永信 (3705)-台灣摩根士丹利券商分點個股進出

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

永信

(3705)

可現股當沖

股價
58.1
漲跌
▲0.3
漲幅
+0.52%
成交量
854張
產業
上市生技醫療類股
166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

永信 (3705)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
2024/11/20	9.7	57.85	30	56.94	57.80	-20.3	578	-3.51%
2024/11/19	3	54.87	16	55.63	56.00	-13	552	-2.35%
2024/11/18	0	0.00	20	53.58	53.50	-20	546	-3.66%
2024/11/15	9	53.49	8	53.55	53.50	1	553	0.18%
2024/11/14	0	0.00	10	53.69	53.50	-10	556	-1.80%
2024/11/13	2	54.45	0	0.00	54.30	2	558	0.36%
2024/11/12	3	54.43	5	54.56	54.40	-2	577	-0.35%
2024/11/11	0	0.00	59	55.00	54.80	-59	589	-10.00%
2024/11/08	0	0.00	48.4	54.26	54.30	-48.4	592	-8.16%
2024/11/07	0	0.00	25	54.51	54.40	-25	613	-4.08%
2024/11/06	0	0.00	103	54.29	54.10	-103	626	-16.44%	大賣/鉅額交易
2024/11/05	6	57.20	30	57.22	57.60	-24	596	-4.03%
2024/11/04	0	0.00	40	57.12	57.00	-40	600	-6.66%
2024/11/01	11	56.68	5	56.12	57.60	6	617	0.97%
2024/10/30	11	56.56	9	56.50	56.40	2	618	0.32%
2024/10/29	0	0.00	51	56.53	56.50	-51	621	-8.20%
2024/10/28	1	57.00	8.4	57.05	57.00	-7.4	622	-1.19%
2024/10/25	0	0.00	21	57.08	57.00	-21	632	-3.32%
2024/10/24	102	57.45	28.4	57.41	57.30	73.6	636	11.58%	大買/
2024/10/23	1	57.60	27.4	57.44	57.50	-26.4	641	-4.11%
2024/10/22	1	57.20	3.4	57.00	57.20	-2.4	652	-0.36%
2024/10/21	7	57.36	9.4	57.12	57.10	-2.4	657	-0.36%
2024/10/18	1	57.00	5.4	56.94	56.70	-4.4	681	-0.64%
2024/10/17	2	56.75	13.4	56.79	56.80	-11.4	683	-1.67%
2024/10/16	5	56.72	211	56.95	57.00	-206	677	-30.40%	大賣/鉅額交易
2024/10/15	15	56.88	30.9	56.85	56.90	-15.9	661	-2.40%
2024/10/14	4	57.28	34	57.24	57.10	-30	658	-4.56%
2024/10/11	11	56.57	12	56.71	56.10	-1	651	-0.15%
2024/10/09	3	59.23	1	59.20	59.20	2	623	0.32%
2024/10/08	1	59.60	16	59.45	59.40	-15	621	-2.41%
2024/10/07	125	60.40	0	0.00	60.60	125	624	20.01%	大買/鉅額交易
2024/10/04	20	59.67	2	59.60	59.60	18	621	2.90%
2024/10/01	6	61.40	10	60.73	60.40	-4	615	-0.65%
2024/09/30	13	61.88	3.8	61.89	61.40	9.2	612	1.49%
2024/09/27	0	0.00	14	62.20	62.70	-14	606	-2.31%
2024/09/26	13	61.20	1	61.60	61.30	12	600	2.00%
2024/09/25	12	61.23	5	61.80	61.60	7	594	1.18%
2024/09/24	2	61.50	26	61.70	61.30	-24	578	-4.15%
2024/09/23	30	59.78	3	57.70	60.40	27	547	4.94%
2024/09/20	5	57.58	17	57.39	57.40	-12	522	-2.30%
2024/09/19	0	0.00	13	56.51	57.00	-13	526	-2.47%
2024/09/18	6	56.27	58	56.14	56.10	-52	540	-9.62%
2024/09/16	16	57.14	5	56.58	56.50	11	556	1.98%
2024/09/13	2	56.70	12	56.53	56.80	-10	555	-1.80%
2024/09/12	0	0.00	13	56.30	56.40	-13	561	-2.31%
2024/09/11	1	57.30	6	56.90	56.60	-5	560	-0.89%
2024/09/10	133	56.89	18	56.83	56.80	115	560	20.51%	大買/鉅額交易
2024/09/09	2	55.45	5	55.38	55.70	-3	555	-0.54%
2024/09/06	2	55.70	9	55.91	55.90	-7	554	-1.26%
2024/09/05	32	56.29	0	0.00	56.20	32	561	5.70%
2024/09/04	20	56.04	0	0.00	55.90	20	569	3.51%
2024/09/03	19	57.05	0	0.00	57.30	19	566	3.35%
2024/09/02	0	0.00	22	57.90	57.50	-22	572	-3.84%
2024/08/30	1	57.20	6	57.23	57.60	-5	577	-0.87%
2024/08/29	1	57.60	1	57.70	57.60	0	577	0.00%
2024/08/28	5	56.28	4	56.40	57.40	1	585	0.17%
2024/08/27	9	55.99	3	56.20	56.10	6	595	1.01%
2024/08/26	8	56.63	0	0.00	56.50	8	602	1.33%
2024/08/23	13	56.66	3	56.73	56.50	10	606	1.65%
2024/08/22	22	56.65	0	0.00	56.60	22	609	3.61%
2024/08/21	23	56.87	0	0.00	57.10	23	612	3.75%
2024/08/20	6	57.23	5	57.78	57.10	1	615	0.16%
2024/08/19	35	57.37	3	57.37	57.70	32	615	5.20%
2024/08/16	4	57.05	1	56.50	56.90	3	612	0.49%
2024/08/15	22	56.94	1	56.70	57.00	21	613	3.42%
2024/08/14	65	57.19	0	0.00	57.00	65	624	10.41%
2024/08/13	62	55.08	0	0.00	56.40	62	621	9.98%
2024/08/12	45	55.29	2.9	54.91	54.70	42.1	620	6.79%
2024/08/09	2	55.20	5	54.96	54.80	-3	615	-0.49%
2024/08/08	4	53.15	1	53.10	53.10	3	602	0.50%
2024/08/07	0	0.00	5	50.92	51.10	-5	608	-0.82%
2024/08/06	9	50.24	11	49.83	50.60	-2	618	-0.32%
2024/08/05	25	50.64	13	50.45	50.30	12	624	1.92%
2024/08/02	9.9	52.70	0	0.00	52.50	9.9	614	1.60%
2024/08/01	5	53.10	0	0.00	53.50	5	614	0.81%
2024/07/31	28	52.45	0.1	52.60	52.50	27.9	620	4.50%
2024/07/30	27	52.60	3	53.13	52.70	24	622	3.86%
2024/07/29	65	54.20	0	0.00	53.90	65	621	10.46%
2024/07/26	10.3	54.09	3	54.00	54.10	7.3	615	1.18%
2024/07/23	9	53.40	6	53.45	54.60	3	615	0.49%
2024/07/22	2	52.15	1	52.00	52.60	1	601	0.17%
2024/07/19	18	52.17	27	52.87	51.90	-9	597	-1.51%
2024/07/18	236	52.20	1.4	51.64	52.30	234.6	569	41.17%	大買/鉅額交易
2024/07/17	6	51.82	4	51.80	51.90	2	566	0.35%
2024/07/16	8	51.73	0	0.00	51.90	8	565	1.41%
2024/07/12	6	51.37	2	51.30	51.40	4	571	0.70%
2024/07/11	0	0.00	37	51.42	51.60	-37	569	-6.50%
2024/07/10	10	51.16	0	0.00	51.20	10	571	1.75%
2024/07/09	8	51.20	5	51.40	51.10	3	575	0.52%
2024/07/08	6	52.48	30	52.24	52.00	-24	569	-4.21%
2024/07/05	3	52.23	0	0.00	52.30	3	571	0.52%
2024/07/04	6	51.95	23	51.91	52.00	-17	571	-2.97%
2024/07/03	2	52.10	0	0.00	52.00	2	573	0.35%
2024/07/02	1	51.90	5	52.28	51.90	-4	578	-0.69%
2024/07/01	0	0.00	35	52.44	52.70	-35	577	-6.06%
2024/06/28	6	51.95	3	51.97	52.70	3	580	0.52%
2024/06/27	9	52.41	15	52.19	51.80	-6	583	-1.03%
2024/06/26	1	52.10	7	52.14	52.20	-6	581	-1.03%
2024/06/25	2	51.70	41	51.64	51.80	-39	586	-6.64%
2024/06/24	0	0.00	59	52.51	52.30	-59	581	-10.14%
2024/06/21	0	0.00	19	54.45	54.40	-19	566	-3.36%
2024/06/20	4	54.33	3.4	54.26	54.40	0.6	546	0.10%
2024/06/19	3	54.30	14	54.10	54.00	-11	542	-2.03%
2024/06/18	39.5	54.40	2	54.15	54.50	37.5	538	6.97%
2024/06/17	0	0.00	8	54.34	54.20	-8	537	-1.49%
2024/06/14	0	0.00	7	53.79	53.70	-7	536	-1.31%
2024/06/13	17	53.89	3	53.87	53.90	14	536	2.61%
2024/06/12	9	53.83	17	53.69	53.60	-8	536	-1.49%
2024/06/11	0	0.00	22	54.85	54.10	-22	534	-4.11%
2024/06/07	19	55.31	5	55.50	55.30	14	529	2.64%
2024/06/06	20	54.92	4	55.18	54.70	16	527	3.03%
2024/06/05	3	56.00	15	55.95	55.90	-12	520	-2.30%
2024/06/04	45	55.46	18	55.39	55.30	27	516	5.23%
2024/06/03	16	55.23	36	55.21	55.30	-20	516	-3.88%
2024/05/31	46	54.76	4	55.00	55.70	42	504	8.32%
2024/05/30	29	54.10	4	54.45	54.50	25	491	5.09%
2024/05/29	25	53.69	1	53.50	53.60	24	481	4.98%
2024/05/28	33	53.17	0	0.00	53.40	33	476	6.92%
2024/05/27	31	53.03	0	0.00	53.20	31	473	6.54%
2024/05/24	29.6	53.16	0	0.00	53.20	29.6	468	6.33%
2024/05/23	76	53.56	0	0.00	53.40	76	464	16.35%
2024/05/22	18	53.30	8	53.28	53.40	10	456	2.19%
2024/05/21	25	53.12	3	52.90	52.80	22	450	4.88%
2024/05/20	112	54.21	0	0.00	54.00	112	442	25.31%	大買/鉅額交易
2024/05/17	99	53.44	1	53.70	53.50	98	424	23.07%
2024/05/16	73	52.48	0	0.00	53.10	73	409	17.84%
2024/05/15	16	52.63	5	52.34	52.40	11	397	2.77%
2024/05/14	92	52.45	2	52.75	52.60	90	394	22.80%
2024/05/13	47	52.44	1	52.80	52.80	46	383	12.01%
2024/05/10	7	50.83	0	0.00	51.30	7	358	1.95%
2024/05/09	15	51.21	4	50.93	50.60	11	344	3.19%
2024/05/08	15	50.41	0	0.00	50.50	15	331	4.53%
2024/05/07	8	50.09	2	49.90	49.85	6	325	1.84%
2024/05/06	2	50.15	16	50.08	49.90	-14	321	-4.36%
2024/05/03	6	49.59	0	0.00	49.55	6	311	1.93%
2024/05/02	32	49.41	0	0.00	49.50	32	306	10.43%
2024/04/30	4	48.89	1	48.90	48.85	3	297	1.01%
2024/04/29	5	48.81	0	0.00	49.05	5	297	1.68%
2024/04/26	6	48.57	1	48.55	48.60	5	292	1.71%
2024/04/25	0	0.00	6	48.69	48.55	-6	295	-2.03%
2024/04/24	25	48.59	1	48.45	48.75	24	294	8.14%
2024/04/23	18	48.49	2	48.30	48.55	16	300	5.33%
2024/04/22	5	48.14	6	48.12	48.15	-1	301	-0.33%
2024/04/19	0	0.00	9	48.02	48.00	-9	304	-2.96%
2024/04/18	2	48.25	7	48.69	48.80	-5	301	-1.66%
2024/04/17	5	47.96	1	48.10	48.15	4	299	1.33%
2024/04/16	2	47.43	2	47.80	47.80	0	300	0.00%
2024/04/15	7	48.05	2	47.75	47.75	5	297	1.68%
2024/04/12	1	48.20	1	48.30	48.45	0	294	0.00%
2024/04/11	2	48.60	28	48.44	48.30	-26	299	-8.67%
2024/04/10	6	49.13	0	0.00	49.15	6	294	2.04%
2024/04/09	6	49.00	0	0.00	49.10	6	294	2.04%
2024/04/08	24	49.00	101	48.95	48.90	-77	291	-26.43%	大賣/
2024/04/03	5	49.07	3	49.07	48.95	2	286	0.70%
2024/04/02	2	49.25	64	49.22	49.30	-62	284	-21.78%
2024/04/01	18	48.74	0	0.00	48.90	18	279	6.43%
2024/03/29	1	48.40	0	0.00	48.50	1	273	0.37%
2024/03/28	20	48.24	0	0.00	48.10	20	271	7.36%
2024/03/27	28	48.01	0	0.00	48.05	28	260	10.73%
2024/03/25	1	47.85	0	0.00	47.85	1	259	0.39%
2024/03/22	0	0.00	31	47.83	47.60	-31	260	-11.92%
2024/03/21	4	47.98	1	47.90	48.05	3	259	1.16%
2024/03/20	2	47.93	2	47.88	47.95	0	261	0.00%
2024/03/19	12	47.94	0	0.00	48.00	12	261	4.59%
2024/03/18	9	47.81	2	47.83	47.95	7	263	2.66%
2024/03/15	8	47.59	0	0.00	47.40	8	261	3.06%
2024/03/14	18	47.92	0	0.00	47.95	18	261	6.87%
2024/03/13	31	47.72	1	47.80	47.80	30	256	11.68%
2024/03/12	12	47.37	2	47.23	47.50	10	254	3.93%
2024/03/11	2	46.98	2	47.05	47.20	0	255	0.00%
2024/03/08	6	46.87	0	0.00	46.75	6	258	2.32%
2024/03/07	10	47.00	0	0.00	47.05	10	269	3.71%
2024/03/06	29	47.46	0	0.00	47.50	29	277	10.45%
2024/03/05	39	47.34	0	0.00	47.25	39	290	13.43%
2024/03/04	10.6	47.19	0	0.00	47.15	10.6	301	3.53%
2024/03/01	17	47.07	4	46.99	47.15	13	365	3.56%
2024/02/29	5	47.05	32	47.05	47.05	-27	439	-6.14%
2024/02/27	1	46.85	0	0.00	46.90	1	438	0.23%
2024/02/26	4	47.05	0	0.00	47.05	4	438	0.91%
2024/02/22	0	0.00	2	46.85	46.85	-2	436	-0.46%
2024/02/21	2	46.95	2	47.05	47.10	0	437	0.00%
2024/02/20	0	0.00	1	46.80	46.85	-1	436	-0.23%
2024/02/19	1	46.75	15	46.84	46.85	-14	436	-3.20%
2024/02/16	20	46.66	0	0.00	46.80	20	439	4.55%
2024/02/15	7	46.17	5	46.17	46.30	2	437	0.46%
2024/02/05	0	0.00	6	46.00	46.05	-6	436	-1.37%
2024/02/02	0	0.00	4	46.33	46.30	-4	437	-0.91%
2024/02/01	4	46.44	1	46.35	46.40	3	442	0.68%
2024/01/31	0	0.00	2	46.30	46.30	-2	442	-0.45%
2024/01/30	14	46.25	3	46.42	46.20	11	441	2.49%
2024/01/29	0.5	47.40	9	46.76	46.65	-8.5	439	-1.92%
2024/01/26	0	0.00	3	46.60	46.55	-3	439	-0.68%
2024/01/25	0	0.00	6.3	46.54	46.50	-6.3	441	-1.42%
2024/01/24	0	0.00	27	46.52	46.65	-27	441	-6.11%
2024/01/23	1	46.65	5	46.72	46.60	-4	441	-0.91%
2024/01/22	31	46.61	0	0.00	46.60	31	441	7.02%
2024/01/19	1	46.70	19	46.79	46.70	-18	440	-4.09%
2024/01/18	59	46.42	0	0.00	46.50	59	437	13.49%
2024/01/17	12	46.31	5	46.09	46.20	7	435	1.61%
2024/01/16	7	46.96	10	46.92	46.75	-3	429	-0.70%
2024/01/15	40	47.42	0	0.00	47.40	40	426	9.37%
2024/01/12	19	47.14	0	0.00	47.15	19	423	4.49%
2024/01/11	17	47.00	0	0.00	47.10	17	424	4.01%
2024/01/10	9	46.95	0	0.00	46.90	9	421	2.13%
2024/01/09	24	47.23	0	0.00	47.20	24	422	5.68%
2024/01/08	40	47.51	0	0.00	47.45	40	422	9.46%
2024/01/05	109	47.12	1	47.15	47.25	108	421	25.60%	大買/鉅額交易
2024/01/04	26	46.63	0	0.00	46.80	26	416	6.25%
2024/01/03	18	46.87	0	0.00	46.85	18	418	4.30%
2024/01/02	47	46.69	0	0.00	46.70	47	420	11.18%
2023/12/29	0	0.00	3	46.55	46.50	-3	417	-0.72%
2023/12/28	6	46.62	1	46.65	46.70	5	415	1.20%
2023/12/27	23	46.63	1	46.60	46.65	22	415	5.30%
2023/12/26	32	46.49	2	46.48	46.50	30	413	7.26%
2023/12/22	3	46.10	0	0.00	46.15	3	410	0.73%
2023/12/21	5	46.31	15	46.14	46.05	-10	410	-2.43%
2023/12/19	1	46.20	0	0.00	46.20	1	406	0.25%
2023/12/18	3	46.35	2	46.23	46.15	1	406	0.25%
2023/12/15	27	46.03	0	0.00	45.90	27	402	6.70%
2023/12/14	42	46.25	16	46.19	46.15	26	398	6.53%
2023/12/13	6	46.13	0	0.00	46.10	6	395	1.52%
2023/12/12	1	46.85	15	46.60	46.60	-14	393	-3.56%
2023/12/08	12	46.67	0	0.00	46.65	12	389	3.08%
2023/12/07	15	46.60	1	46.60	46.45	14	388	3.61%
2023/12/06	3	46.85	5	46.85	46.85	-2	384	-0.52%
2023/12/05	7	47.18	2	47.30	47.15	5	380	1.31%
2023/12/04	213	47.43	0	0.00	47.50	213	375	56.75%	大買/鉅額交易
2023/12/01	33	47.18	0	0.00	47.05	33	358	9.20%
2023/11/30	36	46.61	49	46.71	46.50	-13	345	-3.77%
2023/11/29	38	46.86	0	0.00	46.90	38	330	11.50%
2023/11/28	51	47.46	1	47.45	47.45	50	315	15.84%
2023/11/27	105	47.77	0	0.00	47.90	105	251	41.82%	大買/鉅額交易
2023/11/24	8	45.51	9	45.55	45.55	-1	173	-0.58%
2023/11/22	9	45.45	5	45.45	45.45	4	170	2.35%
2023/11/21	23	45.35	1	45.40	45.40	22	170	12.90%
2023/11/20	9	45.30	1	45.25	45.30	8	167	4.76%
2023/11/17	0	0.00	15	45.33	45.35	-15	165	-9.08%
2023/11/16	11	45.36	1	45.35	45.35	10	164	6.09%
2023/11/15	46	45.37	1	45.35	45.40	45	161	27.85%
2023/11/14	14	45.13	0	0.00	45.10	14	157	8.90%
2023/11/13	11	45.09	1	45.10	45.05	10	157	6.37%
2023/11/10	10	45.10	14	45.01	45.00	-4	155	-2.57%
2023/11/09	54	45.06	5	44.78	45.20	49	152	32.07%
2023/11/08	12	44.87	0	0.00	44.90	12	153	7.83%
2023/11/07	6	44.78	2	44.83	44.80	4	153	2.60%
2023/11/06	13	44.82	2	44.80	44.80	11	154	7.13%
2023/11/03	17	44.69	0	0.00	44.75	17	153	11.06%
2023/11/02	17	44.59	0	0.00	44.60	17	152	11.11%
2023/11/01	22	44.39	0	0.00	44.50	22	151	14.51%
2023/10/31	20	44.31	0	0.00	44.25	20	152	13.11%
2023/10/30	7	44.31	0	0.00	44.35	7	155	4.49%
2023/10/27	17	44.07	0	0.00	44.15	17	155	10.93%
2023/10/26	27	43.91	0	0.00	43.95	27	157	17.19%
2023/10/25	16	44.11	8	44.09	44.15	8	157	5.09%
2023/10/24	7	44.01	20	43.98	44.10	-13	158	-8.21%
2023/10/23	8	43.93	13	43.87	43.85	-5	158	-3.15%
2023/10/20	9	43.96	22	43.83	44.10	-13	160	-8.10%
2023/10/19	22	44.01	44	44.00	44.20	-22	163	-13.42%
2023/10/18	16	44.28	27	44.27	44.15	-11	170	-6.45%
2023/10/17	31	44.58	17	44.62	44.60	14	172	8.12%
2023/10/16	21	44.80	19	44.79	44.80	2	183	1.09%
2023/10/13	34	44.77	22	44.70	44.80	12	185	6.46%
2023/10/12	26	44.46	24	44.37	44.55	2	184	1.09%
2023/10/11	21	44.31	38	44.25	44.25	-17	183	-9.27%
2023/10/06	51	44.15	0	0.00	44.20	51	183	27.82%
2023/10/05	3	43.78	2	43.83	43.90	1	180	0.55%
2023/10/04	4	43.74	0	0.00	43.75	4	181	2.20%
2023/10/03	3	43.92	0	0.00	43.85	3	184	1.63%
2023/10/02	8	43.91	29	43.84	43.90	-21	187	-11.19%
2023/09/28	8	43.91	5	43.85	44.00	3	190	1.57%
2023/09/27	13	43.80	3	43.70	43.80	10	193	5.18%
2023/09/26	10	43.89	0	0.00	43.80	10	195	5.13%
2023/09/25	12	44.01	6	44.00	43.95	6	197	3.03%
2023/09/22	5	43.76	2	43.70	43.80	3	199	1.50%
2023/09/21	13	43.77	0	0.00	43.80	13	203	6.39%
2023/09/20	2	43.85	6	43.87	43.90	-4	204	-1.95%
2023/09/19	11	44.03	2	43.95	44.05	9	208	4.31%
2023/09/18	10	44.06	4	44.00	44.05	6	214	2.79%
2023/09/15	20	44.03	0	0.00	44.10	20	229	8.71%
2023/09/14	18	43.92	2	43.90	43.95	16	241	6.62%
2023/09/13	20	43.82	8	43.79	43.85	12	253	4.73%
2023/09/12	12	43.65	1	43.55	43.75	11	257	4.26%
2023/09/11	11	43.50	7	43.45	43.50	4	263	1.52%
2023/09/08	6	43.46	0	0.00	43.65	6	269	2.22%
2023/09/07	2	43.55	3	43.55	43.60	-1	278	-0.36%
2023/09/06	2	43.68	8	43.65	43.75	-6	286	-2.09%
2023/09/05	6	43.73	7	43.66	43.70	-1	289	-0.35%
2023/09/04	4	43.68	5	43.68	43.65	-1	296	-0.34%
2023/09/01	27	43.75	0	0.00	43.80	27	301	8.96%
2023/08/31	15	43.53	4	43.51	43.45	11	306	3.59%
2023/08/30	4	43.56	5	43.63	43.65	-1	311	-0.32%
2023/08/29	6	43.56	0	0.00	43.70	6	321	1.86%
2023/08/28	7	43.58	0	0.00	43.60	7	332	2.11%
2023/08/25	45	43.49	0	0.00	43.65	45	337	13.34%
2023/08/24	8	43.26	0	0.00	43.30	8	339	2.36%
2023/08/23	4	43.35	0	0.00	43.35	4	343	1.16%
2023/08/22	3	43.42	0	0.00	43.35	3	352	0.85%
2023/08/21	3	43.25	0	0.00	43.25	3	359	0.83%
2023/08/18	7	43.31	0	0.00	43.25	7	378	1.85%
2023/08/17	6	43.25	1	43.20	43.35	5	422	1.18%
2023/08/16	6	43.23	1	43.25	43.40	5	435	1.15%
2023/08/15	0	0.00	2	43.18	43.25	-2	439	-0.46%
2023/08/14	35	43.22	0	0.00	43.15	35	443	7.89%
2023/08/11	11	43.68	0	0.00	43.65	11	444	2.47%
2023/08/10	13	43.77	0	0.00	43.60	13	447	2.91%
2023/08/09	6	43.65	1	43.60	43.55	5	452	1.11%
2023/08/08	3	43.88	0	0.00	43.80	3	455	0.66%
2023/08/07	3	43.90	0	0.00	43.90	3	469	0.64%
2023/08/04	12	43.84	0	0.00	43.80	12	473	2.53%
2023/08/02	75	43.69	4	43.71	43.55	71	481	14.75%
2023/08/01	4	43.94	22	43.75	43.95	-18	483	-3.72%
2023/07/31	32	43.82	11	43.81	43.70	21	490	4.28%
2023/07/28	8	43.89	3	43.85	43.85	5	493	1.01%
2023/07/27	5	43.96	0	0.00	44.00	5	501	1.00%
2023/07/26	11	44.07	1	44.05	43.95	10	517	1.93%
2023/07/25	15	44.12	0	0.00	44.15	15	558	2.69%
2023/07/24	106	44.24	0	0.00	44.25	106	566	18.73%	大買/鉅額交易
2023/07/21	117	44.02	0	0.00	43.80	117	569	20.53%	大買/鉅額交易
2023/07/20	76	43.95	0	0.00	44.05	76	571	13.29%
2023/07/19	52	43.97	3	43.67	43.65	49	575	8.51%
2023/07/18	23	43.44	3	43.50	43.65	20	579	3.45%
2023/07/17	32	43.38	0	0.00	43.40	32	588	5.44%
2023/07/14	1	43.20	19	43.46	43.30	-18	600	-3.00%
2023/07/13	2	43.10	7	43.00	42.95	-5	610	-0.82%
2023/07/12	7	42.94	13	42.93	42.90	-6	625	-0.96%
2023/07/11	0	0.00	9	42.99	42.95	-9	631	-1.43%
2023/07/10	0	0.00	5	43.01	42.90	-5	640	-0.78%
2023/07/07	0	0.00	11	42.92	43.00	-11	647	-1.70%
2023/07/06	0	0.00	3	43.15	43.15	-3	648	-0.46%
2023/07/05	2	43.40	2	43.45	43.45	0	649	0.00%
2023/07/04	1	43.55	0	0.00	43.50	1	651	0.15%
2023/06/30	0	0.00	1	43.55	43.60	-1	663	-0.15%
2023/06/29	0	0.00	6	43.55	43.60	-6	673	-0.89%
2023/06/28	0	0.00	26	43.14	43.20	-26	675	-3.85%
2023/06/27	0	0.00	66	43.11	43.15	-66	675	-9.77%
2023/06/26	0	0.00	29	42.92	42.90	-29	673	-4.31%
2023/06/21	9	43.05	2	43.10	43.10	7	672	1.04%
2023/06/20	22	43.88	166	43.82	43.65	-144	663	-21.69%	大賣/鉅額交易
2023/06/19	39	45.95	0	0.00	45.90	39	660	5.91%
2023/06/16	8	45.84	0	0.00	45.80	8	651	1.23%
2023/06/15	36	45.61	2	45.68	45.80	34	649	5.24%
2023/06/14	22	45.68	0	0.00	45.65	22	649	3.39%
2023/06/13	13	45.72	0	0.00	45.70	13	649	2.00%
2023/06/12	46	45.89	0	0.00	45.85	46	644	7.14%
2023/06/09	17	46.25	0	0.00	46.20	17	639	2.66%
2023/06/08	33	46.19	2	46.30	46.05	31	651	4.76%
2023/06/07	23	46.48	0	0.00	46.50	23	662	3.47%
2023/06/06	60	46.32	0	0.00	46.50	60	664	9.03%
2023/06/05	72	46.23	0	0.00	46.15	72	663	10.85%
2023/06/02	68	46.20	11	46.10	46.15	57	664	8.58%
2023/06/01	65	45.85	8	45.94	45.80	57	663	8.59%
2023/05/31	11	46.08	0	0.00	45.85	11	664	1.66%
2023/05/30	1	46.20	2	46.08	46.05	-1	671	-0.15%
2023/05/29	21	46.28	0	0.00	46.25	21	680	3.09%
2023/05/26	14	46.25	13	46.31	46.20	1	682	0.15%
2023/05/25	47	46.66	0	0.00	46.60	47	681	6.89%
2023/05/24	136	47.01	0	0.00	47.05	136	688	19.76%	大買/鉅額交易
2023/05/23	131	47.09	2	47.30	47.30	129	677	19.04%	大買/鉅額交易
2023/05/22	36	45.84	0	0.00	46.10	36	641	5.61%
2023/05/19	12	45.21	0	0.00	45.30	12	636	1.89%
2023/05/18	18	45.24	11	45.25	45.15	7	638	1.10%
2023/05/17	42	45.32	5	45.34	45.20	37	643	5.75%
2023/05/16	13	44.99	54	44.97	45.10	-41	649	-6.31%
2023/05/15	12	44.62	66	44.63	44.60	-54	677	-7.97%
2023/05/12	0	0.00	3	44.78	44.90	-3	680	-0.44%
2023/05/11	0	0.00	5	44.72	44.75	-5	687	-0.73%
2023/05/10	24	45.43	7	45.43	45.70	17	682	2.49%
2023/05/09	0	0.00	5	45.32	45.35	-5	699	-0.71%
2023/05/08	14	46.04	2	45.90	45.90	12	706	1.70%
2023/05/05	2	45.78	18	45.73	45.70	-16	710	-2.25%
2023/05/04	24	45.80	2	45.95	45.90	22	719	3.06%
2023/05/03	24	45.74	0	0.00	45.65	24	725	3.31%
2023/05/02	14	46.05	26	46.33	46.00	-12	731	-1.64%
2023/04/28	121	46.00	63	46.11	46.20	58	730	7.94%	大買/
2023/04/27	33	45.22	15	45.10	45.30	18	703	2.56%
2023/04/26	43	44.56	5	44.47	44.90	38	699	5.43%
2023/04/25	69	44.55	1	44.60	44.30	68	705	9.64%
2023/04/24	95	44.96	0	0.00	44.75	95	717	13.25%
2023/04/21	5	44.30	2	44.63	44.30	3	753	0.40%
2023/04/20	3	44.60	12	44.61	44.60	-9	756	-1.19%
2023/04/19	8	45.28	8	45.25	45.30	0	762	0.00%
2023/04/18	1	44.95	13	45.01	44.95	-12	776	-1.55%
2023/04/17	10	44.92	40	44.89	44.85	-30	806	-3.72%
2023/04/14	2	44.50	40	44.55	44.50	-38	840	-4.52%
2023/04/13	26	44.35	13	44.14	44.50	13	886	1.47%
2023/04/12	44	44.11	6	44.08	44.05	38	963	3.94%
2023/04/11	101	44.28	0	0.00	44.30	101	1,081	9.34%	大買/鉅額交易
2023/04/10	36	44.23	0	0.00	44.20	36	1,470	2.45%
2023/04/07	15	44.34	0	0.00	44.20	15	1,839	0.82%
2023/04/06	42	44.35	0	0.00	44.40	42	1,965	2.14%
2023/03/31	11	43.94	0	0.00	43.95	11	2,049	0.54%
2023/03/30	34	43.81	1	43.70	43.90	33	2,136	1.54%
2023/03/29	15	43.54	0	0.00	43.35	15	2,167	0.69%
2023/03/28	0	0.00	3	43.15	43.10	-3	2,221	-0.14%
2023/03/27	4	43.30	5	43.30	43.25	-1	2,355	-0.04%
2023/03/24	4	43.46	4	43.41	43.35	0	2,426	0.00%
2023/03/23	5	43.40	3	43.25	43.30	2	2,497	0.08%
2023/03/22	0	0.00	3	43.45	43.30	-3	2,663	-0.11%
2023/03/21	1	42.55	5	42.91	42.90	-4	2,913	-0.14%
2023/03/20	1	42.40	0	0.00	42.40	1	2,987	0.03%
2023/03/17	0	0.00	7	42.30	42.30	-7	2,994	-0.23%
2023/03/16	1	42.45	17	42.29	42.25	-16	2,989	-0.54%
2023/03/15	2	42.75	13	42.55	42.55	-11	2,985	-0.37%
2023/03/14	0	0.00	12	42.58	42.55	-12	2,981	-0.40%
2023/03/13	0	0.00	4	42.61	42.65	-4	2,978	-0.13%
2023/03/10	0	0.00	10	42.99	43.00	-10	2,964	-0.34%
2023/03/09	0	0.00	3	43.38	43.60	-3	2,948	-0.10%
2023/03/08	0	0.00	12	43.34	43.40	-12	2,945	-0.41%
2023/03/07	0	0.00	14	43.56	43.55	-14	2,940	-0.48%
2023/03/06	8	43.85	25	43.84	43.80	-17	2,933	-0.58%
2023/03/03	0	0.00	5	43.55	43.60	-5	2,925	-0.17%
2023/03/02	0	0.00	17	43.47	43.80	-17	2,915	-0.58%
2023/03/01	0	0.00	48	43.43	43.30	-48	2,905	-1.65%
2023/02/24	0	0.00	17	43.16	43.05	-17	2,893	-0.59%
2023/02/23	11	43.41	0	0.00	43.40	11	2,887	0.38%
2023/02/22	6	43.33	3	43.38	43.30	3	2,880	0.10%
2023/02/21	12	43.40	2	43.35	43.35	10	2,865	0.35%
2023/02/20	17	43.15	0	0.00	43.30	17	2,859	0.59%
2023/02/17	0	0.00	2	42.75	42.75	-2	2,850	-0.07%
2023/02/16	0	0.00	11	42.90	42.85	-11	2,843	-0.39%
2023/02/15	0	0.00	16	43.05	43.00	-16	2,838	-0.56%
2023/02/14	0	0.00	78	43.41	43.30	-78	2,831	-2.75%
2023/02/13	22	43.64	25	43.46	43.50	-3	2,818	-0.11%
2023/02/10	9	43.04	6	43.18	43.00	3	2,787	0.11%
2023/02/09	0	43.30	67	43.26	43.15	-67	2,778	-2.41%
2023/02/08	0	0.00	31	43.15	43.15	-31	2,768	-1.12%
2023/02/07	4	43.65	110	43.20	43.20	-106	2,757	-3.84%	大賣/鉅額交易
2023/02/06	17	43.07	5	43.15	43.30	12	2,734	0.44%
2023/02/03	38	42.96	8.7	42.80	42.75	29.3	2,718	1.08%
2023/02/02	48	42.91	34	42.96	43.00	14	2,707	0.52%
2023/02/01	7	42.61	39	42.67	42.75	-32	2,691	-1.19%
2023/01/31	4	42.41	98	42.33	42.65	-94	2,680	-3.51%
2023/01/30	3	42.03	27	41.90	42.30	-24	2,665	-0.90%
2023/01/17	14	42.20	32	42.30	41.80	-18	2,650	-0.68%
2023/01/16	17	42.14	9	42.37	42.40	8	2,634	0.30%
2023/01/13	12	42.20	69	42.23	42.05	-57	2,629	-2.17%
2023/01/12	0	0.00	139	42.33	42.10	-139	2,619	-5.31%	大賣/鉅額交易
2023/01/11	26	42.85	1	42.75	42.70	25	2,598	0.96%
2023/01/10	0	0.00	27	44.45	43.85	-27	2,556	-1.06%
2023/01/09	14	44.53	6	44.53	44.50	8	2,539	0.32%
2023/01/06	141	44.58	110	44.50	44.25	31	2,522	1.23%	大買/大賣/
2023/01/05	2	44.78	198	44.82	44.60	-196	2,498	-7.84%	大賣/鉅額交易
2023/01/04	2	44.80	228	44.95	44.50	-226	2,460	-9.19%	大賣/鉅額交易
2023/01/03	1	45.05	128	45.34	45.10	-127	2,412	-5.26%	大賣/鉅額交易
2022/12/30	0	0.00	116	46.22	46.00	-116	2,359	-4.92%	大賣/鉅額交易
2022/12/29	3	47.00	76	47.52	47.25	-73	2,271	-3.21%
2022/12/28	0	0.00	123	51.28	47.70	-123	2,146	-5.73%	大賣/鉅額交易
2022/12/27	225	48.77	223	49.22	50.30	2	1,753	0.11%	大買/大賣/
2022/12/26	0	0.00	5	49.90	49.90	-5	1,380	-0.36%
2022/12/23	5	45.98	3	45.70	45.40	2	1,254	0.16%
2022/12/22	10	44.58	0	0.00	45.75	10	1,161	0.86%
2022/12/21	7.7	43.92	89	44.38	44.30	-81.3	1,070	-7.59%
2022/12/20	1	43.50	85	44.13	43.80	-84	1,027	-8.17%
2022/12/19	0	0.00	11	45.62	45.90	-11	974	-1.13%
2022/12/16	2	44.23	20	44.17	44.00	-18	839	-2.15%
2022/12/15	0	0.00	19	45.46	43.40	-19	770	-2.47%
2022/12/14	0	0.00	3	44.90	45.30	-3	694	-0.43%
2022/12/06	3	40.53	0	0.00	40.45	3	173	1.73%
2022/12/05	3	40.55	0	0.00	40.55	3	173	1.73%
2022/12/02	3	40.40	2	40.35	40.50	1	172	0.58%
2022/12/01	4	40.29	7	40.26	40.35	-3	173	-1.73%
2022/11/30	0	0.00	4	40.34	40.35	-4	173	-2.31%
2022/11/29	1	40.15	2	40.10	40.15	-1	168	-0.59%
2022/11/25	0	0.00	3	40.15	40.20	-3	175	-1.71%
2022/11/24	6	40.10	2	40.00	40.05	4	182	2.19%
2022/11/23	2	40.20	0	0.00	40.00	2	184	1.08%
2022/11/22	0	0.00	15	40.04	40.10	-15	185	-8.08%
2022/11/18	0	0.00	8	39.96	40.05	-8	191	-4.18%
2022/11/15	0	0.00	10	39.96	40.00	-10	199	-5.02%
2022/11/14	0	0.00	2	40.05	40.20	-2	200	-1.00%
2022/11/11	0	0.00	32	39.94	39.90	-32	199	-16.05%
2022/11/10	0	0.00	57	39.81	39.90	-57	198	-28.79%
2022/11/09	0	0.00	5	39.48	39.50	-5	196	-2.55%
2022/11/08	3	39.28	2	39.20	39.35	1	196	0.51%
2022/11/07	3	39.12	3	39.03	39.10	0	196	0.00%
2022/11/04	0	0.00	7	38.96	39.10	-7	198	-3.52%
2022/11/03	2	39.25	0	0.00	39.30	2	198	1.01%
2022/11/02	8	39.23	1	39.20	39.30	7	198	3.52%
2022/11/01	7	39.04	1	39.00	39.15	6	198	3.02%
2022/10/31	10.8	39.01	0	0.00	38.90	10.8	198	5.43%
2022/10/28	3	38.95	1	38.85	38.95	2	201	0.99%
2022/10/27	9	38.79	1	38.80	39.30	8	201	3.97%
2022/10/26	5	38.62	0	0.00	38.60	5	202	2.47%
2022/10/25	6	38.41	0	0.00	38.50	6	200	2.99%
2022/10/24	4	38.53	0	0.00	38.50	4	199	2.01%
2022/10/21	12	38.34	0	0.00	38.30	12	203	5.90%
2022/10/20	105	38.45	0	0.00	38.70	105	201	52.08%	大買/鉅額交易
2022/10/19	10	38.43	0	0.00	38.45	10	197	5.06%
2022/10/18	0	0.00	3	38.57	38.35	-3	195	-1.54%
2022/10/17	28	38.23	0	0.00	38.30	28	194	14.42%
2022/10/14	0	0.00	9	38.58	38.50	-9	190	-4.71%
2022/10/13	3	38.25	0	0.00	38.30	3	190	1.58%
2022/10/12	0	0.00	10	38.97	39.00	-10	182	-5.46%
2022/10/11	1	39.15	46	39.14	39.15	-45	179	-25.07%
2022/10/07	26	39.52	1	39.55	39.55	25	175	14.27%
2022/10/06	0	0.00	1	39.60	39.55	-1	173	-0.57%
2022/09/30	0	0.00	2	39.55	39.70	-2	172	-1.16%
2022/09/16	11	40.80	0	0.00	40.80	11	182	6.01%
2022/09/08	8	41.02	7	40.93	41.00	1	197	0.51%
2022/09/02	26	41.11	0	0.00	40.95	26	207	12.51%
2022/09/01	0	0.00	22	41.23	41.15	-22	204	-10.73%
2022/08/31	3	41.35	113	41.48	41.35	-110	202	-54.40%	大賣/鉅額交易
2022/08/30	0	0.00	13	41.25	41.30	-13	193	-6.73%
2022/08/29	0	0.00	24	41.26	41.30	-24	192	-12.46%
2022/08/26	0	0.00	15	41.60	41.60	-15	189	-7.91%
2022/08/25	30	41.62	2	41.50	41.55	28	185	15.06%
2022/08/24	40	41.68	0	0.00	41.75	40	185	21.60%
2022/08/23	0	0.00	1	41.50	41.55	-1	189	-0.53%
2022/08/17	0	0.00	10	41.53	41.50	-10	190	-5.26%
2022/08/16	33	41.54	0	0.00	41.60	33	190	17.29%
2022/08/12	8	41.13	0	0.00	41.20	8	190	4.20%
2022/08/10	0	0.00	15	40.42	40.45	-15	191	-7.84%
2022/08/09	1	40.40	0	0.00	40.45	1	192	0.52%
2022/08/04	0	0.00	3.6	40.18	40.20	-3.6	197	-1.81%
2022/08/02	35	40.60	5	40.38	40.75	30	200	14.97%
2022/07/22	0	0.00	7	40.64	40.85	-7	212	-3.29%
2022/07/21	0	0.00	3	40.70	40.70	-3	218	-1.37%
2022/07/20	0	0.00	6	40.52	40.65	-6	223	-2.69%
2022/07/19	0	0.00	1	40.30	40.60	-1	240	-0.41%
2022/07/15	0	0.00	1	40.55	40.60	-1	301	-0.33%
2022/07/13	0	0.00	6	40.68	40.80	-6	314	-1.91%
2022/07/12	19	40.39	7	40.38	40.35	12	335	3.58%
2022/07/08	22	40.39	2	40.35	40.40	20	334	5.98%
2022/07/05	2	40.20	0	0.00	40.20	2	333	0.60%
2022/07/04	4	39.95	0	0.00	39.95	4	333	1.20%
2022/07/01	21	40.11	0	0.00	40.20	21	329	6.37%
2022/06/30	0	0.00	10	40.34	40.50	-10	327	-3.06%
2022/06/29	27	40.58	0	0.00	40.65	27	324	8.32%
2022/06/28	0.9	40.90	0	0.00	40.65	0.9	332	0.26%
2022/06/27	7	40.59	10	40.73	40.50	-3	333	-0.90%
2022/06/24	0	0.00	6	40.83	40.85	-6	321	-1.86%
2022/06/23	13	40.58	0	0.00	40.55	13	324	4.01%
2022/06/22	10	42.36	0	0.00	42.30	10	320	3.12%
2022/06/21	12	42.38	1	42.40	42.60	11	324	3.39%
2022/06/20	0	0.00	5	42.22	42.15	-5	331	-1.51%
2022/06/17	6	42.20	2	42.28	42.25	4	329	1.21%
2022/06/16	0	0.00	1	42.40	42.15	-1	329	-0.30%
2022/06/15	0	0.00	185	42.14	42.05	-185	328	-56.25%	大賣/鉅額交易
2022/06/14	0	0.00	5	42.15	42.30	-5	327	-1.53%
2022/06/13	1	42.25	12	42.27	42.30	-11	324	-3.39%
2022/06/10	9	42.43	3	42.47	42.40	6	321	1.86%
2022/06/09	1	42.55	1	42.50	42.55	0	320	0.00%
2022/06/07	0	0.00	5	42.33	42.45	-5	319	-1.56%
2022/06/01	28	42.39	0	0.00	42.40	28	319	8.76%
2022/05/31	29	42.12	13	42.43	42.05	16	317	5.04%
2022/05/30	3	42.50	5	42.40	42.45	-2	310	-0.64%
2022/05/27	10	42.42	0	0.00	42.40	10	307	3.25%
2022/05/25	7	42.43	0	0.00	42.50	7	308	2.27%
2022/05/19	0	0.00	3	42.28	42.30	-3	306	-0.98%
2022/05/18	11	42.53	4	42.54	42.55	7	305	2.29%
2022/05/17	10	42.46	0	0.00	42.40	10	303	3.30%
2022/05/16	1	42.40	9	42.34	42.50	-8	304	-2.62%
2022/05/13	16	42.34	0	0.00	42.40	16	305	5.25%
2022/05/12	2	42.05	6	42.34	42.15	-4	305	-1.31%
2022/05/09	6	42.68	0	0.00	42.65	6	299	2.00%
2022/05/06	0	0.00	3	42.63	43.00	-3	299	-1.00%
2022/05/05	0	0.00	1	42.65	42.80	-1	300	-0.33%
2022/04/27	8	42.98	0	0.00	42.60	8	295	2.70%
2022/04/26	4	43.13	6	42.91	42.90	-2	289	-0.69%
2022/04/25	28	44.75	21	43.72	43.20	7	285	2.45%
2022/04/22	0	0.00	13	44.68	44.25	-13	267	-4.87%
2022/04/18	0	0.00	2	43.55	43.25	-2	197	-1.01%
2022/04/15	0	0.00	3	42.35	42.45	-3	175	-1.71%
2022/04/11	0	0.00	2	42.15	42.15	-2	176	-1.13%
2022/04/07	0	0.00	3	42.28	42.25	-3	175	-1.71%
2022/04/06	0	0.00	1	42.20	42.50	-1	175	-0.57%
2022/04/01	0	0.00	1	42.25	42.30	-1	173	-0.58%
2022/03/31	2	42.35	0	0.00	42.25	2	173	1.15%
2022/03/30	0	0.00	2	42.63	42.65	-2	165	-1.21%
2022/03/29	0	0.00	19	42.57	42.55	-19	163	-11.59%
2022/03/28	3	42.60	0	0.00	42.60	3	161	1.86%
2022/03/25	4	42.64	1	42.75	42.55	3	157	1.91%
2022/03/24	0	0.00	3	42.80	42.85	-3	152	-1.96%
2022/03/22	3	43.15	0	0.00	43.15	3	133	2.24%
2022/03/21	24	43.07	0	0.00	43.00	24	134	17.79%
2022/03/17	9	43.23	0	0.00	43.00	9	136	6.59%
2022/03/14	2	42.93	0	0.00	42.80	2	129	1.54%
2022/03/09	0	0.00	2	42.60	42.55	-2	128	-1.56%
2022/03/08	1	42.45	4	42.41	42.40	-3	127	-2.36%
2022/03/07	0	0.00	6	42.59	42.50	-6	126	-4.75%
2022/02/25	0	0.00	2	42.58	42.50	-2	133	-1.49%
2022/02/22	0	0.00	5	42.80	42.90	-5	131	-3.80%
2022/02/18	2	42.88	0	0.00	42.90	2	132	1.51%
2022/02/17	3	42.90	0	0.00	42.80	3	133	2.25%
2022/02/15	0	0.00	1	42.55	42.55	-1	132	-0.76%
2022/02/14	1	42.50	0	0.00	42.60	1	131	0.76%
2022/02/10	1	42.55	0	0.00	42.55	1	129	0.77%
2022/02/09	1	42.40	0	0.00	42.55	1	129	0.77%
2022/02/08	2	42.50	0	0.00	42.50	2	130	1.53%
2022/01/26	1	42.65	0	0.00	42.60	1	125	0.80%
2022/01/21	0	0.00	35	42.79	42.70	-35	125	-27.87%
2022/01/20	13	42.85	0	0.00	42.80	13	124	10.45%
2022/01/19	0	0.00	23	42.87	42.85	-23	123	-18.61%
2022/01/18	3	42.82	0	0.00	42.80	3	123	2.43%
2022/01/17	0	0.00	29	42.83	42.90	-29	122	-23.77%
2022/01/14	0	0.00	30	42.89	42.95	-30	122	-24.43%
2022/01/13	15	43.02	0	0.00	43.00	15	125	11.93%
2022/01/12	2	42.90	0	0.00	42.90	2	124	1.60%
2022/01/10	1	42.85	0	0.00	42.80	1	126	0.79%
2022/01/06	1	42.85	0	0.00	42.80	1	126	0.79%
2022/01/05	1	42.75	0	0.00	42.85	1	126	0.79%
2022/01/04	2	42.90	0	0.00	42.75	2	127	1.57%
2022/01/03	0	0.00	11	42.78	42.80	-11	127	-8.66%
2021/12/24	0	0.00	1	42.80	42.80	-1	130	-0.77%
2021/12/23	0	0.00	23	42.78	42.75	-23	129	-17.75%
2021/12/21	0	0.00	11	42.86	42.95	-11	129	-8.50%
2021/12/20	0	0.00	25	42.77	42.75	-25	130	-19.20%
2021/12/17	0	0.00	14	42.75	42.80	-14	130	-10.75%
2021/12/16	1	42.80	11	42.75	42.75	-10	130	-7.65%
2021/12/15	10	42.79	18	42.74	42.70	-8	134	-5.97%
2021/12/14	0	0.00	42	42.88	42.85	-42	132	-31.79%
2021/12/13	0	0.00	3	43.22	42.95	-3	132	-2.27%
2021/12/10	5	43.27	1	43.30	43.35	4	129	3.09%
2021/12/09	0	0.00	5	43.34	43.35	-5	130	-3.82%
2021/12/08	0	0.00	6	43.26	43.45	-6	133	-4.48%
2021/12/03	39	43.44	0	0.00	43.45	39	139	27.98%
2021/11/30	0	0.00	35.1	43.30	43.30	-35.1	141	-24.79%
2021/11/29	0	0.00	1	43.45	43.55	-1	135	-0.74%
2021/11/26	0	0.00	2	43.43	43.40	-2	134	-1.48%
2021/11/25	1	43.60	0	0.00	43.45	1	135	0.74%
2021/11/24	1	43.65	1	43.60	43.60	0	136	0.00%
2021/11/23	0	0.00	3	43.63	43.70	-3	137	-2.18%
2021/11/17	0	0.00	1	43.60	43.65	-1	135	-0.74%
2021/11/15	1	43.60	1	43.55	43.60	0	140	0.00%
2021/11/12	2	43.53	0	0.00	43.50	2	139	1.43%
2021/11/05	1	43.45	0	0.00	43.35	1	158	0.63%
2021/11/04	1	43.55	0	0.00	43.50	1	158	0.63%
2021/11/02	0	0.00	2	43.43	43.55	-2	167	-1.19%
2021/10/26	2	43.50	0	0.00	43.50	2	176	1.13%
2021/10/21	4	43.49	0	0.00	42.50	4	177	2.26%
2021/10/20	5	43.52	0	0.00	43.50	5	174	2.86%
2021/10/19	6	43.46	0	0.00	43.55	6	174	3.44%
2021/10/15	5	43.20	0	0.00	43.25	5	173	2.88%
2021/10/14	5	43.14	0	0.00	43.20	5	174	2.86%
2021/10/13	2	43.00	0	0.00	43.10	2	174	1.15%
2021/10/12	0	0.00	2	42.85	43.10	-2	175	-1.14%
2021/10/07	17	42.99	0	0.00	42.95	17	175	9.71%
2021/10/06	0	0.00	13	42.75	42.80	-13	175	-7.42%
2021/10/04	0	0.00	3	42.65	42.70	-3	177	-1.69%
2021/10/01	0	0.00	9	42.81	42.75	-9	177	-5.08%
2021/09/30	2	43.03	3	43.03	43.10	-1	174	-0.57%
2021/09/29	0	0.00	1	42.85	42.95	-1	175	-0.57%
2021/09/28	0	0.00	2	43.05	42.95	-2	176	-1.14%
2021/09/27	0	0.00	1	43.05	43.00	-1	178	-0.56%
2021/09/24	0	0.00	2	43.00	43.05	-2	179	-1.11%
2021/09/23	10	42.98	0	0.00	42.85	10	181	5.51%
2021/09/22	8	42.91	0	0.00	42.85	8	182	4.40%
2021/09/17	2	43.13	0	0.00	43.15	2	180	1.11%
2021/09/16	2	43.05	2	43.10	42.95	0	181	0.00%
2021/09/15	1	43.05	1	43.00	43.10	0	181	0.00%
2021/09/14	4	43.05	0	0.00	43.00	4	183	2.18%
2021/09/13	11	42.98	3	43.02	42.95	8	183	4.37%
2021/09/10	8	42.83	0	0.00	42.85	8	183	4.35%
2021/09/09	14	42.64	2	42.48	42.80	12	183	6.54%
2021/09/08	0	0.00	1	42.60	42.60	-1	182	-0.55%
2021/09/07	0	0.00	3	42.25	42.40	-3	179	-1.67%
2021/09/06	3	42.25	0	0.00	42.25	3	181	1.66%
2021/09/02	2	42.08	0	0.00	42.10	2	181	1.10%
2021/09/01	10	42.18	0	0.00	42.15	10	180	5.55%
2021/08/31	23	42.10	1	42.15	42.10	22	179	12.28%
2021/08/30	13	42.18	0	0.00	42.20	13	178	7.28%
2021/08/26	2	42.10	1	42.25	42.10	1	182	0.55%
2021/08/25	5	42.16	0	0.00	42.20	5	181	2.75%
2021/08/24	6	42.10	0	0.00	42.15	6	182	3.28%
2021/08/23	6	42.07	0	0.00	42.10	6	187	3.20%
2021/08/20	19	41.96	10	41.94	41.95	9	191	4.70%
2021/08/19	1	42.05	6	42.01	41.95	-5	194	-2.58%
2021/08/17	0	0.00	6	42.13	42.15	-6	202	-2.97%
2021/08/16	0	0.00	1	42.05	41.90	-1	205	-0.49%
2021/08/13	0	0.00	2	42.13	42.15	-2	201	-0.99%
2021/08/11	0	0.00	19	42.27	42.20	-19	208	-9.13%
2021/08/10	0	0.00	23	42.38	42.30	-23	211	-10.86%
2021/08/09	1	42.50	4	42.35	42.50	-3	223	-1.35%
2021/08/04	4	44.23	9	44.26	44.20	-5	277	-1.80%
2021/08/03	0	0.00	13	44.32	44.30	-13	291	-4.45%
2021/08/02	8	44.35	12	44.32	44.35	-4	294	-1.36%
2021/07/30	0	0.00	13	44.25	44.25	-13	294	-4.42%
2021/07/29	18	44.23	5	44.24	44.20	13	302	4.30%
2021/07/28	0	0.00	15	44.11	44.10	-15	306	-4.90%
2021/07/27	0	0.00	3	44.23	44.25	-3	318	-0.94%
2021/07/26	0	0.00	7	44.26	44.30	-7	333	-2.10%
2021/07/23	1	44.15	0	0.00	44.25	1	341	0.29%
2021/07/22	6	44.20	0	0.00	44.20	6	345	1.74%
2021/07/20	0	0.00	1	44.05	44.05	-1	350	-0.29%
2021/07/19	1	44.10	0	0.00	44.00	1	351	0.28%
2021/07/14	0	0.00	10	43.85	44.10	-10	377	-2.65%
2021/07/13	0	0.00	1	43.95	44.00	-1	385	-0.26%
2021/07/07	1	43.90	6	43.91	43.95	-5	398	-1.26%
2021/07/06	2	43.95	6	43.95	43.95	-4	403	-0.99%
2021/07/05	13	44.01	0	0.00	44.00	13	406	3.20%
2021/07/02	7	43.96	0	0.00	43.90	7	410	1.70%
2021/06/28	1	44.15	0	0.00	44.10	1	428	0.23%
2021/06/25	2	44.10	0	0.00	44.10	2	433	0.46%
2021/06/24	1	43.95	1	43.95	44.00	0	446	0.00%
2021/06/23	25	43.85	0	0.00	43.90	25	447	5.59%
2021/06/22	5	43.79	0	0.00	43.85	5	448	1.12%
2021/06/21	11	43.84	0	0.00	43.70	11	450	2.44%
2021/06/17	5	43.90	0	0.00	43.90	5	451	1.11%
2021/06/16	5	44.00	1	44.00	43.90	4	454	0.88%
2021/06/15	10	44.08	0	0.00	44.05	10	456	2.19%
2021/06/11	23	43.89	0	0.00	43.75	23	454	5.06%
2021/06/09	10	43.51	1	43.40	43.40	9	455	1.98%
2021/06/08	7	43.48	1	43.40	43.50	6	459	1.31%
2021/06/07	13	43.43	2	43.40	43.45	11	461	2.38%
2021/06/04	29	43.58	5	43.54	43.50	24	461	5.21%
2021/06/03	0	0.00	17	43.69	43.70	-17	463	-3.67%
2021/06/02	0	0.00	6	43.40	43.55	-6	461	-1.30%
2021/06/01	0	0.00	1	43.20	43.45	-1	461	-0.22%
2021/05/31	0	0.00	1	43.30	43.30	-1	462	-0.22%
2021/05/27	5	43.45	11	43.02	43.45	-6	460	-1.30%
2021/05/26	0	0.00	2	43.28	43.10	-2	463	-0.43%
2021/05/25	0	0.00	8	42.98	42.95	-8	460	-1.74%
2021/05/24	0	0.00	26	43.05	42.95	-26	464	-5.59%
2021/05/21	0	0.00	3	43.00	43.05	-3	462	-0.65%
2021/05/20	0	0.00	7	42.98	42.95	-7	464	-1.51%
2021/05/19	0	0.00	19	42.86	42.85	-19	466	-4.08%
2021/05/18	20	42.97	2	43.30	43.20	18	462	3.89%
2021/05/17	1	42.65	1	43.20	42.65	0	456	0.00%
2021/05/14	23	42.84	0	0.00	42.75	23	444	5.18%
2021/05/13	5	42.65	84	42.62	42.50	-79	431	-18.29%
2021/05/12	25	43.76	172	43.51	42.75	-147	407	-36.05%	大賣/鉅額交易
2021/05/11	0	0.00	158	43.89	43.65	-158	383	-41.23%	大賣/鉅額交易
2021/05/10	0	0.00	80	44.30	44.25	-80	370	-21.60%
2021/05/07	17	44.19	64	44.24	44.25	-47	370	-12.67%
2021/05/06	0	0.00	12	44.30	43.95	-12	373	-3.22%
2021/05/05	9	44.29	54	44.20	44.20	-45	366	-12.26%
2021/05/04	18	44.33	76	44.28	44.30	-58	366	-15.84%
2021/05/03	16	45.39	0	0.00	45.30	16	358	4.46%
2021/04/29	15	45.02	50	44.99	44.80	-35	351	-9.96%
2021/04/28	11	44.67	4	44.70	44.70	7	347	2.01%
2021/04/26	12	44.58	0	0.00	44.45	12	357	3.36%
2021/04/22	79	44.94	0	0.00	44.65	79	363	21.74%
2021/04/21	162	44.72	0	0.00	44.80	162	353	45.81%	大買/鉅額交易
2021/04/20	193	44.73	0	0.00	44.65	193	354	54.44%	大買/鉅額交易
2021/04/19	17	44.20	0	0.00	44.25	17	351	4.83%
2021/04/15	2	44.00	0	0.00	44.00	2	347	0.58%
2021/04/14	0	0.00	2	43.95	43.90	-2	348	-0.57%
2021/04/13	15	44.08	16	44.10	44.05	-1	345	-0.29%
2021/04/09	25	44.08	8	44.05	44.05	17	345	4.92%
2021/04/08	0	0.00	9	44.20	44.10	-9	347	-2.59%
2021/04/07	0	0.00	1	44.10	44.15	-1	344	-0.29%
2021/04/06	0	0.00	1	44.10	44.15	-1	344	-0.29%
2021/03/31	0	0.00	1	44.25	44.20	-1	338	-0.30%
2021/03/29	0	0.00	43	44.42	44.70	-43	323	-13.28%
2021/03/26	1	44.00	2	44.03	44.05	-1	314	-0.32%
2021/03/24	0	0.00	10	44.07	44.10	-10	317	-3.15%
2021/03/23	0	0.00	9	44.18	44.10	-9	316	-2.84%
2021/03/22	0	0.00	4	44.00	44.25	-4	318	-1.26%
2021/03/19	0	0.00	38	44.03	44.00	-38	319	-11.91%
2021/03/17	0	0.00	5	44.12	44.15	-5	317	-1.58%
2021/03/16	8	44.08	0	0.00	44.15	8	318	2.51%
2021/03/11	2	44.10	0	0.00	44.15	2	320	0.62%
2021/03/10	3	44.33	0	0.00	44.35	3	325	0.92%
2021/03/09	6	44.30	0	0.00	44.35	6	327	1.83%
2021/03/08	9	44.02	2	43.95	43.90	7	328	2.13%
2021/03/05	0	0.00	1	43.85	43.95	-1	335	-0.30%
2021/03/04	0	0.00	8	43.88	44.00	-8	349	-2.29%
2021/03/02	5	43.84	3	43.75	43.80	2	350	0.57%
2021/02/26	0	0.00	6	43.68	43.60	-6	350	-1.71%
2021/02/25	3	44.08	0	0.00	44.15	3	348	0.86%
2021/02/24	4	43.85	22	43.76	43.80	-18	349	-5.15%
2021/02/23	4	44.01	0	0.00	43.80	4	343	1.17%
2021/02/22	3	43.78	0	0.00	43.75	3	344	0.87%
2021/02/19	0	0.00	3	43.65	43.65	-3	345	-0.87%
2021/02/18	0	0.00	38	43.66	43.80	-38	341	-11.11%
2021/02/17	0	0.00	9	43.31	43.35	-9	340	-2.64%
2021/02/04	0	0.00	7	43.10	43.15	-7	346	-2.02%
2021/02/03	1	43.05	1	43.10	43.10	0	349	0.00%
2021/02/02	0	0.00	5	42.92	42.90	-5	351	-1.42%
2021/02/01	0	0.00	42	42.94	43.00	-42	349	-12.00%
2021/01/29	6	43.11	21	43.08	43.05	-15	348	-4.31%
2021/01/28	0	0.00	6	43.07	43.00	-6	349	-1.71%
2021/01/27	0	0.00	72	43.33	43.25	-72	350	-20.54%
2021/01/26	9	43.39	9	43.34	43.30	0	350	0.00%
2021/01/25	12	43.43	0	0.00	43.40	12	348	3.44%
2021/01/22	2	42.75	2	42.73	42.90	0	344	0.00%
2021/01/21	0	0.00	24	42.89	42.85	-24	338	-7.10%
2021/01/20	2	43.05	15	43.03	42.90	-13	331	-3.92%
2021/01/19	0	0.00	11	43.33	43.35	-11	322	-3.41%
2021/01/18	16	43.52	10	43.51	43.40	6	320	1.87%
2021/01/15	7	43.62	1	43.55	43.55	6	325	1.84%
2021/01/14	1	43.85	0	0.00	43.95	1	325	0.31%
2021/01/13	10	43.85	1	43.90	43.75	9	327	2.74%
2021/01/08	6	44.40	5	44.32	44.40	1	321	0.31%
2021/01/07	0	0.00	6	44.34	44.20	-6	320	-1.87%
2021/01/06	0	0.00	1	44.35	44.35	-1	316	-0.32%
2021/01/05	5	44.55	101	44.54	44.45	-96	313	-30.67%	大賣/
2021/01/04	12	44.57	0	0.00	44.70	12	308	3.89%
2020/12/31	31	44.85	0	0.00	44.70	31	304	10.18%
2020/12/30	7	44.69	0	0.00	44.55	7	298	2.34%
2020/12/29	7	44.65	0	0.00	44.60	7	295	2.37%
2020/12/28	6	44.73	0	0.00	44.80	6	293	2.04%
2020/12/25	8	44.80	0	0.00	44.60	8	295	2.70%
2020/12/24	5	44.70	0	0.00	44.60	5	294	1.70%
2020/12/23	12	44.75	0	0.00	44.80	12	292	4.10%
2020/12/22	15	44.85	0	0.00	44.80	15	295	5.07%
2020/12/21	7	45.04	8	44.86	45.00	-1	300	-0.33%
2020/12/18	2	44.43	0	0.00	44.55	2	294	0.68%
2020/12/17	23	44.48	0	0.00	44.45	23	295	7.80%
2020/12/16	4	44.39	0	0.00	44.55	4	298	1.34%
2020/12/15	2	44.38	1	44.30	44.25	1	297	0.34%
2020/12/14	1	44.60	0	0.00	44.50	1	295	0.34%
2020/12/11	0	0.00	5	44.30	44.30	-5	294	-1.70%
2020/12/10	2	44.35	6	44.43	44.45	-4	293	-1.36%
2020/12/09	0	0.00	7	44.36	44.30	-7	291	-2.40%
2020/12/08	1	44.30	0	0.00	44.55	1	290	0.34%
2020/12/04	3	44.70	0	0.00	44.75	3	288	1.04%
2020/12/03	5	44.75	9	44.71	44.75	-4	282	-1.42%
2020/12/02	11	44.79	4	44.79	44.80	7	279	2.50%
2020/12/01	0	0.00	18	45.05	45.00	-18	277	-6.49%
2020/11/30	9	44.64	7	45.04	45.85	2	269	0.74%
2020/11/24	12	43.95	1	43.90	43.85	11	257	4.27%
2020/11/23	30	44.23	0	0.00	44.15	30	253	11.85%
2020/11/20	4	44.11	0	0.00	44.20	4	249	1.60%
2020/11/19	9	44.17	0	0.00	44.15	9	250	3.60%
2020/11/18	22	43.98	4	44.01	44.00	18	249	7.21%
2020/11/17	7	44.04	0	0.00	44.00	7	248	2.81%
2020/11/16	13	44.00	4	44.01	44.00	9	260	3.46%
2020/11/13	0	0.00	3	43.82	43.85	-3	260	-1.15%
2020/11/12	1	43.45	66.5	43.52	43.60	-65.5	259	-25.23%
2020/11/11	0	0.00	3	43.27	43.45	-3	256	-1.17%
2020/11/10	1	43.00	13	42.96	42.95	-12	258	-4.65%
2020/11/09	0	0.00	16	42.78	42.80	-16	257	-6.21%
2020/11/06	0	0.00	12	42.78	42.75	-12	255	-4.69%
2020/11/05	12	42.90	12	42.89	42.90	0	259	0.00%
2020/11/04	3	42.85	0	0.00	42.80	3	256	1.17%
2020/11/03	0	0.00	2	42.98	42.95	-2	254	-0.79%
2020/11/02	0	0.00	2	42.95	43.00	-2	259	-0.77%
2020/10/30	0	0.00	18	43.01	42.90	-18	261	-6.88%
2020/10/27	2	43.73	9	43.50	43.45	-7	272	-2.57%
2020/10/26	1	43.10	0	0.00	43.35	1	271	0.37%
2020/10/23	16	43.29	40	43.24	43.20	-24	278	-8.62%
2020/10/22	36	42.70	222	42.71	42.70	-186	282	-65.86%	大賣/鉅額交易
2020/10/21	93	44.30	14	44.30	44.25	79	293	26.93%
2020/10/20	3	44.45	5	44.39	44.60	-2	302	-0.66%
2020/10/19	117	44.37	9	44.47	44.80	108	306	35.26%	大買/鉅額交易
2020/10/16	41	43.69	11	43.64	43.85	30	308	9.72%
2020/10/15	1	43.30	10	43.37	43.25	-9	314	-2.86%
2020/10/14	23	43.46	9	43.37	43.55	14	325	4.30%
2020/10/13	12	43.24	3	43.27	43.25	9	339	2.65%
2020/10/12	7	43.65	0	0.00	43.60	7	355	1.97%
2020/10/08	10	43.52	3	43.52	43.75	7	370	1.89%
2020/10/07	5	43.49	5	43.45	43.65	0	383	0.00%
2020/10/06	7	43.49	5	43.42	43.50	2	398	0.50%
2020/10/05	0	0.00	4	43.36	43.35	-4	424	-0.94%
2020/09/30	0	0.00	38	42.95	43.00	-38	495	-7.67%
2020/09/29	12	43.18	5	43.17	43.20	7	528	1.32%
2020/09/28	7	43.23	1	43.15	43.15	6	551	1.09%
2020/09/25	7	42.91	9	43.22	42.95	-2	569	-0.35%
2020/09/24	0	0.00	35	43.49	43.20	-35	578	-6.05%
2020/09/23	3	44.37	4	44.53	44.15	-1	598	-0.17%
2020/09/21	27	44.96	0	0.00	44.85	27	613	4.40%
2020/09/18	15	44.51	1	44.40	44.40	14	628	2.23%
2020/09/17	2	44.53	0	0.00	44.50	2	642	0.31%
2020/09/16	18	44.30	0	0.00	44.35	18	662	2.72%
2020/09/15	8	44.21	0	0.00	44.20	8	684	1.17%
2020/09/14	16	44.25	0	0.00	44.10	16	737	2.17%
2020/09/11	3	44.23	0	0.00	44.10	3	865	0.35%
2020/09/10	7	44.15	1	44.05	44.10	6	902	0.66%
2020/09/09	7	44.45	1	44.40	44.45	6	910	0.66%
2020/09/08	6	44.31	0	0.00	44.35	6	933	0.64%
2020/09/04	13	44.09	0	0.00	44.05	13	1,031	1.26%
2020/08/31	1	44.30	0	0.00	44.05	1	1,108	0.09%
2020/08/28	9	44.13	0	0.00	44.70	9	1,118	0.80%
2020/08/26	16	44.20	4	44.18	44.25	12	1,134	1.06%
2020/08/25	0	0.00	4	44.10	44.05	-4	1,146	-0.35%
2020/08/24	0	0.00	8	43.81	43.80	-8	1,165	-0.69%
2020/08/21	1	43.85	3	43.98	43.95	-2	1,173	-0.17%
2020/08/20	0	0.00	17	43.97	44.00	-17	1,191	-1.43%
2020/08/19	0	0.00	10	45.00	44.95	-10	1,226	-0.82%
2020/08/18	12	45.12	54	45.02	45.00	-42	1,242	-3.38%
2020/08/17	0	0.00	2	45.10	45.10	-2	1,260	-0.16%
2020/08/14	8	45.13	4	44.95	44.95	4	1,273	0.31%
2020/08/13	0	0.00	29	45.06	44.95	-29	1,288	-2.25%
2020/08/12	0	0.00	10	45.14	45.30	-10	1,307	-0.76%
2020/08/11	7	45.13	14	45.21	45.05	-7	1,351	-0.52%
2020/08/10	2	45.55	23	45.43	45.25	-21	1,375	-1.53%
2020/08/07	0	0.00	6	45.45	45.35	-6	1,427	-0.42%
2020/08/06	16	45.55	14	45.61	45.35	2	1,431	0.14%
2020/08/05	4	45.61	4	45.58	45.70	0	1,430	0.00%
2020/08/04	7	45.45	3	45.52	45.50	4	1,447	0.28%
2020/08/03	0	0.00	17	45.43	45.40	-17	1,492	-1.14%
2020/07/31	0	0.00	8	45.39	45.65	-8	1,601	-0.50%
2020/07/30	0	0.00	13	45.52	45.45	-13	1,689	-0.77%
2020/07/29	17	45.09	17	45.40	45.30	0	1,712	0.00%
2020/07/28	7	44.55	14	44.60	44.65	-7	1,716	-0.41%
2020/07/27	0	0.00	89.3	45.37	44.75	-89.3	1,716	-5.20%
2020/07/24	33	46.63	43	46.45	46.15	-10	1,700	-0.59%
2020/07/23	2	47.23	27	47.26	47.15	-25	1,690	-1.48%
2020/07/22	1	47.60	35	47.73	47.55	-34	1,691	-2.01%
2020/07/21	0	0.00	192	47.41	47.40	-192	1,698	-11.30%	大賣/鉅額交易
2020/07/20	17	47.37	1	47.30	47.05	16	1,693	0.94%
2020/07/17	0	0.00	15	46.85	46.35	-15	1,685	-0.89%
2020/07/16	0	0.00	25	47.51	47.35	-25	1,678	-1.49%
2020/07/15	0	0.00	18	46.64	46.25	-18	1,666	-1.08%
2020/07/14	10	47.73	1	47.20	47.00	9	1,662	0.54%
2020/07/13	0	0.00	44	48.35	48.15	-44	1,654	-2.66%
2020/07/10	2	48.70	5	48.37	48.10	-3	1,647	-0.18%
2020/07/09	28	49.11	3	48.70	49.70	25	1,631	1.53%
2020/07/08	29	49.97	11	50.60	50.60	18	1,566	1.15%
2020/07/07	20	49.27	61	49.65	49.50	-41	1,536	-2.67%
2020/07/06	9	50.00	40	49.84	50.00	-31	1,529	-2.03%
2020/07/03	1	49.95	8	50.60	49.95	-7	1,517	-0.46%
2020/07/02	11	50.60	35	50.59	50.40	-24	1,514	-1.58%
2020/07/01	2	49.10	27	49.24	49.50	-25	1,506	-1.66%
2020/06/30	0	0.00	17	49.06	49.10	-17	1,507	-1.13%
2020/06/29	10	49.55	80	49.06	49.20	-70	1,511	-4.63%
2020/06/24	4	48.46	0	0.00	48.40	4	1,523	0.26%
2020/06/23	15	49.30	2	49.95	48.90	13	1,543	0.84%
2020/06/22	7	49.83	5	49.75	49.65	2	1,532	0.13%
2020/06/19	11	50.55	12	49.83	49.10	-1	1,524	-0.07%
2020/06/18	91	50.68	72	51.94	51.00	19	1,501	1.27%
2020/06/17	51	48.50	0	0.00	48.85	51	1,413	3.61%
2020/06/16	30	47.71	9	47.67	47.50	21	1,380	1.52%
2020/06/15	79	47.12	9	47.36	47.30	70	1,390	5.03%
2020/06/12	6	45.59	43	46.19	46.30	-37	1,376	-2.69%
2020/06/11	5	48.60	91	47.60	46.15	-86	1,367	-6.29%
2020/06/10	0	0.00	42	49.81	49.85	-42	1,298	-3.23%
2020/06/09	10	48.07	6	48.16	48.15	4	1,265	0.32%
2020/06/08	7	48.12	0	0.00	48.00	7	1,265	0.55%
2020/06/05	13	48.03	37	47.98	47.95	-24	1,260	-1.90%
2020/06/04	5	48.02	12	48.08	48.00	-7	1,261	-0.55%
2020/06/03	1	48.45	6	48.23	48.40	-5	1,283	-0.39%
2020/06/02	24	47.89	12	47.70	47.90	12	1,299	0.92%
2020/06/01	30	48.34	0	0.00	48.30	30	1,295	2.32%
2020/05/29	53	48.12	3	48.30	47.80	50	1,288	3.88%
2020/05/28	22	48.14	13	48.70	48.00	9	1,272	0.71%
2020/05/27	26	48.19	32	47.91	48.40	-6	1,266	-0.47%
2020/05/26	2	48.33	76	48.19	47.90	-74	1,248	-5.93%
2020/05/25	41	48.25	2	48.30	48.50	39	1,200	3.25%
2020/05/22	74	48.46	0	0.00	47.80	74	1,184	6.25%
2020/05/21	230	48.00	0	0.00	48.15	230	1,169	19.66%	大買/鉅額交易
2020/05/20	6	47.98	2	48.70	47.90	4	1,156	0.35%
2020/05/19	0	0.00	73	48.57	48.40	-73	1,139	-6.41%
2020/05/18	14	48.20	5	48.75	48.70	9	1,119	0.80%
2020/05/15	0	0.00	6	47.72	47.50	-6	1,075	-0.56%
2020/05/14	2	47.43	6	47.32	47.50	-4	1,047	-0.38%
2020/05/13	0	0.00	3	45.82	45.85	-3	994	-0.30%
2020/05/12	2	46.20	0	0.00	46.10	2	992	0.20%
2020/05/11	1	45.60	0	0.00	46.20	1	986	0.10%
2020/05/08	40	46.97	56	47.21	46.45	-16	967	-1.65%
2020/05/07	0	0.00	25	48.10	48.50	-25	922	-2.71%
2020/05/06	7	46.76	0	0.00	47.00	7	813	0.86%
2020/05/05	11	45.41	0	0.00	45.50	11	726	1.51%
2020/05/04	16	44.50	0	0.00	44.95	16	707	2.26%
2020/04/29	0	0.00	32	44.87	44.85	-32	700	-4.57%
2020/04/28	33	44.96	0	0.00	44.95	33	711	4.64%
2020/04/24	65	44.86	0	0.00	45.05	65	774	8.39%
2020/04/23	26	43.29	0	0.00	43.90	26	761	3.42%
2020/04/21	0	0.00	4	43.33	43.35	-4	752	-0.53%
2020/04/20	9	44.56	0	0.00	44.45	9	743	1.21%
2020/04/15	11	44.67	0	0.00	44.50	11	723	1.52%
2020/04/14	29	44.63	0	0.00	44.85	29	717	4.04%
2020/04/13	15	44.47	0	0.00	44.40	15	707	2.12%
2020/04/09	50	44.65	0	0.00	44.45	50	693	7.21%
2020/04/08	0	0.00	2	44.08	44.05	-2	678	-0.29%
2020/04/07	0	0.00	18	44.67	44.25	-18	672	-2.68%
2020/04/06	72	44.83	0	0.00	44.80	72	662	10.87%
2020/04/01	22	44.35	2	44.00	44.35	20	640	3.12%
2020/03/31	197	43.94	6	43.85	44.30	191	628	30.37%	大買/鉅額交易
2020/03/30	8	43.90	0	0.00	43.55	8	616	1.30%
2020/03/27	9	43.40	0	0.00	42.80	9	585	1.54%
2020/03/25	1	41.00	8	41.26	41.05	-7	540	-1.30%
2020/03/24	0	0.00	15	42.41	41.55	-15	525	-2.85%
2020/03/23	7	40.79	0	0.00	42.75	7	496	1.41%
2020/03/20	20	38.81	6	37.95	38.90	14	456	3.07%
2020/03/19	20	36.85	0	0.00	37.10	20	450	4.44%
2020/03/18	5	39.58	0	0.00	39.45	5	429	1.16%
2020/03/17	3	40.00	0	0.00	40.00	3	420	0.71%
2020/03/16	11	40.99	0	0.00	40.60	11	408	2.70%
2020/03/13	0	0.00	53	40.69	42.00	-53	398	-13.29%
2020/03/12	1	43.50	2	43.65	43.05	-1	384	-0.26%
2020/03/11	0	0.00	2	45.10	45.05	-2	371	-0.54%
2020/03/10	0	0.00	79	44.13	44.50	-79	365	-21.61%
2020/03/09	10	46.40	7	45.70	45.05	3	352	0.85%
2020/03/06	4	45.28	0	0.00	45.65	4	314	1.27%
2020/03/05	8	44.61	0	0.00	44.50	8	289	2.76%
2020/03/04	1	43.95	0	0.00	44.20	1	280	0.36%
2020/03/03	1	44.00	0	0.00	43.80	1	274	0.36%
2020/03/02	5	43.77	2	43.40	44.00	3	269	1.11%
2020/02/27	34	43.74	0	0.00	44.10	34	267	12.71%
2020/02/26	7	43.86	3	43.85	43.90	4	262	1.52%
2020/02/25	11	44.08	0	0.00	43.90	11	262	4.20%
2020/02/24	38	44.36	0	0.00	44.05	38	258	14.72%
2020/02/21	15	43.99	0	0.00	44.00	15	251	5.97%
2020/02/20	6	43.90	0	0.00	44.00	6	248	2.42%
2020/02/19	2	43.65	0	0.00	43.90	2	245	0.81%
2020/02/14	2	43.10	0	0.00	43.15	2	245	0.81%
2020/02/13	0	0.00	2	43.30	43.20	-2	244	-0.82%
2020/02/12	0	0.00	2	43.73	43.60	-2	241	-0.83%
2020/02/11	0	0.00	2	43.85	43.65	-2	239	-0.83%
2020/02/10	2	43.70	0	0.00	43.60	2	238	0.84%
2020/02/07	7	43.35	0	0.00	43.95	7	233	2.99%
2020/02/05	2	43.85	3	44.33	44.00	-1	227	-0.44%
2020/02/04	9	44.40	0	0.00	43.65	9	222	4.05%
2020/01/31	0	0.00	5	44.32	44.30	-5	206	-2.43%
2020/01/30	0	0.00	1	45.70	45.70	-1	192	-0.52%
2020/01/13	5	43.34	0	0.00	43.05	5	125	3.98%
2020/01/10	4	42.48	0	0.00	42.50	4	124	3.23%
2020/01/08	0	0.00	3	42.22	42.20	-3	125	-2.39%
2020/01/07	0	0.00	2	42.50	42.40	-2	125	-1.59%
2020/01/06	0	0.00	5	42.65	42.50	-5	126	-3.94%
2020/01/02	0	0.00	6	42.88	42.90	-6	136	-4.40%
2019/12/31	3	42.67	0	0.00	42.85	3	135	2.21%
2019/12/30	1	42.55	1	42.55	42.55	0	135	0.00%
2019/12/27	0	0.00	4	42.55	42.60	-4	136	-2.92%
2019/12/26	0	0.00	1	42.95	42.60	-1	138	-0.72%
2019/12/24	0	0.00	2	42.75	42.75	-2	144	-1.38%
2019/12/23	10	43.05	0	0.00	42.85	10	145	6.85%
2019/12/19	8	42.82	0	0.00	42.80	8	146	5.47%
2019/12/18	0	0.00	18	42.81	42.90	-18	146	-12.31%
2019/12/17	0	0.00	1	42.50	42.65	-1	145	-0.69%
2019/12/13	0	0.00	1	42.40	42.40	-1	145	-0.69%
2019/12/12	0	0.00	3	42.28	42.20	-3	146	-2.05%
2019/12/10	0	0.00	1	42.20	42.25	-1	149	-0.67%
2019/12/04	18	42.38	0	0.00	42.45	18	151	11.89%
2019/11/27	0	0.00	2	42.65	42.65	-2	151	-1.32%
2019/11/26	0	0.00	1	42.80	42.25	-1	151	-0.66%
2019/11/25	0	0.00	6	43.04	42.90	-6	148	-4.03%
2019/11/22	0	0.00	1	43.00	43.05	-1	151	-0.66%
2019/11/20	1	42.60	1	43.00	42.80	0	152	0.00%
2019/11/14	2	42.40	0	0.00	42.25	2	155	1.29%
2019/11/13	1	43.00	0	0.00	42.95	1	151	0.66%
2019/11/12	0	0.00	11	42.97	42.90	-11	154	-7.14%
2019/11/11	0	0.00	3	43.07	43.00	-3	155	-1.94%
2019/11/07	3	43.28	0	0.00	43.30	3	156	1.91%
2019/11/06	0	0.00	8	43.38	43.30	-8	156	-5.10%
2019/11/05	0	0.00	8	43.66	43.60	-8	156	-5.10%
2019/10/29	0	0.00	44	43.06	42.95	-44	162	-27.09%
2019/10/28	0	0.00	3	43.42	43.40	-3	160	-1.86%
2019/10/25	0	0.00	2	43.45	43.50	-2	160	-1.24%
2019/10/24	0	0.00	4	43.25	43.50	-4	160	-2.49%
2019/10/22	0	0.00	14	42.98	42.95	-14	162	-8.61%
2019/10/18	0	0.00	12	42.85	42.65	-12	165	-7.23%
2019/10/17	3	42.98	7	42.90	42.90	-4	166	-2.40%
2019/10/16	0	0.00	6	42.90	42.90	-6	167	-3.58%
2019/10/14	0	0.00	20	42.80	42.85	-20	171	-11.63%
2019/10/08	0	0.00	5	42.69	42.70	-5	174	-2.87%
2019/10/03	0	0.00	3	41.98	42.10	-3	188	-1.59%
2019/10/01	0	0.00	8	41.99	41.95	-8	191	-4.17%
2019/09/27	0	0.00	8	42.00	42.00	-8	191	-4.18%
2019/09/26	0	0.00	4	41.98	42.05	-4	191	-2.09%
2019/09/25	2	42.05	2	41.90	42.00	0	193	0.00%
2019/09/24	0	0.00	5	41.92	41.95	-5	195	-2.55%
2019/09/23	0	0.00	1	41.90	41.90	-1	198	-0.50%
2019/09/20	2	41.83	1	41.90	41.90	1	203	0.49%
2019/09/18	4	41.73	1	41.80	41.80	3	207	1.45%
2019/09/16	2	41.55	1	41.60	41.65	1	210	0.48%
2019/09/12	0	0.00	2	41.53	41.50	-2	208	-0.96%
2019/09/11	0	0.00	3	41.43	41.35	-3	208	-1.44%
2019/09/10	0	0.00	3	41.53	41.60	-3	207	-1.45%
2019/09/09	0	0.00	6	41.50	41.55	-6	206	-2.90%
2019/09/05	1.7	42.85	6	41.43	41.50	-4.3	206	-2.08%
2019/09/03	0	0.00	1	41.45	41.50	-1	207	-0.48%
2019/09/02	0	0.00	3	41.32	41.50	-3	208	-1.44%
2019/08/30	13	41.27	4	41.29	41.25	9	207	4.33%
2019/08/29	17	41.05	1	41.15	41.25	16	207	7.72%
2019/08/28	0	0.00	1	41.10	41.15	-1	207	-0.48%
2019/08/27	0	0.00	3	41.05	40.80	-3	208	-1.44%
2019/08/26	0	0.00	5	41.23	41.20	-5	205	-2.43%
2019/08/23	0	0.00	6	41.28	41.50	-6	205	-2.93%
2019/08/22	1	41.25	2	41.40	41.45	-1	210	-0.48%
2019/08/21	6	41.09	2	41.20	41.25	4	219	1.83%
2019/08/20	16	41.03	2	41.08	41.20	14	223	6.25%
2019/08/19	1	40.90	8	40.91	41.10	-7	223	-3.13%
2019/08/16	5	40.67	1	40.90	40.95	4	222	1.80%
2019/08/15	2	40.60	4	40.75	40.70	-2	223	-0.89%
2019/08/14	0	0.00	6	41.13	41.00	-6	224	-2.68%
2019/08/13	22	40.88	4	40.89	41.00	18	221	8.13%
2019/08/12	0	0.00	2	40.85	40.90	-2	221	-0.90%
2019/08/08	3	40.50	4	40.60	40.65	-1	220	-0.45%
2019/08/07	6	40.42	1	40.50	40.45	5	221	2.26%
2019/08/06	2	40.25	57	40.21	40.30	-55	222	-24.72%
2019/08/05	16	40.69	21	40.71	40.60	-5	219	-2.28%
2019/08/02	0	0.00	26	40.93	40.90	-26	217	-11.96%
2019/08/01	0	0.00	28	41.03	41.10	-28	216	-12.95%
2019/07/31	0	0.00	6	41.14	41.20	-6	215	-2.78%
2019/07/30	0	0.00	20	41.17	41.20	-20	215	-9.27%
2019/07/29	0	0.00	8	41.31	41.25	-8	215	-3.71%
2019/07/26	0	0.00	3	41.32	41.35	-3	215	-1.39%
2019/07/25	0	0.00	3	41.13	41.10	-3	213	-1.40%
2019/07/24	0	0.00	4	41.43	41.35	-4	210	-1.90%
2019/07/23	0	0.00	3	41.37	41.35	-3	208	-1.44%
2019/07/22	0	0.00	3	41.72	41.70	-3	207	-1.45%
2019/07/19	0	0.00	3	41.88	41.80	-3	204	-1.47%
2019/07/18	52	41.98	3	41.98	42.00	49	202	24.14%
2019/07/17	0	0.00	12.4	42.04	42.00	-12.4	202	-6.14%
2019/07/16	4	42.23	3	42.18	42.20	1	198	0.50%
2019/07/15	5	42.35	3	42.18	42.30	2	195	1.02%
2019/07/12	57	42.23	2	42.25	42.25	55	194	28.35%
2019/07/11	19	42.37	0	0.00	42.25	19	194	9.76%
2019/07/10	25	44.21	2	44.20	44.25	23	190	12.06%
2019/07/09	28	44.08	7	44.09	44.15	21	182	11.50%
2019/07/08	4	44.15	5	44.09	44.10	-1	179	-0.56%
2019/07/05	4	44.14	1	44.05	44.10	3	178	1.68%
2019/07/04	0	0.00	1	43.95	44.05	-1	178	-0.56%
2019/07/03	7	44.04	0	0.00	43.70	7	179	3.90%
2019/07/02	13	44.06	1	44.10	44.10	12	180	6.63%
2019/07/01	2	43.80	5	43.96	44.10	-3	181	-1.66%
2019/06/28	13	43.94	0	0.00	43.80	13	178	7.28%
2019/06/26	7	43.31	0	0.00	43.25	7	177	3.94%
2019/06/25	1	43.30	1	43.25	43.25	0	177	0.00%
2019/06/24	19	42.90	0	0.00	43.25	19	177	10.71%
2019/06/21	3	42.78	0	0.00	42.80	3	176	1.70%
2019/06/20	5	42.65	0	0.00	42.60	5	177	2.81%
2019/06/18	9	42.64	0	0.00	42.70	9	178	5.03%
2019/06/13	7	42.45	0	0.00	42.50	7	190	3.68%
2019/06/10	4	42.25	0	0.00	42.35	4	195	2.05%
2019/06/06	1	42.30	0	0.00	42.20	1	194	0.51%
2019/06/05	2	42.35	0	0.00	42.25	2	194	1.03%
2019/06/04	9	42.33	0	0.00	42.40	9	195	4.60%
2019/06/03	14	42.23	0	0.00	42.25	14	196	7.14%
2019/05/31	2	42.43	0	0.00	42.35	2	196	1.02%
2019/05/30	2	42.13	2	42.13	42.20	0	196	0.00%
2019/05/29	2	42.03	0	0.00	42.00	2	198	1.01%
2019/05/28	74	41.12	6	42.20	41.10	68	195	34.79%
2019/05/27	1	42.70	0	0.00	42.65	1	190	0.53%
2019/05/24	2	42.55	0	0.00	42.55	2	187	1.07%
2019/05/23	1	42.50	0	0.00	42.45	1	188	0.53%
2019/05/22	1	42.55	0	0.00	42.55	1	190	0.52%
2019/05/21	5	42.30	2	42.35	42.45	3	191	1.57%
2019/05/20	1	42.00	0	0.00	41.85	1	190	0.52%
2019/05/17	1	42.00	0	0.00	41.90	1	194	0.51%
2019/05/16	40	42.28	0	0.00	42.05	40	193	20.65%
2019/05/15	36	42.14	0	0.00	42.30	36	196	18.36%
2019/05/14	2	41.68	0	0.00	41.75	2	196	1.02%
2019/05/13	1	41.90	0	0.00	41.80	1	195	0.51%
2019/05/10	2	41.95	2	41.90	41.95	0	196	0.00%
2019/05/09	1	41.90	1	41.95	41.95	0	194	0.00%
2019/05/08	2	41.98	0	0.00	41.95	2	193	1.03%
2019/05/07	2	42.05	0	0.00	42.00	2	193	1.03%
2019/05/06	2	42.13	0	0.00	42.10	2	192	1.04%
2019/05/03	2	42.23	0	0.00	42.20	2	191	1.04%
2019/05/02	1	42.15	0	0.00	42.15	1	190	0.52%
2019/04/30	3	42.05	0	0.00	42.10	3	190	1.58%
2019/04/29	2	42.08	0.7	41.85	42.05	1.3	190	0.68%
2019/04/26	2	42.00	0	0.00	42.05	2	190	1.05%
2019/04/25	1	41.95	2	41.95	41.95	-1	189	-0.53%
2019/04/24	2	41.98	0	0.00	42.00	2	189	1.06%
2019/04/23	2	42.03	0	0.00	42.10	2	188	1.06%
2019/04/22	3	42.07	0	0.00	42.05	3	187	1.60%
2019/04/19	2	41.93	0	0.00	42.00	2	187	1.07%
2019/04/18	3	42.07	0	0.00	42.05	3	187	1.60%
2019/04/17	2	41.90	0	0.00	42.20	2	187	1.07%
2019/04/16	3	42.07	0	0.00	41.95	3	183	1.63%
2019/04/15	2	42.13	0	0.00	42.15	2	180	1.11%
2019/04/12	2	42.15	0	0.00	42.05	2	178	1.12%
2019/04/11	3	42.17	0	0.00	42.10	3	175	1.71%
2019/04/10	2	42.10	0	0.00	42.15	2	171	1.16%
2019/04/09	2	42.03	0	0.00	42.00	2	168	1.18%
2019/04/08	2	42.00	0	0.00	41.90	2	166	1.20%
2019/04/03	2	41.85	0	0.00	42.00	2	160	1.24%
2019/04/02	2	41.63	0	0.00	41.55	2	158	1.26%
2019/04/01	3	41.55	0	0.00	41.50	3	156	1.91%
2019/03/29	1	41.85	0	0.00	41.65	1	153	0.65%
2019/03/28	2	41.83	0	0.00	41.80	2	149	1.34%
2019/03/27	3	41.47	8	41.54	41.55	-5	147	-3.40%
2019/03/26	1	41.60	0	0.00	41.60	1	143	0.70%
2019/03/19	0	0.00	2	41.65	41.50	-2	126	-1.58%
2019/03/18	1	41.65	0	0.00	41.75	1	125	0.80%
2019/03/15	1	41.10	15	41.11	41.90	-14	121	-11.56%
2019/03/13	2	41.10	1	41.10	41.20	1	115	0.87%
2019/03/12	0	0.00	1	41.20	41.15	-1	114	-0.87%
2019/03/08	0	0.00	2	41.13	41.15	-2	119	-1.67%
2019/03/06	0	0.00	2	41.08	41.10	-2	130	-1.53%
2019/03/04	50	41.10	2	41.10	41.10	48	127	37.52%
2019/02/27	0	0.00	21	41.27	41.25	-21	124	-16.84%
2019/02/25	2	41.35	0	0.00	41.35	2	120	1.66%
2019/02/21	3	41.02	0	0.00	40.90	3	116	2.58%
2019/02/20	5	41.18	0	0.00	41.15	5	112	4.43%
2019/02/19	10	41.24	0	0.00	41.05	10	110	9.07%
2019/02/15	7	40.71	0	0.00	40.75	7	103	6.78%
2019/02/14	5	40.88	0	0.00	40.90	5	101	4.91%
2019/02/13	4	40.31	0	0.00	40.35	4	99	4.04%
2019/02/12	0	0.00	3	40.20	40.25	-3	96	-3.11%
2019/01/17	0	0.00	4	40.00	39.90	-4	97	-4.12%
2019/01/16	39	39.96	31	40.00	40.00	8	102	7.81%
2019/01/15	0	0.00	3	40.00	39.85	-3	102	-2.92%
2019/01/11	0	0.00	25.5	40.02	40.00	-25.5	106	-24.03%
2019/01/10	0.8	40.00	0	0.00	40.10	0.8	105	0.71%
2018/12/21	4	39.35	32	39.35	39.35	-28	132	-21.07%
2018/11/30	53	38.47	75	38.50	37.95	-22	143	-15.33%
2018/11/26	0	0.00	7.3	39.88	39.85	-7.3	132	-5.50%
2018/11/23	0	0.00	1	39.80	39.90	-1	132	-0.75%
2018/11/16	0	0.00	6	39.91	39.95	-6	130	-4.60%
2018/11/15	0	0.00	1	39.70	39.75	-1	130	-0.77%
2018/11/13	1	40.00	0	0.00	39.80	1	132	0.75%
2018/11/12	1	39.95	0	0.00	40.00	1	133	0.75%
2018/11/09	2	39.90	0	0.00	39.90	2	132	1.51%
2018/11/08	2	39.98	0	0.00	39.90	2	133	1.50%
2018/11/07	1	39.90	0	0.00	39.90	1	133	0.75%
2018/10/31	6	39.69	0	0.00	39.55	6	136	4.39%
2018/10/26	21	39.92	0	0.00	40.00	21	136	15.39%
2018/10/25	88	40.00	3	40.17	40.00	85	137	61.93%
2018/10/24	158	40.13	0	0.00	40.35	158	136	115.80%	大買/鉅額交易
2018/10/19	19	39.60	0	0.00	39.60	19	132	14.38%
2018/10/16	4	39.59	0	0.00	39.60	4	128	3.12%
2018/10/12	0	0.00	15	39.52	39.65	-15	126	-11.89%
2018/10/03	0	0.00	4	40.61	40.55	-4	119	-3.35%
2018/10/02	0	0.00	7	40.66	40.70	-7	122	-5.72%
2018/09/27	18	40.73	0	0.00	40.85	18	121	14.84%
2018/09/26	10	40.75	0	0.00	40.80	10	120	8.30%
2018/09/21	6	40.77	0	0.00	40.85	6	123	4.86%
2018/09/19	4	40.65	0	0.00	40.65	4	120	3.32%
2018/09/18	8	40.48	0	0.00	40.50	8	117	6.83%
2018/09/17	4	40.23	0	0.00	40.30	4	117	3.41%
2018/09/14	3	40.55	7	40.49	40.45	-4	117	-3.40%
2018/09/10	0	0.00	1	39.80	39.80	-1	118	-0.84%
2018/09/07	2	40.13	6	40.05	40.15	-4	119	-3.35%
2018/09/06	1	40.45	1	40.35	40.30	0	120	0.00%
2018/09/04	0	0.00	2	40.48	40.60	-2	123	-1.62%
2018/09/03	0	0.00	1	40.60	40.50	-1	124	-0.80%
2018/08/31	127	40.51	0	0.00	40.90	127	124	101.88%	大買/鉅額交易
2018/08/30	3	40.20	0	0.00	40.25	3	123	2.43%
2018/08/28	3	40.10	0	0.00	40.20	3	126	2.38%
2018/08/21	2	40.05	0	0.00	40.15	2	138	1.44%
2018/08/17	1	39.90	0	0.00	39.95	1	139	0.72%
2018/08/14	0	0.00	3	39.87	39.80	-3	143	-2.10%
2018/08/10	0	0.00	0.2	40.00	39.95	-0.2	144	-0.14%
2018/08/03	0	0.00	1	39.55	39.80	-1	155	-0.64%
2018/08/02	0	0.00	11	39.55	39.55	-11	157	-7.00%
2018/08/01	0	0.00	4	39.59	39.60	-4	157	-2.55%
2018/07/24	0	0.00	1	39.75	39.80	-1	159	-0.63%
2018/07/16	0	0.00	1	39.95	39.85	-1	173	-0.58%
2018/07/09	0	0.00	1	40.85	40.95	-1	169	-0.59%
2018/07/05	0	0.00	1	41.30	41.20	-1	170	-0.59%
2018/06/29	1	41.15	1	41.30	41.15	0	186	0.00%
2018/06/28	0	0.00	1	41.15	41.05	-1	189	-0.53%
2018/06/26	0	0.00	12	40.92	40.85	-12	198	-6.05%
2018/06/25	0	0.00	2	41.00	41.00	-2	199	-1.00%
2018/06/15	17	41.43	0	0.00	41.45	17	206	8.23%
2018/06/14	0	0.00	6	41.08	41.05	-6	207	-2.90%
2018/06/13	0	0.00	1	41.35	41.15	-1	209	-0.48%
2018/06/12	0	0.00	1	41.20	41.30	-1	215	-0.47%
2018/06/08	0	0.00	3	41.15	41.10	-3	218	-1.37%
2018/06/06	0	0.00	3	41.30	41.20	-3	219	-1.37%
2018/06/04	0	0.00	4	41.31	41.25	-4	218	-1.83%
2018/05/31	29	40.92	270	40.77	40.65	-241	216	-111.39%	大賣/鉅額交易
2018/05/29	0	0.00	5	41.67	41.60	-5	209	-2.39%
2018/05/28	3	41.72	0	0.00	41.75	3	207	1.44%
2018/05/25	2	41.48	2	41.45	41.55	0	207	0.00%
2018/05/23	2	41.45	4	41.46	41.35	-2	205	-0.97%
2018/05/22	0	0.00	1	41.55	41.55	-1	204	-0.49%
2018/05/21	0	0.00	14	41.49	41.40	-14	204	-6.86%
2018/05/18	0	0.00	17	41.44	41.70	-17	201	-8.45%
2018/05/17	0	0.00	3	41.52	41.40	-3	201	-1.49%
2018/05/16	2	41.53	0	0.00	41.80	2	198	1.01%
2018/05/15	0	0.00	41	41.42	41.35	-41	199	-20.57%
2018/05/14	6	41.51	10	41.48	41.50	-4	203	-1.96%
2018/05/11	12	41.25	0	0.00	41.30	12	201	5.95%
2018/05/10	1	41.10	4	40.96	41.00	-3	199	-1.50%
2018/05/09	11	40.82	0	0.00	40.80	11	202	5.44%
2018/05/08	0	0.00	3	40.93	40.90	-3	203	-1.47%
2018/05/07	0	0.00	7	41.04	41.00	-7	206	-3.38%
2018/05/04	0	0.00	2	40.75	40.75	-2	223	-0.89%
2018/05/03	2	40.85	0	0.00	40.80	2	225	0.89%
2018/05/02	0	0.00	1	41.00	41.00	-1	229	-0.43%
2018/04/30	3	40.78	0	0.00	40.80	3	230	1.30%
2018/04/27	7	40.55	1	40.55	40.55	6	231	2.60%
2018/04/26	0	0.00	3	40.55	40.50	-3	231	-1.30%
2018/04/25	5	41.01	0	0.00	41.00	5	231	2.16%
2018/04/24	0	0.00	2	41.20	41.10	-2	231	-0.86%
2018/04/11	1	41.50	0	0.00	41.90	1	235	0.42%
2018/04/03	0	0.00	6	41.69	41.80	-6	225	-2.67%
2018/03/28	2	41.08	4	41.10	41.05	-2	210	-0.95%
2018/03/27	1	41.25	0	0.00	41.25	1	208	0.48%
2018/03/26	0	0.00	12	41.10	41.15	-12	207	-5.79%
2018/03/23	0	0.00	3	40.55	40.60	-3	204	-1.47%
2018/03/22	0	0.00	2	40.83	40.80	-2	202	-0.99%
2018/03/19	0	0.00	2	41.75	41.65	-2	202	-0.99%
2018/03/16	35	42.05	0	0.00	42.05	35	199	17.58%
2018/03/14	0	0.00	2	40.55	40.55	-2	190	-1.05%
2018/03/13	2	40.48	0	0.00	40.50	2	190	1.05%
2018/03/12	0	0.00	3	40.23	40.40	-3	189	-1.59%
2018/03/08	0	0.00	4	40.15	40.10	-4	193	-2.06%
2018/03/07	0	0.00	1	40.05	40.05	-1	195	-0.51%
2018/03/06	0	0.00	2	39.93	39.95	-2	195	-1.02%
2018/03/02	0	0.00	4	39.95	39.90	-4	196	-2.03%
2018/02/12	0	0.00	3	40.05	40.05	-3	206	-1.45%
2018/01/30	0	0.00	1	41.40	41.30	-1	190	-0.52%
2018/01/18	1	40.40	0	0.00	40.25	1	156	0.64%
2018/01/10	0	0.00	1	39.95	39.80	-1	151	-0.66%