367	0.03%
2021/10/26	9	43.18	21	43.10	42.90	-12	3,391	-0.35%
2021/10/25	1	42.70	37	43.95	42.85	-36	3,410	-1.06%
2021/10/22	0	0.00	12	42.37	42.20	-12	3,411	-0.35%
2021/10/21	18	43.11	90	43.80	43.85	-72	3,418	-2.11%
2021/10/20	43	42.83	7	42.65	42.60	36	3,415	1.05%
2021/10/19	32	42.18	4	42.24	42.45	28	3,442	0.81%
2021/10/18	26	41.68	25	41.45	41.60	1	3,483	0.03%
2021/10/15	12	42.10	25	41.98	42.20	-13	3,517	-0.37%
2021/10/14	47	41.51	13	41.53	41.50	34	3,548	0.96%
2021/10/13	20	41.49	27	41.67	41.10	-7	3,570	-0.20%
2021/10/12	41	41.96	36	41.99	41.80	5	3,615	0.14%
2021/10/08	1	43.50	99	43.07	42.60	-98	3,775	-2.60%
2021/10/07	69	43.61	4	44.11	43.40	65	3,893	1.67%
2021/10/06	0	0.00	41	42.47	42.05	-41	3,982	-1.03%
2021/10/05	114	43.23	0	0.00	43.60	114	4,044	2.82%	大買/鉅額交易
2021/10/04	27	43.58	17	44.13	43.15	10	4,149	0.24%
2021/10/01	7	44.82	74	45.52	44.65	-67	4,267	-1.57%
2021/09/30	73	46.28	10	46.02	46.45	63	4,362	1.44%
2021/09/29	35	47.03	5	46.53	46.00	30	4,461	0.67%
2021/09/28	7	47.22	0	0.00	47.30	7	4,602	0.15%
2021/09/27	31	47.55	0	0.00	47.40	31	4,729	0.66%
2021/09/24	7	47.60	0	0.00	47.40	7	4,991	0.14%
2021/09/23	9	47.99	0	0.00	47.25	9	5,277	0.17%
2021/09/22	1	47.40	27	47.19	47.50	-26	5,581	-0.47%
2021/09/17	20	48.85	40	48.86	48.85	-20	5,962	-0.34%
2021/09/16	0	0.00	32	49.00	48.90	-32	6,350	-0.50%
2021/09/15	5	49.31	74	48.64	49.70	-69	6,730	-1.03%
2021/09/14	25	49.95	338	50.68	49.45	-313	7,068	-4.43%	大賣/鉅額交易
2021/09/13	0	0.00	1,259	49.49	49.00	-1,259	8,044	-15.65%	大賣/鉅額交易
2021/09/10	8	53.28	342	53.02	52.40	-334	8,861	-3.77%	大賣/鉅額交易
2021/09/09	281	56.79	90	60.42	56.50	191	9,254	2.06%	大買/鉅額交易
2021/09/08	5	56.62	1,791	55.72	56.90	-1,786	8,692	-20.55%	大賣/鉅額交易
2021/09/07	118	48.49	1,061	49.41	51.80	-943	8,436	-11.18%	大買/大賣/鉅額交易
2021/09/06	96	47.49	242	47.31	47.10	-146	8,389	-1.74%	大賣/鉅額交易
2021/09/03	6	47.26	416	47.48	47.00	-410	8,474	-4.84%	大賣/鉅額交易
2021/09/02	34	48.08	125	48.14	47.95	-91	8,602	-1.06%	大賣/
2021/09/01	67	48.88	56	48.87	49.05	11	8,695	0.13%
2021/08/31	15	48.13	325	48.15	48.00	-310	8,837	-3.51%	大賣/鉅額交易
2021/08/30	17	49.17	33	49.24	49.15	-16	9,057	-0.18%
2021/08/27	9	49.73	44	49.67	49.55	-35	9,280	-0.38%
2021/08/26	5	49.32	23	49.38	49.15	-18	9,757	-0.18%
2021/08/25	18	49.44	26	49.43	49.45	-8	10,545	-0.08%
2021/08/24	143	49.57	2	49.65	49.65	141	11,579	1.22%	大買/鉅額交易
2021/08/23	68	49.16	37	49.08	49.05	31	12,305	0.25%
2021/08/20	105	48.25	9	47.96	48.00	96	12,581	0.76%	大買/
2021/08/19	196	48.55	8	48.56	48.00	188	13,267	1.42%	大買/鉅額交易
2021/08/18	192	49.04	0	0.00	49.95	192	13,698	1.40%	大買/鉅額交易
2021/08/17	166	48.52	10	49.11	47.70	156	14,172	1.10%	大買/鉅額交易
2021/08/16	317	49.43	0	0.00	49.70	317	14,240	2.23%	大買/鉅額交易
2021/08/13	181	50.61	87	50.81	50.00	94	14,475	0.65%	大買/
2021/08/12	135	51.66	10	51.61	51.70	125	14,577	0.86%	大買/鉅額交易
2021/08/11	74	51.36	146	51.48	51.80	-72	14,608	-0.49%	大賣/
2021/08/10	140	52.25	79	52.19	51.80	61	14,693	0.42%	大買/
2021/08/09	124	53.18	76	53.10	52.50	48	14,812	0.32%	大買/
2021/08/06	162	53.92	0	0.00	53.30	162	14,856	1.09%	大買/鉅額交易
2021/08/05	93	52.98	232	52.91	52.80	-139	14,885	-0.93%	大賣/鉅額交易
2021/08/04	185	56.05	15	56.21	56.20	170	14,848	1.14%	大買/鉅額交易
2021/08/03	130	56.03	204	56.20	55.90	-74	14,835	-0.50%	大買/大賣/
2021/08/02	282	56.87	34	56.11	57.60	248	14,816	1.67%	大買/鉅額交易
2021/07/30	65	56.14	200	56.43	55.00	-135	14,785	-0.91%	大賣/鉅額交易
2021/07/29	34	57.07	13	57.80	57.50	21	14,757	0.14%
2021/07/28	25	56.22	143	55.90	56.00	-118	14,733	-0.80%	大賣/鉅額交易
2021/07/27	61	56.46	17	56.66	56.00	44	14,709	0.30%
2021/07/26	13	58.70	36	57.61	57.30	-23	14,690	-0.16%
2021/07/23	103	58.09	31	57.96	58.30	72	14,675	0.49%	大買/
2021/07/22	105	57.24	36	56.59	57.60	69	14,644	0.47%	大買/
2021/07/21	381	56.47	36	56.56	55.90	345	14,594	2.36%	大買/鉅額交易
2021/07/20	183	57.10	10	57.80	56.70	173	14,552	1.19%	大買/鉅額交易
2021/07/19	133	59.02	6	59.35	59.30	127	14,511	0.88%	大買/鉅額交易
2021/07/16	302	60.19	6	59.85	59.40	296	14,485	2.04%	大買/鉅額交易
2021/07/15	83	60.48	66	60.59	60.90	17	14,428	0.12%
2021/07/14	313	58.36	89	58.87	60.20	224	14,264	1.57%	大買/鉅額交易
2021/07/13	193	60.31	19	60.02	60.00	174	14,138	1.23%	大買/鉅額交易
2021/07/12	69	62.48	34	62.97	62.30	35	14,030	0.25%
2021/07/09	37	62.60	336	64.03	63.50	-299	13,951	-2.14%	大賣/鉅額交易
2021/07/08	180	63.66	99	65.58	66.50	81	13,827	0.59%	大買/
2021/07/07	209	63.37	18	63.84	63.10	191	13,687	1.40%	大買/鉅額交易
2021/07/06	91	65.11	156	65.55	64.60	-65	13,567	-0.48%	大賣/
2021/07/05	388	64.96	17	65.69	65.90	371	13,456	2.76%	大買/鉅額交易
2021/07/02	62	67.11	271	67.32	66.50	-209	13,286	-1.57%	大賣/鉅額交易
2021/07/01	270	69.19	50	68.81	67.50	220	13,152	1.67%	大買/鉅額交易
2021/06/30	79	69.57	23	69.74	69.20	56	12,880	0.43%
2021/06/29	6	70.60	9	72.78	69.80	-3	12,579	-0.02%
2021/06/28	3	71.60	15	71.52	71.60	-12	12,252	-0.10%
2021/06/25	14	72.02	22	72.64	70.40	-8	11,846	-0.07%
2021/06/24	0	0.00	30	69.62	71.30	-30	11,436	-0.26%
2021/06/23	104	68.01	72	68.31	67.60	32	11,025	0.29%	大買/
2021/06/22	83	76.52	1	79.50	71.00	82	10,562	0.78%
2021/06/21	4	72.50	16	71.02	74.00	-12	9,267	-0.13%
2021/06/18	7	68.30	98	67.14	67.30	-91	8,297	-1.10%
2021/06/17	64	61.16	97	64.83	65.30	-33	7,610	-0.43%
2021/06/16	17	62.44	87	62.41	61.30	-70	7,302	-0.96%
2021/06/15	1	63.80	215	63.66	63.80	-214	7,206	-2.97%	大賣/鉅額交易
2021/06/11	0	0.00	125	63.81	63.50	-125	7,116	-1.76%	大賣/鉅額交易
2021/06/09	48	64.78	47	65.97	64.50	1	6,865	0.01%
2021/06/08	305	67.63	8	68.25	67.10	297	6,757	4.40%	大買/鉅額交易
2021/06/07	26	65.66	58	67.43	68.10	-32	6,604	-0.48%
2021/06/04	52	70.85	122	69.32	68.40	-70	6,368	-1.10%	大賣/
2021/06/03	63	71.48	121	71.41	71.20	-58	6,134	-0.95%	大賣/
2021/06/02	138	71.73	29	69.66	69.90	109	5,641	1.93%	大買/鉅額交易
2021/06/01	2	71.40	533	66.33	66.50	-531	4,844	-10.96%	大賣/鉅額交易
2021/05/31	9	67.64	13	65.61	67.90	-4	3,805	-0.11%
2021/05/28	25	62.04	38	62.28	61.80	-13	3,068	-0.42%
2021/05/27	140	60.70	593	60.84	60.70	-453	2,763	-16.39%	大買/大賣/鉅額交易
2021/05/26	0	0.00	14	59.56	60.70	-14	2,060	-0.68%
2021/05/25	204	61.73	12	66.30	57.80	192	1,607	11.94%	大買/鉅額交易
2021/05/24	0	0.00	20	60.02	60.30	-20	1,098	-1.82%
2021/05/21	47	52.56	2	54.90	54.90	45	1,011	4.45%
2021/05/20	0	0.00	19	46.72	49.95	-19	756	-2.51%
2021/05/19	53	46.19	11	45.60	45.45	42	631	6.65%
2021/05/18	4	47.56	23	47.93	46.90	-19	591	-3.21%
2021/05/17	42	49.02	0	0.00	49.25	42	491	8.54%
2021/05/14	0	0.00	15	46.18	44.80	-15	359	-4.17%
2021/05/13	32	45.58	4	46.40	47.90	28	296	9.43%
2021/05/12	8	43.63	3	43.62	43.55	5	246	2.03%
2021/05/11	14	44.12	0	0.00	43.85	14	233	6.00%
2021/05/10	24	44.42	0	0.00	44.35	24	227	10.54%
2021/05/07	10	44.78	1	44.65	44.85	9	227	3.95%
2021/05/06	9	44.81	0	0.00	44.70	9	227	3.95%
2021/05/05	8	44.69	0	0.00	44.55	8	227	3.52%
2021/05/04	39	44.78	2	44.75	44.55	37	227	16.29%
2021/05/03	12	44.44	0	0.00	44.40	12	224	5.34%
2021/04/29	8	44.62	0	0.00	45.00	8	223	3.57%
2021/04/28	8	44.56	0	0.00	44.70	8	222	3.60%
2021/04/27	8	44.44	0	0.00	44.85	8	228	3.50%
2021/04/26	9	44.71	0	0.00	44.70	9	227	3.96%
2021/04/23	8	44.61	0	0.00	44.70	8	225	3.55%
2021/04/22	1	45.85	3	44.68	45.00	-2	228	-0.88%
2021/04/21	0	0.00	8	45.04	45.20	-8	218	-3.66%
2021/04/20	5	45.06	0	0.00	45.50	5	219	2.28%
2021/04/19	2	44.48	44	44.50	44.60	-42	215	-19.53%
2021/04/16	4	43.81	0	0.00	43.75	4	211	1.90%
2021/04/14	13	43.57	0	0.00	43.65	13	229	5.68%
2021/04/13	12	44.27	24	44.05	44.05	-12	231	-5.19%
2021/04/09	4	43.81	0	0.00	43.60	4	235	1.70%
2021/04/08	0	0.00	28	44.03	44.10	-28	238	-11.75%
2021/04/07	9	44.06	0	0.00	44.10	9	239	3.76%
2021/04/06	0	0.00	1	44.05	44.05	-1	241	-0.41%
2021/04/01	8	44.06	0	0.00	44.10	8	248	3.21%
2021/03/31	6	44.11	0	0.00	44.20	6	249	2.40%
2021/03/26	0	0.00	6	42.83	43.30	-6	252	-2.37%
2021/03/24	0	0.00	6	42.37	42.20	-6	265	-2.26%
2021/03/23	0	0.00	21	42.23	42.20	-21	269	-7.80%
2021/03/22	0	0.00	3	42.00	42.30	-3	288	-1.04%
2021/03/19	0	0.00	16	42.10	42.30	-16	291	-5.49%
2021/03/18	2	42.95	0	0.00	42.95	2	291	0.69%
2021/03/17	0	0.00	5	42.93	42.70	-5	295	-1.69%
2021/03/15	0	0.00	8	43.09	43.10	-8	298	-2.68%
2021/03/12	0	0.00	33	43.13	43.25	-33	299	-11.01%
2021/03/10	0	0.00	2	43.25	43.25	-2	298	-0.67%
2021/03/09	1	43.30	0	0.00	43.15	1	300	0.33%
2021/03/08	0	0.00	7	43.32	43.15	-7	300	-2.33%
2021/03/05	0	0.00	2	43.05	43.25	-2	303	-0.66%
2021/03/04	0	0.00	7	43.20	43.30	-7	303	-2.31%
2021/03/03	9	43.40	10	43.16	43.35	-1	303	-0.33%
2021/02/26	0	0.00	8	42.34	42.45	-8	311	-2.57%
2021/02/25	18	42.65	0	0.00	42.80	18	307	5.85%
2021/02/24	2	42.60	39	42.65	42.65	-37	308	-11.98%
2021/02/23	10	42.44	2	42.35	42.55	8	314	2.54%
2021/02/22	0	0.00	7	42.16	42.00	-7	312	-2.24%
2021/02/19	4	42.08	0	0.00	42.10	4	307	1.30%
2021/02/18	5	41.96	31	42.05	42.10	-26	306	-8.49%
2021/02/17	4	41.49	5	41.29	41.65	-1	305	-0.33%
2021/02/05	0	0.00	3	41.25	41.55	-3	298	-1.01%
2021/02/04	8	40.74	0	0.00	40.45	8	293	2.73%
2021/02/02	0	0.00	12	41.07	41.05	-12	296	-4.05%
2021/02/01	0	0.00	10	41.08	41.30	-10	297	-3.36%
2021/01/29	0	0.00	14	41.46	41.15	-14	296	-4.72%
2021/01/28	0	0.00	5	41.95	42.15	-5	294	-1.70%
2021/01/27	0	0.00	10	41.94	42.10	-10	293	-3.41%
2021/01/26	0	0.00	17	42.19	42.30	-17	295	-5.76%
2021/01/25	8	43.10	11	42.62	43.10	-3	296	-1.01%
2021/01/22	0	0.00	16	42.11	42.10	-16	292	-5.47%
2021/01/20	2	41.73	18	41.59	41.25	-16	290	-5.51%
2021/01/19	0	0.00	6	43.11	43.10	-6	281	-2.13%
2021/01/18	0	0.00	1	43.35	43.20	-1	281	-0.36%
2021/01/15	9	43.47	0	0.00	43.50	9	279	3.22%
2021/01/14	3	43.95	0	0.00	43.95	3	272	1.10%
2021/01/13	0	0.00	109	44.37	44.30	-109	272	-40.04%	大賣/鉅額交易
2021/01/12	3	44.20	4	44.04	44.00	-1	266	-0.37%
2021/01/08	11	45.67	0	0.00	45.65	11	263	4.18%
2021/01/05	4	45.45	3	45.40	46.00	1	240	0.41%
2021/01/04	2	45.45	1	45.40	45.45	1	236	0.42%
2020/12/31	5	44.90	0	0.00	44.80	5	226	2.21%
2020/12/29	0	0.00	3	44.30	44.50	-3	220	-1.36%
2020/12/28	13	44.16	0	0.00	44.40	13	219	5.91%
2020/12/25	10	43.36	0	0.00	43.35	10	212	4.71%
2020/12/24	1	43.20	0	0.00	43.25	1	212	0.47%
2020/12/23	5	43.01	0	0.00	42.90	5	212	2.35%
2020/12/22	1	43.50	0	0.00	43.35	1	214	0.47%
2020/12/21	0	0.00	4	44.75	45.30	-4	213	-1.87%
2020/12/18	14	43.74	4	43.65	43.70	10	205	4.86%
2020/12/17	5	43.26	0	0.00	43.35	5	202	2.47%
2020/12/16	8	43.30	16	43.04	43.30	-8	199	-4.01%
2020/12/14	19	42.76	59	42.92	43.05	-40	178	-22.44%
2020/12/11	3	42.20	0	0.00	42.30	3	177	1.69%
2020/12/10	10	42.20	5	42.25	42.15	5	173	2.88%
2020/12/09	2	41.85	91	41.99	42.05	-89	171	-51.93%
2020/12/08	2	41.70	0	0.00	41.70	2	167	1.20%
2020/12/07	11	41.73	0	0.00	41.75	11	165	6.64%
2020/12/04	15	41.56	0	0.00	41.55	15	164	9.14%
2020/12/02	0	0.00	1	41.30	41.35	-1	161	-0.62%
2020/11/27	1	41.50	1	41.50	41.45	0	158	0.00%
2020/11/23	2	41.03	0	0.00	41.00	2	144	1.39%
2020/11/19	5	40.65	9	40.66	40.60	-4	136	-2.93%
2020/11/18	16	40.55	2	40.58	40.65	14	134	10.39%
2020/11/17	12	40.48	0	0.00	40.60	12	135	8.88%
2020/11/16	11	40.40	0	0.00	40.40	11	138	7.94%
2020/11/12	0	0.00	7	40.42	40.55	-7	139	-5.03%
2020/11/09	14	40.53	0	0.00	40.50	14	133	10.46%
2020/11/05	13	40.37	1	40.35	40.40	12	131	9.13%
2020/11/04	0	0.00	2	40.20	40.45	-2	130	-1.53%
2020/10/30	4	39.78	0	0.00	39.70	4	129	3.10%
2020/10/27	1	39.90	8	39.90	39.85	-7	130	-5.38%
2020/10/26	2	40.10	0	0.00	39.80	2	130	1.53%
2020/10/23	4	39.93	0	0.00	39.90	4	130	3.06%
2020/10/19	3	40.00	0	0.00	40.10	3	143	2.09%
2020/10/16	0	0.00	1	39.75	39.80	-1	150	-0.66%
2020/10/15	0	0.00	1	39.50	39.40	-1	159	-0.63%
2020/10/12	0	0.00	1	38.95	38.95	-1	168	-0.59%
2020/10/08	0	0.00	1	38.95	38.95	-1	175	-0.57%
2020/10/07	7	38.59	3	38.67	38.95	4	177	2.26%
2020/10/06	12	38.37	1	38.35	38.60	11	178	6.18%
2020/10/05	3	37.92	0	0.00	38.35	3	179	1.68%
2020/09/29	0	0.00	11	38.06	38.10	-11	181	-6.06%
2020/09/28	0	0.00	2	37.95	38.05	-2	183	-1.09%
2020/09/25	0	0.00	5	37.89	37.90	-5	186	-2.68%
2020/09/24	7	38.56	18	38.52	38.00	-11	184	-5.98%
2020/09/23	0	0.00	3	39.35	39.40	-3	177	-1.69%
2020/09/22	0	0.00	8	40.46	40.10	-8	176	-4.52%
2020/09/21	1	41.00	9	40.94	41.00	-8	175	-4.57%
2020/09/18	6	40.95	8	40.96	40.95	-2	173	-1.15%
2020/09/17	2	40.90	4	40.89	40.95	-2	172	-1.16%
2020/09/16	25	40.92	12	40.98	41.00	13	172	7.53%
2020/09/15	1	40.80	3	40.80	40.85	-2	168	-1.19%
2020/09/14	16	40.76	4	40.71	40.75	12	168	7.10%
2020/09/11	2	40.70	0	0.00	40.65	2	170	1.17%
2020/09/09	0	0.00	1	40.75	40.55	-1	172	-0.58%
2020/09/08	2	40.85	1	40.95	40.95	1	174	0.57%
2020/09/03	1	40.80	0	0.00	40.80	1	187	0.53%
2020/08/31	5	40.99	0	0.00	41.00	5	194	2.57%
2020/08/28	2	40.75	0	0.00	40.85	2	195	1.02%
2020/08/27	7	41.11	0	0.00	40.90	7	203	3.43%
2020/08/26	9	40.44	0	0.00	40.80	9	202	4.44%
2020/08/25	2	40.23	0	0.00	40.20	2	204	0.98%
2020/08/24	6	40.04	0	0.00	40.00	6	204	2.93%
2020/08/21	0	0.00	2	39.80	40.00	-2	206	-0.97%
2020/08/20	6	39.42	8	40.11	39.80	-2	207	-0.96%
2020/08/19	0	0.00	3	40.27	40.50	-3	206	-1.45%
2020/08/18	3	39.90	1	40.40	40.30	2	207	0.97%
2020/08/17	1	39.85	0	0.00	39.90	1	212	0.47%
2020/08/12	0	0.00	3	39.53	39.45	-3	251	-1.19%
2020/08/11	1	39.70	0	0.00	39.70	1	277	0.36%
2020/08/07	0	0.00	19	39.01	38.90	-19	287	-6.61%
2020/08/06	0	0.00	6	38.87	39.00	-6	289	-2.07%
2020/08/05	0	0.00	6	38.83	38.85	-6	297	-2.02%
2020/08/03	0	0.00	5	39.00	38.80	-5	307	-1.63%
2020/07/31	0	0.00	5	39.17	39.25	-5	310	-1.61%
2020/07/30	0	0.00	1	39.05	39.10	-1	312	-0.32%
2020/07/29	5	38.86	2	39.20	38.70	3	314	0.95%
2020/07/28	0	0.00	4	38.76	38.55	-4	318	-1.26%
2020/07/27	6	39.63	4	39.60	39.20	2	319	0.63%
2020/07/24	0	0.00	1	40.15	39.80	-1	327	-0.31%
2020/07/23	0	0.00	2	40.95	40.95	-2	327	-0.61%
2020/07/22	0	0.00	25	40.94	41.00	-25	333	-7.50%
2020/07/21	23	41.00	0	0.00	41.10	23	326	7.03%
2020/07/20	27	41.00	0	0.00	40.90	27	320	8.41%
2020/07/17	5	41.00	0	0.00	40.95	5	320	1.56%
2020/07/16	9	40.98	0	0.00	41.00	9	326	2.75%
2020/07/15	16	41.01	0	0.00	40.95	16	321	4.97%
2020/07/07	21	41.69	0	0.00	41.65	21	322	6.50%
2020/07/06	3	41.53	0	0.00	41.60	3	321	0.93%
2020/07/02	1	40.95	0	0.00	41.15	1	320	0.31%
2020/07/01	0	0.00	4	40.76	40.60	-4	326	-1.23%
2020/06/30	4	40.75	0	0.00	40.75	4	325	1.23%
2020/06/23	0	0.00	3	40.70	40.70	-3	332	-0.90%
2020/06/19	3	40.58	0	0.00	40.50	3	340	0.88%
2020/06/18	8	40.66	0	0.00	40.55	8	343	2.33%
2020/06/17	5	40.62	2	40.70	40.65	3	347	0.86%
2020/06/16	4	41.00	0	0.00	40.90	4	349	1.14%
2020/06/15	6	40.86	3	40.75	40.80	3	357	0.84%
2020/06/12	16	40.43	0	0.00	40.95	16	362	4.42%
2020/06/10	0	0.00	10	41.90	41.90	-10	364	-2.74%
2020/06/09	0	0.00	4	41.96	42.00	-4	369	-1.08%
2020/06/08	3	41.85	0	0.00	41.95	3	371	0.81%
2020/06/03	2	40.95	3	41.45	42.25	-1	384	-0.26%
2020/06/01	1	40.30	33	40.46	40.30	-32	380	-8.40%
2020/05/29	9	40.28	3	40.37	40.30	6	381	1.57%
2020/05/28	1	40.25	25	40.59	40.30	-24	384	-6.25%
2020/05/27	0	0.00	12	41.04	40.80	-12	389	-3.08%
2020/05/26	0	0.00	51	40.93	41.10	-51	389	-13.09%
2020/05/25	9	40.11	19	40.28	40.30	-10	387	-2.58%
2020/05/22	28	41.13	11	41.09	40.65	17	388	4.38%
2020/05/21	1	41.90	82	42.17	41.95	-81	384	-21.04%
2020/05/20	1	41.55	16	41.57	41.80	-15	380	-3.94%
2020/05/19	23	41.90	28	41.84	41.45	-5	376	-1.33%
2020/05/18	134	40.86	25	41.03	41.20	109	363	30.00%	大買/鉅額交易
2020/05/15	5	39.34	18	39.53	39.85	-13	348	-3.73%
2020/05/14	0	0.00	24	39.30	39.20	-24	348	-6.88%
2020/05/13	0	0.00	105	39.47	39.60	-105	347	-30.24%	大賣/鉅額交易
2020/05/12	17	39.99	21	39.72	39.75	-4	347	-1.15%
2020/05/11	8	40.73	0	0.00	40.55	8	340	2.35%
2020/05/08	9	41.49	7	41.35	41.40	2	336	0.59%
2020/05/07	18	40.88	13	41.03	41.20	5	337	1.48%
2020/05/06	5	40.63	6	40.61	40.60	-1	335	-0.30%
2020/05/05	9	40.63	1	40.75	40.45	8	340	2.35%
2020/05/04	17	40.31	12	40.30	40.20	5	340	1.47%
2020/04/30	19	40.73	0	0.00	40.95	19	341	5.57%
2020/04/29	82	40.59	7	40.43	40.45	75	348	21.54%
2020/04/28	10	40.04	11	40.02	40.00	-1	341	-0.29%
2020/04/27	6	39.72	3	39.52	39.75	3	345	0.87%
2020/04/24	19	39.14	1	39.25	39.30	18	340	5.29%
2020/04/23	7	38.89	4	38.99	38.95	3	337	0.89%
2020/04/22	8	38.32	11	38.30	38.60	-3	334	-0.90%
2020/04/21	8	38.87	5	38.91	38.30	3	330	0.91%
2020/04/20	0	0.00	2	38.83	38.90	-2	322	-0.62%
2020/04/17	0	0.00	6	39.02	38.80	-6	323	-1.85%
2020/04/16	1	38.65	0	0.00	38.85	1	318	0.31%
2020/04/15	9	38.87	6	39.29	38.90	3	315	0.95%
2020/04/14	0	0.00	8	38.28	38.50	-8	316	-2.52%
2020/04/13	0	0.00	7	37.80	37.95	-7	316	-2.21%
2020/04/10	0	0.00	6	37.60	37.65	-6	312	-1.92%
2020/04/09	0	0.00	3	37.58	37.60	-3	313	-0.96%
2020/04/08	0	0.00	6	37.47	37.70	-6	312	-1.92%
2020/04/07	0	0.00	4	37.56	37.65	-4	310	-1.29%
2020/04/06	0	0.00	8	36.88	37.60	-8	307	-2.60%
2020/04/01	0	0.00	3	36.12	36.35	-3	302	-0.99%
2020/03/31	0	0.00	13	35.93	36.30	-13	301	-4.32%
2020/03/30	14	34.84	1	35.40	35.50	13	298	4.35%
2020/03/27	2	35.48	2	35.43	35.25	0	297	0.00%
2020/03/26	14	35.80	5	35.59	35.40	9	295	3.05%
2020/03/25	33	35.70	3	35.48	35.80	30	291	10.30%
2020/03/24	22	34.58	1	34.65	34.55	21	287	7.30%
2020/03/23	26	33.74	2	32.98	33.80	24	286	8.39%
2020/03/19	0	0.00	21	31.54	31.25	-21	277	-7.56%
2020/03/18	0	0.00	3	33.67	33.60	-3	269	-1.11%
2020/03/17	0	0.00	3	34.07	34.00	-3	263	-1.14%
2020/03/16	2	35.05	14	36.39	35.05	-12	263	-4.56%
2020/03/13	0	0.00	1	35.25	36.15	-1	257	-0.39%
2020/03/12	14	37.75	0	0.00	37.60	14	249	5.62%
2020/03/11	0	0.00	6	38.78	38.30	-6	243	-2.46%
2020/03/10	0	0.00	43	37.71	37.90	-43	238	-18.01%
2020/03/09	0	0.00	11	38.86	38.40	-11	229	-4.79%
2020/03/06	1	39.35	1	39.75	39.20	0	222	0.00%
2020/03/05	5	40.07	8	39.88	39.75	-3	217	-1.38%
2020/03/04	0	0.00	15	40.44	39.85	-15	217	-6.90%
2020/03/03	0	0.00	22	40.78	40.70	-22	213	-10.32%
2020/03/02	0	0.00	34	40.75	41.10	-34	211	-16.09%
2020/02/26	1	40.50	0	0.00	40.60	1	204	0.49%
2020/02/25	15	40.60	2	40.55	40.55	13	204	6.36%
2020/02/24	2	41.23	0	0.00	41.15	2	201	0.99%
2020/02/21	3	41.70	0	0.00	41.45	3	201	1.49%
2020/02/20	8	41.68	0	0.00	42.15	8	196	4.06%
2020/02/19	3	42.50	0	0.00	41.75	3	195	1.54%
2020/02/18	10	41.65	0	0.00	41.60	10	191	5.22%
2020/02/17	11	40.53	2	40.38	40.85	9	180	4.98%
2020/02/14	0	0.00	2	39.75	39.65	-2	174	-1.15%
2020/02/13	10	40.19	3	39.73	39.85	7	171	4.07%
2020/02/12	0	0.00	5	40.41	40.05	-5	169	-2.95%
2020/02/11	3	40.60	6	40.65	40.50	-3	168	-1.78%
2020/02/07	3	40.92	0	0.00	40.70	3	166	1.81%
2020/02/06	5	40.86	2	40.65	40.95	3	167	1.79%
2020/02/05	0	0.00	2	39.98	39.95	-2	189	-1.06%
2020/02/04	0	0.00	1	40.15	40.10	-1	188	-0.53%
2020/02/03	11	39.93	0	0.00	40.35	11	184	5.97%
2020/01/31	2	38.45	7	38.93	38.90	-5	173	-2.88%
2020/01/30	0	0.00	12	38.47	38.35	-12	177	-6.77%
2020/01/20	16	39.50	1	39.50	39.60	15	172	8.69%
2020/01/15	0	0.00	1	39.40	39.25	-1	174	-0.57%
2020/01/14	3	39.42	4	39.35	39.45	-1	175	-0.57%
2020/01/13	8	39.38	0	0.00	39.45	8	174	4.58%
2020/01/09	0	0.00	6	39.30	39.30	-6	171	-3.49%
2020/01/08	6	39.48	4	39.40	39.25	2	173	1.15%
2020/01/07	10	39.35	3	39.27	39.45	7	170	4.12%
2020/01/06	6	39.25	0	0.00	39.25	6	168	3.56%
2020/01/03	0	0.00	1	39.25	39.40	-1	167	-0.60%
2020/01/02	2	39.30	8	39.24	39.30	-6	165	-3.62%
2019/12/31	3	39.08	4	39.11	39.20	-1	164	-0.61%
2019/12/30	1	38.90	3	39.03	39.00	-2	163	-1.22%
2019/12/27	0	0.00	7	38.91	38.85	-7	163	-4.29%
2019/12/26	0	0.00	4	38.93	38.85	-4	162	-2.46%
2019/12/25	3	38.68	4	38.81	39.00	-1	162	-0.62%
2019/12/24	2	39.00	11	39.22	39.25	-9	162	-5.55%
2019/12/23	3	39.07	0	0.00	39.10	3	160	1.87%
2019/12/20	0	0.00	1	39.15	38.95	-1	161	-0.62%
2019/12/19	3	39.30	5	38.99	38.95	-2	161	-1.24%
2019/12/18	11	39.09	7	39.11	39.20	4	160	2.50%
2019/12/17	0	0.00	8	39.03	38.85	-8	157	-5.08%
2019/12/16	0	0.00	12	38.86	38.85	-12	155	-7.74%
2019/12/13	0	0.00	4	38.76	38.65	-4	156	-2.55%
2019/12/12	0	0.00	5	38.69	38.90	-5	156	-3.19%
2019/12/11	0	0.00	7	38.64	38.55	-7	155	-4.49%
2019/12/10	0	0.00	6	38.75	38.75	-6	151	-3.95%
2019/12/09	0	0.00	8	38.89	38.80	-8	151	-5.28%
2019/12/06	0	0.00	1	39.05	39.10	-1	149	-0.67%
2019/12/05	0	0.00	4	39.09	39.15	-4	149	-2.68%
2019/12/04	0	0.00	1	38.80	38.85	-1	148	-0.67%
2019/12/02	0	0.00	2	38.68	38.70	-2	149	-1.34%
2019/11/29	0	0.00	2	39.00	38.80	-2	149	-1.34%
2019/11/28	0	0.00	3	39.28	39.15	-3	147	-2.03%
2019/11/27	0	0.00	2	39.35	39.45	-2	147	-1.35%
2019/11/22	0	0.00	2	39.00	39.00	-2	149	-1.34%
2019/11/21	0	0.00	4	38.63	38.65	-4	147	-2.71%
2019/11/20	0	0.00	2	38.73	38.70	-2	147	-1.36%
2019/11/19	0	0.00	4	38.95	38.90	-4	146	-2.72%
2019/11/18	0	0.00	2	39.10	39.25	-2	148	-1.35%
2019/11/15	16	39.11	1	39.05	39.05	15	147	10.14%
2019/11/14	0	0.00	2	38.10	38.15	-2	140	-1.42%
2019/11/13	0	0.00	2	38.28	38.40	-2	139	-1.43%
2019/11/12	0	0.00	2	38.68	38.65	-2	140	-1.42%
2019/11/11	0	0.00	4	38.45	38.60	-4	141	-2.84%
2019/11/08	0	0.00	2	38.80	38.95	-2	140	-1.43%
2019/11/06	0	0.00	2	38.90	38.90	-2	138	-1.44%
2019/11/05	0	0.00	2	39.38	39.35	-2	136	-1.47%
2019/11/04	1	39.15	1	38.80	39.20	0	132	0.00%
2019/11/01	0	0.00	1	38.10	38.10	-1	104	-0.96%
2019/10/30	0	0.00	16	38.00	38.05	-16	102	-15.67%
2019/10/29	0	0.00	1	38.05	38.05	-1	100	-1.00%
2019/10/28	0	0.00	1	37.45	37.65	-1	93	-1.08%
2019/10/24	1	36.85	0	0.00	36.95	1	90	1.11%
2019/10/22	0	0.00	1	36.90	36.60	-1	87	-1.14%
2019/10/21	0	0.00	1	36.70	36.70	-1	87	-1.14%
2019/10/18	0	0.00	1	36.50	36.50	-1	88	-1.13%
2019/10/17	0	0.00	1	36.60	36.60	-1	88	-1.13%
2019/10/16	0	0.00	1	36.75	36.90	-1	88	-1.13%
2019/10/15	0	0.00	1	36.80	36.80	-1	87	-1.14%
2019/10/14	0	0.00	5	36.65	36.30	-5	89	-5.58%
2019/10/09	0	0.00	2	36.63	36.25	-2	89	-2.24%
2019/10/08	0	0.00	2	36.80	36.75	-2	94	-2.13%
2019/10/07	0	0.00	1	36.50	36.60	-1	98	-1.02%
2019/10/04	0	0.00	2	36.70	36.60	-2	100	-1.99%
2019/10/03	0	0.00	1	36.80	36.80	-1	101	-0.98%
2019/10/02	0	0.00	3	36.72	36.95	-3	103	-2.89%
2019/10/01	0	0.00	3	36.52	36.70	-3	107	-2.78%
2019/09/27	0	0.00	9	36.57	36.40	-9	110	-8.17%
2019/09/26	0	0.00	3	36.83	36.55	-3	110	-2.72%
2019/09/25	0	0.00	4	36.95	36.85	-4	114	-3.51%
2019/09/24	0	0.00	3	36.88	36.95	-3	117	-2.55%
2019/09/23	0	0.00	8	36.90	36.80	-8	118	-6.73%
2019/09/20	0	0.00	1	37.00	36.95	-1	120	-0.83%
2019/09/19	0	0.00	1	37.05	37.10	-1	123	-0.81%
2019/09/18	0	0.00	7	37.28	37.15	-7	126	-5.54%
2019/09/17	0	0.00	4	37.05	37.05	-4	126	-3.15%
2019/09/16	0	0.00	4	37.16	37.20	-4	131	-3.05%
2019/09/12	0	0.00	4	37.48	37.40	-4	138	-2.89%
2019/09/11	0	0.00	6	37.50	37.25	-6	144	-4.15%
2019/09/10	0	0.00	1	37.35	37.40	-1	150	-0.66%
2019/09/06	1	37.15	1	37.25	37.20	0	163	0.00%
2019/09/05	0	0.00	7	37.20	37.15	-7	163	-4.28%
2019/09/03	0	0.00	3	37.20	37.05	-3	166	-1.80%
2019/09/02	0	0.00	2	37.23	37.20	-2	167	-1.20%
2019/08/30	0	0.00	9	37.48	37.20	-9	168	-5.35%
2019/08/29	0	0.00	2	37.68	37.70	-2	168	-1.19%
2019/08/28	0	0.00	6	37.42	37.70	-6	169	-3.53%
2019/08/27	0	0.00	8	36.85	37.15	-8	173	-4.62%
2019/08/26	0	0.00	2	36.65	36.60	-2	177	-1.13%
2019/08/23	0	0.00	6	36.65	36.65	-6	191	-3.13%
2019/08/22	1	36.65	5	36.63	36.60	-4	216	-1.84%
2019/08/21	0	0.00	9	36.31	36.35	-9	316	-2.85%
2019/08/20	0	0.00	9	36.13	36.10	-9	319	-2.82%
2019/08/19	0	0.00	4	36.23	36.25	-4	319	-1.25%
2019/08/16	0	0.00	4	36.40	36.35	-4	322	-1.24%
2019/08/15	0	0.00	7	36.28	36.40	-7	324	-2.16%
2019/08/14	0	0.00	1	36.50	36.45	-1	328	-0.30%
2019/08/12	0	0.00	2	36.35	36.50	-2	336	-0.60%
2019/08/08	0	0.00	4	36.18	36.40	-4	338	-1.18%
2019/08/07	1	36.05	7	36.00	35.80	-6	340	-1.76%
2019/08/06	0	0.00	20	35.60	35.70	-20	341	-5.86%
2019/08/05	0	0.00	4	36.18	36.05	-4	340	-1.18%
2019/07/31	0	0.00	2	36.50	36.25	-2	342	-0.58%
2019/07/26	1	36.25	3	36.25	36.45	-2	346	-0.58%
2019/07/17	0	0.00	11	36.42	36.30	-11	346	-3.18%
2019/07/16	2	36.63	0	0.00	36.25	2	346	0.58%
2019/07/15	12	36.30	0	0.00	36.55	12	348	3.45%
2019/07/12	7	37.90	0	0.00	37.60	7	347	2.01%
2019/07/09	2	37.60	5	37.49	37.40	-3	344	-0.87%
2019/07/08	11	37.80	3	37.75	37.70	8	343	2.33%
2019/07/05	1	37.75	0	0.00	38.00	1	343	0.29%
2019/07/04	17	37.64	0	0.00	37.70	17	341	4.98%
2019/07/03	8	37.45	0	0.00	37.40	8	339	2.36%
2019/07/01	0	0.00	5	37.17	37.20	-5	335	-1.49%
2019/06/27	7	36.90	0	0.00	36.80	7	331	2.11%
2019/06/26	3	36.70	0	0.00	36.50	3	329	0.91%
2019/06/25	19	37.14	1	36.95	36.90	18	326	5.52%
2019/06/24	31	37.47	2	37.50	37.50	29	325	8.91%
2019/06/21	16	37.40	3	37.43	37.40	13	324	4.01%
2019/06/20	11	37.09	3	37.43	37.50	8	320	2.50%
2019/06/19	15	36.74	0	0.00	36.90	15	312	4.81%
2019/06/17	8	36.03	0	0.00	36.25	8	298	2.68%
2019/06/14	2	35.95	0	0.00	36.00	2	292	0.68%
2019/06/06	0	0.00	4	35.90	35.80	-4	284	-1.41%
2019/05/30	0	0.00	3	34.87	34.85	-3	269	-1.11%
2019/05/29	3	34.55	9	34.52	34.50	-6	257	-2.33%
2019/05/28	531	33.81	339.1	33.80	33.80	191.9	237	80.69%	大買/大賣/鉅額交易
2019/05/27	0	0.00	5	35.75	35.75	-5	137	-3.64%
2019/05/24	0	0.00	29	35.76	35.90	-29	134	-21.51%
2019/05/23	0	0.00	4	35.76	35.85	-4	133	-3.00%
2019/05/22	0	0.00	37	35.79	35.90	-37	132	-27.87%
2019/05/21	12	35.99	6	35.68	36.00	6	130	4.59%
2019/05/20	16	35.96	44	35.85	35.85	-28	126	-22.05%
2019/05/17	16	36.15	0	0.00	36.00	16	123	12.97%
2019/05/16	24	36.35	31	36.29	36.30	-7	118	-5.90%
2019/05/15	10	36.29	1	36.30	36.45	9	115	7.81%
2019/05/14	28	36.54	0	0.00	36.75	28	113	24.72%
2019/05/13	0	0.00	3	36.53	36.50	-3	116	-2.57%
2019/05/10	0	0.00	16	36.28	36.35	-16	118	-13.51%
2019/05/09	3	36.48	25	36.42	36.55	-22	117	-18.75%
2019/05/08	1	36.95	39	35.87	36.95	-38	118	-32.11%
2019/05/07	0	0.00	25	36.23	36.25	-25	115	-21.58%
2019/05/06	0	0.00	29	36.27	36.40	-29	116	-24.90%
2019/04/30	0	0.00	1	36.75	36.75	-1	113	-0.88%
2019/04/24	10	37.00	2	36.95	37.00	8	114	7.00%
2019/04/23	0	0.00	2	37.00	37.05	-2	113	-1.76%
2019/02/14	0	0.00	1	36.80	36.65	-1	121	-0.82%
2019/02/12	26	37.01	0	0.00	37.00	26	120	21.59%
2019/02/11	59	36.92	0	0.00	36.95	59	114	51.47%
2019/01/25	0	0.00	1	37.00	36.95	-1	110	-0.90%
2019/01/17	0	0.00	5	36.19	36.20	-5	108	-4.63%
2019/01/16	0	0.00	52	35.76	35.80	-52	106	-48.73%
2019/01/09	0	0.00	4	36.05	36.05	-4	100	-3.97%
2019/01/08	0	0.00	4	35.74	35.75	-4	99	-4.03%
2019/01/07	0	0.00	1	35.75	35.80	-1	98	-1.01%
2019/01/04	0	0.00	3	35.55	35.65	-3	99	-3.00%
2018/12/11	0	0.00	1	35.60	35.40	-1	90	-1.10%
2018/12/10	0	0.00	1	35.45	35.35	-1	89	-1.11%
2018/11/30	13	34.85	66	35.35	34.85	-53	67	-78.31%
2018/11/21	0	0.00	1	37.65	37.50	-1	50	-1.99%
2018/10/30	0	0.00	3	35.80	35.85	-3	56	-5.32%
2018/10/19	0	0.00	1	37.65	37.75	-1	58	-1.70%
2018/10/18	0	0.00	4	37.38	37.65	-4	60	-6.66%
2018/10/15	0	0.00	4	38.00	37.95	-4	69	-5.76%
2018/10/12	0	0.00	8	37.84	38.65	-8	69	-11.46%
2018/10/03	0	0.00	6	39.45	39.15	-6	71	-8.42%
2018/10/02	0	0.00	1	39.65	39.60	-1	71	-1.39%
2018/09/28	0	0.00	1	40.00	39.80	-1	74	-1.34%
2018/09/27	0	0.00	3	40.10	40.10	-3	75	-3.99%
2018/09/19	0	0.00	1	40.40	40.25	-1	78	-1.28%
2018/09/05	0	0.00	2	39.95	39.95	-2	79	-2.53%
2018/08/30	0	0.00	3	40.08	40.20	-3	81	-3.70%
2018/08/27	2	39.78	0	0.00	39.70	2	81	2.45%
2018/08/21	17	39.50	0	0.00	39.45	17	90	18.80%
2018/08/20	7	40.25	0	0.00	40.25	7	85	8.20%
2018/08/16	2	40.10	0	0.00	40.10	2	84	2.36%
2018/08/14	0	0.00	6	40.20	40.30	-6	85	-7.04%
2018/08/08	0	0.00	1	40.15	40.30	-1	88	-1.13%
2018/08/07	0	0.00	1	39.95	40.00	-1	89	-1.12%
2018/08/06	1	40.00	1	40.10	40.05	0	90	0.00%
2018/08/03	0	0.00	8	39.84	40.20	-8	90	-8.82%
2018/08/02	0	0.00	4	39.84	39.80	-4	91	-4.39%
2018/08/01	0	0.00	9	40.17	40.50	-9	90	-9.94%
2018/07/30	0	0.00	1	40.20	40.25	-1	88	-1.13%
2018/07/24	0	0.00	1	40.35	40.45	-1	91	-1.09%
2018/07/23	2	40.45	0	0.00	40.40	2	91	2.17%
2018/07/19	0	0.00	1	39.75	39.75	-1	92	-1.08%
2018/07/17	1	39.35	0	0.00	39.30	1	104	0.96%
2018/07/16	4	39.41	0	0.00	39.40	4	107	3.73%
2018/07/06	4	39.88	0	0.00	39.90	4	107	3.73%
2018/07/04	0	0.00	1	39.85	39.80	-1	107	-0.93%
2018/07/03	0	0.00	1	39.75	39.70	-1	108	-0.92%
2018/07/02	0	0.00	1	39.90	39.80	-1	108	-0.92%
2018/06/14	0	0.00	1	39.10	39.30	-1	108	-0.92%
2018/06/13	0	0.00	1	39.30	39.20	-1	108	-0.93%
2018/06/12	0	0.00	1	39.35	39.25	-1	110	-0.91%
2018/06/07	1	39.55	0	0.00	39.55	1	112	0.89%
2018/06/01	1	39.60	0	0.00	39.50	1	114	0.87%
2018/05/31	0	0.00	169	39.29	39.05	-169	112	-150.12%	大賣/鉅額交易
2018/05/30	0	0.00	4	39.85	39.90	-4	110	-3.63%
2018/05/24	1	40.05	0	0.00	40.05	1	117	0.85%
2018/05/23	1	39.95	0	0.00	39.95	1	119	0.84%
2018/05/22	0	0.00	2	39.60	39.90	-2	119	-1.67%
2018/05/18	0	0.00	3	39.93	40.00	-3	125	-2.40%
2018/05/16	7	39.91	0	0.00	39.90	7	128	5.43%
2018/05/15	2	39.95	0	0.00	40.00	2	132	1.51%
2018/05/14	1	39.90	2	39.90	39.85	-1	137	-0.73%
2018/05/11	0	0.00	2	39.85	39.90	-2	139	-1.43%
2018/05/10	2	39.98	0	0.00	39.95	2	140	1.43%
2018/05/09	0	0.00	2	39.88	39.90	-2	139	-1.43%
2018/05/08	0	0.00	1	39.85	39.85	-1	140	-0.71%
2018/05/04	0	0.00	1	39.50	39.60	-1	143	-0.69%
2018/05/03	2	39.95	0	0.00	39.95	2	145	1.38%
2018/05/02	0	0.00	2	40.00	40.05	-2	147	-1.36%
2018/04/30	0	0.00	1	40.20	40.20	-1	147	-0.68%
2018/04/27	7	40.50	6	40.53	40.50	1	149	0.67%
2018/04/26	0	0.00	2	40.48	40.65	-2	148	-1.34%
2018/04/25	1	40.10	0	0.00	40.05	1	145	0.69%
2018/04/23	0	0.00	1	40.10	40.15	-1	147	-0.68%
2018/04/19	1	38.40	0	0.00	38.45	1	139	0.72%
2018/04/13	3	38.40	0	0.00	38.40	3	140	2.13%
2018/04/11	2	38.05	0	0.00	38.05	2	142	1.41%
2018/04/10	0	0.00	25	37.76	37.70	-25	144	-17.30%
2018/04/03	4	37.99	1	37.80	38.00	3	146	2.05%
2018/03/29	1	37.90	0	0.00	37.85	1	148	0.68%
2018/03/26	0	0.00	1	37.75	37.80	-1	148	-0.67%
2018/03/23	0	0.00	1	37.80	37.65	-1	149	-0.67%
2018/03/22	0	0.00	1	37.90	37.90	-1	148	-0.67%
2018/03/21	0	0.00	5	37.90	37.90	-5	148	-3.36%
2018/03/19	1	37.90	0	0.00	37.90	1	147	0.68%
2018/03/16	9	37.70	0	0.00	37.70	9	149	6.01%
2018/03/15	6	38.43	0	0.00	38.50	6	149	4.01%
2018/03/14	0	0.00	3	38.38	38.35	-3	149	-2.00%
2018/03/13	1	38.70	1	38.65	38.70	0	149	0.00%
2018/03/12	0	0.00	1	38.40	38.60	-1	147	-0.68%
2018/03/09	1	38.15	0	0.00	38.20	1	146	0.68%
2018/02/27	3	38.35	0	0.00	38.45	3	158	1.90%
2018/02/26	1	37.95	0	0.00	37.90	1	162	0.62%
2018/02/23	0	0.00	1	38.10	38.20	-1	167	-0.60%
2018/02/22	0	0.00	2	38.10	38.05	-2	172	-1.16%
2018/02/21	0	0.00	1	38.30	38.25	-1	172	-0.58%
2018/02/09	0	0.00	5	37.60	37.30	-5	167	-2.99%
2018/02/07	0	0.00	11	36.97	37.00	-11	161	-6.80%
2018/02/06	0	0.00	2	37.20	37.10	-2	157	-1.27%
2018/02/05	0	0.00	1	37.80	37.75	-1	152	-0.66%
2018/01/26	1	38.55	0	0.00	38.70	1	146	0.68%
2018/01/25	3	38.77	0	0.00	38.75	3	145	2.06%
2018/01/24	2	38.65	1	38.70	38.70	1	143	0.70%
2018/01/23	2	38.68	1	38.60	38.60	1	141	0.71%
2018/01/22	2	38.75	0	0.00	38.70	2	139	1.43%
2018/01/17	0	0.00	1	38.70	38.75	-1	133	-0.75%
2018/01/12	8	38.26	0	0.00	38.30	8	129	6.17%
2018/01/11	7	38.28	0	0.00	38.30	7	133	5.23%
2018/01/10	2	38.33	0	0.00	38.40	2	133	1.49%
2018/01/09	2	38.25	3	38.43	38.30	-1	135	-0.74%
2018/01/08	2	38.58	0	0.00	38.50	2	134	1.49%