宇瞻 (8271)-台灣摩根士丹利券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
66.0
漲跌
▲1.0
漲幅
+1.54%
成交量
963張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

宇瞻 (8271)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
2024/04/26	9.4	66.31	12	66.08	66.00	-2.6	2,192	-0.12%
2024/04/25	7	65.21	106	65.09	65.00	-99	2,179	-4.54%	大賣/
2024/04/24	69	65.18	48	64.94	64.90	21	2,176	0.96%
2024/04/23	4	62.98	105	62.69	63.10	-101	2,164	-4.67%	大賣/鉅額交易
2024/04/22	30	62.79	31	63.31	62.40	-1	2,159	-0.05%
2024/04/19	52	64.46	38	64.99	64.10	14	2,153	0.65%
2024/04/18	25	67.75	46	67.60	67.20	-21	2,129	-0.99%
2024/04/17	33	69.38	7	69.46	69.80	26	2,112	1.23%
2024/04/16	7	69.21	164	68.43	67.80	-157	2,104	-7.46%	大賣/鉅額交易
2024/04/15	1	72.10	81	71.93	72.10	-80	2,073	-3.86%
2024/04/12	207	74.38	10	74.44	74.20	197	2,061	9.56%	大買/鉅額交易
2024/04/11	12	72.29	16	71.89	71.80	-4	2,010	-0.20%
2024/04/10	123	73.05	19	73.25	73.20	104	2,006	5.18%	大買/鉅額交易
2024/04/09	35	71.48	36	70.82	71.50	-1	1,948	-0.05%
2024/04/08	80	71.48	2	71.00	72.00	78	1,932	4.04%
2024/04/03	80	70.79	10	70.50	71.00	70	1,931	3.62%
2024/04/02	105	71.21	14	71.89	71.10	91	1,931	4.71%	大買/
2024/04/01	151	71.32	0	0.00	71.20	151	1,951	7.74%	大買/鉅額交易
2024/03/29	48	70.19	29.4	70.16	70.00	18.6	1,939	0.96%
2024/03/28	35	70.51	113	70.61	70.10	-78	1,932	-4.04%	大賣/
2024/03/27	31	71.93	43	71.76	72.00	-12	1,928	-0.62%
2024/03/26	102	72.61	91	72.07	71.00	11	1,907	0.58%	大買/
2024/03/25	174	71.41	154	71.37	71.20	20	1,840	1.09%	大買/大賣/
2024/03/22	2	72.25	1,292	72.07	70.80	-1,290	1,813	-71.15%	大賣/鉅額交易
2024/03/21	65	72.32	842.6	72.11	74.90	-777.6	1,614	-48.16%	大賣/鉅額交易
2024/03/20	7	68.36	78	68.74	68.10	-71	1,447	-4.91%
2024/03/19	18	68.64	150	68.96	68.70	-132	1,444	-9.14%	大賣/鉅額交易
2024/03/18	20	68.98	146	68.82	68.90	-126	1,425	-8.84%	大賣/鉅額交易
2024/03/15	21	68.50	52	67.94	67.00	-31	1,403	-2.21%
2024/03/14	8	68.00	40	67.79	67.50	-32	1,393	-2.30%
2024/03/13	18	68.32	86	69.18	68.30	-68	1,401	-4.85%
2024/03/12	42	69.85	192	69.27	69.70	-150	1,396	-10.74%	大賣/鉅額交易
2024/03/11	1	66.80	162	67.85	66.80	-161	1,380	-11.66%	大賣/鉅額交易
2024/03/08	197	68.42	30	68.77	67.70	167	1,361	12.26%	大買/鉅額交易
2024/03/07	37	72.16	18	73.11	72.10	19	1,330	1.43%
2024/03/06	82	72.96	50	73.22	73.40	32	1,313	2.44%
2024/03/05	99	73.10	22	73.78	74.50	77	1,290	5.97%
2024/03/04	58	74.75	14	74.64	74.50	44	1,250	3.52%
2024/03/01	88	75.24	30	75.49	74.60	58	1,208	4.80%
2024/02/29	127	74.21	185	73.91	75.40	-58	1,139	-5.09%	大買/大賣/
2024/02/27	274	72.26	148	71.91	72.30	126	976	12.90%	大買/大賣/鉅額交易
2024/02/26	256	65.26	1	61.70	66.80	255	777	32.81%	大買/鉅額交易
2024/02/23	82	61.00	1	60.80	60.80	81	678	11.93%
2024/02/22	60	60.32	1	60.20	60.50	59	668	8.83%
2024/02/21	41	59.54	2	59.60	59.70	39	667	5.84%
2024/02/20	15	59.25	4	59.18	59.10	11	662	1.66%
2024/02/19	62	59.45	1	59.50	59.60	61	662	9.21%
2024/02/16	43	59.01	2	59.10	59.10	41	662	6.19%
2024/02/15	20	58.38	0	0.00	58.60	20	660	3.03%
2024/02/05	2	57.80	10	57.81	57.80	-8	660	-1.21%
2024/02/02	5	58.40	42	58.10	58.40	-37	658	-5.62%
2024/02/01	1	58.00	14	57.91	57.90	-13	657	-1.98%
2024/01/31	6	57.50	25	57.40	57.80	-19	660	-2.88%
2024/01/30	1	56.90	24	56.85	56.80	-23	674	-3.41%
2024/01/29	2	57.15	4	57.05	57.20	-2	683	-0.29%
2024/01/26	1	57.00	16	56.88	56.80	-15	693	-2.16%
2024/01/25	8	57.30	20	57.07	57.00	-12	713	-1.68%
2024/01/24	30	57.84	8	57.81	57.80	22	714	3.08%
2024/01/23	18	57.27	30	57.26	57.40	-12	719	-1.67%
2024/01/22	5	57.20	3	57.13	57.20	2	722	0.28%
2024/01/19	1	56.80	28	56.80	56.80	-27	724	-3.73%
2024/01/18	2	56.40	32	56.13	56.40	-30	730	-4.11%
2024/01/17	7	56.64	61	56.76	56.40	-54	729	-7.41%
2024/01/16	20	56.63	65	56.72	56.70	-45	728	-6.18%
2024/01/15	35	56.97	93	57.22	57.40	-58	729	-7.95%
2024/01/12	1	56.40	92	56.06	55.90	-91	727	-12.52%
2024/01/11	1	55.90	95	55.92	55.90	-94	735	-12.79%
2024/01/10	0	0.00	123	56.08	56.00	-123	744	-16.52%	大賣/鉅額交易
2024/01/09	2	56.30	117	56.44	56.20	-115	757	-15.19%	大賣/鉅額交易
2024/01/08	6	56.72	26	56.94	56.60	-20	758	-2.64%
2024/01/05	6	58.23	86	58.19	57.90	-80	753	-10.62%
2024/01/04	7	59.23	142	59.23	58.60	-135	761	-17.73%	大賣/鉅額交易
2024/01/03	4	60.08	33	59.89	59.80	-29	765	-3.79%
2024/01/02	21	61.24	3	61.60	61.10	18	782	2.30%
2023/12/29	102	61.75	0	0.00	61.90	102	895	11.39%	大買/鉅額交易
2023/12/28	21	61.65	18	61.45	61.40	3	982	0.31%
2023/12/27	169	61.55	14	61.11	62.20	155	1,026	15.10%	大買/鉅額交易
2023/12/26	8	59.63	1	59.90	59.60	7	988	0.71%
2023/12/25	6	59.77	24	59.88	59.50	-18	986	-1.82%
2023/12/22	147	61.58	41	61.32	59.90	106	984	10.77%	大買/鉅額交易
2023/12/21	0	0.00	27	59.24	59.50	-27	960	-2.81%
2023/12/20	4	60.23	15	60.01	59.70	-11	964	-1.14%
2023/12/19	16	59.94	7	59.91	60.10	9	962	0.94%
2023/12/18	17	61.79	9	61.83	61.00	8	958	0.83%
2023/12/15	107	62.20	5	62.30	62.30	102	954	10.69%	大買/鉅額交易
2023/12/14	104	62.16	5	62.20	61.90	99	948	10.44%	大買/
2023/12/13	127	61.93	12	61.83	62.00	115	944	12.18%	大買/鉅額交易
2023/12/12	56	61.93	7	61.64	61.80	49	961	5.09%
2023/12/11	50	61.85	1	61.20	61.80	49	964	5.08%
2023/12/08	139	61.74	0	0.00	61.40	139	963	14.43%	大買/鉅額交易
2023/12/07	65	61.39	43	60.92	60.80	22	947	2.32%
2023/12/06	90	61.70	0	0.00	61.90	90	934	9.63%
2023/12/05	13	60.64	9	60.47	61.00	4	930	0.43%
2023/12/04	42	61.10	5	60.86	60.70	37	944	3.92%
2023/12/01	36	60.42	9	60.42	60.30	27	933	2.89%
2023/11/30	33	60.28	3	60.40	60.20	30	927	3.23%
2023/11/29	54	59.65	3	59.50	59.40	51	916	5.56%
2023/11/28	12	58.70	23	58.23	58.60	-11	930	-1.18%
2023/11/27	2	58.60	28	58.13	57.70	-26	943	-2.76%
2023/11/24	8	59.43	8	59.21	59.20	0	947	0.00%
2023/11/22	29	59.43	0	0.00	59.70	29	935	3.10%
2023/11/21	7	59.54	6	60.08	59.30	1	934	0.11%
2023/11/20	43	59.82	19	59.77	59.80	24	935	2.57%
2023/11/17	0	0.00	5	58.72	58.60	-5	927	-0.54%
2023/11/16	7	58.87	11	58.85	58.80	-4	927	-0.43%
2023/11/15	0	0.00	5	59.44	59.30	-5	924	-0.54%
2023/11/14	0	0.00	19	59.45	59.30	-19	924	-2.06%
2023/11/13	26	59.23	13	59.29	59.10	13	923	1.41%
2023/11/10	11	58.86	11	59.25	58.50	0	923	0.00%
2023/11/09	3	59.07	17	59.25	58.80	-14	923	-1.52%
2023/11/08	70	59.70	17	59.76	59.70	53	922	5.74%
2023/11/07	19	59.59	3	59.77	59.50	16	918	1.74%
2023/11/06	36	58.95	2	58.80	58.80	34	912	3.73%
2023/11/03	38	58.01	0	0.00	58.00	38	905	4.20%
2023/11/02	263	57.98	25	58.02	58.30	238	910	26.15%	大買/鉅額交易
2023/11/01	22	55.14	32	55.03	55.50	-10	893	-1.12%
2023/10/31	54	55.57	7	55.76	54.90	47	896	5.24%
2023/10/30	9	56.46	31	56.34	56.30	-22	909	-2.42%
2023/10/27	13	56.05	24	55.96	55.60	-11	912	-1.21%
2023/10/26	37	56.60	13	56.54	56.10	24	932	2.57%
2023/10/25	21	57.90	9	57.70	57.60	12	964	1.24%
2023/10/24	32	57.56	12	57.37	58.00	20	990	2.02%
2023/10/23	24	57.87	1	58.10	57.20	23	993	2.32%
2023/10/20	56	58.07	6	58.20	58.30	50	994	5.03%
2023/10/19	69	59.35	0	0.00	59.60	69	1,002	6.88%
2023/10/18	681	59.08	167	59.25	59.10	514	996	51.56%	大買/大賣/鉅額交易
2023/10/17	79	60.35	17	60.11	60.30	62	981	6.32%
2023/10/16	124	59.31	11	59.90	59.30	113	974	11.59%	大買/鉅額交易
2023/10/13	33	60.28	10	60.00	60.30	23	981	2.34%
2023/10/12	77	60.43	4	60.65	60.50	73	988	7.38%
2023/10/11	200	60.09	39	60.07	59.40	161	974	16.52%	大買/鉅額交易
2023/10/06	69	59.84	8	59.91	59.80	61	972	6.27%
2023/10/05	22	59.77	61	60.57	59.30	-39	964	-4.04%
2023/10/04	31	58.60	231	59.33	60.60	-200	858	-23.30%	大賣/鉅額交易
2023/10/03	121	57.85	230	58.73	60.30	-109	776	-14.04%	大買/大賣/鉅額交易
2023/10/02	41	55.79	45	55.82	55.80	-4	768	-0.52%
2023/09/28	31	54.93	27	54.86	54.70	4	784	0.51%
2023/09/27	8	54.71	6	54.93	54.70	2	823	0.24%
2023/09/26	8	56.25	35	55.94	55.60	-27	868	-3.11%
2023/09/25	22	57.16	58	57.34	57.60	-36	891	-4.04%
2023/09/22	18	56.19	26	56.18	56.30	-8	917	-0.87%
2023/09/21	68	56.22	11	55.80	56.30	57	959	5.94%
2023/09/20	108	57.07	0	0.00	56.70	108	996	10.84%	大買/鉅額交易
2023/09/19	110	57.65	12	57.49	57.60	98	1,013	9.67%	大買/
2023/09/18	50	58.00	0	0.00	57.50	50	1,033	4.84%
2023/09/15	190	58.01	0	0.00	58.00	190	1,040	18.25%	大買/鉅額交易
2023/09/14	110	57.01	0	0.00	56.90	110	1,039	10.58%	大買/鉅額交易
2023/09/13	96	56.33	21	56.32	56.30	75	1,066	7.03%
2023/09/12	20	55.95	0	0.00	55.80	20	1,110	1.80%
2023/09/11	26	55.49	20	55.40	55.20	6	1,125	0.53%
2023/09/08	68	55.87	1	55.90	55.90	67	1,152	5.82%
2023/09/07	60	55.54	39	55.64	55.20	21	1,180	1.78%
2023/09/06	10	54.76	2	54.60	54.70	8	1,187	0.67%
2023/09/05	18	54.66	0	0.00	54.70	18	1,207	1.49%
2023/09/04	20	54.41	0	0.00	54.50	20	1,229	1.63%
2023/09/01	77	54.52	2	54.60	54.50	75	1,257	5.96%
2023/08/31	15	53.65	45	53.80	53.70	-30	1,278	-2.35%
2023/08/30	55	52.61	11	52.48	52.80	44	1,308	3.36%
2023/08/29	2	51.70	7	51.59	51.70	-5	1,448	-0.35%
2023/08/28	14	51.57	15	51.04	51.10	-1	1,755	-0.06%
2023/08/25	9	51.42	16	51.25	51.10	-7	1,815	-0.39%
2023/08/24	4	51.58	7	51.53	51.60	-3	1,822	-0.16%
2023/08/23	9	51.19	8	51.14	51.40	1	1,831	0.05%
2023/08/22	0	0.00	1	50.90	50.70	-1	1,847	-0.05%
2023/08/21	3	50.83	0	0.00	50.90	3	1,851	0.16%
2023/08/18	1	50.50	24	50.93	50.50	-23	1,860	-1.24%
2023/08/17	26	51.09	19	51.31	51.50	7	1,860	0.38%
2023/08/16	9	50.33	19	50.20	50.50	-10	1,865	-0.54%
2023/08/15	3	51.23	1	51.10	51.10	2	1,883	0.11%
2023/08/14	0	0.00	15	50.24	50.20	-15	1,912	-0.78%
2023/08/11	2	51.20	2	51.10	51.00	0	1,915	0.00%
2023/08/10	1	51.50	71	50.93	50.70	-70	1,918	-3.65%
2023/08/09	9	52.24	17	52.26	52.20	-8	1,905	-0.42%
2023/08/08	0	0.00	126	52.16	51.90	-126	1,906	-6.61%	大賣/鉅額交易
2023/08/07	1	53.70	5	53.76	53.80	-4	1,910	-0.21%
2023/08/04	0	0.00	19	52.74	52.80	-19	1,910	-0.99%
2023/08/02	0	0.00	152	53.16	52.80	-152	1,912	-7.95%	大賣/鉅額交易
2023/08/01	2	55.55	64	54.70	54.50	-62	1,904	-3.25%
2023/07/31	1	57.40	126	55.53	55.00	-125	1,903	-6.57%	大賣/鉅額交易
2023/07/28	15	57.07	176	57.19	56.90	-161	1,887	-8.53%	大賣/鉅額交易
2023/07/27	22	56.33	74	56.35	56.80	-52	1,865	-2.79%
2023/07/26	0	0.00	49	54.40	54.30	-49	1,844	-2.66%
2023/07/25	1	54.40	11	54.68	54.60	-10	1,843	-0.54%
2023/07/24	0	0.00	78	54.52	55.10	-78	1,840	-4.24%
2023/07/21	81	54.26	51	54.19	54.40	30	1,831	1.64%
2023/07/20	91	55.07	129	55.07	55.10	-38	1,839	-2.07%	大賣/
2023/07/19	154	54.80	7	54.76	54.10	147	1,837	8.00%	大買/鉅額交易
2023/07/18	8	54.70	39	54.73	54.80	-31	1,843	-1.68%
2023/07/17	82	55.73	55	55.94	56.10	27	1,849	1.46%
2023/07/14	45	54.30	25	54.14	54.10	20	1,854	1.08%
2023/07/13	137	54.15	62	54.04	54.30	75	1,861	4.03%	大買/
2023/07/12	120	53.47	50	53.40	53.10	70	1,866	3.75%	大買/
2023/07/11	8	54.11	115	54.30	54.00	-107	1,858	-5.76%	大賣/鉅額交易
2023/07/10	24	54.45	13	54.53	54.20	11	1,861	0.59%
2023/07/07	133	55.97	9	55.87	55.60	124	1,883	6.58%	大買/鉅額交易
2023/07/06	142	58.93	3	59.10	58.70	139	1,903	7.30%	大買/鉅額交易
2023/07/05	38	60.97	18	61.67	60.60	20	1,887	1.06%
2023/07/04	112	61.68	55	62.18	62.40	57	1,879	3.03%	大買/
2023/07/03	179	60.39	82	60.39	60.40	97	1,872	5.18%	大買/
2023/06/30	41	60.79	11	60.00	60.90	30	1,913	1.57%
2023/06/29	31	59.70	44	59.01	59.20	-13	1,905	-0.68%
2023/06/28	104	61.09	83	61.16	61.10	21	1,866	1.13%	大買/
2023/06/27	22	59.84	100	60.14	59.60	-78	1,831	-4.26%
2023/06/26	39	62.09	177	61.33	60.70	-138	1,812	-7.61%	大賣/鉅額交易
2023/06/21	4	60.60	25	60.82	61.70	-21	1,803	-1.16%
2023/06/20	0	0.00	108	61.69	61.20	-108	1,791	-6.03%	大賣/鉅額交易
2023/06/19	10	62.59	35	62.69	62.40	-25	1,775	-1.41%
2023/06/16	133	62.20	67	61.91	62.20	66	1,749	3.77%	大買/
2023/06/15	124	61.58	100	61.51	61.70	24	1,702	1.41%	大買/
2023/06/14	4	61.93	5	61.76	61.80	-1	1,690	-0.06%
2023/06/13	32	61.13	12	61.40	61.40	20	1,664	1.20%
2023/06/12	14	60.99	53	61.28	61.00	-39	1,629	-2.39%
2023/06/09	51	60.87	14	60.73	60.80	37	1,608	2.30%
2023/06/08	19	60.62	29	60.57	60.70	-10	1,592	-0.63%
2023/06/07	92	61.55	36	61.42	61.20	56	1,577	3.55%
2023/06/06	93	60.67	121	60.74	61.30	-28	1,548	-1.81%	大賣/
2023/06/05	23	62.16	203	62.17	62.10	-180	1,516	-11.87%	大賣/鉅額交易
2023/06/02	147	62.34	256	62.26	62.70	-109	1,490	-7.31%	大買/大賣/鉅額交易
2023/06/01	261	61.19	254	60.40	61.70	7	1,344	0.52%	大買/大賣/
2023/05/31	5	56.80	4	55.63	58.30	1	1,046	0.10%
2023/05/30	20	52.61	0	0.00	53.00	20	998	2.00%
2023/05/29	60	53.37	1	53.30	53.00	59	1,001	5.89%
2023/05/26	55	52.24	1	52.20	52.20	54	1,003	5.38%
2023/05/25	1	52.00	8	52.19	52.00	-7	1,004	-0.70%
2023/05/24	20	51.68	20	51.81	52.10	0	1,027	0.00%
2023/05/23	11	51.19	5	51.02	51.30	6	1,019	0.59%
2023/05/22	19	51.09	60	51.11	51.10	-41	1,017	-4.03%
2023/05/19	146	51.57	24	51.31	51.60	122	1,016	12.01%	大買/鉅額交易
2023/05/18	52	50.98	41	50.89	50.70	11	999	1.10%
2023/05/17	16	48.80	102	48.93	49.30	-86	973	-8.84%	大賣/
2023/05/16	0	0.00	63	48.65	48.65	-63	969	-6.50%
2023/05/15	8	47.74	33	47.80	47.80	-25	966	-2.59%
2023/05/12	29	47.89	32	47.93	48.10	-3	974	-0.31%
2023/05/11	26.4	47.92	93	47.81	47.70	-66.6	971	-6.85%
2023/05/10	17	48.76	57	48.71	48.75	-40	968	-4.13%
2023/05/09	0	0.00	98	48.68	48.60	-98	965	-10.15%
2023/05/08	16	49.18	92	48.78	49.00	-76	956	-7.94%
2023/05/05	12	50.20	77	50.41	50.20	-65	943	-6.89%
2023/05/04	45	50.87	100	50.86	50.60	-55	945	-5.82%
2023/05/03	6	50.42	142	51.16	51.50	-136	946	-14.36%	大賣/鉅額交易
2023/05/02	0	0.00	63	50.80	50.60	-63	937	-6.72%
2023/04/28	47	51.66	24	51.73	51.50	23	933	2.46%
2023/04/27	20	51.45	54	51.25	51.30	-34	924	-3.68%
2023/04/26	92	50.56	71	50.68	51.10	21	919	2.28%
2023/04/25	2	50.85	16	51.06	50.70	-14	911	-1.54%
2023/04/24	15	52.16	40	51.94	51.80	-25	894	-2.79%
2023/04/21	6	51.92	29	52.26	51.40	-23	887	-2.59%
2023/04/20	55	53.81	12	53.93	53.00	43	875	4.91%
2023/04/19	128	55.56	4	55.45	55.50	124	857	14.46%	大買/鉅額交易
2023/04/18	175	54.92	0	0.00	54.70	175	835	20.95%	大買/鉅額交易
2023/04/17	327	54.56	0	0.00	55.00	327	821	39.83%	大買/鉅額交易
2023/04/14	92	53.86	0	0.00	54.00	92	792	11.61%
2023/04/13	45	53.85	5	53.80	53.90	40	778	5.14%
2023/04/12	290	54.29	0	0.00	54.30	290	761	38.11%	大買/鉅額交易
2023/04/11	179	53.72	172	53.88	53.40	7	719	0.97%	大買/大賣/
2023/04/10	97	52.38	8	52.56	52.50	89	654	13.60%
2023/04/07	219	52.92	11	52.80	52.60	208	641	32.40%	大買/鉅額交易
2023/04/06	700	51.92	54	51.29	52.30	646	606	106.51%	大買/鉅額交易
2023/03/31	150	52.58	5	52.14	51.60	145	564	25.69%	大買/鉅額交易
2023/03/30	42	51.33	0	0.00	51.40	42	496	8.46%
2023/03/29	13	50.08	6	49.93	49.90	7	468	1.50%
2023/03/28	14	50.74	2	50.65	50.70	12	463	2.59%
2023/03/27	8	51.25	0	0.00	51.10	8	456	1.75%
2023/03/24	43	50.99	0	0.00	51.10	43	449	9.56%
2023/03/23	24	50.64	0	0.00	50.50	24	430	5.57%
2023/03/22	5	50.07	4	49.85	50.30	1	423	0.24%
2023/03/21	88	50.26	0	0.00	50.00	88	415	21.20%
2023/03/20	1	49.40	1	49.40	49.50	0	402	0.00%
2023/03/17	23	49.09	0	0.00	49.25	23	397	5.78%
2023/03/16	43	48.45	0	0.00	48.50	43	391	10.99%
2023/03/15	30	49.22	1	48.95	49.10	29	387	7.48%
2023/03/14	3	48.88	20	48.74	48.90	-17	381	-4.45%
2023/03/13	49	48.97	0	0.00	49.00	49	378	12.96%
2023/03/10	78	48.88	0	0.00	48.75	78	373	20.87%
2023/03/09	30	49.65	0	0.00	49.70	30	367	8.15%
2023/03/08	32	49.40	0	0.00	49.65	32	363	8.80%
2023/03/07	44	49.46	6	49.55	49.55	38	354	10.72%
2023/03/06	4	48.85	0	0.00	48.80	4	333	1.20%
2023/03/03	86	48.71	11	48.57	48.95	75	328	22.81%
2023/03/02	97	48.57	1	48.85	48.70	96	321	29.82%
2023/03/01	109	48.01	0	0.00	47.95	109	307	35.46%	大買/鉅額交易
2023/02/24	82	47.66	0	0.00	47.60	82	297	27.59%
2023/02/23	72	47.15	0	0.00	47.20	72	281	25.62%
2023/02/22	60	46.53	7	46.60	46.40	53	264	20.04%
2023/02/21	0	0.00	6	45.40	45.35	-6	235	-2.54%
2023/02/20	0	0.00	2	45.85	45.80	-2	240	-0.83%
2023/02/17	93	45.97	0	0.00	46.25	93	243	38.24%
2023/02/16	13	45.72	0	0.00	45.90	13	239	5.43%
2023/02/15	46	45.41	0	0.00	45.25	46	233	19.73%
2023/02/14	87	45.16	0	0.00	45.20	87	229	37.98%
2023/02/13	14	44.79	3	44.82	44.90	11	226	4.87%
2023/02/10	22	45.07	0	0.00	44.95	22	225	9.74%
2023/02/09	20	44.45	4	44.30	44.50	16	219	7.31%
2023/02/07	27	43.98	2	44.15	44.05	25	203	12.29%
2023/02/06	0	0.00	1	44.40	44.30	-1	202	-0.49%
2023/02/03	13	44.43	1	44.25	44.55	12	206	5.80%
2023/02/01	44	44.06	0	0.00	44.25	44	203	21.66%
2023/01/31	2	43.05	0	0.00	43.40	2	193	1.03%
2023/01/30	1	42.75	1	42.65	42.65	0	189	0.00%
2023/01/09	0	0.00	2	42.15	42.20	-2	213	-0.94%
2023/01/05	0	0.00	1	41.70	41.70	-1	246	-0.41%
2022/12/30	0	0.00	2	41.30	41.40	-2	298	-0.67%
2022/12/29	0	0.00	11	41.11	41.40	-11	300	-3.67%
2022/12/28	5	41.67	0	0.00	41.50	5	301	1.66%
2022/12/20	0	0.00	2	40.85	41.00	-2	306	-0.65%
2022/12/01	5	42.55	0	0.00	42.45	5	312	1.60%
2022/11/25	0	0.00	2	41.93	41.70	-2	312	-0.64%
2022/11/22	0	0.00	2	41.90	42.10	-2	309	-0.65%
2022/11/21	0	0.00	2	42.10	42.00	-2	309	-0.65%
2022/11/18	1	42.10	2	42.55	42.05	-1	308	-0.32%
2022/11/17	0	0.00	2	42.25	42.25	-2	305	-0.65%
2022/11/16	0	0.00	2	42.43	42.20	-2	304	-0.66%
2022/11/15	0	0.00	2	41.78	42.25	-2	297	-0.67%
2022/11/14	0	0.00	2	41.30	41.70	-2	295	-0.68%
2022/11/11	0	0.00	3	41.42	41.40	-3	293	-1.02%
2022/11/10	0	0.00	2	41.23	41.20	-2	291	-0.69%
2022/11/09	0	0.00	3	41.17	41.15	-3	291	-1.03%
2022/11/08	0	0.00	3	41.50	41.05	-3	298	-1.01%
2022/11/03	6	40.66	0	0.00	40.75	6	302	1.99%
2022/11/02	3	40.85	0	0.00	40.70	3	301	0.99%
2022/11/01	2	40.48	0	0.00	40.60	2	300	0.67%
2022/10/27	6	40.00	0	0.00	40.05	6	296	2.03%
2022/10/26	3	39.25	0	0.00	39.40	3	301	0.99%
2022/10/25	7	39.80	0	0.00	39.80	7	303	2.31%
2022/10/21	12	39.70	0	0.00	39.50	12	301	3.98%
2022/10/20	10	39.57	0	0.00	39.85	10	301	3.32%
2022/10/19	8	40.48	0	0.00	40.50	8	297	2.69%
2022/10/18	11	40.60	0	0.00	40.50	11	280	3.92%
2022/10/17	2	39.95	0	0.00	40.80	2	277	0.72%
2022/10/14	66	41.01	0	0.00	40.85	66	275	23.99%
2022/10/13	9	39.23	15	40.67	38.90	-6	265	-2.26%
2022/10/12	26	41.92	1	42.05	41.95	25	237	10.54%
2022/10/11	24	41.20	13	41.07	40.80	11	222	4.95%
2022/10/07	3	41.90	0	0.00	41.80	3	207	1.45%
2022/10/05	4	39.96	0	0.00	39.70	4	189	2.11%
2022/09/20	4	40.40	0	0.00	40.70	4	197	2.02%
2022/09/15	4	41.00	1	40.90	40.75	3	204	1.47%
2022/09/14	0	0.00	2	40.20	40.60	-2	205	-0.97%
2022/09/13	0	0.00	2	40.08	40.20	-2	206	-0.97%
2022/09/12	3	40.08	1	40.00	40.15	2	210	0.95%
2022/09/08	0	0.00	2	39.28	39.50	-2	212	-0.94%
2022/09/07	0	0.00	19	39.00	39.25	-19	214	-8.87%
2022/09/06	0	0.00	10	39.04	39.00	-10	215	-4.65%
2022/09/05	0	0.00	8	39.43	39.25	-8	216	-3.69%
2022/09/02	0	0.00	4	39.99	39.75	-4	219	-1.82%
2022/09/01	13	40.11	2	40.08	39.95	11	220	5.00%
2022/08/31	4	40.43	1	40.35	40.60	3	227	1.32%
2022/08/30	7	40.37	0	0.00	40.30	7	227	3.08%
2022/08/29	4	40.00	2	39.98	40.05	2	227	0.88%
2022/08/26	6	40.56	1	40.50	40.60	5	229	2.18%
2022/08/25	3	40.15	0	0.00	40.30	3	229	1.31%
2022/08/24	4	40.00	0	0.00	39.90	4	239	1.67%
2022/08/23	4	40.23	0	0.00	40.10	4	243	1.64%
2022/08/22	5	40.76	0	0.00	40.55	5	245	2.04%
2022/08/19	9	40.43	0	0.00	40.75	9	245	3.67%
2022/08/18	8	40.06	0	0.00	40.10	8	243	3.28%
2022/08/17	5	40.14	4	40.05	40.05	1	243	0.41%
2022/08/16	6	40.62	0	0.00	40.15	6	244	2.45%
2022/08/15	27	40.62	0	0.00	40.70	27	243	11.09%
2022/08/12	13	40.25	0	0.00	40.15	13	235	5.52%
2022/08/11	25	40.85	0	0.00	40.65	25	230	10.83%
2022/08/10	14	40.16	0	0.00	40.30	14	230	6.09%
2022/08/09	9	39.72	0	0.00	39.90	9	235	3.82%
2022/08/08	11	39.46	0	0.00	39.45	11	237	4.64%
2022/08/05	55	39.70	0	0.00	39.80	55	238	23.04%
2022/08/04	9	39.15	0	0.00	39.10	9	239	3.76%
2022/08/03	7	39.85	0	0.00	39.60	7	238	2.93%
2022/08/02	1	40.20	0	0.00	40.20	1	238	0.42%
2022/08/01	3	40.28	0	0.00	40.30	3	236	1.27%
2022/07/29	3	39.50	0	0.00	39.60	3	236	1.27%
2022/07/22	6	39.19	0	0.00	39.05	6	243	2.47%
2022/07/18	0	0.00	4	36.80	37.65	-4	263	-1.52%
2022/07/15	0	0.00	4	36.58	36.80	-4	270	-1.48%
2022/07/07	0	0.00	4	35.96	36.05	-4	324	-1.23%
2022/07/06	0	0.00	3	35.20	34.85	-3	332	-0.90%
2022/07/05	0	0.00	1	35.10	35.70	-1	348	-0.29%
2022/06/29	0	0.00	4	38.55	38.50	-4	370	-1.08%
2022/06/27	0	0.00	13	39.57	39.65	-13	425	-3.06%
2022/06/23	2	38.68	3	38.25	38.35	-1	448	-0.22%
2022/06/22	0	0.00	6	39.24	39.10	-6	458	-1.31%
2022/06/21	0	0.00	4	39.78	40.50	-4	461	-0.87%
2022/06/20	0	0.00	25	40.04	39.70	-25	467	-5.35%
2022/06/17	1	40.85	25	40.61	40.75	-24	468	-5.12%
2022/06/16	2	41.53	0	0.00	40.85	2	475	0.42%
2022/06/15	2	41.38	8	41.46	41.70	-6	478	-1.25%
2022/06/14	1	40.80	16	40.81	40.95	-15	492	-3.05%
2022/06/13	2	41.53	0	0.00	41.20	2	496	0.40%
2022/06/10	1	42.05	0	0.00	42.05	1	505	0.20%
2022/06/09	1	42.55	0	0.00	42.20	1	515	0.19%
2022/06/08	9	43.50	0	0.00	43.40	9	514	1.75%
2022/06/07	1	43.65	0	0.00	43.50	1	524	0.19%
2022/06/06	2	43.95	1	43.70	43.80	1	536	0.19%
2022/06/02	10	43.66	0	0.00	43.60	10	554	1.80%
2022/06/01	8	43.80	0	0.00	43.55	8	576	1.39%
2022/05/31	2	43.03	0	0.00	43.05	2	588	0.34%
2022/05/30	2	42.98	0	0.00	43.05	2	602	0.33%
2022/05/26	4	42.89	0	0.00	42.65	4	634	0.63%
2022/05/24	0	0.00	7	42.54	42.35	-7	719	-0.97%
2022/05/23	0	0.00	4	42.84	42.95	-4	761	-0.53%
2022/05/20	14	42.89	4	42.93	42.90	10	810	1.23%
2022/05/19	6	42.37	6	42.48	42.75	0	950	0.00%
2022/05/18	8	43.07	6	43.02	42.95	2	1,149	0.17%
2022/05/17	33	42.47	7	42.54	42.75	26	1,210	2.15%
2022/05/16	0	0.00	6	41.74	41.90	-6	1,226	-0.49%
2022/05/13	1	41.20	0	0.00	41.45	1	1,235	0.08%
2022/05/11	0	0.00	9	41.87	41.95	-9	1,253	-0.72%
2022/05/10	6	41.88	22	41.77	42.05	-16	1,257	-1.27%
2022/05/09	3	42.10	9	41.90	41.80	-6	1,259	-0.48%
2022/05/06	1	42.25	0	0.00	42.75	1	1,261	0.08%
2022/05/05	14	42.57	0	0.00	42.35	14	1,261	1.11%
2022/05/04	0	0.00	15	41.98	41.85	-15	1,260	-1.19%
2022/05/03	0	0.00	6	41.57	41.70	-6	1,266	-0.47%
2022/04/29	0	0.00	7	41.63	41.70	-7	1,270	-0.55%
2022/04/28	2	41.45	8	41.29	41.25	-6	1,274	-0.47%
2022/04/27	0	0.00	26	40.85	41.10	-26	1,273	-2.04%
2022/04/26	0	0.00	5	41.70	41.80	-5	1,266	-0.39%
2022/04/25	4	41.38	0	0.00	41.30	4	1,265	0.32%
2022/04/22	0	0.00	15	42.85	42.70	-15	1,258	-1.19%
2022/04/21	0	0.00	10	43.28	43.25	-10	1,261	-0.79%
2022/04/20	3	43.58	16	43.60	43.70	-13	1,258	-1.03%
2022/04/19	0	0.00	11	40.75	40.75	-11	1,230	-0.89%
2022/04/18	1	40.80	12	40.42	40.40	-11	1,237	-0.89%
2022/04/15	2	40.95	0	0.00	40.80	2	1,236	0.16%
2022/04/14	0	0.00	12	41.60	41.60	-12	1,239	-0.97%
2022/04/13	0	0.00	23	41.86	42.00	-23	1,237	-1.86%
2022/04/12	0	0.00	44	41.64	41.75	-44	1,241	-3.54%
2022/04/11	0	0.00	40	41.79	41.60	-40	1,240	-3.22%
2022/04/08	0	0.00	26	43.38	43.40	-26	1,238	-2.10%
2022/04/07	0	0.00	43	43.59	43.35	-43	1,275	-3.37%
2022/04/06	0	0.00	2	43.95	43.90	-2	1,273	-0.16%
2022/04/01	0	0.00	21	44.44	44.50	-21	1,277	-1.64%
2022/03/31	0	0.00	33	44.82	44.80	-33	1,281	-2.58%
2022/03/30	0	0.00	3	47.57	47.75	-3	1,274	-0.24%
2022/03/24	6	48.05	0	0.00	48.05	6	1,302	0.46%
2022/03/23	10	48.53	26	48.45	48.30	-16	1,301	-1.23%
2022/03/22	13	48.37	8	48.21	48.35	5	1,303	0.38%
2022/03/21	34	48.59	0	0.00	48.45	34	1,304	2.61%
2022/03/18	37	48.02	0	0.00	48.05	37	1,311	2.82%
2022/03/17	7	47.76	9	47.86	47.95	-2	1,329	-0.15%
2022/03/16	0	0.00	11	46.85	46.95	-11	1,322	-0.83%
2022/03/15	6	47.07	32	46.97	46.80	-26	1,321	-1.97%
2022/03/14	8	47.37	7	47.20	47.65	1	1,324	0.08%
2022/03/11	0	0.00	101	46.69	46.85	-101	1,319	-7.66%	大賣/鉅額交易
2022/03/10	6	46.80	63	46.85	46.70	-57	1,322	-4.31%
2022/03/09	0	0.00	139	46.21	46.15	-139	1,336	-10.40%	大賣/鉅額交易
2022/03/08	0	0.00	232	46.36	45.90	-232	1,354	-17.13%	大賣/鉅額交易
2022/03/07	44	47.08	48	47.13	47.00	-4	1,339	-0.30%
2022/03/04	12	48.86	6	48.93	48.50	6	1,321	0.45%
2022/03/03	8	49.84	0	0.00	49.50	8	1,311	0.61%
2022/03/02	0	0.00	64	49.48	49.70	-64	1,305	-4.90%
2022/03/01	5	50.08	0	0.00	50.00	5	1,300	0.38%
2022/02/25	46	49.95	0	0.00	49.40	46	1,284	3.58%
2022/02/24	17	49.50	5	50.00	49.05	12	1,267	0.95%
2022/02/23	35	51.03	0	0.00	51.70	35	1,298	2.69%
2022/02/22	113	50.09	5	50.05	50.60	108	1,280	8.43%	大買/鉅額交易
2022/02/21	116	51.63	0	0.00	50.80	116	1,250	9.27%	大買/鉅額交易
2022/02/18	125	50.73	0	0.00	51.00	125	1,122	11.13%	大買/鉅額交易
2022/02/17	90	48.98	1	48.45	49.30	89	945	9.41%
2022/02/16	51	48.09	0	0.00	48.10	51	895	5.69%
2022/02/15	13	47.48	1	47.20	47.20	12	886	1.35%
2022/02/14	21	46.89	1	46.70	47.00	20	881	2.27%
2022/02/11	28	46.67	0	0.00	46.65	28	872	3.21%
2022/02/10	58	46.38	1	46.55	46.40	57	873	6.52%
2022/02/09	10	46.30	0	0.00	46.35	10	872	1.15%
2022/02/08	23	45.71	0	0.00	45.95	23	872	2.63%
2022/02/07	0	0.00	11	44.80	45.20	-11	875	-1.26%
2022/01/26	1	43.95	0	0.00	43.95	1	881	0.11%
2022/01/25	0	0.00	3	43.65	43.60	-3	904	-0.33%
2022/01/24	4	44.10	35	43.55	44.20	-31	926	-3.35%
2022/01/21	0	0.00	14	45.00	44.55	-14	926	-1.51%
2022/01/20	0	0.00	8	45.39	45.55	-8	926	-0.86%
2022/01/18	2	45.95	3	45.58	45.60	-1	934	-0.11%
2022/01/17	0	0.00	2	45.58	45.65	-2	933	-0.21%
2022/01/14	0	0.00	45	45.03	45.00	-45	933	-4.82%
2022/01/13	0	0.00	9	45.56	45.70	-9	928	-0.97%
2022/01/12	1	45.20	26	45.14	45.30	-25	926	-2.70%
2022/01/11	0	0.00	46	45.24	45.25	-46	928	-4.95%
2022/01/10	1	45.85	28	45.54	45.80	-27	920	-2.93%
2022/01/07	1	45.75	82	45.87	45.80	-81	923	-8.77%
2022/01/05	0	0.00	38	47.04	46.85	-38	914	-4.16%
2022/01/04	0	0.00	6	47.58	47.30	-6	909	-0.66%
2021/12/30	8	49.41	0	0.00	48.65	8	897	0.89%
2021/12/29	8	47.94	0	0.00	48.20	8	859	0.93%
2021/12/28	3	47.40	0	0.00	47.40	3	855	0.35%
2021/12/27	52	48.11	0	0.00	48.05	52	850	6.11%
2021/12/24	27	48.26	0	0.00	48.00	27	852	3.17%
2021/12/23	77	48.06	0	0.00	47.80	77	832	9.25%
2021/12/22	51	47.87	2	47.90	47.80	49	817	5.99%
2021/12/21	3	46.30	0	0.00	46.60	3	767	0.39%
2021/12/20	0	0.00	4	46.20	46.30	-4	769	-0.52%
2021/12/17	13	46.47	0	0.00	46.20	13	768	1.69%
2021/12/16	51	47.18	0	0.00	46.90	51	764	6.67%
2021/12/15	26	46.99	6	46.97	46.90	20	758	2.64%
2021/12/13	62	47.43	0	0.00	47.70	62	739	8.38%
2021/12/10	21	46.91	0	0.00	46.75	21	718	2.92%
2021/12/09	5	46.86	0	0.00	46.70	5	713	0.70%
2021/12/08	13	47.13	0	0.00	46.85	13	711	1.83%
2021/12/07	12	46.50	0	0.00	46.40	12	698	1.72%
2021/12/06	4	46.61	0	0.00	46.50	4	698	0.57%
2021/12/03	9	46.63	0	0.00	47.00	9	695	1.29%
2021/12/02	4	46.21	0	0.00	45.70	4	679	0.59%
2021/12/01	2	45.20	0	0.00	45.80	2	662	0.30%
2021/11/30	2	44.83	1	44.80	44.80	1	663	0.15%
2021/11/29	21	44.03	13	43.48	44.10	8	673	1.19%
2021/11/26	2	44.63	6	44.62	44.45	-4	682	-0.59%
2021/11/24	5	45.80	0	0.00	45.75	5	683	0.73%
2021/11/23	0	0.00	23	46.16	45.85	-23	680	-3.38%
2021/11/22	13	46.65	17	48.46	46.90	-4	672	-0.59%
2021/11/19	0	0.00	23	46.21	45.85	-23	597	-3.85%
2021/11/18	2	46.65	0	0.00	47.00	2	584	0.34%
2021/11/17	7	46.47	6	46.53	46.45	1	576	0.17%
2021/11/15	0	0.00	2	46.10	45.95	-2	570	-0.35%
2021/11/12	5	45.64	14	45.64	45.75	-9	574	-1.57%
2021/11/11	27	45.24	6	45.13	45.05	21	575	3.65%
2021/11/10	34	44.99	13	45.02	45.20	21	597	3.51%
2021/11/09	23	45.14	10	45.19	45.00	13	640	2.03%
2021/11/08	13	44.83	11	44.75	44.80	2	661	0.30%
2021/11/05	0	0.00	7	44.95	44.85	-7	711	-0.98%
2021/11/04	1	45.40	15	44.99	44.90	-14	774	-1.81%
2021/11/03	0	0.00	16	45.01	45.15	-16	901	-1.78%
2021/11/02	0	0.00	15	44.61	44.45	-15	1,168	-1.28%
2021/11/01	3	44.75	6	44.56	44.90	-3	1,362	-0.22%
2021/10/29	1	43.10	12	43.32	43.40	-11	1,346	-0.82%
2021/10/28	12	43.03	7	42.96	43.20	5	1,347	0.37%
2021/10/27	2	42.45	8	42.43	42.70	-6	1,357	-0.44%
2021/10/26	0	0.00	14	42.25	42.20	-14	1,371	-1.02%
2021/10/25	0	0.00	10	42.00	42.20	-10	1,394	-0.72%
2021/10/22	1	42.25	5	42.11	42.05	-4	1,429	-0.28%
2021/10/21	2	42.35	7	42.35	41.95	-5	1,457	-0.34%
2021/10/20	3	41.85	9	41.90	41.80	-6	1,482	-0.40%
2021/10/19	13	41.67	7	41.79	41.75	6	1,518	0.40%
2021/10/18	3	41.32	5	41.34	41.35	-2	1,557	-0.13%
2021/10/15	30	41.14	11	41.05	40.85	19	1,583	1.20%
2021/10/14	3	40.45	12	40.17	40.30	-9	1,602	-0.56%
2021/10/13	2	40.40	0	0.00	40.30	2	1,630	0.12%
2021/10/12	9	40.83	2	41.25	40.70	7	1,650	0.42%
2021/10/08	39	41.63	0	0.00	41.40	39	1,683	2.32%
2021/10/07	18	41.35	1	41.25	41.35	17	1,774	0.96%
2021/10/06	0	0.00	6	40.91	40.10	-6	1,811	-0.33%
2021/10/05	11	40.50	10	40.06	40.95	1	1,830	0.05%
2021/10/04	17	40.18	4	40.10	40.15	13	1,844	0.70%
2021/10/01	5	40.76	12	40.88	40.20	-7	1,863	-0.38%
2021/09/30	1	42.05	16	41.76	41.85	-15	1,884	-0.80%
2021/09/29	2	42.25	26	42.00	41.70	-24	1,920	-1.25%
2021/09/28	1	43.30	3	43.00	43.10	-2	2,026	-0.10%
2021/09/27	3	43.48	5	43.36	43.25	-2	2,050	-0.10%
2021/09/24	7	42.79	6	42.73	42.85	1	2,095	0.05%
2021/09/23	0	0.00	2	42.60	42.60	-2	2,260	-0.09%
2021/09/22	0	0.00	7	42.71	42.70	-7	2,336	-0.30%
2021/09/17	7	43.31	5	43.33	43.35	2	2,448	0.08%
2021/09/16	2	43.35	3	43.05	43.05	-1	2,471	-0.04%
2021/09/15	4	43.10	0	0.00	43.20	4	2,477	0.16%
2021/09/14	8	43.70	1	43.65	43.60	7	2,488	0.28%
2021/09/13	18	43.80	0	0.00	43.65	18	2,499	0.72%
2021/09/10	37	43.70	0	0.00	43.90	37	2,522	1.47%
2021/09/09	60	43.33	2	43.10	43.30	58	2,530	2.29%
2021/09/08	33	43.25	2	43.35	43.00	31	2,535	1.22%
2021/09/07	8	43.18	18	43.29	43.15	-10	2,542	-0.39%
2021/09/06	4	44.04	84	43.99	43.60	-80	2,553	-3.13%
2021/09/03	44	44.56	1	44.45	44.45	43	2,556	1.68%
2021/09/02	5	44.43	16	44.61	44.25	-11	2,564	-0.43%
2021/09/01	28	44.72	9	44.71	45.10	19	2,563	0.74%
2021/08/31	24	43.92	20	43.82	44.00	4	2,566	0.16%
2021/08/30	10	43.93	0	0.00	43.60	10	2,584	0.39%
2021/08/26	6	44.03	8	43.93	43.80	-2	2,623	-0.08%
2021/08/25	28	44.25	0	0.00	44.25	28	2,644	1.06%
2021/08/24	9	43.80	0	0.00	43.55	9	2,676	0.34%
2021/08/23	10	44.59	5	44.35	44.70	5	2,691	0.19%
2021/08/20	18	43.70	17	43.57	44.00	1	2,702	0.04%
2021/08/19	31	43.47	23	43.68	43.15	8	2,700	0.30%
2021/08/18	16	44.60	12	43.62	44.75	4	2,712	0.15%
2021/08/17	0	0.00	34	43.37	43.50	-34	2,744	-1.24%
2021/08/16	1	43.35	10	43.13	43.85	-9	2,760	-0.33%
2021/08/13	0	0.00	42	43.79	43.15	-42	2,746	-1.53%
2021/08/12	0	0.00	37	45.83	45.55	-37	2,719	-1.36%
2021/08/11	0	0.00	73	46.88	46.15	-73	2,721	-2.68%
2021/08/10	4	48.45	27	48.50	47.70	-23	2,706	-0.85%
2021/08/09	74	50.94	520	50.20	49.90	-446	2,679	-16.65%	大賣/鉅額交易
2021/08/06	268	53.73	93	53.33	53.30	175	2,593	6.75%	大買/鉅額交易
2021/08/05	273	51.26	100	51.14	52.40	173	2,360	7.33%	大買/鉅額交易
2021/08/04	50	48.41	0	0.00	48.50	50	2,222	2.25%
2021/08/03	1	47.85	7	47.75	47.85	-6	2,298	-0.26%
2021/08/02	39	47.92	1	47.40	47.80	38	2,350	1.62%
2021/07/30	23	47.24	24	47.05	46.75	-1	2,405	-0.04%
2021/07/29	32	48.34	21	48.00	48.60	11	2,504	0.44%
2021/07/28	21	47.93	19	47.56	48.00	2	2,534	0.08%
2021/07/27	40	50.25	1	49.95	49.95	39	2,644	1.47%
2021/07/26	93	50.60	0	0.00	50.80	93	2,789	3.33%
2021/07/23	24	50.32	0	0.00	50.00	24	2,894	0.83%
2021/07/22	26	50.14	0	0.00	50.40	26	2,996	0.87%
2021/07/21	21	49.52	3	49.75	48.70	18	3,161	0.57%
2021/07/20	36	49.89	3	49.73	49.25	33	3,616	0.91%
2021/07/19	49	50.92	3	50.83	51.00	46	3,856	1.19%
2021/07/16	32	50.41	3	50.12	50.60	29	4,008	0.72%
2021/07/15	0	0.00	4	49.88	50.00	-4	4,307	-0.09%
2021/07/14	0	0.00	44	49.90	50.20	-44	4,445	-0.99%
2021/07/13	0	0.00	10	49.58	49.05	-10	4,417	-0.23%
2021/07/12	0	0.00	6	49.17	49.20	-6	4,432	-0.14%
2021/07/09	0	0.00	3	49.08	48.85	-3	4,420	-0.07%
2021/07/08	2	49.10	2	49.45	48.80	0	4,425	0.00%
2021/07/07	4	50.10	0	0.00	49.50	4	4,422	0.09%
2021/07/06	0	0.00	25	50.45	50.20	-25	4,420	-0.57%
2021/07/05	34	52.14	4	52.03	51.40	30	4,426	0.68%
2021/07/02	17	49.07	9	49.03	49.20	8	4,336	0.18%
2021/07/01	3	50.57	5	49.80	48.90	-2	4,324	-0.05%
2021/06/30	15	50.31	540	50.47	50.60	-525	4,293	-12.23%	大賣/鉅額交易
2021/06/29	1	49.25	311	48.08	49.45	-310	4,156	-7.46%	大賣/鉅額交易
2021/06/28	57	47.63	69	48.48	49.45	-12	4,093	-0.29%
2021/06/25	32	46.26	2	46.03	46.30	30	4,038	0.74%
2021/06/24	3	45.42	2	45.40	45.40	1	4,028	0.02%
2021/06/23	8	45.31	11.7	44.94	45.35	-3.7	4,027	-0.09%
2021/06/22	9	44.53	6	44.59	44.25	3	4,027	0.07%
2021/06/21	18	44.73	15	44.71	44.55	3	4,028	0.07%
2021/06/18	3	46.33	3	46.47	46.10	0	4,100	0.00%
2021/06/17	22	46.50	0	0.00	46.70	22	4,133	0.53%
2021/06/16	23	46.67	9	46.68	46.05	14	4,143	0.34%
2021/06/15	52	46.73	0	0.00	46.90	52	4,150	1.25%
2021/06/11	4	46.44	0	0.00	45.80	4	4,224	0.09%
2021/06/10	15	46.80	0	0.00	46.40	15	4,257	0.35%
2021/06/09	3	46.40	0	0.00	46.35	3	4,255	0.07%
2021/06/08	35	46.75	10	46.31	46.75	25	4,256	0.59%
2021/06/07	4	46.05	2	46.10	45.90	2	4,270	0.05%
2021/06/04	77	47.03	1	47.00	46.90	76	4,255	1.79%
2021/06/03	44	46.38	1	46.15	46.10	43	4,230	1.02%
2021/06/02	23	45.82	0	0.00	45.70	23	4,216	0.55%
2021/06/01	37	47.01	1	46.55	46.55	36	4,192	0.86%
2021/05/31	10	45.60	0	0.00	45.65	10	4,161	0.24%
2021/05/28	12	45.08	0	0.00	45.15	12	4,150	0.29%
2021/05/27	10	44.08	5	43.88	44.05	5	4,156	0.12%
2021/05/26	2	44.08	40	44.20	44.05	-38	4,159	-0.91%
2021/05/25	2	44.58	74	44.72	44.55	-72	4,173	-1.73%
2021/05/24	2	43.03	32	42.87	43.15	-30	4,161	-0.72%
2021/05/21	12	41.72	0	0.00	41.85	12	4,150	0.29%
2021/05/20	2	41.70	3	41.65	41.05	-1	4,168	-0.02%
2021/05/19	1	42.10	70	41.72	42.10	-69	4,240	-1.63%
2021/05/18	1	40.80	25	42.00	42.15	-24	4,240	-0.57%
2021/05/17	11	38.96	11	39.98	38.80	0	4,211	0.00%
2021/05/14	0	0.00	83	41.97	41.90	-83	4,176	-1.99%
2021/05/13	19	42.12	62	42.05	42.30	-43	4,130	-1.04%
2021/05/12	235	41.48	7	42.44	41.60	228	4,091	5.57%	大買/鉅額交易
2021/05/11	252	45.50	10	47.41	44.60	242	4,017	6.02%	大買/鉅額交易
2021/05/10	80	49.33	6	50.13	48.90	74	3,942	1.88%
2021/05/07	21	50.54	0	0.00	50.70	21	3,891	0.54%
2021/05/06	31	48.74	17	51.20	48.80	14	3,833	0.37%
2021/05/05	35	51.83	0	0.00	52.60	35	3,721	0.94%
2021/05/04	233	51.14	2	52.70	51.60	231	3,676	6.28%	大買/鉅額交易
2021/04/29	0	0.00	18	55.56	56.40	-18	3,373	-0.53%
2021/04/28	3	57.17	68	56.32	56.00	-65	3,251	-2.00%
2021/04/26	7	57.44	2	57.40	58.00	5	2,931	0.17%
2021/04/23	117	49.42	143	51.91	53.50	-26	2,468	-1.05%	大買/大賣/
2021/04/22	20	46.65	33	48.06	48.65	-13	2,238	-0.58%
2021/04/21	21	48.48	152	47.96	49.40	-131	2,087	-6.28%	大賣/鉅額交易
2021/04/20	15	47.74	13	47.03	47.65	2	1,811	0.11%
2021/04/19	15	44.60	9	44.61	45.05	6	1,934	0.31%
2021/04/16	12	44.39	20	43.89	43.85	-8	1,993	-0.40%
2021/04/15	0	0.00	10	42.08	42.45	-10	1,950	-0.51%
2021/04/14	16	41.58	21	41.94	42.10	-5	1,944	-0.26%
2021/04/12	0	0.00	34	44.12	43.90	-34	1,923	-1.77%
2021/04/09	85	44.18	0	0.00	44.25	85	1,899	4.48%
2021/04/08	12	43.80	103	43.75	43.65	-91	1,858	-4.90%	大賣/
2021/04/07	7	43.48	6	43.25	43.55	1	1,834	0.05%
2021/04/06	27	43.59	0	0.00	43.60	27	1,828	1.48%
2021/04/01	6	43.38	0	0.00	43.30	6	1,835	0.33%
2021/03/31	19	43.16	2	43.13	43.10	17	1,812	0.94%
2021/03/30	3	43.08	1	43.40	43.45	2	1,807	0.11%
2021/03/29	0	0.00	3	42.48	42.50	-3	1,752	-0.17%
2021/03/26	4	42.24	1	42.25	42.20	3	1,747	0.17%
2021/03/25	0	0.00	18	42.21	42.05	-18	1,755	-1.03%
2021/03/24	0	0.00	12	42.32	42.30	-12	1,747	-0.69%
2021/03/23	0	0.00	3	43.08	42.70	-3	1,742	-0.17%
2021/03/22	35	42.86	3	42.62	43.30	32	1,655	1.93%
2021/03/19	0	0.00	6	41.89	42.10	-6	1,650	-0.36%
2021/03/18	0	0.00	58	42.28	42.25	-58	1,646	-3.52%
2021/03/17	0	0.00	15	42.71	42.60	-15	1,666	-0.90%
2021/03/16	1	42.30	0	0.00	42.45	1	1,607	0.06%
2021/03/15	1	41.75	12	41.59	41.70	-11	1,577	-0.70%
2021/03/12	1	41.35	13	41.30	41.35	-12	1,576	-0.76%
2021/03/11	10	41.29	0	0.00	41.15	10	1,591	0.63%
2021/03/10	35	40.75	14	40.75	40.80	21	1,583	1.33%
2021/03/09	12	40.54	0	0.00	40.65	12	1,611	0.74%
2021/03/08	0	0.00	5	40.68	40.65	-5	1,733	-0.29%
2021/03/05	2	40.50	10	40.52	40.55	-8	1,799	-0.44%
2021/03/04	0	0.00	3	40.97	40.95	-3	1,805	-0.17%
2021/03/03	0	0.00	2	40.85	41.45	-2	1,810	-0.11%
2021/03/02	23	42.07	0	0.00	41.50	23	1,808	1.27%
2021/02/26	24	41.84	2	41.78	41.90	22	1,787	1.23%
2021/02/25	13	42.03	0	0.00	42.10	13	1,776	0.73%
2021/02/24	42	42.25	0	0.00	41.55	42	1,748	2.40%
2021/02/23	22	41.37	0	0.00	41.80	22	1,723	1.28%
2021/02/22	72	41.85	105	41.80	41.75	-33	1,706	-1.93%	大賣/
2021/02/19	26	41.83	55	41.81	41.75	-29	1,679	-1.73%
2021/02/18	47	39.85	55	39.94	40.90	-8	1,589	-0.50%
2021/02/17	57	38.70	1	38.60	38.85	56	1,566	3.57%
2021/02/04	8	37.98	14	37.96	37.95	-6	1,564	-0.38%
2021/02/02	8	37.93	2	38.03	37.75	6	1,572	0.38%
2021/02/01	0	0.00	4	37.59	37.55	-4	1,582	-0.25%
2021/01/29	6	38.68	12	38.46	38.25	-6	1,576	-0.38%
2021/01/28	0	0.00	2	38.75	38.65	-2	1,575	-0.13%
2021/01/27	6	39.42	1	39.30	39.40	5	1,564	0.32%
2021/01/26	0	0.00	6	39.44	39.20	-6	1,558	-0.39%
2021/01/25	9	38.97	3	38.68	39.05	6	1,551	0.39%
2021/01/22	0	0.00	76	39.00	39.15	-76	1,548	-4.91%
2021/01/21	6	39.20	3	39.03	39.00	3	1,544	0.19%
2021/01/20	2	38.95	3	39.27	38.85	-1	1,537	-0.07%
2021/01/18	0	0.00	2	39.88	39.80	-2	1,528	-0.13%
2021/01/15	4	40.88	0	0.00	40.25	4	1,526	0.26%
2021/01/13	2	41.70	1	41.70	41.80	1	1,470	0.07%
2021/01/12	39	43.07	0	0.00	42.10	39	1,434	2.72%
2021/01/11	0	0.00	22	41.05	41.70	-22	1,145	-1.92%
2021/01/08	2	38.98	3	38.95	38.90	-1	1,019	-0.10%
2021/01/07	2	38.60	8	38.51	38.55	-6	1,013	-0.59%
2021/01/06	0	0.00	93	38.77	38.60	-93	1,022	-9.09%
2021/01/05	1	38.85	9	38.87	38.90	-8	1,005	-0.80%
2021/01/04	2	39.23	0	0.00	39.10	2	999	0.20%
2020/12/29	8	39.84	0	0.00	39.45	8	1,008	0.79%
2020/12/28	1	39.95	0	0.00	39.90	1	1,000	0.10%
2020/12/25	1	39.30	0	0.00	39.35	1	980	0.10%
2020/12/24	9	39.28	0	0.00	39.25	9	977	0.92%
2020/12/22	15	38.81	0	0.00	38.10	15	974	1.54%
2020/12/18	3	38.92	0	0.00	38.85	3	965	0.31%
2020/12/16	4	39.24	0	0.00	39.25	4	962	0.42%
2020/12/14	5	39.18	0	0.00	39.35	5	929	0.54%
2020/12/11	0	0.00	2	39.68	38.85	-2	925	-0.22%
2020/12/04	0	0.00	71	39.88	39.80	-71	830	-8.55%
2020/12/02	0	0.00	1	41.35	40.60	-1	785	-0.13%
2020/12/01	5	37.70	0	0.00	39.80	5	678	0.74%
2020/11/30	9	37.61	0	0.00	37.55	9	612	1.47%
2020/11/27	11	37.60	0	0.00	37.70	11	604	1.82%
2020/11/23	1	37.60	0	0.00	37.40	1	577	0.17%
2020/11/18	7	36.75	0	0.00	36.75	7	573	1.22%
2020/11/17	2	36.80	0	0.00	36.80	2	581	0.34%
2020/11/13	0	0.00	2	36.50	36.55	-2	631	-0.32%
2020/11/12	0	0.00	2	36.50	36.50	-2	641	-0.31%
2020/11/10	0	0.00	52	35.41	35.70	-52	656	-7.92%
2020/11/09	0	0.00	6	36.06	35.85	-6	695	-0.86%
2020/11/04	0	0.00	3	36.60	36.60	-3	683	-0.44%
2020/11/03	2	36.40	3	36.30	36.40	-1	705	-0.14%
2020/10/30	0	0.00	97	36.60	36.40	-97	718	-13.49%
2020/10/23	7	37.34	6	37.47	37.80	1	727	0.14%
2020/10/22	0	0.00	1	37.15	37.05	-1	723	-0.14%
2020/10/21	0	0.00	1	36.95	37.15	-1	730	-0.14%
2020/10/20	0	0.00	49	37.02	36.90	-49	742	-6.60%
2020/10/19	0	0.00	5	36.83	37.00	-5	739	-0.68%
2020/10/16	1	36.45	4	36.44	36.45	-3	741	-0.40%
2020/10/15	0	0.00	39	36.50	36.55	-39	751	-5.19%
2020/10/14	14	36.38	17	36.50	36.80	-3	758	-0.40%
2020/10/13	0	0.00	35	35.35	35.65	-35	751	-4.66%
2020/10/12	3	35.60	28	35.58	35.60	-25	758	-3.30%
2020/10/08	33	35.90	65	35.44	35.40	-32	770	-4.16%
2020/10/07	13	35.05	0	0.00	35.45	13	770	1.69%
2020/10/06	32	35.05	2	35.15	35.05	30	775	3.87%
2020/10/05	1	34.30	40	34.46	34.50	-39	788	-4.95%
2020/09/30	53	34.87	1	34.70	34.90	52	806	6.45%
2020/09/29	9	35.09	0	0.00	34.95	9	816	1.10%
2020/09/28	33	35.04	2	35.10	35.00	31	826	3.75%
2020/09/25	0	0.00	28	34.26	34.30	-28	840	-3.33%
2020/09/24	6	35.04	58	34.96	34.90	-52	846	-6.15%
2020/09/23	0	0.00	64	35.47	35.45	-64	846	-7.56%
2020/09/22	32	35.91	35	35.82	35.75	-3	853	-0.35%
2020/09/21	15	36.28	50	36.18	36.20	-35	856	-4.09%
2020/09/18	32	36.43	30	36.38	36.50	2	863	0.23%
2020/09/17	53	36.35	51	36.29	36.30	2	886	0.23%
2020/09/16	60	36.62	167	36.33	36.30	-107	931	-11.49%	大賣/鉅額交易
2020/09/15	21	36.53	48	36.32	36.40	-27	940	-2.87%
2020/09/14	115	36.14	45	36.17	36.20	70	943	7.42%	大買/
2020/09/11	8	36.12	50	35.95	35.90	-42	949	-4.42%
2020/09/10	5	36.12	22	36.07	36.05	-17	949	-1.79%
2020/09/09	30	36.07	22	35.96	36.20	8	952	0.84%
2020/09/08	0	0.00	2	36.30	36.30	-2	958	-0.21%
2020/09/07	19	36.96	20	36.95	36.85	-1	965	-0.10%
2020/09/04	18	37.04	481	36.75	36.85	-463	975	-47.47%	大賣/鉅額交易
2020/09/03	43	37.81	97	37.62	37.55	-54	965	-5.59%
2020/09/02	39	37.75	87	37.50	37.40	-48	982	-4.89%
2020/09/01	1	37.55	75	37.40	37.50	-74	1,051	-7.04%
2020/08/31	1	37.40	44	37.52	37.40	-43	1,076	-3.99%
2020/08/28	14	37.51	63	37.52	37.60	-49	1,108	-4.42%
2020/08/27	27	37.99	96	37.67	37.50	-69	1,131	-6.10%
2020/08/26	8	37.70	18	37.65	37.75	-10	1,161	-0.86%
2020/08/25	92	38.03	61	37.80	37.80	31	1,179	2.63%
2020/08/24	62	37.68	36	37.78	37.85	26	1,201	2.16%
2020/08/21	12	37.35	9	37.09	37.35	3	1,407	0.21%
2020/08/20	23	37.92	160	37.20	36.30	-137	1,540	-8.89%	大賣/鉅額交易
2020/08/19	0	0.00	48	37.59	37.35	-48	1,530	-3.14%
2020/08/18	3	38.40	10	38.33	38.30	-7	1,529	-0.46%
2020/08/17	0	0.00	14	38.76	38.85	-14	1,584	-0.88%
2020/08/14	37	38.78	20	38.92	39.20	17	1,622	1.05%
2020/08/13	0	0.00	480	39.75	39.10	-480	1,632	-29.40%	大賣/鉅額交易
2020/08/12	21	41.41	27	41.23	41.45	-6	1,609	-0.37%
2020/08/11	34	41.94	69	41.58	41.35	-35	1,647	-2.12%
2020/08/10	40	41.62	2	41.80	41.70	38	1,672	2.27%
2020/08/07	2	41.83	391	41.63	41.65	-389	1,711	-22.73%	大賣/鉅額交易
2020/08/06	21	43.42	48	42.92	42.75	-27	1,735	-1.56%
2020/08/05	41	43.23	47	43.01	43.45	-6	1,750	-0.34%
2020/08/04	29	42.96	16	42.95	42.90	13	1,796	0.72%
2020/08/03	41	43.53	112	43.57	43.30	-71	1,825	-3.89%	大賣/
2020/07/31	38	42.86	6	42.68	43.05	32	1,865	1.72%
2020/07/30	49	43.00	9	42.97	42.85	40	1,935	2.07%
2020/07/29	74	41.58	1	41.85	42.20	73	1,951	3.74%
2020/07/28	19	40.93	87	41.35	40.75	-68	1,965	-3.46%
2020/07/27	38	42.21	38	41.93	41.60	0	1,993	0.00%
2020/07/24	3	42.77	109	42.57	42.25	-106	2,042	-5.19%	大賣/鉅額交易
2020/07/23	57	43.43	25	43.38	43.50	32	2,084	1.54%
2020/07/22	45	43.10	30	43.04	43.15	15	2,114	0.71%
2020/07/21	19	42.73	66	42.68	42.70	-47	2,169	-2.17%
2020/07/20	70	41.68	22	41.72	41.80	48	2,202	2.18%
2020/07/17	12	42.60	28	42.10	41.85	-16	2,253	-0.71%
2020/07/16	15	42.54	39	42.34	42.35	-24	2,441	-0.98%
2020/07/15	7	42.99	63	42.77	42.30	-56	2,459	-2.28%
2020/07/14	15	43.65	120	43.52	43.10	-105	2,480	-4.23%	大賣/鉅額交易
2020/07/13	40	43.97	52	43.87	43.90	-12	2,495	-0.48%
2020/07/10	12	44.06	46	44.01	43.75	-34	2,521	-1.35%
2020/07/09	56	45.31	55	45.10	44.95	1	2,536	0.04%
2020/07/08	39	44.98	86	44.80	44.85	-47	2,536	-1.85%
2020/07/07	20	44.93	58	44.62	44.55	-38	2,540	-1.50%
2020/07/06	121	45.20	35	45.26	45.10	86	2,564	3.35%	大買/
2020/07/03	24	44.97	18	44.87	44.75	6	2,593	0.23%
2020/07/02	10	44.65	33	44.47	44.65	-23	2,624	-0.88%
2020/07/01	0	0.00	6	44.48	44.45	-6	2,651	-0.23%
2020/06/30	0	0.00	19	43.46	43.40	-19	2,656	-0.72%
2020/06/29	7	43.84	48	43.70	43.70	-41	2,670	-1.54%
2020/06/24	133	44.23	55	44.25	44.25	78	2,689	2.90%	大買/
2020/06/23	59	47.44	513	46.64	46.60	-454	2,705	-16.78%	大賣/鉅額交易
2020/06/22	1	47.35	278	47.53	47.25	-277	2,696	-10.27%	大賣/鉅額交易
2020/06/19	5	47.81	23.5	47.65	47.55	-18.5	2,742	-0.67%
2020/06/18	17	47.69	13	47.70	47.70	4	2,760	0.14%
2020/06/17	13	47.68	32	47.66	47.65	-19	2,767	-0.69%
2020/06/16	20	47.67	9	47.62	47.70	11	2,794	0.39%
2020/06/15	7	47.23	4	47.55	46.95	3	2,849	0.11%
2020/06/12	6	46.77	16	46.62	46.75	-10	2,898	-0.35%
2020/06/11	23	47.83	72	47.81	47.30	-49	2,932	-1.67%
2020/06/10	4	47.89	40	47.80	47.95	-36	2,977	-1.21%
2020/06/09	0	0.00	16	48.25	47.75	-16	3,041	-0.53%
2020/06/08	66	48.82	132	48.51	48.20	-66	3,102	-2.13%	大賣/
2020/06/05	196	50.87	23	50.93	50.50	173	3,120	5.54%	大買/鉅額交易
2020/06/04	211	50.65	102	50.63	50.00	109	3,245	3.36%	大買/大賣/鉅額交易
2020/06/03	21	49.86	128	49.85	49.90	-107	3,347	-3.20%	大賣/鉅額交易
2020/06/02	55	49.73	137	49.54	50.10	-82	3,765	-2.18%	大賣/
2020/06/01	0	0.00	23	49.65	49.65	-23	3,932	-0.58%
2020/05/29	9	49.63	46	49.90	49.55	-37	3,929	-0.94%
2020/05/28	32	51.07	613	51.43	49.50	-581	3,917	-14.83%	大賣/鉅額交易
2020/05/27	321	49.85	174	50.52	52.00	147	3,725	3.95%	大買/大賣/鉅額交易
2020/05/26	48	48.19	0	0.00	48.05	48	3,625	1.32%
2020/05/25	52	47.66	9	47.75	48.35	43	3,637	1.18%
2020/05/22	254	48.82	330	48.19	47.55	-76	3,626	-2.10%	大買/大賣/
2020/05/21	222	48.07	99	47.65	48.35	123	3,578	3.44%	大買/鉅額交易
2020/05/20	115	46.98	178	46.98	46.90	-63	3,540	-1.78%	大買/大賣/
2020/05/19	58	47.69	218	47.81	47.40	-160	3,533	-4.53%	大賣/鉅額交易
2020/05/18	159	48.38	169	48.36	47.90	-10	3,531	-0.28%	大買/大賣/
2020/05/15	273	47.84	1	47.45	47.95	272	3,514	7.74%	大買/鉅額交易
2020/05/14	171	48.28	80	48.25	47.40	91	3,523	2.58%	大買/
2020/05/13	850	47.86	34	47.70	48.10	816	3,533	23.09%	大買/鉅額交易
2020/05/12	159	46.80	4	46.63	46.60	155	3,526	4.39%	大買/鉅額交易
2020/05/11	229	47.50	16	47.53	47.35	213	3,528	6.04%	大買/鉅額交易
2020/05/08	145	48.98	12	48.88	48.70	133	3,490	3.81%	大買/鉅額交易
2020/05/07	194	48.93	114	49.14	49.00	80	3,481	2.30%	大買/大賣/
2020/05/06	173	48.20	50	48.31	48.80	123	3,469	3.55%	大買/鉅額交易
2020/05/05	44	47.70	30	47.49	47.30	14	3,435	0.41%
2020/05/04	176	46.79	4	47.38	47.40	172	3,452	4.98%	大買/鉅額交易
2020/04/30	164	47.50	3	47.33	47.20	161	3,463	4.65%	大買/鉅額交易
2020/04/29	116	47.74	99	47.73	47.60	17	3,463	0.49%	大買/
2020/04/28	351	47.31	29	47.37	47.15	322	3,461	9.30%	大買/鉅額交易
2020/04/27	57	46.66	22	46.67	46.60	35	3,462	1.01%
2020/04/24	79	46.92	134	46.86	46.55	-55	3,581	-1.54%	大賣/
2020/04/23	46	46.16	124	46.50	46.20	-78	3,622	-2.15%	大賣/
2020/04/22	119	45.59	58	45.69	46.70	61	3,621	1.68%	大買/
2020/04/21	290	46.84	107	47.16	45.40	183	3,585	5.10%	大買/大賣/鉅額交易
2020/04/17	180	41.80	8	41.30	41.80	172	3,414	5.04%	大買/鉅額交易
2020/04/16	265	41.31	7	41.68	41.30	258	3,398	7.59%	大買/鉅額交易
2020/04/15	176	41.12	0	0.00	41.15	176	3,441	5.11%	大買/鉅額交易
2020/04/14	120	40.53	0	0.00	40.65	120	3,468	3.46%	大買/鉅額交易
2020/04/13	69	39.99	1	39.90	39.80	68	3,466	1.96%
2020/04/10	53	39.73	29	39.86	39.60	24	3,482	0.69%
2020/04/09	76	40.12	43	40.07	39.85	33	3,496	0.94%
2020/04/08	65	40.22	46	39.82	40.40	19	3,506	0.54%
2020/04/07	38	38.81	4	38.66	39.10	34	3,477	0.98%
2020/04/06	6	37.13	41	36.85	37.75	-35	3,461	-1.01%
2020/04/01	8	36.20	36	36.03	36.50	-28	3,511	-0.80%
2020/03/31	24	36.53	61	36.58	36.05	-37	3,533	-1.05%
2020/03/30	8	35.60	86	36.10	36.45	-78	3,523	-2.21%
2020/03/27	10	37.12	56	36.78	35.80	-46	3,533	-1.30%
2020/03/26	19	36.14	83	36.01	36.65	-64	3,557	-1.80%
2020/03/25	123	36.45	61	36.25	36.60	62	3,541	1.75%	大買/
2020/03/24	20	34.02	199	34.04	34.10	-179	3,545	-5.05%	大賣/鉅額交易
2020/03/23	10	32.29	145	32.09	32.15	-135	3,708	-3.64%	大賣/鉅額交易
2020/03/20	55	32.92	69	32.57	33.25	-14	3,876	-0.36%
2020/03/19	53	30.98	135	30.73	30.25	-82	3,869	-2.12%	大賣/
2020/03/18	30	33.58	282	35.33	33.55	-252	3,815	-6.60%	大賣/鉅額交易
2020/03/17	22	35.98	220	36.09	35.70	-198	3,765	-5.26%	大賣/鉅額交易
2020/03/16	38	37.30	330	38.40	36.90	-292	3,727	-7.83%	大賣/鉅額交易
2020/03/13	37	38.08	589	38.62	40.35	-552	3,670	-15.04%	大賣/鉅額交易
2020/03/12	146	42.57	172	42.31	41.50	-26	3,600	-0.72%	大買/大賣/
2020/03/11	7	46.28	169	46.23	45.60	-162	3,554	-4.56%	大賣/鉅額交易
2020/03/10	8	46.66	314	46.91	47.45	-306	3,515	-8.70%	大賣/鉅額交易
2020/03/09	47	47.61	162	47.99	46.85	-115	3,372	-3.41%	大賣/鉅額交易
2020/03/06	211	48.07	333	47.94	47.65	-122	3,238	-3.77%	大買/大賣/鉅額交易
2020/03/05	260	46.58	200	46.54	46.65	60	2,797	2.14%	大買/大賣/
2020/03/04	6	42.09	43	41.90	42.45	-37	2,599	-1.42%
2020/03/03	17	42.51	77	42.28	41.80	-60	2,583	-2.32%
2020/03/02	29	40.68	92	40.71	41.00	-63	2,566	-2.45%
2020/02/27	78	41.95	150	41.99	41.10	-72	2,549	-2.82%	大賣/
2020/02/26	129	43.69	82	43.76	43.10	47	2,511	1.87%	大買/
2020/02/25	92	43.03	22	42.85	43.35	70	2,487	2.81%
2020/02/24	76	43.48	73	43.64	43.50	3	2,477	0.12%
2020/02/21	51	43.85	35	43.93	43.80	16	2,461	0.65%
2020/02/20	35	44.22	99	44.29	44.05	-64	2,453	-2.61%
2020/02/19	72	43.86	72	43.95	44.00	0	2,458	0.00%
2020/02/18	104	44.45	15	44.89	44.05	89	2,449	3.63%	大買/
2020/02/17	46	45.73	105	45.67	45.40	-59	2,429	-2.43%	大賣/
2020/02/14	606	45.23	0	0.00	45.90	606	2,398	25.27%	大買/鉅額交易
2020/02/13	205	44.27	22	44.35	43.80	183	2,346	7.80%	大買/鉅額交易
2020/02/12	86	43.47	0	0.00	44.00	86	2,320	3.71%
2020/02/11	46	42.67	38	42.71	42.55	8	2,301	0.35%
2020/02/10	66	42.56	118	42.66	42.25	-52	2,297	-2.26%	大賣/
2020/02/07	227	43.97	37	43.94	43.10	190	2,292	8.29%	大買/鉅額交易
2020/02/06	34	44.08	14	43.90	43.80	20	2,368	0.84%
2020/02/05	32	43.70	33	43.19	43.05	-1	2,365	-0.04%
2020/02/04	57	42.78	10	42.53	42.80	47	2,321	2.02%
2020/02/03	80	40.74	26	40.13	42.00	54	2,290	2.36%
2020/01/31	129	41.45	60	41.94	42.00	69	2,248	3.07%	大買/
2020/01/30	10	42.45	70	42.71	42.05	-60	2,186	-2.74%
2020/01/20	75	47.35	281	47.44	46.70	-206	2,126	-9.69%	大賣/鉅額交易
2020/01/17	59	44.98	7	45.34	46.20	52	1,968	2.64%
2020/01/16	15	43.87	0	0.00	43.85	15	1,860	0.81%
2020/01/15	110	43.19	0	0.00	43.20	110	1,816	6.05%	大買/鉅額交易
2020/01/14	80	43.02	59	42.94	42.90	21	1,789	1.17%
2020/01/13	60	42.14	20	42.13	42.25	40	1,758	2.27%
2020/01/10	98	42.00	7	42.11	42.35	91	1,735	5.24%
2020/01/09	59	42.62	225	42.83	42.25	-166	1,714	-9.68%	大賣/鉅額交易
2020/01/08	308	42.76	5	42.84	42.95	303	1,642	18.45%	大買/鉅額交易
2020/01/07	87	42.16	52	41.67	42.00	35	1,576	2.22%
2020/01/06	73	42.91	21	42.94	42.75	52	1,542	3.37%
2020/01/03	141	42.29	82	42.51	42.90	59	1,504	3.92%	大買/
2020/01/02	160	42.87	46	42.76	42.75	114	1,468	7.76%	大買/鉅額交易
2019/12/31	237	41.91	14	41.92	41.85	223	1,421	15.68%	大買/鉅額交易
2019/12/30	168	42.12	15	41.85	41.85	153	1,404	10.90%	大買/鉅額交易
2019/12/27	30	43.04	131	42.94	42.60	-101	1,377	-7.33%	大賣/鉅額交易
2019/12/26	159	42.02	11	41.99	42.35	148	1,289	11.47%	大買/鉅額交易
2019/12/25	185	41.71	0	0.00	41.65	185	1,249	14.81%	大買/鉅額交易
2019/12/24	39	41.82	0	0.00	41.75	39	1,240	3.14%
2019/12/23	91	41.32	4	41.28	42.45	87	1,199	7.25%
2019/12/20	44	41.53	0	0.00	41.70	44	1,129	3.89%
2019/12/19	232	41.49	2	41.55	41.45	230	1,099	20.91%	大買/鉅額交易
2019/12/18	1	42.70	0	0.00	41.70	1	1,028	0.10%
2019/12/17	15	41.56	0	0.00	41.60	15	834	1.80%
2019/12/16	33	38.46	0	0.00	38.65	33	647	5.10%
2019/12/13	0	0.00	6	37.80	37.75	-6	618	-0.97%
2019/12/12	16	37.87	0	0.00	37.85	16	607	2.63%
2019/12/11	31	37.82	1	38.15	38.05	30	594	5.05%
2019/12/10	11	37.58	20	37.67	37.55	-9	577	-1.56%
2019/12/09	6	37.57	8	37.36	37.50	-2	572	-0.35%
2019/12/06	6	37.95	195	37.79	37.55	-189	563	-33.53%	大賣/鉅額交易
2019/12/05	23	37.68	0	0.00	38.30	23	528	4.35%
2019/12/04	19	36.63	0	0.00	36.85	19	480	3.96%
2019/12/03	2	36.50	0	0.00	36.65	2	478	0.42%
2019/11/29	2	36.20	0	0.00	36.15	2	481	0.42%
2019/11/27	5	36.60	0	0.00	36.50	5	478	1.04%
2019/11/26	7	36.46	0	0.00	36.70	7	476	1.47%
2019/11/25	3	36.15	0	0.00	36.15	3	472	0.63%
2019/11/22	3	36.70	1	37.25	36.70	2	468	0.43%
2019/11/21	64	36.39	0	0.00	36.55	64	459	13.93%
2019/11/20	1	36.10	0	0.00	36.05	1	455	0.22%
2019/11/19	5	36.26	0	0.00	36.30	5	469	1.07%
2019/11/18	65	36.66	0	0.00	36.45	65	470	13.80%
2019/11/15	11	35.99	0	0.00	36.00	11	448	2.45%
2019/11/14	5	35.72	0	0.00	35.55	5	432	1.16%
2019/11/13	2	35.58	8	35.81	35.75	-6	427	-1.41%
2019/11/11	14	35.23	3	35.17	35.00	11	413	2.66%
2019/11/08	5	35.87	5	35.90	35.90	0	398	0.00%
2019/11/07	0	0.00	12	36.40	36.00	-12	389	-3.08%
2019/11/06	2	36.00	0	0.00	36.00	2	377	0.53%
2019/11/05	2	36.60	41	37.14	36.35	-39	355	-10.97%
2019/11/04	0	0.00	2	35.80	35.85	-2	239	-0.83%
2019/10/29	0	0.00	2	32.23	32.25	-2	211	-0.95%
2019/10/28	1	32.25	0	0.00	32.20	1	237	0.42%
2019/10/25	0	0.00	4	32.25	32.20	-4	246	-1.62%
2019/10/24	0	0.00	1	32.35	32.35	-1	250	-0.40%
2019/10/21	8	32.09	0	0.00	32.15	8	258	3.10%
2019/10/17	6	31.89	0	0.00	31.95	6	259	2.32%
2019/10/16	0	0.00	7	31.85	31.85	-7	261	-2.68%
2019/10/15	8	31.58	7	31.51	31.75	1	263	0.38%
2019/10/14	1	31.55	18	31.53	31.50	-17	266	-6.38%
2019/10/09	4	31.44	7	31.36	31.45	-3	278	-1.08%
2019/10/07	9	31.60	41	31.54	31.50	-32	324	-9.88%
2019/10/04	3	31.60	10	31.64	31.60	-7	325	-2.15%
2019/10/03	0	0.00	11	31.60	31.60	-11	323	-3.40%
2019/10/02	3	31.70	4	31.88	31.85	-1	324	-0.31%
2019/10/01	0	0.00	5	31.70	31.75	-5	325	-1.54%
2019/09/27	0	0.00	61	31.82	31.60	-61	326	-18.69%
2019/09/26	0	0.00	16	32.44	32.35	-16	320	-5.00%
2019/09/25	0	0.00	22	32.54	32.45	-22	322	-6.82%
2019/09/24	0	0.00	1	32.75	32.70	-1	324	-0.31%
2019/09/20	0	0.00	2	32.55	32.60	-2	343	-0.58%
2019/09/18	0	0.00	10	32.64	32.75	-10	359	-2.78%
2019/09/17	5	32.92	0	0.00	32.95	5	360	1.39%
2019/09/11	7	33.01	2	33.10	33.00	5	367	1.36%
2019/09/09	28	33.48	0	0.00	33.20	28	366	7.64%
2019/09/06	5	33.72	0	0.00	33.65	5	362	1.38%
2019/09/05	1	33.45	0	0.00	33.45	1	356	0.28%
2019/09/04	2	33.20	0	0.00	33.10	2	348	0.57%
2019/09/03	7	33.20	0	0.00	33.10	7	347	2.01%
2019/09/02	25	32.96	0	0.00	33.00	25	335	7.45%
2019/08/30	22	33.08	0	0.00	32.80	22	332	6.62%
2019/08/29	19	33.00	0	0.00	32.85	19	330	5.75%
2019/08/28	26	33.00	0	0.00	32.90	26	328	7.92%
2019/08/27	30	33.15	1	32.85	33.00	29	326	8.89%
2019/08/26	17	32.82	2	32.60	32.75	15	323	4.64%
2019/08/23	41	33.00	0	0.00	32.90	41	320	12.79%
2019/08/22	0	0.00	56	33.24	32.80	-56	314	-17.80%
2019/08/21	36	32.33	0	0.00	32.70	36	296	12.14%
2019/08/20	10	32.12	0	0.00	32.10	10	288	3.46%
2019/08/19	5	32.03	3	32.00	32.05	2	286	0.70%
2019/08/16	4	31.70	1	31.95	31.80	3	286	1.05%
2019/08/15	5	31.22	8	31.45	31.70	-3	285	-1.05%
2019/08/14	7	31.47	0	0.00	31.45	7	283	2.47%
2019/08/13	8	31.11	11	31.12	31.10	-3	283	-1.06%
2019/08/12	4	31.13	0	0.00	31.10	4	285	1.40%
2019/08/08	5	31.21	4	31.05	31.20	1	284	0.35%
2019/08/07	5	31.16	0	0.00	31.10	5	284	1.76%
2019/08/06	0	0.00	4	31.13	31.05	-4	286	-1.40%
2019/08/02	0	0.00	7	32.15	31.65	-7	287	-2.43%
2019/07/31	1	32.90	0	0.00	32.90	1	285	0.35%
2019/07/30	10	32.95	15	33.20	32.95	-5	283	-1.77%
2019/07/29	14	32.59	0	0.00	32.80	14	260	5.37%
2019/07/22	0	0.00	2	31.80	31.80	-2	242	-0.83%
2019/07/18	1	31.80	0	0.00	31.80	1	242	0.41%
2019/07/17	1	31.95	0	0.00	31.95	1	241	0.41%
2019/06/24	0	0.00	3	33.15	33.20	-3	161	-1.86%
2019/06/19	0	0.00	12	32.16	32.35	-12	162	-7.38%
2019/06/18	0	0.00	10	32.02	32.05	-10	164	-6.09%
2019/06/17	0	0.00	2	32.15	32.15	-2	164	-1.22%
2019/06/14	0	0.00	2	31.95	32.00	-2	167	-1.20%
2019/06/13	0	0.00	5	31.87	31.90	-5	170	-2.94%
2019/06/12	0	0.00	1	31.85	31.90	-1	176	-0.57%
2019/06/11	0	0.00	3	31.90	31.90	-3	182	-1.65%
2019/06/06	0	0.00	10	32.13	32.15	-10	192	-5.20%
2019/06/05	0	0.00	1	32.60	32.50	-1	199	-0.50%
2019/06/04	2	32.43	3	32.48	32.55	-1	212	-0.47%
2019/06/03	0	0.00	4	32.19	32.35	-4	242	-1.65%
2019/05/29	1	32.10	0	0.00	32.25	1	365	0.27%
2019/05/27	6	32.20	0	0.00	32.20	6	413	1.45%
2019/05/24	0	0.00	5	32.13	32.00	-5	426	-1.17%
2019/05/23	0	0.00	6	32.01	32.05	-6	454	-1.32%
2019/05/22	0	0.00	2	32.10	32.05	-2	458	-0.44%
2019/05/21	15	31.92	3	31.60	32.05	12	464	2.59%
2019/05/20	0	0.00	4	31.75	31.75	-4	463	-0.86%
2019/05/17	0	0.00	4	31.88	31.80	-4	465	-0.86%
2019/05/16	0	0.00	3	32.30	32.30	-3	464	-0.65%
2019/05/08	0	0.00	1	33.80	33.95	-1	459	-0.22%
2019/05/07	0	0.00	1	34.10	33.90	-1	459	-0.22%
2019/05/06	0	0.00	1	33.70	33.70	-1	459	-0.22%
2019/04/30	0	0.00	1	33.75	33.75	-1	453	-0.22%
2019/04/29	1	33.85	1.1	33.85	33.80	-0.1	452	-0.02%
2019/04/26	0	0.00	1	34.10	34.20	-1	449	-0.22%
2019/04/25	0	0.00	2	34.30	34.30	-2	450	-0.44%
2019/04/24	0	0.00	2	34.15	34.15	-2	449	-0.44%
2019/04/23	3	34.25	0	0.00	34.15	3	449	0.67%
2019/04/22	2	34.25	2	34.28	34.30	0	447	0.00%
2019/04/17	8	34.35	2	34.30	34.35	6	444	1.35%
2019/04/16	4	34.19	0	0.00	34.20	4	441	0.91%
2019/04/15	2	34.18	2	34.25	34.30	0	441	0.00%
2019/04/12	3	34.07	0	0.00	34.00	3	440	0.68%
2019/04/11	1	34.20	0	0.00	34.10	1	437	0.23%
2019/04/10	4	34.30	2	34.23	34.35	2	435	0.46%
2019/04/09	7	34.46	0	0.00	34.55	7	431	1.62%
2019/04/08	5	34.25	0	0.00	34.25	5	428	1.17%
2019/04/03	2	34.15	1	34.05	34.25	1	426	0.23%
2019/04/02	2	34.10	1	34.00	34.00	1	426	0.23%
2019/04/01	4	34.05	6	34.13	34.00	-2	423	-0.47%
2019/03/29	8	34.08	8	34.00	34.20	0	421	0.00%
2019/03/28	0	0.00	8	34.09	34.05	-8	420	-1.90%
2019/03/27	3	34.33	0	0.00	34.45	3	419	0.72%
2019/03/26	0	0.00	1	34.00	34.25	-1	417	-0.24%
2019/03/22	1	34.55	0	0.00	34.50	1	412	0.24%
2019/03/21	1	34.60	0	0.00	34.65	1	407	0.25%
2019/03/20	1	34.30	9	34.30	34.30	-8	404	-1.98%
2019/03/18	0	0.00	10	34.47	34.35	-10	401	-2.49%
2019/03/15	1	34.40	0	0.00	34.40	1	404	0.25%
2019/03/14	3	34.15	2	33.98	34.15	1	399	0.25%
2019/03/12	0	0.00	10	33.90	33.85	-10	396	-2.52%
2019/03/11	0	0.00	10	33.82	33.85	-10	394	-2.54%
2019/03/08	0	0.00	10	33.94	34.00	-10	390	-2.56%
2019/03/07	0	0.00	21	35.04	34.35	-21	379	-5.54%
2019/03/06	0	0.00	7	36.00	36.10	-7	352	-1.98%
2019/03/04	12	34.10	1	34.20	34.90	11	249	4.41%
2019/02/26	1	33.40	3	33.58	34.15	-2	202	-0.99%
2019/02/25	5	33.52	3	33.22	33.20	2	184	1.08%
2019/02/22	0	0.00	1	33.25	33.00	-1	171	-0.58%
2019/02/21	0	0.00	2	31.50	31.80	-2	144	-1.39%
2019/02/19	0	0.00	1	30.70	30.80	-1	141	-0.71%
2019/02/18	0	0.00	1	30.60	30.80	-1	150	-0.66%
2019/02/13	0	0.00	1	30.35	30.70	-1	154	-0.65%
2019/02/11	0	0.00	1	29.90	29.95	-1	152	-0.66%
2019/01/30	0	0.00	1	29.75	30.00	-1	151	-0.66%
2019/01/28	0	0.00	1	29.90	30.00	-1	152	-0.66%
2019/01/24	0	0.00	3	29.40	29.45	-3	154	-1.95%
2019/01/23	0	0.00	2	29.10	29.10	-2	155	-1.28%
2019/01/21	0	0.00	3	29.30	29.20	-3	156	-1.91%
2019/01/18	0	0.00	2	29.15	29.15	-2	158	-1.26%
2019/01/17	0	0.00	4	29.10	29.05	-4	164	-2.43%
2019/01/16	0	0.00	2	28.93	28.95	-2	167	-1.20%
2019/01/15	0	0.00	5	28.90	29.00	-5	167	-2.98%
2019/01/11	0	0.00	3	28.72	28.70	-3	169	-1.77%
2019/01/10	0	0.00	1	28.75	28.75	-1	170	-0.59%
2019/01/08	0	0.00	4	28.75	28.85	-4	176	-2.26%
2019/01/07	0	0.00	6	28.47	28.60	-6	180	-3.33%
2019/01/04	0	0.00	2	27.85	28.20	-2	184	-1.08%
2019/01/02	0	0.00	4	28.55	28.45	-4	196	-2.03%
2018/12/28	0	0.00	8	28.57	28.50	-8	198	-4.03%
2018/12/27	0	0.00	28	28.59	28.60	-28	206	-13.57%
2018/12/26	0	0.00	19	28.52	28.50	-19	211	-9.00%
2018/12/25	0	0.00	24	28.46	28.60	-24	213	-11.25%
2018/12/24	0	0.00	12	28.82	29.00	-12	212	-5.66%
2018/12/21	0	0.00	1	28.60	28.60	-1	214	-0.47%
2018/12/20	0	0.00	1	28.60	28.55	-1	214	-0.47%
2018/12/19	0	0.00	1	28.85	28.85	-1	214	-0.47%
2018/12/18	0	0.00	1	28.75	28.80	-1	214	-0.47%
2018/12/17	0	0.00	1	29.10	29.15	-1	219	-0.45%
2018/12/14	0	0.00	2	28.98	29.15	-2	222	-0.90%
2018/12/13	0	0.00	2	29.15	29.25	-2	221	-0.90%
2018/12/12	0	0.00	2	28.90	29.00	-2	222	-0.90%
2018/12/11	0	0.00	2	28.48	28.60	-2	222	-0.90%
2018/12/10	0	0.00	2	28.43	28.30	-2	223	-0.90%
2018/12/07	0	0.00	2	29.53	29.70	-2	217	-0.92%
2018/12/06	0	0.00	2	29.38	29.40	-2	220	-0.91%
2018/12/05	0	0.00	2	30.43	30.50	-2	218	-0.92%
2018/12/04	0	0.00	2	31.20	31.10	-2	224	-0.89%
2018/12/03	0	0.00	7	30.67	31.40	-7	226	-3.09%
2018/11/30	0	0.00	2	30.13	30.10	-2	223	-0.90%
2018/11/29	0	0.00	6	30.13	30.10	-6	223	-2.69%
2018/11/28	0	0.00	9	29.29	29.65	-9	220	-4.08%
2018/11/27	0	0.00	1	29.10	29.15	-1	222	-0.45%
2018/11/26	0	0.00	2	28.88	28.85	-2	222	-0.90%
2018/11/23	0	0.00	2	28.75	28.80	-2	222	-0.90%
2018/11/22	0	0.00	2	29.03	28.90	-2	223	-0.89%
2018/11/21	0	0.00	3	29.15	29.25	-3	225	-1.33%
2018/11/20	0	0.00	4	29.19	29.20	-4	232	-1.72%
2018/11/19	0	0.00	2	29.30	29.45	-2	233	-0.86%
2018/11/16	0	0.00	2	29.15	29.05	-2	231	-0.86%
2018/11/15	0	0.00	2	29.18	29.25	-2	227	-0.88%
2018/11/14	0	0.00	6	28.18	28.30	-6	220	-2.73%
2018/11/13	0	0.00	1	26.50	26.80	-1	211	-0.47%
2018/11/12	0	0.00	1	26.85	26.85	-1	212	-0.47%
2018/11/09	0	0.00	2	26.85	26.90	-2	211	-0.94%
2018/11/08	0	0.00	2	27.30	27.30	-2	214	-0.93%
2018/11/06	0	0.00	2	27.05	26.90	-2	225	-0.89%
2018/11/05	0	0.00	2	27.13	27.15	-2	227	-0.88%
2018/11/02	0	0.00	2	27.10	27.25	-2	230	-0.87%
2018/11/01	0	0.00	2	26.68	26.65	-2	234	-0.85%
2018/10/31	0	0.00	2	25.95	26.05	-2	234	-0.85%
2018/10/30	0	0.00	2	25.30	25.25	-2	233	-0.86%
2018/10/29	0	0.00	2	25.15	25.15	-2	234	-0.85%
2018/10/26	0	0.00	2	25.10	25.00	-2	238	-0.84%
2018/10/25	0	0.00	2	25.23	25.10	-2	238	-0.84%
2018/10/24	0	0.00	2	26.13	26.05	-2	234	-0.85%
2018/10/23	0	0.00	2	26.65	26.50	-2	233	-0.86%
2018/10/22	0	0.00	2	26.80	27.00	-2	235	-0.85%
2018/10/19	0	0.00	2	26.50	26.75	-2	238	-0.84%
2018/10/18	0	0.00	18	27.08	27.10	-18	238	-7.56%
2018/10/17	0	0.00	44	27.16	27.00	-44	237	-18.53%
2018/10/16	7	27.30	61	27.20	27.10	-54	237	-22.75%
2018/10/15	11	27.56	28	27.53	27.40	-17	232	-7.31%
2018/10/12	0	0.00	12	27.59	27.75	-12	229	-5.22%
2018/10/11	0	0.00	59	28.12	27.95	-59	230	-25.65%
2018/10/09	0	0.00	7	31.16	31.05	-7	219	-3.18%
2018/10/08	0	0.00	10	31.31	31.20	-10	219	-4.56%
2018/10/05	0	0.00	27	31.26	31.10	-27	218	-12.34%
2018/10/04	0	0.00	24	32.25	32.10	-24	213	-11.26%
2018/10/03	0	0.00	20	33.09	32.80	-20	208	-9.58%
2018/10/02	0	0.00	7	33.18	33.15	-7	208	-3.36%
2018/10/01	0	0.00	10	33.31	33.35	-10	214	-4.67%
2018/09/28	0	0.00	14	33.28	33.20	-14	220	-6.35%
2018/09/27	0	0.00	9	33.34	33.25	-9	228	-3.94%
2018/09/26	0	0.00	7	33.41	33.40	-7	231	-3.02%
2018/09/25	0	0.00	12	33.27	33.20	-12	236	-5.07%
2018/09/21	0	0.00	16	33.28	33.10	-16	239	-6.69%
2018/09/20	0	0.00	19	33.69	33.50	-19	239	-7.94%
2018/09/19	0	0.00	6	33.98	33.95	-6	244	-2.45%
2018/09/18	0	0.00	8	33.88	33.90	-8	274	-2.91%
2018/09/17	0	0.00	7	33.91	33.90	-7	300	-2.33%
2018/09/14	0	0.00	2	34.00	34.10	-2	312	-0.64%
2018/09/13	0	0.00	2	33.73	33.80	-2	322	-0.62%
2018/09/12	0	0.00	2	33.80	33.65	-2	327	-0.61%
2018/09/11	0	0.00	7	34.04	34.10	-7	329	-2.12%
2018/09/10	0	0.00	19	34.29	33.85	-19	332	-5.72%
2018/09/07	0	0.00	11	35.67	35.60	-11	329	-3.34%
2018/09/06	0	0.00	12	36.16	36.30	-12	337	-3.56%
2018/09/05	0	0.00	11	36.39	36.30	-11	341	-3.22%
2018/09/04	0	0.00	8	36.55	36.55	-8	351	-2.28%
2018/09/03	0	0.00	14	36.60	36.65	-14	358	-3.90%
2018/08/31	0	0.00	8	36.37	36.40	-8	360	-2.22%
2018/08/30	0	0.00	4	36.46	36.40	-4	370	-1.08%
2018/08/29	0	0.00	2	36.38	36.40	-2	386	-0.52%
2018/08/28	0	0.00	2	36.35	36.25	-2	393	-0.51%
2018/08/27	19	35.88	6	35.92	36.05	13	403	3.22%
2018/08/24	9	36.08	10	36.13	36.15	-1	404	-0.25%
2018/08/23	0	0.00	6	36.25	36.20	-6	447	-1.34%
2018/08/22	0	0.00	8	36.21	36.30	-8	456	-1.75%
2018/08/21	0	0.00	4	36.30	36.35	-4	464	-0.86%
2018/08/20	0	0.00	8	36.28	36.30	-8	478	-1.67%
2018/08/17	0	0.00	18	36.45	36.35	-18	484	-3.72%
2018/08/16	0	0.00	17	36.48	36.55	-17	488	-3.48%
2018/08/15	0	0.00	31	36.71	36.75	-31	510	-6.07%
2018/08/14	0	0.00	40	36.51	36.70	-40	529	-7.56%
2018/08/13	0	0.00	75	36.51	36.55	-75	531	-14.10%
2018/08/10	0	0.00	81	36.95	36.90	-81	530	-15.25%
2018/08/09	0	0.00	65	36.62	36.60	-65	565	-11.49%
2018/08/08	0	0.00	90	36.71	36.80	-90	600	-15.00%
2018/08/07	0	0.00	75	36.90	36.85	-75	600	-12.49%
2018/08/06	0	0.00	41	37.19	37.10	-41	624	-6.57%
2018/08/03	0	0.00	40	37.16	37.15	-40	632	-6.33%
2018/08/02	15	37.18	49	37.19	37.15	-34	633	-5.37%
2018/08/01	8	37.46	38	37.49	37.40	-30	633	-4.73%
2018/07/31	4	37.49	45	37.49	37.40	-41	634	-6.46%
2018/07/30	6	37.56	7	37.75	37.45	-1	633	-0.16%
2018/07/27	0	0.00	13	37.49	37.65	-13	633	-2.05%
2018/07/26	0	0.00	14	37.26	37.30	-14	634	-2.21%
2018/07/25	0	0.00	14	37.20	37.15	-14	633	-2.21%
2018/07/24	2	36.80	11	36.93	37.20	-9	632	-1.42%
2018/07/23	0	0.00	27	36.85	36.85	-27	635	-4.25%
2018/07/20	1	37.10	2	37.10	37.05	-1	638	-0.16%
2018/07/19	1	37.15	2	37.30	37.15	-1	642	-0.16%
2018/07/18	17	37.33	0	0.00	37.40	17	650	2.61%
2018/07/17	9	37.39	7	37.36	37.45	2	649	0.31%
2018/07/16	46	37.32	1	37.30	37.35	45	650	6.92%
2018/07/12	40	36.74	0	0.00	36.90	40	659	6.07%
2018/07/10	42	36.59	4	36.58	36.75	38	664	5.72%
2018/07/09	0	0.00	12	36.33	36.20	-12	671	-1.79%
2018/07/06	51	36.57	0	0.00	36.45	51	667	7.65%
2018/07/05	2	37.53	34	37.42	37.00	-32	668	-4.79%
2018/07/04	58	37.37	0	0.00	37.20	58	668	8.68%
2018/07/03	14	37.61	1	37.50	37.50	13	669	1.94%
2018/07/02	0	0.00	4	37.69	37.65	-4	669	-0.60%
2018/06/29	14	37.55	18	37.56	37.50	-4	669	-0.60%
2018/06/28	23	37.68	19	37.68	37.55	4	671	0.60%
2018/06/27	39	37.86	19	37.84	37.75	20	671	2.98%
2018/06/26	15	39.89	17	39.85	39.95	-2	646	-0.31%
2018/06/25	16	40.17	18	40.16	40.20	-2	623	-0.32%
2018/06/22	0	0.00	33	40.20	40.15	-33	617	-5.35%
2018/06/21	0	0.00	4	40.35	40.35	-4	613	-0.65%
2018/06/20	16	40.46	30	40.39	40.35	-14	617	-2.27%
2018/06/19	26	40.66	0	0.00	40.55	26	632	4.11%
2018/06/14	3	41.40	19	41.28	41.25	-16	661	-2.42%
2018/06/13	18	41.03	10	41.04	41.05	8	655	1.22%
2018/06/12	26	41.08	22	41.15	40.95	4	661	0.60%
2018/06/11	11	41.06	13	41.07	41.10	-2	656	-0.30%
2018/06/08	0	0.00	9	40.83	40.75	-9	656	-1.37%
2018/06/07	16	40.72	9	40.68	40.60	7	669	1.04%
2018/06/06	19	40.84	14	40.97	40.70	5	669	0.75%
2018/06/05	9	41.22	9	41.33	41.05	0	662	0.00%
2018/06/04	64	41.53	9	41.48	41.55	55	682	8.06%
2018/06/01	29	41.49	10	41.43	41.35	19	723	2.63%
2018/05/31	84	41.48	0	0.00	41.50	84	748	11.23%
2018/05/30	46	40.56	0	0.00	40.85	46	710	6.47%
2018/05/29	17	40.73	1	40.90	40.80	16	709	2.26%
2018/05/28	20	40.47	0	0.00	40.85	20	710	2.82%
2018/05/25	22	40.53	0	0.00	40.35	22	734	2.99%
2018/05/24	50	40.66	0	0.00	40.65	50	769	6.50%
2018/05/23	146	40.71	0	0.00	40.70	146	769	18.98%	大買/鉅額交易
2018/05/22	64	40.67	0	0.00	40.50	64	750	8.53%
2018/05/21	80	40.17	0	0.00	40.25	80	732	10.92%
2018/05/18	112	40.05	0	0.00	40.00	112	729	15.34%	大買/鉅額交易
2018/05/17	140	40.67	9	40.53	40.30	131	728	17.99%	大買/鉅額交易
2018/05/16	10	39.87	0	0.00	40.60	10	700	1.43%
2018/05/15	41	39.53	0	0.00	39.35	41	666	6.15%
2018/05/14	12	39.50	5	39.47	39.65	7	674	1.04%
2018/05/11	29	38.67	0	0.00	39.15	29	654	4.43%
2018/05/10	14	38.54	4	38.46	38.50	10	647	1.54%
2018/05/09	38	38.40	12	38.54	38.50	26	647	4.01%
2018/05/08	23	38.70	5	38.47	38.70	18	643	2.80%
2018/05/07	41	38.41	2	38.40	38.55	39	643	6.06%
2018/05/04	21	38.21	0	0.00	38.30	21	644	3.26%
2018/05/03	45	38.22	3	38.30	38.15	42	644	6.51%
2018/05/02	66	38.49	8	38.31	38.45	58	643	9.02%
2018/04/30	8	38.33	4	38.20	38.35	4	645	0.62%
2018/04/27	2	38.18	8	38.16	38.15	-6	647	-0.93%
2018/04/26	7	38.57	5	38.38	38.10	2	646	0.31%
2018/04/25	2	38.45	0	0.00	38.70	2	644	0.31%
2018/04/24	1	38.75	9	38.79	38.60	-8	643	-1.24%
2018/04/23	1	39.50	0	0.00	39.45	1	640	0.16%
2018/04/20	4	39.75	2	39.70	39.75	2	642	0.31%
2018/04/19	23	39.68	3	39.75	39.75	20	642	3.11%
2018/04/18	0	0.00	5	39.78	39.70	-5	637	-0.78%
2018/04/17	7	39.85	6	39.85	39.70	1	641	0.16%
2018/04/16	0	0.00	7	40.19	39.85	-7	643	-1.09%
2018/04/11	13	40.36	0	0.00	40.20	13	656	1.98%
2018/04/10	0	0.00	8	39.85	40.10	-8	654	-1.22%
2018/04/09	0	0.00	7	39.96	39.95	-7	651	-1.07%
2018/04/03	85	39.94	7	39.80	40.10	78	647	12.04%
2018/04/02	15	40.09	0	0.00	40.05	15	644	2.33%
2018/03/30	2	40.50	2	40.55	40.15	0	637	0.00%
2018/03/28	8	40.50	0	0.00	40.40	8	649	1.23%
2018/03/27	37	40.72	5	40.73	40.60	32	647	4.94%
2018/03/26	0	0.00	5	40.16	40.30	-5	642	-0.78%
2018/03/23	1	39.45	7	39.76	39.70	-6	636	-0.94%
2018/03/22	0	0.00	5	40.45	40.20	-5	629	-0.79%
2018/03/21	7	41.26	0	0.00	41.00	7	612	1.14%
2018/03/20	1	41.30	6	41.29	41.30	-5	602	-0.83%
2018/03/19	15	40.81	0	0.00	40.65	15	579	2.59%
2018/03/16	2	40.73	6	40.68	40.65	-4	574	-0.70%
2018/03/14	1	40.55	0	0.00	40.40	1	564	0.18%
2018/03/13	7	40.24	0	0.00	40.45	7	561	1.25%
2018/03/12	9	40.14	0	0.00	40.05	9	550	1.64%
2018/03/09	19	40.17	0	0.00	40.05	19	545	3.48%
2018/03/08	49	40.37	0	0.00	40.15	49	543	9.01%
2018/03/07	16	40.38	1	39.80	39.80	15	520	2.88%
2018/03/06	72	39.92	0	0.00	40.00	72	477	15.07%
2018/03/05	8	39.63	0	0.00	39.40	8	457	1.75%
2018/03/02	48	39.43	0	0.00	39.45	48	454	10.55%
2018/03/01	8	39.65	0	0.00	39.70	8	455	1.75%
2018/02/27	12	39.67	17	39.67	39.50	-5	452	-1.11%
2018/02/26	22	39.40	0	0.00	39.65	22	417	5.26%
2018/02/23	1	38.25	0	0.00	38.40	1	382	0.26%
2018/02/22	6	37.93	48	37.81	37.90	-42	391	-10.74%
2018/02/21	0	0.00	48	37.89	37.95	-48	393	-12.19%
2018/02/12	0	0.00	13	37.40	37.35	-13	400	-3.24%
2018/02/09	1	37.20	14	36.78	37.10	-13	417	-3.12%
2018/02/08	6	37.80	0	0.00	37.65	6	459	1.31%
2018/02/07	0	0.00	4	36.81	36.50	-4	469	-0.85%
2018/02/06	0	0.00	5	37.01	35.95	-5	474	-1.05%
2018/02/05	3	37.90	0	0.00	38.05	3	486	0.62%
2018/01/24	2	38.73	0	0.00	38.65	2	663	0.30%
2018/01/22	7	38.59	0	0.00	38.55	7	665	1.05%
2018/01/19	2	38.55	0	0.00	38.55	2	670	0.30%
2018/01/17	16	38.58	0	0.00	38.70	16	674	2.37%
2018/01/16	43	38.45	0	0.00	38.50	43	671	6.41%
2018/01/15	31	38.31	0	0.00	38.20	31	667	4.64%
2018/01/12	0	0.00	2	38.00	38.00	-2	669	-0.30%
2018/01/11	0	0.00	3	37.93	37.85	-3	668	-0.45%
2018/01/10	0	0.00	6	38.28	38.00	-6	668	-0.90%
2018/01/09	0	0.00	12	38.35	38.25	-12	679	-1.77%
2018/01/05	0	0.00	1	39.10	38.90	-1	670	-0.15%
2018/01/04	3	39.17	0	0.00	39.05	3	671	0.45%
2018/01/03	6	38.97	0	0.00	39.05	6	675	0.89%
2018/01/02	0	0.00	2	38.50	38.65	-2	676	-0.30%