台虹 (8039)-美商高盛券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424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

台虹 (8039)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	190	47.86	148	48.01	47.65	42	8,182	0.51%	大買/大賣/
2024/11/19	23	48.09	60	48.21	48.45	-37	8,182	-0.45%
2024/11/18	60	48.06	162	48.04	48.10	-102	8,172	-1.25%	大賣/鉅額交易
2024/11/15	180	48.99	32	48.95	49.00	148	8,156	1.81%	大買/鉅額交易
2024/11/14	25	48.64	83	48.81	48.10	-58	8,169	-0.71%
2024/11/13	50	49.30	17	49.18	49.15	33	8,162	0.40%
2024/11/12	23	48.90	301	48.90	48.80	-278	8,164	-3.40%	大賣/鉅額交易
2024/11/11	50	49.99	65	49.78	49.95	-15	8,146	-0.18%
2024/11/08	58	51.51	476	51.18	50.30	-418	8,133	-5.14%	大賣/鉅額交易
2024/11/07	110	51.73	235	52.11	52.30	-125	8,099	-1.54%	大買/大賣/鉅額交易
2024/11/06	73	50.77	205	50.90	50.60	-132	8,078	-1.63%	大賣/鉅額交易
2024/11/05	205	51.87	20	51.71	51.50	185	8,073	2.29%	大買/鉅額交易
2024/11/04	169	51.68	10	52.15	51.50	159	8,106	1.96%	大買/鉅額交易
2024/11/01	178	52.13	18	51.94	52.20	160	8,138	1.97%	大買/鉅額交易
2024/10/30	66	53.54	156	53.51	53.20	-90	8,156	-1.10%	大賣/
2024/10/29	96	54.22	76	54.09	54.30	20	8,176	0.24%
2024/10/28	202	54.77	19	55.02	54.90	183	8,182	2.24%	大買/鉅額交易
2024/10/25	68	55.76	29	55.73	55.90	39	8,164	0.48%
2024/10/24	146	55.96	20	56.58	56.10	126	8,181	1.54%	大買/鉅額交易
2024/10/23	230	57.45	27	57.38	57.40	203	8,166	2.49%	大買/鉅額交易
2024/10/22	43	57.42	584	57.91	57.00	-541	8,172	-6.62%	大賣/鉅額交易
2024/10/21	96	56.04	1,154.8	57.16	57.90	-1,058.8	8,113	-13.05%	大賣/鉅額交易
2024/10/18	84	54.80	103	54.92	54.60	-19	8,044	-0.24%	大賣/
2024/10/17	79	55.61	366	55.62	55.50	-287	8,053	-3.56%	大賣/鉅額交易
2024/10/16	182.9	55.20	109.3	55.06	55.10	73.6	8,058	0.91%	大買/大賣/
2024/10/15	27	55.04	226	54.83	54.30	-199	8,049	-2.47%	大賣/鉅額交易
2024/10/14	272	54.60	269	54.73	55.20	3	8,045	0.04%	大買/大賣/
2024/10/11	150	55.03	137	54.82	55.00	13	8,024	0.16%	大買/大賣/
2024/10/09	524	55.43	58	55.92	55.30	466	8,011	5.82%	大買/鉅額交易
2024/10/08	284	56.59	71	57.70	56.60	213	7,974	2.67%	大買/鉅額交易
2024/10/07	90	60.31	412.9	60.29	59.80	-322.9	7,894	-4.09%	大賣/鉅額交易
2024/10/04	5	61.54	925	62.33	61.20	-920	7,849	-11.72%	大賣/鉅額交易
2024/10/01	175	60.72	117	60.55	61.00	58	7,691	0.75%	大買/大賣/
2024/09/30	67	60.25	115	60.28	59.90	-48	7,645	-0.63%	大賣/
2024/09/27	175	61.55	531	61.61	61.30	-356	7,626	-4.67%	大買/大賣/鉅額交易
2024/09/26	203.3	60.19	193	60.32	59.90	10.3	7,495	0.14%	大買/大賣/
2024/09/25	158	61.61	545	61.52	61.40	-387	7,397	-5.23%	大買/大賣/鉅額交易
2024/09/24	164	61.30	148	61.36	61.10	16	7,335	0.22%	大買/大賣/
2024/09/23	249	61.53	186	61.98	61.20	63	7,301	0.86%	大買/大賣/
2024/09/20	164	63.08	98	63.55	62.40	66	7,277	0.91%	大買/
2024/09/19	211	63.65	348.5	63.42	64.20	-137.5	7,245	-1.90%	大買/大賣/鉅額交易
2024/09/18	683.6	63.08	193	65.18	62.20	490.6	7,173	6.84%	大買/大賣/鉅額交易
2024/09/16	41	65.39	329	66.04	65.20	-288	7,120	-4.04%	大賣/鉅額交易
2024/09/13	3	69.30	378	67.72	68.00	-375	7,033	-5.33%	大賣/鉅額交易
2024/09/12	22	68.05	173	68.25	68.90	-151	6,719	-2.25%	大賣/鉅額交易
2024/09/11	23	63.87	48	63.88	64.00	-25	6,677	-0.37%
2024/09/10	10	63.78	92	64.40	63.00	-82	6,842	-1.20%
2024/09/09	54	63.89	23	63.73	65.60	31	6,853	0.45%
2024/09/06	143	64.62	68	64.72	64.60	75	7,062	1.06%	大買/
2024/09/05	0	0.00	119	69.36	66.50	-119	7,056	-1.69%	大賣/鉅額交易
2024/09/04	21	66.31	41	66.83	67.00	-20	6,993	-0.29%
2024/09/03	65	69.27	61	69.52	69.20	4	6,974	0.06%
2024/09/02	61	69.37	60	69.26	69.20	1	7,021	0.01%
2024/08/30	97	68.60	32.1	68.83	68.60	64.9	6,972	0.93%
2024/08/29	423	69.92	448.2	69.93	70.10	-25.2	6,895	-0.37%	大買/大賣/
2024/08/28	258	70.47	296	71.37	70.10	-38	6,491	-0.59%	大買/大賣/
2024/08/27	560.5	69.71	436	69.33	72.70	124.5	5,776	2.15%	大買/大賣/鉅額交易
2024/08/26	301	66.47	611	66.98	66.10	-310	4,644	-6.67%	大買/大賣/鉅額交易
2024/08/23	184	58.60	392	57.35	62.20	-208	3,851	-5.40%	大買/大賣/鉅額交易
2024/08/22	123	55.01	172	55.07	56.60	-49	3,321	-1.48%	大買/大賣/
2024/08/21	16	51.79	12	52.08	51.70	4	3,185	0.13%
2024/08/20	21	51.71	9	51.77	51.60	12	3,169	0.38%
2024/08/19	46	51.16	2	51.20	51.10	44	3,180	1.38%
2024/08/16	38	51.62	135	51.73	51.50	-97	3,208	-3.02%	大賣/
2024/08/15	14	49.66	58	50.33	50.50	-44	3,182	-1.38%
2024/08/14	47	49.98	63	49.73	49.55	-16	3,172	-0.50%
2024/08/13	23	49.45	27	49.36	49.40	-4	3,161	-0.13%
2024/08/12	30	49.76	20	49.69	49.80	10	3,175	0.31%
2024/08/09	25	49.49	39	49.22	49.10	-14	3,173	-0.44%
2024/08/08	7	48.86	178	48.78	48.60	-171	3,166	-5.40%	大賣/鉅額交易
2024/08/07	39	49.53	216	49.67	49.95	-177	3,178	-5.57%	大賣/鉅額交易
2024/08/06	14	47.05	378	47.39	47.20	-364	3,180	-11.44%	大賣/鉅額交易
2024/08/05	189	48.11	138	48.22	48.30	51	3,160	1.61%	大買/大賣/
2024/08/02	17	51.68	342	52.70	51.60	-325	3,166	-10.26%	大賣/鉅額交易
2024/08/01	142	55.73	30	55.84	55.20	112	3,175	3.53%	大買/鉅額交易
2024/07/31	9	55.22	47	55.16	54.60	-38	3,147	-1.21%
2024/07/30	61	54.87	66	54.72	55.80	-5	3,129	-0.16%
2024/07/29	74	55.72	63	55.26	55.00	11	3,131	0.35%
2024/07/26	104	54.23	41	54.36	54.80	63	3,127	2.01%	大買/
2024/07/23	29	55.06	458.5	54.73	54.40	-429.5	3,185	-13.48%	大賣/鉅額交易
2024/07/22	196	58.94	12	59.46	58.60	184	3,192	5.76%	大買/鉅額交易
2024/07/19	362	60.76	14	61.24	60.30	348	3,242	10.73%	大買/鉅額交易
2024/07/18	254	62.18	127	62.10	62.40	127	3,208	3.96%	大買/大賣/鉅額交易
2024/07/17	122	62.75	23	62.53	62.40	99	3,171	3.12%	大買/
2024/07/16	457	62.41	34	62.10	62.40	423	3,146	13.44%	大買/鉅額交易
2024/07/15	24	61.79	32	61.61	62.30	-8	3,114	-0.26%
2024/07/12	50	60.92	20	60.92	61.10	30	3,090	0.97%
2024/07/11	248	61.20	15	61.15	61.50	233	3,087	7.55%	大買/鉅額交易
2024/07/10	174	60.97	2	61.50	60.60	172	3,059	5.62%	大買/鉅額交易
2024/07/09	175	61.32	17	61.92	61.30	158	3,024	5.22%	大買/鉅額交易
2024/07/08	105	64.04	79	64.76	63.10	26	2,949	0.88%	大買/
2024/07/05	374	62.94	97	62.21	62.50	277	2,839	9.76%	大買/鉅額交易
2024/07/04	97	59.41	18	58.93	59.10	79	2,695	2.93%
2024/07/03	15	58.21	83	58.49	58.80	-68	2,679	-2.54%
2024/07/02	20	58.11	19	58.41	58.00	1	2,658	0.04%
2024/07/01	8	58.28	17	58.49	58.50	-9	2,639	-0.34%
2024/06/28	50	58.21	17	58.18	58.20	33	2,628	1.26%
2024/06/27	227	57.74	54	57.90	57.80	173	2,613	6.62%	大買/鉅額交易
2024/06/26	263	58.77	13	58.76	58.50	250	2,591	9.65%	大買/鉅額交易
2024/06/25	88	57.38	16	57.94	57.70	72	2,543	2.83%
2024/06/24	48	58.69	27	58.76	58.50	21	2,501	0.84%
2024/06/21	736	59.18	760	58.56	58.30	-24	2,453	-0.98%	大買/大賣/
2024/06/20	204	59.01	97	58.98	58.80	107	2,288	4.68%	大買/鉅額交易
2024/06/19	64	58.37	101	58.54	58.30	-37	2,193	-1.69%	大賣/
2024/06/18	13	58.29	53	58.18	57.70	-40	2,096	-1.91%
2024/06/17	28	58.85	134	58.94	58.60	-106	2,026	-5.23%	大賣/鉅額交易
2024/06/14	91	58.22	147	57.86	57.60	-56	1,828	-3.06%	大賣/
2024/06/13	72	58.59	373	58.44	58.90	-301	1,751	-17.18%	大賣/鉅額交易
2024/06/12	112	56.33	51	55.58	56.70	61	1,502	4.06%	大買/
2024/06/11	81	54.50	230	54.49	55.00	-149	1,423	-10.47%	大賣/鉅額交易
2024/06/07	13	54.45	9	54.22	54.00	4	1,392	0.29%
2024/06/06	366	55.02	105	53.77	53.80	261	1,332	19.58%	大買/大賣/鉅額交易
2024/06/05	5	51.64	21	51.50	51.80	-16	1,216	-1.31%
2024/06/04	38	51.74	41	51.58	52.20	-3	1,219	-0.25%
2024/06/03	36	51.83	7	51.93	51.50	29	1,220	2.38%
2024/05/31	45	52.45	0.8	52.20	52.20	44.2	1,218	3.63%
2024/05/30	89	52.26	15	52.27	52.30	74	1,215	6.09%
2024/05/29	110	53.35	1	53.30	53.20	109	1,205	9.04%	大買/鉅額交易
2024/05/28	55	54.07	2	54.30	53.70	53	1,198	4.42%
2024/05/27	77	54.51	6	53.98	54.40	71	1,181	6.01%
2024/05/24	37	52.39	5	52.24	52.40	32	1,155	2.77%
2024/05/23	20	52.79	19	52.97	52.70	1	1,157	0.09%
2024/05/22	117	52.99	16	53.27	53.90	101	1,149	8.79%	大買/鉅額交易
2024/05/21	23	51.99	8	52.06	52.10	15	1,121	1.34%
2024/05/20	31	51.90	7	52.06	52.30	24	1,153	2.08%
2024/05/17	12	51.60	12	51.50	51.60	0	1,155	0.00%
2024/05/16	11	52.01	10	52.30	52.10	1	1,166	0.09%
2024/05/15	6	52.13	8	51.85	51.40	-2	1,156	-0.17%
2024/05/14	12	51.51	48	52.07	51.30	-36	1,160	-3.10%
2024/05/13	12	51.97	37	52.30	52.30	-25	1,157	-2.16%
2024/05/10	34	51.09	20	50.94	51.20	14	1,139	1.23%
2024/05/09	59	52.45	11	52.54	52.30	48	1,111	4.32%
2024/05/08	116	53.38	56	53.50	53.30	60	1,092	5.49%	大買/
2024/05/07	58	52.41	19	52.04	53.20	39	1,034	3.77%
2024/05/06	10	51.44	42	51.09	51.50	-32	969	-3.30%
2024/05/03	23	51.27	23	51.95	50.80	0	959	0.00%
2024/05/02	107	51.79	3	52.00	51.90	104	947	10.98%	大買/鉅額交易
2024/04/30	40	51.63	80	51.68	51.50	-40	949	-4.21%
2024/04/29	43	52.37	10	51.60	52.50	33	932	3.54%
2024/04/26	8	49.74	33	50.43	49.65	-25	857	-2.91%
2024/04/25	404	50.09	3	49.02	50.50	401	828	48.42%	大買/鉅額交易
2024/04/24	34	48.08	22	48.07	47.90	12	750	1.60%
2024/04/23	15	47.35	0	0.00	47.30	15	751	2.00%
2024/04/22	16	47.58	2	47.60	47.55	14	759	1.84%
2024/04/19	29	47.52	5	47.40	47.00	24	764	3.14%
2024/04/18	0	0.00	4	48.36	48.25	-4	769	-0.52%
2024/04/17	135	48.39	5	48.71	48.75	130	787	16.50%	大買/鉅額交易
2024/04/16	29	47.04	3	47.25	47.05	26	779	3.34%
2024/04/15	1	47.85	3	47.98	47.90	-2	802	-0.25%
2024/04/12	29	48.04	8	48.00	48.00	21	814	2.58%
2024/04/11	29	47.97	3	47.93	48.05	26	834	3.12%
2024/04/10	18	48.00	10	48.17	48.20	8	863	0.93%
2024/04/09	14	47.96	9	48.32	48.00	5	867	0.58%
2024/04/08	10	47.46	8	47.05	47.60	2	864	0.23%
2024/04/03	0	0.00	21	46.59	46.80	-21	893	-2.35%
2024/04/02	1	46.45	15	46.46	46.60	-14	984	-1.42%
2024/04/01	9	46.30	7	46.21	46.30	2	1,209	0.17%
2024/03/29	0	0.00	8	46.29	46.15	-8	1,352	-0.59%
2024/03/28	27	46.42	0	0.00	46.60	27	1,371	1.97%
2024/03/27	4	45.96	4	46.21	46.15	0	1,362	0.00%
2024/03/26	8	45.65	4	45.98	45.50	4	1,356	0.29%
2024/03/25	14	45.99	0	0.00	46.05	14	1,353	1.03%
2024/03/22	31	45.97	4	45.81	46.05	27	1,350	2.00%
2024/03/21	10	45.99	54	45.92	45.80	-44	1,350	-3.26%
2024/03/20	14	45.84	11	45.93	45.95	3	1,353	0.22%
2024/03/19	38	45.53	1	45.65	45.60	37	1,355	2.73%
2024/03/18	3	45.45	2	45.40	45.45	1	1,357	0.07%
2024/03/15	0	0.00	7	45.73	45.75	-7	1,354	-0.52%
2024/03/14	2	45.88	5	45.81	45.80	-3	1,352	-0.22%
2024/03/13	4	45.84	11	45.99	45.80	-7	1,350	-0.52%
2024/03/12	0	0.00	5	45.57	45.75	-5	1,345	-0.37%
2024/03/11	2	45.18	0	0.00	45.20	2	1,344	0.15%
2024/03/08	6	44.93	14	45.34	45.00	-8	1,343	-0.60%
2024/03/07	2	46.10	43	46.12	45.60	-41	1,331	-3.08%
2024/03/06	24	46.26	85	46.26	46.55	-61	1,321	-4.62%
2024/03/05	11	46.10	20	45.84	45.75	-9	1,309	-0.69%
2024/03/04	14	45.37	16	45.74	45.65	-2	1,300	-0.15%
2024/03/01	7	45.33	82	45.47	45.30	-75	1,288	-5.82%
2024/02/29	2	45.60	78	45.63	45.60	-76	1,280	-5.94%
2024/02/27	6	46.03	17	46.08	45.90	-11	1,271	-0.87%
2024/02/26	5	46.30	49	46.12	46.30	-44	1,264	-3.48%
2024/02/23	85	46.70	70	46.73	46.50	15	1,250	1.20%
2024/02/22	3	46.85	86	46.73	46.70	-83	1,239	-6.69%
2024/02/21	2	46.50	115	47.06	47.00	-113	1,222	-9.24%	大賣/鉅額交易
2024/02/20	16	48.95	28	48.96	49.00	-12	1,182	-1.01%
2024/02/19	114	49.05	0	0.00	49.15	114	1,173	9.71%	大買/鉅額交易
2024/02/16	22	48.53	4	48.61	48.70	18	1,156	1.56%
2024/02/15	23	48.78	10	48.70	48.80	13	1,142	1.14%
2024/02/05	23	47.90	3	47.68	48.10	20	1,127	1.77%
2024/02/02	27	47.68	0	0.00	47.65	27	1,120	2.41%
2024/02/01	52	48.23	14	47.98	47.95	38	1,112	3.42%
2024/01/31	76	48.31	16	48.35	48.25	60	1,104	5.43%
2024/01/30	51	48.06	4	48.03	48.20	47	1,093	4.30%
2024/01/29	15	47.71	3	47.60	47.80	12	1,090	1.10%
2024/01/26	54	47.82	2	47.80	47.80	52	1,095	4.75%
2024/01/25	52	47.87	12	47.89	47.80	40	1,095	3.65%
2024/01/24	37	48.76	20	49.03	48.45	17	1,097	1.55%
2024/01/23	28	48.25	3	48.37	48.40	25	1,078	2.32%
2024/01/22	29	47.98	11	48.20	47.90	18	1,064	1.69%
2024/01/19	77	47.79	34	47.84	47.85	43	1,056	4.07%
2024/01/18	136	47.77	16	47.63	47.90	120	1,057	11.35%	大買/鉅額交易
2024/01/17	12	47.15	13	47.49	47.55	-1	1,042	-0.10%
2024/01/16	14	47.73	5	47.64	47.70	9	1,028	0.88%
2024/01/15	5	47.82	14	47.66	47.85	-9	1,022	-0.88%
2024/01/12	0	0.00	54	47.10	46.95	-54	1,014	-5.32%
2024/01/11	6	47.55	60	47.56	47.75	-54	1,003	-5.38%
2024/01/10	8	46.06	9	46.49	46.05	-1	986	-0.10%
2024/01/09	21	47.02	44	47.00	47.00	-23	975	-2.36%
2024/01/08	13	46.21	5	46.93	46.05	8	941	0.85%
2024/01/05	248	46.75	7	47.06	46.35	241	922	26.12%	大買/鉅額交易
2024/01/04	64	46.71	0	0.00	46.30	64	898	7.12%
2024/01/03	4	47.95	0	0.00	47.90	4	864	0.46%
2024/01/02	32	48.43	9	48.71	48.50	23	849	2.71%
2023/12/29	60	49.14	10	49.31	49.05	50	824	6.07%
2023/12/28	170	49.69	11	50.16	49.90	159	779	20.39%	大買/鉅額交易
2023/12/27	20	50.50	57	50.22	50.80	-37	683	-5.41%
2023/12/26	0	0.00	196	47.40	47.10	-196	453	-43.18%	大賣/鉅額交易
2023/12/25	39	44.37	0	0.00	45.00	39	309	12.62%
2023/12/22	3	43.30	3	43.38	43.25	0	287	0.00%
2023/12/21	5	43.31	0	0.00	43.25	5	289	1.73%
2023/12/20	0	0.00	5	42.94	42.75	-5	285	-1.75%
2023/12/19	0	0.00	9	43.03	42.85	-9	283	-3.17%
2023/12/18	0	0.00	7	43.31	43.40	-7	288	-2.42%
2023/12/15	1	43.50	32	43.44	43.40	-31	293	-10.57%
2023/12/14	2	43.25	1	43.10	43.20	1	288	0.35%
2023/12/13	2	42.70	0	0.00	42.70	2	285	0.70%
2023/12/12	2	42.60	0	0.00	42.55	2	290	0.69%
2023/12/11	5	42.65	0	0.00	42.65	5	293	1.71%
2023/12/08	0	0.00	2	42.85	42.65	-2	294	-0.68%
2023/12/07	4	42.94	1	42.90	42.80	3	296	1.01%
2023/12/06	1	42.85	1	43.00	42.95	0	301	0.00%
2023/12/04	0	0.00	3	43.20	43.10	-3	319	-0.94%
2023/12/01	0	0.00	1	42.55	42.70	-1	323	-0.31%
2023/11/30	1	42.80	2	42.65	42.55	-1	327	-0.31%
2023/11/29	1	42.70	1	42.65	42.55	0	333	0.00%
2023/11/28	3	42.70	0	0.00	42.70	3	342	0.88%
2023/11/22	1	42.45	3	42.60	42.65	-2	355	-0.56%
2023/11/21	0	0.00	2	42.38	42.40	-2	355	-0.56%
2023/11/20	1	42.20	0	0.00	42.30	1	367	0.27%
2023/11/17	6	41.95	11	41.95	42.05	-5	383	-1.31%
2023/11/16	6	42.10	10	42.16	42.00	-4	395	-1.01%
2023/11/15	0	0.00	6	42.18	42.15	-6	397	-1.51%
2023/11/14	0	0.00	11	42.14	42.20	-11	399	-2.75%
2023/11/13	1	41.55	4	41.66	41.80	-3	401	-0.75%
2023/11/10	3	41.67	2	41.60	41.65	1	404	0.25%
2023/11/09	0	0.00	13	41.75	41.75	-13	409	-3.17%
2023/11/08	3	41.80	0	0.00	42.00	3	412	0.73%
2023/11/07	3	41.80	0	0.00	41.85	3	415	0.72%
2023/11/06	3	41.87	0	0.00	42.10	3	417	0.72%
2023/11/03	6	41.39	2	41.73	41.65	4	423	0.94%
2023/11/02	7	41.33	0	0.00	41.30	7	422	1.66%
2023/11/01	28	40.84	1	40.90	41.05	27	418	6.45%
2023/10/31	0	0.00	4	41.95	41.55	-4	404	-0.99%
2023/10/30	0	0.00	3	41.93	42.05	-3	403	-0.74%
2023/10/27	0	0.00	1	42.20	41.85	-1	403	-0.25%
2023/10/26	0	0.00	20	42.38	42.10	-20	404	-4.94%
2023/10/23	14	41.04	6	41.08	40.95	8	397	2.01%
2023/10/20	18	40.97	8	41.04	41.15	10	391	2.55%
2023/10/18	31	41.97	34	41.55	42.05	-3	386	-0.78%
2023/10/16	0	0.00	1	42.65	42.65	-1	379	-0.26%
2023/10/13	2	42.60	0	0.00	42.85	2	383	0.52%
2023/10/12	7	42.51	12	42.48	42.65	-5	382	-1.31%
2023/10/11	4	42.58	13	42.53	42.40	-9	381	-2.36%
2023/10/06	1	42.65	0	0.00	42.95	1	378	0.26%
2023/10/05	1	42.75	0	0.00	42.90	1	376	0.27%
2023/10/04	5	42.43	0	0.00	42.45	5	375	1.33%
2023/10/03	1	42.85	0	0.00	42.70	1	372	0.27%
2023/10/02	6	42.86	0	0.00	42.90	6	375	1.60%
2023/09/28	2	42.63	0	0.00	42.65	2	384	0.52%
2023/09/27	1	42.35	0	0.00	42.55	1	384	0.26%
2023/09/26	0	0.00	2	42.35	42.60	-2	383	-0.52%
2023/09/22	0	0.00	6	42.52	42.70	-6	379	-1.58%
2023/09/21	2	42.78	0	0.00	42.65	2	379	0.53%
2023/09/20	4	43.23	4	43.20	43.30	0	372	0.00%
2023/09/19	2	44.18	1	44.30	44.15	1	365	0.27%
2023/09/18	8	44.25	0	0.00	44.30	8	362	2.21%
2023/09/15	0	0.00	13	44.18	44.50	-13	359	-3.62%
2023/09/12	6	44.03	2	44.15	44.15	4	351	1.14%
2023/09/11	24	43.74	8	43.89	44.10	16	353	4.53%
2023/09/08	33	44.07	28	44.22	44.00	5	350	1.43%
2023/09/07	22	44.78	0	0.00	44.60	22	343	6.41%
2023/09/06	8	44.36	0	0.00	44.35	8	332	2.40%
2023/09/05	15	44.12	0	0.00	44.20	15	328	4.56%
2023/09/04	5	44.21	0	0.00	44.05	5	323	1.54%
2023/09/01	21	43.83	3	43.50	43.75	18	319	5.63%
2023/08/31	35	43.58	0	0.00	43.80	35	320	10.93%
2023/08/30	5	42.96	0	0.00	43.10	5	312	1.60%
2023/08/29	9	42.32	0	0.00	42.50	9	309	2.90%
2023/08/28	17	42.40	0	0.00	42.35	17	312	5.43%
2023/08/25	3	42.92	0	0.00	42.90	3	309	0.97%
2023/08/24	64	43.58	0	0.00	43.15	64	307	20.80%
2023/08/23	27	43.12	0	0.00	43.50	27	294	9.18%
2023/08/22	17	42.59	0	0.00	42.80	17	278	6.10%
2023/08/21	8	41.82	0	0.00	42.15	8	266	3.01%
2023/08/18	14	41.63	1	41.95	41.80	13	264	4.92%
2023/08/17	10	42.07	0	0.00	42.30	10	260	3.83%
2023/08/16	7	42.14	0	0.00	42.20	7	256	2.73%
2023/08/15	38	42.82	0	0.00	42.70	38	251	15.09%
2023/08/14	10	42.27	2	42.55	42.35	8	245	3.26%
2023/08/11	22	42.67	0	0.00	42.90	22	245	8.97%
2023/08/10	5	42.31	3	42.40	42.45	2	241	0.83%
2023/08/09	45	43.11	1	42.95	42.70	44	237	18.51%
2023/08/08	35	42.95	14	42.91	42.90	21	227	9.22%
2023/08/07	7	42.02	0	0.00	42.15	7	221	3.16%
2023/08/02	7	42.11	0	0.00	42.10	7	223	3.13%
2023/08/01	2	42.25	0	0.00	42.00	2	221	0.90%
2023/07/31	48	42.11	0.8	41.35	42.05	47.2	219	21.50%
2023/07/28	6	41.97	0.1	42.20	41.90	5.9	214	2.76%
2023/07/27	8	42.91	0	0.00	42.55	8	215	3.72%
2023/07/26	8	41.86	1	41.95	42.05	7	210	3.33%
2023/07/25	13	41.97	0	0.00	41.70	13	210	6.17%
2023/07/24	16	41.72	0	0.00	41.70	16	212	7.54%
2023/07/19	2	42.28	14	42.77	42.30	-12	201	-5.95%
2023/07/18	1	42.90	0	0.00	42.90	1	198	0.50%
2023/07/17	0	0.00	1	42.10	42.15	-1	194	-0.51%
2023/07/12	0	0.00	11	41.20	41.30	-11	195	-5.62%
2023/07/10	1	41.35	11	41.27	41.35	-10	194	-5.14%
2023/07/07	2	41.55	9	41.50	41.40	-7	192	-3.63%
2023/07/06	38	44.06	0	0.00	44.10	38	187	20.23%
2023/07/05	11	43.74	0	0.00	43.80	11	175	6.26%
2023/07/04	3	43.55	0	0.00	43.70	3	173	1.73%
2023/06/29	2	43.80	0	0.00	43.70	2	170	1.17%
2023/06/28	3	43.60	0	0.00	43.65	3	169	1.77%
2023/06/21	0	0.00	15.3	43.52	43.60	-15.3	167	-9.17%
2023/06/20	1	43.70	0	0.00	43.70	1	167	0.60%
2023/06/19	0	0.00	10	43.84	43.65	-10	166	-5.99%
2023/06/16	0	0.00	11	44.40	44.20	-11	165	-6.65%
2023/06/15	12	43.33	0	0.00	43.75	12	159	7.50%
2023/06/14	6	42.88	3.1	42.75	42.75	2.9	156	1.86%
2023/06/12	0	0.00	1	42.50	42.50	-1	159	-0.63%
2023/06/07	10	42.77	9	42.50	42.75	1	170	0.59%
2023/06/06	4	42.61	0	0.00	42.70	4	173	2.31%
2023/06/02	0	0.00	8.8	42.24	42.25	-8.8	172	-5.11%
2023/06/01	0	0.00	5	42.38	42.40	-5	172	-2.90%
2023/05/31	1	42.40	3.2	42.36	42.45	-2.2	168	-1.28%
2023/05/24	7.5	42.42	0	0.00	42.50	7.5	167	4.45%
2023/05/19	1	42.30	11	42.29	42.30	-10	167	-5.96%
2023/05/18	0	0.00	16	42.57	42.40	-16	167	-9.56%
2023/05/17	0.5	42.85	0	0.00	42.55	0.5	166	0.31%
2023/05/15	0	0.00	1	41.80	41.80	-1	163	-0.61%
2023/05/11	0	0.00	2	42.05	42.60	-2	165	-1.21%
2023/05/10	2.5	42.70	1	42.60	42.60	1.5	162	0.92%
2023/05/09	1	41.50	0	0.00	41.70	1	163	0.61%
2023/05/08	1	41.95	0	0.00	41.95	1	162	0.62%
2023/05/04	1	42.10	0	0.00	42.30	1	163	0.61%
2023/05/03	0	0.00	4	41.43	42.55	-4	163	-2.45%
2023/04/26	0	0.00	3.5	41.94	41.90	-3.5	150	-2.30%
2023/04/25	0	0.00	2	41.58	41.95	-2	150	-1.33%
2023/04/21	0	0.00	9	42.01	41.90	-9	145	-6.18%
2023/04/20	0	0.00	6	42.50	42.20	-6	141	-4.23%
2023/04/19	0	0.00	10.1	42.73	42.70	-10.1	139	-7.26%
2023/04/14	4	42.54	1	42.50	42.55	3	134	2.23%
2023/04/13	0	0.00	2	42.60	42.60	-2	133	-1.49%
2023/04/12	0	0.00	1.1	42.61	42.60	-1.1	135	-0.81%
2023/04/11	5	42.65	6	42.60	42.70	-1	136	-0.73%
2023/04/10	0	0.00	1	42.55	42.55	-1	136	-0.73%
2023/04/07	0	0.00	1	42.50	42.55	-1	136	-0.73%
2023/04/06	0	0.00	5	42.50	42.60	-5	136	-3.67%
2023/03/31	0	0.00	3	42.60	42.60	-3	136	-2.20%
2023/03/29	0	0.00	3.2	42.76	42.50	-3.2	137	-2.31%
2023/03/27	0	0.00	6	43.00	43.15	-6	143	-4.19%
2023/03/23	0	0.00	2	42.65	42.45	-2	145	-1.37%
2023/03/22	1.4	42.16	0.6	42.05	42.20	0.8	145	0.53%
2023/03/21	0	0.00	1	41.85	42.00	-1	144	-0.69%
2023/03/17	0	0.00	5	41.85	41.85	-5	141	-3.53%
2023/03/15	6.7	42.75	1	42.65	42.70	5.7	136	4.16%
2023/03/14	5	42.60	0	0.00	42.60	5	134	3.71%
2023/03/13	0	0.00	4	42.61	42.65	-4	132	-3.02%
2023/03/10	0	0.00	28	42.44	42.35	-28	126	-22.11%
2023/03/09	0	0.00	16	43.30	42.90	-16	123	-12.99%
2023/03/08	10.3	43.80	1	42.75	43.85	9.3	118	7.87%
2023/03/06	2	42.65	0	0.00	42.60	2	106	1.87%
2023/03/02	1	42.45	0	0.00	42.55	1	107	0.93%
2023/03/01	0	0.00	5	42.45	42.55	-5	108	-4.59%
2023/02/24	0	0.00	5	42.66	42.70	-5	109	-4.56%
2023/02/23	0	0.00	4	42.61	42.60	-4	109	-3.67%
2023/02/22	0	0.00	3	42.10	42.30	-3	108	-2.76%
2023/02/17	7	41.75	5	41.78	41.85	2	115	1.73%
2023/02/16	0	0.00	17	41.90	41.95	-17	125	-13.53%
2023/02/15	1	41.75	2	42.00	41.65	-1	127	-0.79%
2023/02/14	0	0.00	1	41.85	42.00	-1	129	-0.77%
2023/02/13	4	42.05	0	0.00	41.75	4	130	3.06%
2023/02/10	0	0.00	2	41.85	41.70	-2	131	-1.52%
2023/02/09	0	0.00	6	42.20	42.10	-6	130	-4.59%
2023/02/08	0	0.00	20	42.30	42.45	-20	132	-15.12%
2023/02/07	18	42.51	0	0.00	42.35	18	134	13.34%
2023/02/06	5	42.18	0	0.00	42.05	5	141	3.53%
2023/02/03	2	42.10	0	0.00	42.00	2	142	1.41%
2023/02/02	7	42.03	0	0.00	42.10	7	143	4.89%
2023/02/01	7	41.99	10	41.92	41.95	-3	144	-2.07%
2023/01/31	12	41.84	5	41.65	41.90	7	148	4.70%
2023/01/30	3	41.25	0	0.00	41.25	3	156	1.92%
2023/01/17	5	41.11	10	41.02	41.10	-5	161	-3.09%
2023/01/16	3	41.07	11	41.09	41.20	-8	165	-4.83%
2023/01/13	0	0.00	3	41.28	41.20	-3	168	-1.79%
2023/01/12	1	41.15	7	41.21	41.15	-6	199	-3.01%
2023/01/11	1	41.45	1	41.50	41.45	0	199	0.00%
2023/01/10	1	41.55	1	41.40	41.55	0	201	0.00%
2023/01/09	1	41.55	2	41.80	41.70	-1	204	-0.49%
2023/01/06	3	41.48	8	41.49	41.35	-5	203	-2.45%
2023/01/05	1	41.35	4	41.44	41.35	-3	206	-1.45%
2023/01/04	2	41.25	5	41.47	41.35	-3	208	-1.44%
2023/01/03	0	0.00	4	41.00	40.85	-4	210	-1.90%
2022/12/30	0	0.00	9	40.83	41.20	-9	211	-4.26%
2022/12/29	0	0.00	3	40.53	40.80	-3	211	-1.42%
2022/12/28	1	40.70	6	40.73	40.75	-5	210	-2.38%
2022/12/27	4	41.00	0	0.00	40.95	4	210	1.90%
2022/12/26	4	40.75	0	0.00	41.00	4	211	1.89%
2022/12/23	7	41.11	3	41.12	41.00	4	212	1.88%
2022/12/22	1	41.30	2	41.40	41.25	-1	215	-0.46%
2022/12/21	0	0.00	15	41.33	41.20	-15	217	-6.91%
2022/12/20	3	41.33	2	42.00	41.40	1	216	0.46%
2022/12/19	1	41.95	0	0.00	41.95	1	216	0.46%
2022/12/16	34	41.30	4	41.25	41.10	30	215	13.94%
2022/12/15	0	0.00	3	41.73	41.80	-3	213	-1.40%
2022/12/14	1	41.70	4	41.85	41.60	-3	215	-1.39%
2022/12/13	1	41.60	2	41.48	41.50	-1	215	-0.46%
2022/12/12	3	41.45	0	0.00	41.55	3	216	1.38%
2022/12/09	2	41.45	11	41.29	41.60	-9	219	-4.10%
2022/12/08	0	0.00	10	41.28	41.40	-10	220	-4.53%
2022/12/07	4	41.76	13	41.73	41.55	-9	222	-4.05%
2022/12/06	3	42.50	8	42.53	42.30	-5	222	-2.25%
2022/12/05	4	43.01	0	0.00	42.90	4	225	1.78%
2022/12/02	0	0.00	4	42.60	42.80	-4	227	-1.76%
2022/12/01	0	0.00	1	42.55	42.95	-1	228	-0.44%
2022/11/30	1	42.50	5	42.25	42.50	-4	228	-1.75%
2022/11/29	0	0.00	3	41.98	42.10	-3	229	-1.31%
2022/11/28	0	0.00	6	41.88	41.85	-6	229	-2.61%
2022/11/24	1	42.80	1	42.55	42.60	0	232	0.00%
2022/11/23	1	42.40	6	42.32	42.40	-5	233	-2.14%
2022/11/22	0	0.00	2	41.93	42.25	-2	235	-0.85%
2022/11/21	5	42.00	10	42.03	41.95	-5	238	-2.09%
2022/11/18	3	42.20	15	42.07	42.20	-12	239	-5.01%
2022/11/17	12	42.14	0	0.00	42.35	12	241	4.97%
2022/11/16	1	42.10	16	41.98	41.75	-15	240	-6.25%
2022/11/15	6	42.08	18	42.14	42.30	-12	238	-5.03%
2022/11/14	16	42.09	30	41.86	42.30	-14	238	-5.87%
2022/11/11	9	41.63	13	41.69	41.55	-4	230	-1.73%
2022/11/10	35	41.43	4	41.48	41.55	31	230	13.42%
2022/11/09	8	41.61	17	41.67	41.55	-9	230	-3.90%
2022/11/08	9	41.57	6	41.59	41.65	3	230	1.30%
2022/11/07	4	41.30	3	41.05	41.30	1	231	0.43%
2022/11/04	9	41.30	12	41.16	41.25	-3	232	-1.29%
2022/11/03	82	41.25	6	41.38	41.50	76	231	32.76%
2022/11/02	50	41.08	30	41.33	40.80	20	230	8.69%
2022/11/01	22	40.48	10	40.38	40.60	12	220	5.45%
2022/10/31	17	40.40	18	40.51	40.20	-1	219	-0.45%
2022/10/28	39	40.67	2	40.45	40.60	37	222	16.66%
2022/10/27	68	40.35	4	40.30	40.60	64	222	28.75%
2022/10/26	106	40.07	5	39.84	40.00	101	221	45.57%	大買/鉅額交易
2022/10/25	69	39.43	0	0.00	39.00	69	217	31.75%
2022/10/24	52	38.54	0	0.00	38.55	52	212	24.43%
2022/10/21	24	37.21	3	37.50	36.90	21	211	9.92%
2022/10/20	151	37.09	14	38.29	36.90	137	211	64.68%	大買/鉅額交易
2022/10/19	6	39.05	14	39.02	39.20	-8	184	-4.33%
2022/10/18	12	39.15	20	39.07	39.30	-8	186	-4.28%
2022/10/17	46	38.29	0	0.00	39.35	46	190	24.18%
2022/10/14	7	38.74	7	38.68	38.70	0	191	0.00%
2022/10/13	6	38.25	6	38.18	37.85	0	197	0.00%
2022/10/12	1	38.85	1	38.65	38.65	0	205	0.00%
2022/10/11	9	39.09	1	38.70	38.70	8	208	3.84%
2022/10/07	0	0.00	6	40.25	40.10	-6	210	-2.85%
2022/10/06	45	40.32	5	40.24	40.60	40	213	18.73%
2022/10/05	5	39.85	1	39.85	39.80	4	215	1.85%
2022/10/04	1	39.85	4	39.80	39.80	-3	220	-1.36%
2022/10/03	3	39.58	10	39.58	39.65	-7	226	-3.09%
2022/09/30	2	39.18	3	39.43	39.55	-1	230	-0.43%
2022/09/29	4	38.65	1	39.50	40.30	3	235	1.28%
2022/09/28	19	39.13	3	38.87	38.70	16	242	6.61%
2022/09/27	0	0.00	1	39.65	39.65	-1	248	-0.40%
2022/09/26	10	39.78	0	0.00	39.50	10	252	3.97%
2022/09/23	31	40.63	1	40.60	40.60	30	253	11.82%
2022/09/22	2	40.58	2	40.45	40.55	0	255	0.00%
2022/09/21	2	40.78	22	40.70	40.70	-20	257	-7.76%
2022/09/20	2	41.08	11	40.88	41.10	-9	255	-3.52%
2022/09/19	1	41.20	6	40.96	41.20	-5	256	-1.95%
2022/09/16	1	41.40	1	41.20	41.40	0	257	0.00%
2022/09/15	37	41.69	0	0.00	41.70	37	259	14.23%
2022/09/14	0	0.00	2	41.70	41.75	-2	261	-0.77%
2022/09/13	3	41.72	0	0.00	41.70	3	261	1.15%
2022/09/12	2	41.45	2	41.20	41.45	0	260	0.00%
2022/09/08	20	40.85	0	0.00	41.20	20	259	7.72%
2022/09/07	4	40.60	1	40.55	40.55	3	257	1.17%
2022/09/02	0	0.00	2	40.75	40.80	-2	259	-0.77%
2022/09/01	15	40.82	3	40.80	40.80	12	259	4.62%
2022/08/31	0	0.00	1	40.90	40.90	-1	258	-0.39%
2022/08/30	4	40.95	1	40.90	40.90	3	259	1.16%
2022/08/29	8	41.15	1	40.45	41.10	7	255	2.74%
2022/08/26	1	41.10	0	0.00	41.10	1	252	0.40%
2022/08/25	0	0.00	1	41.15	41.15	-1	251	-0.40%
2022/08/24	1	41.15	0	0.00	41.15	1	253	0.39%
2022/08/22	1	41.50	1	41.50	41.50	0	256	0.00%
2022/08/19	12	41.56	0	0.00	41.70	12	256	4.68%
2022/08/18	35	41.53	1	41.60	41.60	34	256	13.24%
2022/08/17	30	41.39	11	41.30	41.40	19	261	7.27%
2022/08/16	6	41.40	0	0.00	41.40	6	261	2.30%
2022/08/12	53	41.15	0	0.00	41.30	53	280	18.88%
2022/08/11	24	40.84	2	40.78	40.85	22	280	7.85%
2022/08/10	3	40.40	8	40.39	40.35	-5	281	-1.78%
2022/08/09	1	40.45	7	40.45	40.50	-6	281	-2.13%
2022/08/08	2	40.63	7	40.66	40.65	-5	283	-1.76%
2022/08/05	1	40.90	1	40.95	40.95	0	285	0.00%
2022/08/04	26	40.86	16	40.72	40.75	10	285	3.50%
2022/08/03	70	41.15	2	41.05	41.20	68	283	24.03%
2022/08/02	5	41.03	0	0.00	41.10	5	281	1.78%
2022/08/01	3	41.42	0	0.00	41.35	3	278	1.08%
2022/07/29	4	41.25	7	41.28	41.15	-3	276	-1.09%
2022/07/28	11	41.20	0	0.00	41.20	11	276	3.97%
2022/07/27	46.6	40.32	13.5	40.24	40.45	33	272	12.12%
2022/07/26	0	0.00	36	40.44	40.35	-36	268	-13.39%
2022/07/25	0	0.00	6	40.60	40.60	-6	267	-2.24%
2022/07/22	0	0.00	16	40.88	40.85	-16	268	-5.96%
2022/07/21	0	0.00	21	40.78	41.00	-21	269	-7.78%
2022/07/20	10.9	40.93	43	40.83	40.70	-32.1	267	-11.97%
2022/07/19	13	43.01	3	42.95	43.20	10	264	3.78%
2022/07/18	0	0.00	8	43.07	43.00	-8	255	-3.13%
2022/07/15	6	43.15	0	0.00	43.30	6	251	2.39%
2022/07/14	0	0.00	6	42.03	42.50	-6	249	-2.41%
2022/07/13	1.1	42.64	2.2	41.75	41.75	-1.1	246	-0.46%
2022/07/12	3	41.10	18	41.33	41.25	-15	243	-6.17%
2022/07/11	2.1	41.65	17	41.39	42.00	-14.9	244	-6.10%
2022/07/08	0	0.00	11	41.94	41.65	-11	240	-4.58%
2022/07/07	22.3	41.81	7.9	41.77	41.95	14.4	237	6.05%
2022/07/06	20	42.39	7	42.96	41.75	13	233	5.57%
2022/07/05	35	43.26	9	43.19	43.15	26	227	11.42%
2022/07/04	9	43.49	4	43.64	43.40	5	219	2.28%
2022/07/01	3	43.67	3	43.78	43.65	0	218	0.00%
2022/06/30	4	44.75	5	44.59	44.55	-1	214	-0.47%
2022/06/29	9	45.13	23	45.13	45.30	-14	215	-6.50%
2022/06/28	0	0.00	2	45.05	44.85	-2	212	-0.94%
2022/06/27	0	0.00	8	45.26	45.20	-8	214	-3.73%
2022/06/24	0	0.00	6	44.89	44.65	-6	216	-2.78%
2022/06/23	0	0.00	11	44.11	44.25	-11	228	-4.81%
2022/06/22	0	0.00	1	44.50	44.40	-1	225	-0.44%
2022/06/21	0	0.00	1	45.60	45.60	-1	227	-0.44%
2022/06/20	5	44.86	4	44.70	44.25	1	231	0.43%
2022/06/17	0	0.00	10	45.50	45.40	-10	232	-4.30%
2022/06/16	0	0.00	1	45.90	45.90	-1	235	-0.42%
2022/06/15	0	0.00	1	46.85	46.70	-1	237	-0.42%
2022/06/14	9	45.40	1	45.70	45.70	8	238	3.35%
2022/06/13	4	46.16	13	46.11	45.85	-9	248	-3.62%
2022/06/10	3	46.68	1	46.70	46.65	2	258	0.77%
2022/06/09	4	46.96	0	0.00	46.95	4	265	1.51%
2022/06/08	5	46.82	1	46.75	46.90	4	275	1.45%
2022/06/06	3	46.90	0	0.00	46.90	3	290	1.03%
2022/06/02	7	46.94	0	0.00	46.80	7	305	2.29%
2022/06/01	6	47.21	3	47.02	47.20	3	314	0.96%
2022/05/31	10	47.27	0	0.00	47.30	10	319	3.13%
2022/05/30	15	47.18	0	0.00	47.05	15	321	4.67%
2022/05/27	8	47.00	0	0.00	46.95	8	321	2.49%
2022/05/26	10	47.08	0	0.00	46.80	10	325	3.07%
2022/05/25	26	47.05	0	0.00	47.20	26	327	7.93%
2022/05/24	10	46.68	2	46.75	46.55	8	334	2.39%
2022/05/23	12	47.05	2	46.88	47.00	10	345	2.89%
2022/05/20	13	46.83	0	0.00	46.90	13	364	3.57%
2022/05/19	35	45.61	0	0.00	45.75	35	376	9.29%
2022/05/18	18	45.74	13	45.70	45.65	5	383	1.31%
2022/05/17	2	45.63	2	45.65	45.65	0	389	0.00%
2022/05/16	15	45.43	0	0.00	45.50	15	394	3.80%
2022/05/13	4	44.90	0	0.00	45.10	4	402	0.99%
2022/05/12	3	44.62	0	0.00	44.60	3	405	0.74%
2022/05/11	1	44.90	0	0.00	44.90	1	408	0.25%
2022/05/10	2	44.63	2	45.00	45.10	0	413	0.00%
2022/05/09	2	44.13	0	0.00	44.20	2	416	0.48%
2022/05/06	3	44.42	0	0.00	44.50	3	420	0.71%
2022/05/05	7	44.31	0	0.00	44.60	7	421	1.66%
2022/05/04	4	44.06	0	0.00	44.05	4	422	0.95%
2022/04/29	1	43.60	30	43.76	43.80	-29	433	-6.70%
2022/04/28	0	0.00	44	43.90	44.00	-44	434	-10.12%
2022/04/27	1	43.40	3	43.52	43.60	-2	433	-0.46%
2022/04/26	0	0.00	5	43.86	43.90	-5	430	-1.16%
2022/04/25	0	0.00	6	44.16	43.90	-6	434	-1.38%
2022/04/22	0	0.00	3	44.72	44.70	-3	439	-0.68%
2022/04/21	0	0.00	1	45.00	45.00	-1	442	-0.23%
2022/04/19	0	0.00	4	44.66	44.80	-4	445	-0.90%
2022/04/18	0	0.00	8	44.59	44.55	-8	449	-1.78%
2022/04/15	1	45.05	3	44.43	44.95	-2	456	-0.44%
2022/04/14	2	44.50	1	44.35	44.50	1	456	0.22%
2022/04/13	0	0.00	37	44.44	44.35	-37	460	-8.03%
2022/04/12	5	44.82	9	44.66	44.50	-4	462	-0.87%
2022/04/11	0	0.00	3	44.70	44.75	-3	465	-0.64%
2022/04/06	0	0.00	23	45.04	45.00	-23	480	-4.79%
2022/04/01	9	44.96	0	0.00	45.15	9	488	1.84%
2022/03/31	0	0.00	4	45.15	45.10	-4	493	-0.81%
2022/03/30	5	45.28	14	45.24	45.35	-9	502	-1.79%
2022/03/29	0	0.00	60	45.06	44.90	-60	505	-11.87%
2022/03/28	0	0.00	16	44.93	45.30	-16	503	-3.18%
2022/03/25	0	0.00	10	45.13	45.05	-10	491	-2.04%
2022/03/24	2	45.13	19	45.11	45.10	-17	493	-3.45%
2022/03/23	2	45.73	75	45.66	45.65	-73	495	-14.73%
2022/03/22	7	45.10	31	45.12	45.50	-24	491	-4.88%
2022/03/21	19	44.93	0	0.00	45.25	19	491	3.86%
2022/03/18	17	44.45	17	44.36	44.45	0	490	0.00%
2022/03/17	32	44.14	32	44.08	44.20	0	494	0.00%
2022/03/16	89.8	43.74	89	43.74	43.50	0.8	491	0.15%
2022/03/15	21	43.75	61	43.72	43.90	-40	485	-8.25%
2022/03/14	2	44.15	18	43.99	43.90	-16	475	-3.37%
2022/03/11	7	44.63	13	44.55	44.35	-6	470	-1.28%
2022/03/10	23	45.17	42	45.15	44.90	-19	466	-4.07%
2022/03/09	0	0.00	59	44.86	44.85	-59	462	-12.76%
2022/03/08	23	44.93	19	44.93	45.15	4	461	0.87%
2022/03/07	1	45.15	47	45.14	45.15	-46	451	-10.18%
2022/03/04	7	45.94	41	45.91	46.25	-34	449	-7.56%
2022/03/03	84	46.23	38	46.22	46.30	46	451	10.18%
2022/03/02	23	46.33	28	46.12	46.20	-5	471	-1.06%
2022/03/01	59	46.28	0	0.00	46.40	59	473	12.46%
2022/02/25	7	45.95	35	45.69	45.70	-28	472	-5.93%
2022/02/24	39	46.09	17	46.07	45.75	22	469	4.68%
2022/02/23	0	0.00	2	45.98	46.35	-2	461	-0.43%
2022/02/22	2	46.05	3	46.77	46.10	-1	453	-0.22%
2022/02/21	64	47.33	0	0.00	47.45	64	434	14.72%
2022/02/18	10	46.18	0	0.00	46.10	10	407	2.46%
2022/02/16	0	0.00	3	46.03	46.05	-3	402	-0.75%
2022/02/15	0	0.00	4	46.11	45.95	-4	398	-1.00%
2022/02/14	4	46.30	3	46.18	46.30	1	391	0.26%
2022/02/11	8	46.74	0	0.00	46.75	8	391	2.04%
2022/02/10	10	46.81	0	0.00	46.75	10	397	2.51%
2022/02/09	0	0.00	1	46.70	46.90	-1	421	-0.24%
2022/02/08	23	46.61	0	0.00	46.70	23	426	5.39%
2022/02/07	4	46.40	1	46.15	46.50	3	438	0.68%
2022/01/25	13	46.17	0	0.00	46.15	13	442	2.94%
2022/01/21	1	46.50	0	0.00	46.50	1	440	0.23%
2022/01/20	23	46.93	0	0.00	47.00	23	444	5.17%
2022/01/19	0	0.00	1	47.20	47.20	-1	450	-0.22%
2022/01/18	22	47.25	3	47.15	47.20	19	450	4.22%
2022/01/17	2	47.15	0	0.00	47.25	2	446	0.45%
2022/01/14	0	0.00	5	46.23	46.25	-5	444	-1.13%
2022/01/13	14	46.75	0	0.00	46.95	14	464	3.02%
2022/01/12	0	0.00	11	46.75	46.80	-11	466	-2.36%
2022/01/11	14	46.98	0	0.00	46.85	14	468	2.99%
2022/01/10	0	0.00	9	47.05	47.20	-9	466	-1.93%
2022/01/07	13	47.18	1	47.00	47.20	12	464	2.58%
2022/01/06	0	0.00	1	47.15	47.15	-1	463	-0.22%
2022/01/05	0	0.00	3	47.05	46.95	-3	463	-0.65%
2022/01/04	0	0.00	19	47.29	47.15	-19	464	-4.09%
2022/01/03	20	47.89	0	0.00	47.65	20	462	4.33%
2021/12/28	30	47.50	0	0.00	47.60	30	454	6.60%
2021/12/27	0	0.00	3	47.12	47.20	-3	454	-0.66%
2021/12/24	9	46.88	4	46.93	47.05	5	462	1.08%
2021/12/23	1	46.55	16	46.50	46.60	-15	459	-3.26%
2021/12/22	0	0.00	1	46.35	46.35	-1	467	-0.21%
2021/12/21	0	0.00	20	45.82	46.00	-20	469	-4.26%
2021/12/17	0	0.00	7	45.75	45.65	-7	470	-1.49%
2021/12/16	0	0.00	6	46.20	46.15	-6	466	-1.28%
2021/12/15	0	0.00	10	46.15	46.10	-10	477	-2.10%
2021/12/14	0	0.00	5	46.55	46.50	-5	479	-1.04%
2021/12/13	22	46.81	1	47.20	47.15	21	480	4.37%
2021/12/10	2	46.30	0	0.00	46.05	2	488	0.41%
2021/12/09	0	0.00	18	46.48	46.15	-18	491	-3.66%
2021/12/08	0	0.00	2	46.65	46.65	-2	489	-0.41%
2021/12/07	0	0.00	32	46.73	46.70	-32	490	-6.53%
2021/12/06	8	47.22	0	0.00	46.95	8	489	1.63%
2021/12/03	22	47.25	0	0.00	47.20	22	496	4.43%
2021/12/02	4	46.88	0	0.00	46.70	4	500	0.80%
2021/12/01	4	47.14	1	47.20	47.20	3	501	0.60%
2021/11/30	4	47.43	1	47.45	47.45	3	506	0.59%
2021/11/29	4	47.09	0	0.00	46.80	4	510	0.78%
2021/11/25	22	46.68	16	46.63	46.45	6	512	1.17%
2021/11/24	4	46.26	0	0.00	46.35	4	515	0.78%
2021/11/23	5	46.36	3	46.13	46.10	2	517	0.39%
2021/11/22	5	46.23	0	0.00	46.45	5	524	0.95%
2021/11/19	3	46.22	0	0.00	46.10	3	531	0.56%
2021/11/18	3	46.23	7	46.12	46.15	-4	538	-0.74%
2021/11/17	2	46.10	0	0.00	46.25	2	547	0.37%
2021/11/16	1	46.20	8	46.23	46.25	-7	572	-1.22%
2021/11/15	2	46.05	1	46.20	46.20	1	584	0.17%
2021/11/12	1	45.40	20	45.46	45.50	-19	611	-3.11%
2021/11/11	3	45.42	21	45.31	45.25	-18	634	-2.84%
2021/11/10	8	45.39	40	45.38	45.45	-32	652	-4.91%
2021/11/09	0	0.00	21	45.02	45.05	-21	678	-3.10%
2021/11/08	0	0.00	11	45.13	45.20	-11	714	-1.54%
2021/11/04	0	0.00	1	48.25	48.25	-1	705	-0.14%
2021/11/03	7	47.20	4	47.16	47.20	3	706	0.42%
2021/11/02	5	47.32	3	47.13	46.95	2	719	0.28%
2021/11/01	1	47.55	19	47.42	47.45	-18	734	-2.45%
2021/10/29	2	47.45	0	0.00	47.65	2	754	0.27%
2021/10/28	6	47.68	2	47.45	47.45	4	812	0.49%
2021/10/27	13	47.10	3	47.20	47.20	10	837	1.19%
2021/10/26	18	47.24	2	47.25	47.10	16	874	1.83%
2021/10/25	20	46.93	4	46.75	47.05	16	909	1.76%
2021/10/22	0	0.00	10	47.06	46.85	-10	944	-1.06%
2021/10/21	12	47.28	99	47.30	47.30	-87	980	-8.87%
2021/10/20	30	46.84	8	46.88	46.95	22	1,054	2.09%
2021/10/19	16	46.67	94	46.54	46.70	-78	1,064	-7.32%
2021/10/18	23	46.14	5	46.04	46.20	18	1,080	1.67%
2021/10/15	41	45.82	0	0.00	45.95	41	1,096	3.74%
2021/10/14	17	45.11	14	45.00	45.00	3	1,124	0.27%
2021/10/13	2	45.05	35	44.89	44.95	-33	1,151	-2.87%
2021/10/12	3	45.60	11	45.23	45.50	-8	1,187	-0.67%
2021/10/08	1	45.35	13	45.23	45.30	-12	1,406	-0.85%
2021/10/07	5	45.45	4	45.36	45.65	1	1,543	0.06%
2021/10/06	0	0.00	14	44.65	44.40	-14	1,574	-0.89%
2021/10/05	1	43.70	9	43.57	45.00	-8	1,595	-0.50%
2021/10/04	2	44.40	11	44.84	44.05	-9	1,613	-0.56%
2021/10/01	3	44.88	8	45.52	44.95	-5	1,620	-0.31%
2021/09/30	3	45.75	23	45.85	46.25	-20	1,626	-1.23%
2021/09/29	1	46.10	9	46.39	46.20	-8	1,647	-0.49%
2021/09/28	1	47.00	2	46.90	47.00	-1	1,674	-0.06%
2021/09/27	7	47.17	3	47.18	47.10	4	1,697	0.24%
2021/09/24	2	47.30	0	0.00	47.05	2	1,718	0.12%
2021/09/23	5	47.05	0	0.00	46.80	5	1,735	0.29%
2021/09/22	2	46.80	0	0.00	46.40	2	1,756	0.11%
2021/09/17	7	47.60	14	47.53	47.65	-7	1,771	-0.40%
2021/09/16	7	47.27	14	47.17	47.00	-7	1,787	-0.39%
2021/09/15	2	47.05	13	47.18	46.80	-11	1,818	-0.61%
2021/09/14	0	0.00	15	47.15	47.85	-15	1,833	-0.82%
2021/09/13	0	0.00	12	47.21	47.20	-12	1,856	-0.65%
2021/09/10	1	47.30	7	47.29	47.35	-6	1,862	-0.32%
2021/09/09	6	47.08	0	0.00	47.20	6	1,874	0.32%
2021/09/08	0	0.00	40	47.12	46.70	-40	1,901	-2.10%
2021/09/07	2	47.58	29	47.63	47.40	-27	1,905	-1.42%
2021/09/06	0	0.00	5	48.31	48.20	-5	1,912	-0.26%
2021/09/03	0	0.00	17	49.00	48.80	-17	1,927	-0.88%
2021/09/02	60	49.31	57	49.30	49.00	3	1,931	0.16%
2021/09/01	46	48.63	4	49.65	49.60	42	1,928	2.18%
2021/08/31	3	47.92	46	48.04	48.00	-43	1,917	-2.24%
2021/08/30	11	48.42	6	48.43	48.45	5	1,909	0.26%
2021/08/27	21	48.14	9	48.09	48.10	12	1,911	0.63%
2021/08/26	22	48.11	47	48.30	47.95	-25	1,917	-1.30%
2021/08/25	0	0.00	5	48.35	48.50	-5	1,918	-0.26%
2021/08/24	4	47.75	8	47.76	47.75	-4	1,919	-0.21%
2021/08/23	1	47.15	9	47.23	47.20	-8	1,924	-0.42%
2021/08/20	12	46.86	34	46.88	46.45	-22	1,924	-1.14%
2021/08/19	30	48.47	45	47.96	47.50	-15	1,907	-0.79%
2021/08/18	2	48.20	10	47.84	49.00	-8	1,895	-0.42%
2021/08/17	6	47.97	37	48.27	47.95	-31	1,882	-1.65%
2021/08/16	14	48.14	9	48.29	49.10	5	1,862	0.27%
2021/08/13	3	49.62	98	49.56	49.20	-95	1,846	-5.15%
2021/08/12	0	0.00	1	52.70	52.80	-1	1,831	-0.05%
2021/08/11	0	0.00	36	52.97	53.00	-36	1,811	-1.99%
2021/08/10	0	0.00	16	53.61	53.70	-16	1,811	-0.88%
2021/08/09	7	54.86	11	54.78	54.20	-4	1,833	-0.22%
2021/08/06	23	55.10	12	54.85	55.00	11	1,842	0.60%
2021/08/05	88	54.70	12	54.54	54.40	76	1,894	4.01%
2021/08/04	11	54.25	30	54.12	53.90	-19	1,925	-0.99%
2021/08/03	0	0.00	46	54.02	53.90	-46	1,950	-2.36%
2021/08/02	44	55.94	60	55.68	55.30	-16	1,928	-0.83%
2021/07/30	6	56.82	19	56.54	55.60	-13	1,922	-0.68%
2021/07/29	0	0.00	110	57.25	57.50	-110	1,920	-5.73%	大賣/鉅額交易
2021/07/28	7	55.10	23	55.32	57.30	-16	1,926	-0.83%
2021/07/27	0	0.00	38	57.42	57.50	-38	1,949	-1.95%
2021/07/26	23	57.93	6	58.00	57.90	17	1,983	0.86%
2021/07/22	20	54.18	1	54.40	54.80	19	2,010	0.95%
2021/07/21	3	53.43	1	54.10	53.40	2	2,043	0.10%
2021/07/20	2	53.50	7	53.99	53.60	-5	2,095	-0.24%
2021/07/19	6	55.35	20	55.56	55.00	-14	2,088	-0.67%
2021/07/16	0	0.00	7	56.19	56.00	-7	2,095	-0.33%
2021/07/15	12	58.55	998	57.23	56.40	-986	2,098	-46.99%	大賣/鉅額交易
2021/07/14	186	57.39	22	58.01	58.90	164	1,918	8.55%	大買/鉅額交易
2021/07/13	155	56.44	16	56.01	55.40	139	1,794	7.74%	大買/鉅額交易
2021/07/12	55	55.97	12	55.97	55.70	43	1,770	2.43%
2021/07/09	17	55.63	9	55.43	55.60	8	1,752	0.46%
2021/07/08	22	55.03	9	55.11	55.20	13	1,756	0.74%
2021/07/07	44	55.39	97	55.06	55.10	-53	1,764	-3.00%
2021/07/06	63	55.53	17	55.32	55.10	46	1,766	2.60%
2021/07/05	104	54.65	13	54.82	54.70	91	1,772	5.14%	大買/
2021/07/02	92	53.90	12	53.88	53.60	80	1,794	4.46%
2021/07/01	47	53.61	6	53.58	53.40	41	1,802	2.27%
2021/06/30	5	53.12	87	53.19	53.50	-82	1,798	-4.56%
2021/06/29	49	53.43	14	53.54	53.80	35	1,799	1.95%
2021/06/28	37	53.38	35	53.51	53.50	2	1,819	0.11%
2021/06/25	21	52.83	10	52.71	52.70	11	1,812	0.61%
2021/06/24	99	52.95	29	52.56	52.40	70	1,811	3.86%
2021/06/23	68	51.67	2	52.00	52.00	66	1,781	3.70%
2021/06/22	92	50.82	13	50.83	50.80	79	1,760	4.49%
2021/06/21	20	50.00	7	49.96	49.90	13	1,745	0.74%
2021/06/18	0	0.00	11	50.80	50.70	-11	1,753	-0.63%
2021/06/17	39	50.94	70	50.51	51.10	-31	1,749	-1.77%
2021/06/16	32	49.93	0	0.00	49.50	32	1,743	1.84%
2021/06/15	30	50.45	21	50.37	50.30	9	1,739	0.52%
2021/06/11	53	49.80	0	0.00	49.95	53	1,738	3.05%
2021/06/10	64	48.76	0	0.00	49.00	64	1,736	3.69%
2021/06/09	21	47.94	0	0.00	47.90	21	1,739	1.21%
2021/06/08	41	48.19	0	0.00	48.30	41	1,767	2.32%
2021/06/07	21	47.44	0	0.00	47.45	21	1,802	1.16%
2021/06/04	2	47.58	20	47.81	47.70	-18	1,825	-0.99%
2021/06/03	2	48.50	15	48.30	48.15	-13	1,858	-0.70%
2021/06/02	0	0.00	36	48.92	48.50	-36	1,899	-1.89%
2021/06/01	1	49.35	13	49.20	49.25	-12	1,937	-0.62%
2021/05/31	1	48.80	12	48.49	48.70	-11	1,946	-0.57%
2021/05/28	0	0.00	43	47.30	47.50	-43	1,945	-2.21%
2021/05/27	0	0.00	16	46.78	47.10	-16	1,963	-0.81%
2021/05/26	0	0.00	11	46.66	46.85	-11	1,982	-0.55%
2021/05/25	0	0.00	12	46.91	46.75	-12	2,026	-0.59%
2021/05/24	4	45.75	13	45.71	45.75	-9	2,023	-0.44%
2021/05/21	2	45.90	10	45.53	45.85	-8	2,033	-0.39%
2021/05/20	0	0.00	12	45.45	45.20	-12	2,047	-0.59%
2021/05/19	54	45.39	12	45.56	45.50	42	2,050	2.05%
2021/05/18	2	46.43	12	46.33	46.45	-10	2,033	-0.49%
2021/05/17	3	43.25	71	44.92	43.80	-68	2,032	-3.35%
2021/05/14	10	46.48	7	46.18	46.25	3	2,004	0.15%
2021/05/13	204	45.62	22	45.64	44.85	182	1,988	9.15%	大買/鉅額交易
2021/05/12	8	45.41	4	46.08	45.75	4	1,925	0.21%
2021/05/11	2	48.10	51	48.99	48.15	-49	1,886	-2.60%
2021/05/10	0	0.00	4	50.13	50.10	-4	1,847	-0.22%
2021/05/07	16	51.00	8	50.88	51.00	8	1,824	0.44%
2021/05/06	13	51.02	9	50.64	50.40	4	1,809	0.22%
2021/05/05	0	0.00	16	51.21	50.70	-16	1,787	-0.90%
2021/05/04	2	50.80	8	51.29	51.50	-6	1,751	-0.34%
2021/05/03	25	55.00	25	54.36	53.20	0	1,696	0.00%
2021/04/29	24	58.68	14	58.31	58.00	10	1,640	0.61%
2021/04/28	8	56.78	3	57.20	57.30	5	1,549	0.32%
2021/04/27	61	56.52	21	55.62	57.00	40	1,527	2.62%
2021/04/26	40	56.35	36	55.91	55.80	4	1,482	0.27%
2021/04/23	16	54.54	12	54.77	54.90	4	1,435	0.28%
2021/04/22	7	54.84	2	55.30	53.60	5	1,456	0.34%
2021/04/21	0	0.00	1	55.60	55.20	-1	1,430	-0.07%
2021/04/20	0	0.00	2	54.65	54.50	-2	1,395	-0.14%
2021/04/19	16	53.00	10	53.36	53.30	6	1,368	0.44%
2021/04/16	0	0.00	1	53.00	53.00	-1	1,362	-0.07%
2021/04/15	1	52.50	4	52.45	52.50	-3	1,365	-0.22%
2021/04/14	8	51.60	2	52.50	52.30	6	1,395	0.43%
2021/04/13	0	0.00	4	53.78	52.70	-4	1,401	-0.29%
2021/04/12	17	54.02	5	53.80	53.70	12	1,393	0.86%
2021/04/09	2	54.60	46	54.52	54.50	-44	1,376	-3.20%
2021/04/08	28	54.28	1	53.90	54.90	27	1,348	2.00%
2021/04/07	4	53.30	1	52.90	53.60	3	1,293	0.23%
2021/04/06	0	0.00	1	53.40	52.80	-1	1,270	-0.08%
2021/03/31	13	52.55	48	52.98	53.20	-35	1,258	-2.78%
2021/03/30	0	0.00	9	51.94	51.90	-9	1,258	-0.72%
2021/03/29	0	0.00	1	52.30	52.00	-1	1,245	-0.08%
2021/03/26	0	0.00	1	52.30	52.20	-1	1,236	-0.08%
2021/03/25	3	52.33	3	52.00	52.00	0	1,247	0.00%
2021/03/24	21	52.50	9	52.58	52.20	12	1,248	0.96%
2021/03/23	11	52.55	7	52.47	52.60	4	1,242	0.32%
2021/03/22	18	51.94	15	51.82	52.20	3	1,236	0.24%
2021/03/19	8	51.88	2	52.00	52.00	6	1,237	0.48%
2021/03/18	1	52.70	0	0.00	52.60	1	1,225	0.08%
2021/03/17	4	52.50	1	52.30	52.40	3	1,232	0.24%
2021/03/16	14	52.19	5	52.18	52.30	9	1,235	0.73%
2021/03/15	8	52.39	1	52.40	52.30	7	1,241	0.56%
2021/03/12	42	52.36	0	0.00	52.40	42	1,233	3.40%
2021/03/11	8	50.76	1	50.70	51.00	7	1,220	0.57%
2021/03/10	8	50.33	105	50.49	50.30	-97	1,194	-8.12%	大賣/
2021/03/09	5	50.20	100	50.69	50.40	-95	1,179	-8.05%
2021/03/08	18	51.06	1	52.20	51.00	17	1,154	1.47%
2021/03/05	22	51.29	1	52.00	51.50	21	1,130	1.86%
2021/03/04	0	0.00	8	52.39	52.50	-8	1,108	-0.72%
2021/03/03	0	0.00	3	52.50	52.50	-3	1,144	-0.26%
2021/03/02	0	0.00	2	52.10	51.80	-2	1,178	-0.17%
2021/02/26	4	51.98	17	51.98	52.10	-13	1,193	-1.09%
2021/02/25	1	52.90	74	53.15	52.90	-73	1,242	-5.87%
2021/02/22	0	0.00	1	52.70	52.90	-1	1,248	-0.08%
2021/02/19	0	0.00	12	52.63	52.60	-12	1,266	-0.95%
2021/02/18	0	0.00	1	52.10	53.00	-1	1,275	-0.08%
2021/02/17	0	0.00	12	52.44	52.50	-12	1,350	-0.89%
2021/02/05	0	0.00	1	51.70	51.80	-1	1,375	-0.07%
2021/02/03	0	0.00	13	51.32	51.40	-13	1,462	-0.89%
2021/02/02	2	51.20	58	51.11	51.50	-56	1,480	-3.78%
2021/02/01	0	0.00	8	51.19	51.00	-8	1,487	-0.54%
2021/01/29	0	0.00	22	53.59	51.80	-22	1,500	-1.47%
2021/01/28	0	0.00	3	54.00	53.90	-3	1,522	-0.20%
2021/01/27	303	54.49	1	55.10	55.10	302	1,550	19.47%	大買/鉅額交易
2021/01/26	0	0.00	15	53.27	53.10	-15	1,575	-0.95%
2021/01/25	0	0.00	2	52.95	53.20	-2	1,601	-0.12%
2021/01/22	0	0.00	54	52.76	53.10	-54	1,636	-3.30%
2021/01/21	6	52.02	9	51.82	51.60	-3	1,624	-0.18%
2021/01/20	5	52.40	27	52.38	51.80	-22	1,626	-1.35%
2021/01/19	6	53.57	0	0.00	53.70	6	1,610	0.37%
2021/01/18	5	52.64	53	52.40	53.20	-48	1,605	-2.99%
2021/01/15	65	55.09	0	0.00	54.10	65	1,587	4.09%
2021/01/14	12	54.49	10	54.56	54.60	2	1,558	0.13%
2021/01/13	19	53.88	31	53.93	53.80	-12	1,557	-0.77%
2021/01/12	10	54.37	29	54.14	53.80	-19	1,553	-1.22%
2021/01/11	11	55.35	0	0.00	55.30	11	1,547	0.71%
2021/01/08	21	55.27	12	55.30	55.20	9	1,546	0.58%
2021/01/07	7	55.96	91	55.89	55.60	-84	1,538	-5.46%
2021/01/06	18	55.10	43	54.92	55.10	-25	1,514	-1.65%
2021/01/05	7	54.10	61	54.34	54.50	-54	1,484	-3.64%
2021/01/04	2	54.70	2	54.95	54.80	0	1,476	0.00%
2020/12/31	8	54.69	0	0.00	54.60	8	1,476	0.54%
2020/12/30	9	54.43	4	54.33	54.30	5	1,477	0.34%
2020/12/29	2	54.45	3	54.40	54.30	-1	1,493	-0.07%
2020/12/28	3	54.87	4	54.90	54.90	-1	1,489	-0.07%
2020/12/25	58	55.07	9	54.93	54.90	49	1,488	3.29%
2020/12/24	23	54.70	34	54.73	54.70	-11	1,478	-0.74%
2020/12/23	1	53.50	3	53.90	53.80	-2	1,443	-0.14%
2020/12/22	10	54.14	0	0.00	53.30	10	1,461	0.68%
2020/12/21	26	53.72	177	53.70	53.70	-151	1,467	-10.29%	大賣/鉅額交易
2020/12/18	5	54.76	4	55.00	54.80	1	1,469	0.07%
2020/12/17	3	54.90	0	0.00	55.00	3	1,500	0.20%
2020/12/16	3	54.77	0	0.00	54.70	3	1,504	0.20%
2020/12/15	3	54.50	0	0.00	54.30	3	1,498	0.20%
2020/12/14	10	54.58	12	55.17	54.60	-2	1,506	-0.13%
2020/12/11	6	54.20	39	54.48	54.20	-33	1,508	-2.19%
2020/12/10	0	0.00	12	55.30	55.20	-12	1,498	-0.80%
2020/12/09	3	55.40	68	55.30	56.00	-65	1,485	-4.38%
2020/12/08	2	54.90	24	55.04	54.70	-22	1,469	-1.50%
2020/12/07	5	54.88	9	54.74	54.80	-4	1,471	-0.27%
2020/12/04	2	55.50	32	55.55	55.30	-30	1,460	-2.05%
2020/12/03	9	55.74	21	55.74	55.50	-12	1,452	-0.83%
2020/12/02	16	55.88	0	0.00	55.50	16	1,463	1.09%
2020/12/01	63	55.67	19	55.17	55.80	44	1,461	3.01%
2020/11/30	11	55.91	12	55.79	55.30	-1	1,454	-0.07%
2020/11/27	2	56.30	13	56.49	56.30	-11	1,440	-0.76%
2020/11/26	35	57.15	12	57.72	57.90	23	1,393	1.65%
2020/11/25	11	55.78	10	55.92	55.90	1	1,359	0.07%
2020/11/24	38	55.78	150	55.77	55.20	-112	1,323	-8.46%	大賣/鉅額交易
2020/11/23	64	56.53	9	56.56	56.80	55	1,271	4.32%
2020/11/20	1	56.50	10	56.39	56.50	-9	1,278	-0.70%
2020/11/19	14	55.96	0	0.00	56.00	14	1,261	1.11%
2020/11/18	2	56.00	172	55.53	55.50	-170	1,245	-13.65%	大賣/鉅額交易
2020/11/17	28	56.02	13	56.02	55.90	15	1,233	1.22%
2020/11/16	35	56.12	0	0.00	56.40	35	1,285	2.72%
2020/11/13	2	54.60	36	54.60	54.90	-34	1,269	-2.68%
2020/11/12	47	54.99	138	55.22	55.00	-91	1,330	-6.84%	大賣/
2020/11/11	186	54.85	58	55.25	55.30	128	1,417	9.03%	大買/鉅額交易
2020/11/10	54	54.23	0	0.00	54.10	54	1,414	3.82%
2020/11/09	31	54.13	0	0.00	54.00	31	1,473	2.10%
2020/11/06	165	53.91	1	54.20	54.10	164	1,532	10.70%	大買/鉅額交易
2020/11/05	2	53.55	31	54.04	54.10	-29	1,566	-1.85%
2020/11/03	45	52.35	0	0.00	52.70	45	1,638	2.75%
2020/11/02	11	50.93	30	50.92	51.50	-19	1,731	-1.10%
2020/10/30	88	50.61	30	50.67	50.10	58	1,731	3.35%
2020/10/28	0	0.00	9	49.71	49.60	-9	1,762	-0.51%
2020/10/26	15	50.63	5	50.36	50.50	10	1,807	0.55%
2020/10/23	30	50.49	0	0.00	50.70	30	1,825	1.64%
2020/10/22	200	50.09	35	49.93	50.10	165	1,870	8.82%	大買/鉅額交易
2020/10/21	22	50.42	13	50.62	50.40	9	1,883	0.48%
2020/10/20	0	0.00	13	50.41	50.40	-13	1,945	-0.67%
2020/10/19	39	50.59	12	50.34	50.50	27	2,000	1.35%
2020/10/16	0	0.00	12	49.93	49.75	-12	2,096	-0.57%
2020/10/08	9	51.00	0	0.00	51.00	9	2,550	0.35%
2020/10/07	16	50.80	0	0.00	50.80	16	2,624	0.61%
2020/10/06	9	50.78	0	0.00	50.50	9	2,744	0.33%
2020/10/05	8	49.21	0	0.00	49.20	8	2,842	0.28%
2020/09/17	0	0.00	2	51.85	52.20	-2	3,342	-0.06%
2020/09/16	0	0.00	1	52.00	51.30	-1	3,348	-0.03%
2020/09/15	0	0.00	2	51.40	51.80	-2	3,358	-0.06%
2020/09/14	0	0.00	1	50.80	51.30	-1	3,379	-0.03%
2020/09/11	0	0.00	1	50.80	50.50	-1	3,409	-0.03%
2020/09/10	0	0.00	2	52.10	51.20	-2	3,408	-0.06%
2020/09/09	0	0.00	1	50.90	51.90	-1	3,406	-0.03%
2020/09/08	5	50.92	6	50.88	50.90	-1	3,408	-0.03%
2020/09/07	0	0.00	2	51.35	50.20	-2	3,419	-0.06%
2020/09/04	0	0.00	1	50.60	51.40	-1	3,410	-0.03%
2020/09/03	0	0.00	2	51.60	52.00	-2	3,417	-0.06%
2020/09/02	0	0.00	1	51.70	51.80	-1	3,422	-0.03%
2020/09/01	0	0.00	1	51.30	51.40	-1	3,474	-0.03%
2020/08/31	0	0.00	2	52.30	51.60	-2	3,522	-0.06%
2020/08/28	3	51.93	1	51.90	52.10	2	3,522	0.06%
2020/08/27	0	0.00	1	53.40	51.90	-1	3,533	-0.03%
2020/08/26	0	0.00	1	52.40	53.40	-1	3,529	-0.03%
2020/08/25	0	0.00	2	52.50	52.10	-2	3,516	-0.06%
2020/08/24	0	0.00	1	52.00	52.20	-1	3,516	-0.03%
2020/08/21	0	0.00	1	51.50	52.00	-1	3,520	-0.03%
2020/08/19	8	54.06	14	55.25	53.90	-6	3,463	-0.17%
2020/08/18	0	0.00	1	56.50	56.70	-1	3,414	-0.03%
2020/08/17	0	0.00	1	55.20	57.00	-1	3,336	-0.03%
2020/08/14	12	54.18	0	0.00	54.70	12	3,213	0.37%
2020/08/13	0	0.00	1	53.10	54.30	-1	3,181	-0.03%
2020/08/12	0	0.00	44	52.26	53.50	-44	3,112	-1.41%
2020/08/11	0	0.00	1	51.60	51.50	-1	3,057	-0.03%
2020/08/10	0	0.00	1	51.10	51.90	-1	3,023	-0.03%
2020/08/07	0	0.00	46	52.00	51.60	-46	2,997	-1.53%
2020/08/06	22	53.20	1	52.40	53.70	21	2,945	0.71%
2020/08/05	0	0.00	1	51.30	51.50	-1	2,844	-0.04%
2020/08/04	0	0.00	1	50.70	51.20	-1	2,873	-0.03%
2020/08/03	0	0.00	3	51.90	50.10	-3	2,890	-0.10%
2020/07/30	0	0.00	1	51.70	50.70	-1	2,892	-0.03%
2020/07/29	0	0.00	2	51.00	51.40	-2	2,908	-0.07%
2020/07/28	0	0.00	3	53.00	51.10	-3	2,907	-0.10%
2020/07/27	0	0.00	2	54.00	52.50	-2	2,887	-0.07%
2020/07/24	0	0.00	2	55.00	52.70	-2	2,897	-0.07%
2020/07/23	0	0.00	7	55.53	55.40	-7	2,847	-0.25%
2020/07/22	0	0.00	2	57.10	56.30	-2	2,817	-0.07%
2020/07/21	4	56.75	11	55.00	56.50	-7	2,727	-0.26%
2020/07/20	9	53.40	161	52.94	53.50	-152	2,554	-5.95%	大賣/鉅額交易
2020/07/17	0	0.00	13	52.95	50.60	-13	2,475	-0.53%
2020/07/16	100	52.91	3	53.73	53.50	97	2,482	3.91%
2020/07/15	155	53.93	113	54.16	53.00	42	2,559	1.64%	大買/大賣/
2020/07/14	0	0.00	3	55.90	55.30	-3	2,559	-0.12%
2020/07/13	0	0.00	18	55.01	55.70	-18	2,498	-0.72%
2020/07/10	0	0.00	3	54.90	53.90	-3	2,402	-0.12%
2020/07/09	0	0.00	25	53.56	53.70	-25	2,302	-1.09%
2020/07/08	0	0.00	2	49.50	53.30	-2	2,217	-0.09%
2020/07/02	9	49.80	0	0.00	49.75	9	1,963	0.46%
2020/06/30	14	49.00	0	0.00	49.00	14	1,921	0.73%
2020/06/29	7	47.85	5	47.50	48.10	2	1,900	0.11%
2020/06/23	0	0.00	136	48.12	48.00	-136	1,908	-7.13%	大賣/鉅額交易
2020/06/18	6	46.98	0	0.00	47.80	6	1,949	0.31%
2020/06/17	1	47.00	0	0.00	46.60	1	1,938	0.05%
2020/06/16	2	46.53	0	0.00	46.70	2	1,980	0.10%
2020/06/15	0	0.00	15	46.00	46.00	-15	2,057	-0.73%
2020/06/12	34	45.82	23	45.92	45.90	11	2,102	0.52%
2020/06/11	2	46.83	0	0.00	46.45	2	2,137	0.09%
2020/06/10	1	46.50	15	46.41	47.00	-14	2,175	-0.64%
2020/06/09	0	0.00	10	46.60	46.50	-10	2,251	-0.44%
2020/06/08	2	47.80	0	0.00	46.80	2	2,309	0.09%
2020/06/05	17	48.08	0	0.00	48.55	17	2,298	0.74%
2020/06/04	42	47.52	0	0.00	47.55	42	2,310	1.82%
2020/06/03	1	47.60	0	0.00	47.40	1	2,368	0.04%
2020/06/01	2	47.13	0	0.00	47.45	2	2,446	0.08%
2020/05/29	1	47.00	0	0.00	47.00	1	2,535	0.04%
2020/05/28	1	48.05	19	47.27	46.90	-18	2,648	-0.68%
2020/05/27	14	47.57	0	0.00	47.75	14	2,717	0.52%
2020/05/26	2	46.83	0	0.00	46.95	2	2,786	0.07%
2020/05/25	1	46.50	0	0.00	46.55	1	2,807	0.04%
2020/05/22	1	47.15	46	46.55	46.10	-45	2,820	-1.60%
2020/05/21	0	0.00	4	47.05	47.15	-4	2,824	-0.14%
2020/05/20	1	46.85	0	0.00	46.75	1	2,857	0.03%
2020/05/19	1	47.40	0	0.00	46.70	1	2,937	0.03%
2020/05/18	1	47.70	24	47.42	46.45	-23	2,944	-0.78%
2020/05/14	1	49.40	4	48.35	48.05	-3	3,098	-0.10%
2020/05/13	1	48.95	0	0.00	49.70	1	3,138	0.03%
2020/05/12	1	49.30	0	0.00	48.50	1	3,147	0.03%
2020/05/11	1	50.30	22	49.42	49.40	-21	3,181	-0.66%
2020/05/08	23	48.82	0	0.00	48.90	23	3,149	0.73%
2020/05/07	19	48.91	38	48.49	48.05	-19	3,155	-0.60%
2020/05/06	0	0.00	112	47.40	47.10	-112	3,133	-3.57%	大賣/鉅額交易
2020/05/05	13	47.19	0	0.00	47.05	13	3,154	0.41%
2020/05/04	25	46.42	6	46.53	46.45	19	3,166	0.60%
2020/04/30	28	47.03	0	0.00	46.75	28	3,201	0.87%
2020/04/29	1	46.60	0	0.00	46.70	1	3,237	0.03%
2020/04/28	131	46.08	0	0.00	45.90	131	3,248	4.03%	大買/鉅額交易
2020/04/27	9	45.81	0	0.00	46.05	9	3,306	0.27%
2020/04/24	51	45.24	9	45.17	45.00	42	3,312	1.27%
2020/04/23	41	45.60	11	45.35	45.30	30	3,348	0.90%
2020/04/22	12	45.30	4	45.21	45.30	8	3,348	0.24%
2020/04/21	2	47.00	69	45.49	45.10	-67	3,371	-1.99%
2020/04/20	25	46.01	10	45.60	47.60	15	3,343	0.45%
2020/04/17	64	45.89	0	0.00	45.90	64	3,266	1.96%
2020/04/16	4	44.76	0	0.00	45.05	4	3,251	0.12%
2020/04/15	3	46.10	0	0.00	45.30	3	3,309	0.09%
2020/04/14	11	44.98	0	0.00	45.60	11	3,358	0.33%
2020/04/13	3	44.83	0	0.00	44.65	3	3,433	0.09%
2020/04/10	2	45.23	0	0.00	45.05	2	3,558	0.06%
2020/04/09	6	46.10	0	0.00	45.30	6	3,689	0.16%
2020/04/07	5	44.34	30	44.29	45.55	-25	3,776	-0.66%
2020/04/06	6	42.55	6	41.98	42.55	0	3,779	0.00%
2020/03/31	16	41.87	12	42.11	41.90	4	3,931	0.10%
2020/03/26	9	41.84	0	0.00	42.45	9	3,975	0.23%
2020/03/24	9	39.52	0	0.00	40.60	9	3,911	0.23%
2020/03/23	0	0.00	16.8	37.84	37.70	-16.8	3,888	-0.43%
2020/03/20	1	38.50	34	38.54	38.50	-33	3,885	-0.85%
2020/03/19	1	35.70	4	38.95	35.60	-3	3,858	-0.08%
2020/03/18	0	0.00	48	40.84	39.55	-48	3,799	-1.26%
2020/03/17	1	40.45	38	41.07	41.00	-37	3,789	-0.98%
2020/03/16	34	44.57	24	43.88	42.40	10	3,815	0.26%
2020/03/13	1	43.30	20	42.93	44.30	-19	3,806	-0.50%
2020/03/12	2	49.00	22	47.37	46.90	-20	3,729	-0.54%
2020/03/11	111	50.14	1	51.50	49.80	110	3,679	2.99%	大買/鉅額交易
2020/03/10	56	51.02	0	0.00	51.40	56	3,683	1.52%
2020/03/09	6	49.93	24	50.09	49.25	-18	3,629	-0.50%
2020/03/06	2	50.90	0	0.00	52.20	2	3,593	0.06%
2020/03/05	530	51.83	1	52.60	51.40	529	3,579	14.78%	大買/鉅額交易
2020/03/04	517	50.99	1	51.70	51.80	516	3,644	14.16%	大買/鉅額交易
2020/03/03	528	50.27	0	0.00	51.30	528	3,653	14.45%	大買/鉅額交易
2020/03/02	299	47.99	0	0.00	48.15	299	3,540	8.44%	大買/鉅額交易
2020/02/27	50	47.88	0	0.00	47.00	50	3,462	1.44%
2020/02/26	7	47.16	0	0.00	47.30	7	3,377	0.21%
2020/02/25	1	46.50	0	0.00	47.10	1	3,358	0.03%
2020/02/24	1	46.30	0	0.00	46.90	1	3,344	0.03%
2020/02/21	20	47.10	5	47.03	47.00	15	3,341	0.45%
2020/02/20	18	47.02	10	47.30	47.30	8	3,318	0.24%
2020/02/18	1	45.55	0	0.00	45.65	1	3,287	0.03%
2020/02/17	23	45.60	2	46.30	45.60	21	3,230	0.65%
2020/02/14	14	44.50	0	0.00	45.20	14	3,117	0.45%
2020/02/13	0	0.00	7	43.72	43.55	-7	3,057	-0.23%
2020/02/12	14	43.95	14	43.77	44.10	0	3,025	0.00%
2020/02/11	13	42.13	15	42.93	43.10	-2	2,966	-0.07%
2020/02/10	0	0.00	9	41.77	41.70	-9	2,947	-0.31%
2020/02/07	2	42.60	7	42.50	42.50	-5	2,921	-0.17%
2020/02/06	1	43.10	0	0.00	43.15	1	2,889	0.03%
2020/02/05	0	0.00	13	42.70	42.70	-13	2,861	-0.45%
2020/02/04	29	43.14	18	42.89	42.90	11	2,834	0.39%
2020/02/03	52	41.13	30	42.68	42.50	22	2,790	0.79%
2020/01/31	0	0.00	3	45.10	44.90	-3	2,730	-0.11%
2020/01/30	0	0.00	1	47.40	45.90	-1	2,698	-0.04%
2020/01/20	7	51.10	0	0.00	51.00	7	2,644	0.26%
2020/01/17	2	50.40	0	0.00	50.00	2	2,622	0.08%
2020/01/16	4	50.45	0	0.00	50.40	4	2,585	0.15%
2020/01/15	47	51.30	17	51.80	50.60	30	2,574	1.17%
2020/01/14	24	52.00	0	0.00	52.20	24	2,532	0.95%
2020/01/13	10	51.82	0	0.00	51.80	10	2,492	0.40%
2020/01/10	5	52.04	8	51.80	52.00	-3	2,466	-0.12%
2020/01/09	1,084	51.57	69	51.46	51.60	1,015	2,424	41.86%	大買/鉅額交易
2020/01/08	4	51.20	1	49.95	51.20	3	2,356	0.13%
2020/01/07	24	50.66	20	49.43	50.80	4	2,286	0.17%
2020/01/06	11	50.69	71	50.95	50.50	-60	2,209	-2.72%
2020/01/03	13	51.40	16	50.70	51.40	-3	2,094	-0.14%
2020/01/02	28	49.95	3	50.50	50.70	25	2,034	1.23%
2019/12/31	3	48.05	4	48.00	48.00	-1	1,932	-0.05%
2019/12/30	3	47.72	65	47.67	47.70	-62	1,901	-3.26%
2019/12/27	20	47.83	35	47.58	48.00	-15	1,842	-0.81%
2019/12/26	29	47.01	31	47.53	47.00	-2	1,792	-0.11%
2019/12/25	8	46.70	0	0.00	46.70	8	1,691	0.47%
2019/12/24	21	46.92	6	46.95	46.95	15	1,676	0.89%
2019/12/23	1	46.05	0	0.00	45.65	1	1,633	0.06%
2019/12/20	1	45.65	12	45.65	45.80	-11	1,636	-0.67%
2019/12/19	3	45.72	3	45.60	45.55	0	1,699	0.00%
2019/12/18	16	46.04	0	0.00	46.00	16	1,718	0.93%
2019/12/17	7	46.01	0	0.00	45.95	7	1,727	0.41%
2019/12/13	1	46.50	0	0.00	46.00	1	1,702	0.06%
2019/12/12	0	0.00	12	46.60	46.55	-12	1,694	-0.71%
2019/12/11	37	46.52	0	0.00	46.95	37	1,671	2.21%
2019/12/10	13	45.48	15	45.82	45.50	-2	1,655	-0.12%
2019/12/09	2	45.05	0	0.00	45.05	2	1,616	0.12%
2019/12/06	16	45.76	10	45.55	45.55	6	1,601	0.37%
2019/12/05	0	0.00	16	45.40	46.40	-16	1,587	-1.01%
2019/12/04	6	45.30	18	45.38	45.30	-12	1,579	-0.76%
2019/12/03	0	0.00	2	45.40	45.65	-2	1,605	-0.12%
2019/12/02	5	45.03	10	45.61	45.75	-5	1,583	-0.32%
2019/11/29	0	0.00	13	44.97	44.85	-13	1,569	-0.83%
2019/11/28	0	0.00	9	45.09	45.35	-9	1,469	-0.61%
2019/11/27	2	42.65	0	0.00	42.90	2	1,387	0.14%
2019/11/26	3	42.37	21	42.08	42.30	-18	1,400	-1.29%
2019/11/25	0	0.00	123	42.24	42.20	-123	1,402	-8.77%	大賣/鉅額交易
2019/11/22	1	43.00	0	0.00	42.40	1	1,411	0.07%
2019/11/21	0	0.00	109	42.75	42.90	-109	1,426	-7.64%	大賣/鉅額交易
2019/11/20	0	0.00	32	43.33	43.00	-32	1,431	-2.24%
2019/11/19	0	0.00	21	43.90	43.85	-21	1,466	-1.43%
2019/11/18	0	0.00	2	45.10	44.35	-2	1,466	-0.14%
2019/11/15	50	44.51	0	0.00	44.80	50	1,494	3.35%
2019/11/14	0	0.00	1	44.25	43.75	-1	1,470	-0.07%
2019/11/13	0	0.00	2	44.10	43.95	-2	1,466	-0.14%
2019/11/12	0	0.00	2	44.10	44.10	-2	1,487	-0.13%
2019/11/08	9	44.00	0	0.00	43.95	9	1,529	0.59%
2019/11/07	9	43.70	12	43.30	43.55	-3	1,561	-0.19%
2019/11/06	0	0.00	12	42.85	43.30	-12	1,590	-0.75%
2019/11/05	0	0.00	1	44.20	43.75	-1	1,606	-0.06%
2019/11/04	0	0.00	2	44.35	44.20	-2	1,653	-0.12%
2019/10/31	1	42.85	1	43.55	42.90	0	1,793	0.00%
2019/10/30	2	43.25	3	43.27	43.25	-1	2,033	-0.05%
2019/10/29	2	43.25	1	43.60	43.25	1	2,322	0.04%
2019/10/28	10	43.66	8	43.52	43.50	2	2,414	0.08%
2019/10/25	17	43.06	1	42.95	42.90	16	2,446	0.65%
2019/10/24	82	42.89	1	42.60	43.15	81	2,474	3.27%
2019/10/23	11	42.59	1	42.50	42.40	10	2,505	0.40%
2019/10/22	28	42.31	1	42.20	42.30	27	2,559	1.05%
2019/10/21	6	42.02	1	42.40	42.05	5	2,655	0.19%
2019/10/18	85	42.20	29.4	42.19	42.20	55.6	2,691	2.07%
2019/10/17	61	41.59	85	41.57	41.55	-24	2,765	-0.87%
2019/10/16	5	41.47	1	41.35	41.45	4	2,816	0.14%
2019/10/15	19	41.47	2	41.33	41.35	17	2,816	0.60%
2019/10/14	5	41.10	1	42.15	41.10	4	2,845	0.14%
2019/10/09	0	0.00	19	41.32	41.45	-19	2,840	-0.67%
2019/10/08	0.7	41.30	183	41.17	41.20	-182.3	2,829	-6.44%	大賣/鉅額交易
2019/10/07	3	42.90	93	42.94	42.90	-90	2,770	-3.25%
2019/10/04	0	0.00	50	43.69	43.70	-50	2,803	-1.78%
2019/10/03	8	43.34	33	43.27	43.60	-25	2,808	-0.89%
2019/10/02	10	43.27	46	43.09	43.35	-36	2,820	-1.28%
2019/10/01	2	42.88	209	42.99	42.85	-207	2,816	-7.35%	大賣/鉅額交易
2019/09/27	0	0.00	128	42.87	42.55	-128	2,829	-4.52%	大賣/鉅額交易
2019/09/26	27	44.03	48	43.93	44.00	-21	2,823	-0.74%
2019/09/25	0	0.00	27	43.69	43.80	-27	2,848	-0.95%
2019/09/24	0	0.00	301	44.97	44.05	-301	2,905	-10.36%	大賣/鉅額交易
2019/09/23	15	44.43	125	44.75	44.85	-110	2,876	-3.82%	大賣/鉅額交易
2019/09/20	2	44.13	127	43.93	43.70	-125	2,870	-4.36%	大賣/鉅額交易
2019/09/19	1	44.30	30	44.30	44.30	-29	2,860	-1.01%
2019/09/18	2	44.63	32	44.36	44.25	-30	2,870	-1.05%
2019/09/17	1	45.30	2	45.23	44.70	-1	2,876	-0.03%
2019/09/16	3	45.55	50	45.21	45.30	-47	2,895	-1.62%
2019/09/12	38	45.03	14	45.40	45.55	24	2,903	0.83%
2019/09/11	11	43.55	3	43.52	43.45	8	2,897	0.28%
2019/09/10	13	43.46	5	43.41	43.50	8	2,913	0.27%
2019/09/09	0	0.00	2	43.90	43.10	-2	2,948	-0.07%
2019/09/06	6	43.73	2	44.90	43.85	4	2,960	0.14%
2019/09/05	69	45.00	2	44.70	45.10	67	2,949	2.27%
2019/09/04	46	44.31	13	44.26	44.30	33	2,935	1.12%
2019/09/03	66.2	44.53	3	45.12	44.30	63.2	2,970	2.13%
2019/09/02	68	44.18	2	43.68	44.95	66	2,959	2.23%
2019/08/30	2	43.53	21	43.85	43.60	-19	2,943	-0.65%
2019/08/29	27	43.01	4	42.76	43.60	23	2,927	0.79%
2019/08/28	1	42.40	5	42.68	42.35	-4	2,922	-0.14%
2019/08/27	1	42.70	37	43.02	42.65	-36	2,938	-1.23%
2019/08/26	21	42.60	43	42.16	42.90	-22	3,010	-0.73%
2019/08/23	10	43.05	35	43.29	43.05	-25	3,055	-0.82%
2019/08/22	34	44.12	192	43.63	43.45	-158	3,070	-5.15%	大賣/鉅額交易
2019/08/21	48	42.89	3	42.28	43.00	45	3,037	1.48%
2019/08/20	22	42.10	19	42.26	42.05	3	3,043	0.10%
2019/08/19	13	42.53	905	42.49	42.50	-892	3,018	-29.55%	大賣/鉅額交易
2019/08/16	16	41.95	372	41.96	41.90	-356	3,024	-11.77%	大賣/鉅額交易
2019/08/15	18	41.79	32	41.82	41.70	-14	3,031	-0.46%
2019/08/14	27	42.92	217	43.31	42.75	-190	3,058	-6.21%	大賣/鉅額交易
2019/08/13	66	42.55	45	42.48	42.60	21	3,063	0.69%
2019/08/12	74	42.31	0	0.00	42.35	74	3,103	2.38%
2019/08/08	21	41.39	6	41.54	41.30	15	3,127	0.48%
2019/08/07	3	41.48	41	41.43	41.35	-38	3,129	-1.21%
2019/08/06	22	40.93	34	40.73	41.05	-12	3,194	-0.38%
2019/08/05	47	41.64	68	41.32	41.15	-21	3,210	-0.65%
2019/08/02	0	0.00	160	42.00	42.15	-160	3,233	-4.95%	大賣/鉅額交易
2019/08/01	47	45.79	378	45.34	44.90	-331	3,228	-10.25%	大賣/鉅額交易
2019/07/31	195	48.64	91	48.03	48.50	104	3,101	3.35%	大買/鉅額交易
2019/07/30	113	46.92	6	46.94	46.75	107	2,981	3.59%	大買/鉅額交易
2019/07/29	27	46.00	17	45.55	45.55	10	3,047	0.33%
2019/07/26	24	47.09	1	47.10	46.95	23	3,298	0.70%
2019/07/25	101	47.06	8	46.89	47.10	93	3,429	2.71%	大買/
2019/07/24	160	46.55	12	46.53	46.45	148	3,392	4.36%	大買/鉅額交易
2019/07/23	227	45.88	16	45.88	46.90	211	3,335	6.33%	大買/鉅額交易
2019/07/22	52	44.63	12	44.84	44.75	40	3,261	1.23%
2019/07/19	91	44.46	58	44.46	44.75	33	3,225	1.02%
2019/07/18	141	43.65	1	43.35	43.15	140	3,142	4.46%	大買/鉅額交易
2019/07/17	18	42.56	0	0.00	42.30	18	3,089	0.58%
2019/07/16	116	42.87	4	42.45	42.45	112	3,093	3.62%	大買/鉅額交易
2019/07/15	27	42.17	2	42.15	42.15	25	3,084	0.81%
2019/07/12	9	42.49	4	41.95	41.90	5	3,099	0.16%
2019/07/11	7	42.12	7	42.00	42.00	0	3,106	0.00%
2019/07/10	1	40.10	17	42.10	42.10	-16	3,119	-0.51%
2019/07/09	84	40.18	0	0.00	40.00	84	3,085	2.72%
2019/07/08	54	40.87	38	40.85	40.50	16	3,087	0.52%
2019/07/05	5	41.05	6	41.30	41.30	-1	3,084	-0.03%
2019/07/04	35	40.96	8	41.15	40.80	27	3,099	0.87%
2019/07/03	40	41.17	6	41.30	40.80	34	3,097	1.10%
2019/07/02	137	42.02	33	41.42	41.30	104	3,099	3.36%	大買/鉅額交易
2019/07/01	122	41.10	56	41.02	41.30	66	3,104	2.13%	大買/
2019/06/28	5	42.96	6	43.34	43.20	-1	3,102	-0.03%
2019/06/27	11	42.67	0	0.00	42.90	11	3,112	0.35%
2019/06/26	4	42.05	0	0.00	42.00	4	3,100	0.13%
2019/06/25	6	41.78	4	41.80	41.80	2	3,101	0.06%
2019/06/24	1	41.50	4	42.41	42.40	-3	3,099	-0.10%
2019/06/21	15	41.84	0	0.00	41.50	15	3,086	0.49%
2019/06/20	6	42.41	0	0.00	42.40	6	3,060	0.20%
2019/06/19	262	41.54	6	42.20	42.20	256	3,052	8.39%	大買/鉅額交易
2019/06/18	8	41.01	10	40.84	41.00	-2	3,025	-0.07%
2019/06/17	560	40.83	46	40.67	41.05	514	3,008	17.09%	大買/鉅額交易
2019/06/14	479	40.26	0	0.00	40.45	479	2,978	16.08%	大買/鉅額交易
2019/06/13	14	39.71	0	0.00	39.70	14	2,959	0.47%
2019/06/12	35	39.49	0	0.00	39.45	35	2,930	1.19%
2019/06/11	736	39.00	2	38.85	39.00	734	2,911	25.21%	大買/鉅額交易
2019/06/10	2	37.63	5	38.04	38.15	-3	2,867	-0.10%
2019/06/06	135	37.57	46	37.48	37.40	89	2,864	3.11%	大買/
2019/06/05	3	38.50	22	38.22	37.80	-19	2,853	-0.67%
2019/06/04	86	37.96	34	37.97	37.95	52	2,846	1.83%
2019/06/03	3	38.27	3	37.70	37.65	0	2,847	0.00%
2019/05/31	11	38.69	60	38.98	38.65	-49	2,836	-1.73%
2019/05/30	112	38.05	36	38.31	38.80	76	2,755	2.76%	大買/
2019/05/29	2	37.35	36	37.25	37.25	-34	2,705	-1.26%
2019/05/28	79	37.22	21	37.24	37.25	58	2,693	2.15%
2019/05/27	3	38.67	1	39.20	37.70	2	2,691	0.07%
2019/05/24	69	38.19	25	38.06	38.10	44	2,690	1.64%
2019/05/23	306	38.88	45	38.99	38.50	261	2,694	9.69%	大買/鉅額交易
2019/05/22	2	41.60	22	40.63	40.15	-20	2,786	-0.72%
2019/05/21	443	40.25	18	40.72	40.80	425	2,839	14.97%	大買/鉅額交易
2019/05/20	8	41.21	30	42.03	40.85	-22	2,880	-0.76%
2019/05/17	447	42.40	0	0.00	41.70	447	2,939	15.21%	大買/鉅額交易
2019/05/16	87	44.75	24	44.99	43.65	63	2,886	2.18%
2019/05/15	0	0.00	31	45.40	45.55	-31	2,850	-1.09%
2019/05/14	333	45.50	15	45.32	45.55	318	2,828	11.24%	大買/鉅額交易
2019/05/13	18	45.69	6	45.59	45.40	12	2,759	0.43%
2019/05/10	63	45.88	19	46.85	46.70	44	2,708	1.62%
2019/05/09	252	46.43	11	47.15	46.95	241	2,664	9.04%	大買/鉅額交易
2019/05/08	5	46.98	14	47.60	47.60	-9	2,606	-0.35%
2019/05/07	31	47.27	221	47.06	46.50	-190	2,506	-7.58%	大賣/鉅額交易
2019/05/06	5	45.51	92	46.25	45.55	-87	2,362	-3.68%
2019/05/03	110	45.72	17	45.05	45.85	93	2,244	4.14%	大買/
2019/05/02	111	42.48	82	42.23	43.25	29	1,987	1.46%	大買/
2019/04/30	0	0.00	50	39.68	39.70	-50	1,855	-2.69%
2019/04/29	40	39.81	27	39.58	39.70	13	1,854	0.70%
2019/04/26	0	0.00	141	39.72	39.70	-141	1,849	-7.62%	大賣/鉅額交易
2019/04/25	5	40.18	0	0.00	40.30	5	1,826	0.27%
2019/04/24	70	40.01	1	40.20	39.95	69	1,836	3.76%
2019/04/23	37	40.25	79	40.25	40.15	-42	1,833	-2.29%
2019/04/22	0	0.00	1	40.65	40.60	-1	1,834	-0.05%
2019/04/19	35	40.51	1	40.80	41.15	34	1,841	1.85%
2019/04/18	6	40.23	125	40.42	39.95	-119	1,826	-6.52%	大賣/鉅額交易
2019/04/17	34	40.40	0	0.00	40.50	34	1,826	1.86%
2019/04/16	26	40.24	116	40.60	40.10	-90	1,845	-4.88%	大賣/
2019/04/15	21	40.20	0	0.00	40.15	21	1,886	1.11%
2019/04/12	29	39.75	8	39.75	39.70	21	1,928	1.09%
2019/04/11	32	40.08	11	39.95	39.95	21	1,932	1.09%
2019/04/10	63	39.93	69	39.86	39.95	-6	1,926	-0.31%
2019/04/09	17	39.84	0	0.00	39.70	17	1,908	0.89%
2019/04/08	5	40.17	0	0.00	40.20	5	1,897	0.26%
2019/04/03	52	39.96	0	0.00	40.20	52	1,877	2.77%
2019/04/02	17	39.76	9	39.73	39.70	8	1,852	0.43%
2019/04/01	14	39.13	0	0.00	39.40	14	1,813	0.77%
2019/03/29	15	38.58	12	38.25	38.55	3	1,764	0.17%
2019/03/28	1	38.30	26	38.33	38.15	-25	1,768	-1.41%
2019/03/27	23	38.57	1	38.75	38.90	22	1,787	1.23%
2019/03/26	2	38.15	21	38.27	38.15	-19	1,795	-1.06%
2019/03/25	8	38.03	1	38.10	38.10	7	1,840	0.38%
2019/03/22	11	38.93	165	38.91	38.80	-154	1,837	-8.38%	大賣/鉅額交易
2019/03/21	10	38.79	0	0.00	39.10	10	1,824	0.55%
2019/03/20	16	38.50	0	0.00	38.45	16	1,802	0.89%
2019/03/19	5	38.53	0	0.00	38.50	5	1,807	0.28%
2019/03/18	11	38.45	3	38.50	38.50	8	1,800	0.44%
2019/03/15	16	38.06	3	38.25	38.10	13	1,801	0.72%
2019/03/14	9	38.19	10	37.87	37.80	-1	1,811	-0.06%
2019/03/13	1	37.55	0	0.00	37.65	1	1,863	0.05%
2019/03/12	1	38.10	0	0.00	37.55	1	1,886	0.05%
2019/03/11	0	0.00	3	37.80	37.80	-3	1,915	-0.16%
2019/03/08	3	37.45	4	36.65	37.55	-1	2,004	-0.05%
2019/03/07	2	37.20	0	0.00	37.05	2	2,022	0.10%
2019/03/06	2	38.25	8	38.13	38.20	-6	2,050	-0.29%
2019/03/05	0	0.00	10	38.55	38.45	-10	2,098	-0.48%
2019/03/04	13	38.24	10	37.66	38.65	3	2,109	0.14%
2019/02/27	0	0.00	27	38.24	37.90	-27	2,101	-1.28%
2019/02/26	0	0.00	11	38.30	38.35	-11	2,114	-0.52%
2019/02/25	0	0.00	6	38.55	38.50	-6	2,184	-0.27%
2019/02/22	8	38.61	0	0.00	38.50	8	2,218	0.36%
2019/02/21	0	0.00	18	39.26	38.75	-18	2,223	-0.81%
2019/02/20	0	0.00	24	38.51	38.30	-24	2,178	-1.10%
2019/02/19	0	0.00	119	38.53	38.50	-119	2,193	-5.42%	大賣/鉅額交易
2019/02/18	16	36.72	0	0.00	38.05	16	2,119	0.75%
2019/02/15	10	36.71	0	0.00	36.40	10	2,047	0.49%
2019/02/14	8	36.27	38	36.18	36.50	-30	2,040	-1.47%
2019/02/13	8	37.31	4	37.20	37.15	4	2,013	0.20%
2019/02/12	33	37.58	1	37.65	37.55	32	2,001	1.60%
2019/02/11	20	37.00	0	0.00	37.15	20	1,980	1.01%
2019/01/30	0	0.00	5	36.88	36.50	-5	1,972	-0.25%
2019/01/29	28	36.72	0	0.00	36.85	28	1,941	1.44%
2019/01/28	0	0.00	14	35.86	35.90	-14	1,907	-0.73%
2019/01/25	5	36.64	0	0.00	36.50	5	1,907	0.26%
2019/01/24	28	36.23	114	36.58	36.20	-86	1,900	-4.52%	大賣/
2019/01/23	16	35.93	28	36.61	36.60	-12	1,855	-0.65%
2019/01/22	12	35.60	5	35.65	35.65	7	1,822	0.38%
2019/01/21	6	34.66	0	0.00	34.60	6	1,798	0.33%
2019/01/18	9	34.88	0	0.00	34.60	9	1,841	0.49%
2019/01/17	0	0.00	101	34.87	34.70	-101	1,865	-5.42%	大賣/鉅額交易
2019/01/16	14	34.96	0	0.00	35.00	14	1,877	0.75%
2019/01/15	0	0.00	5	34.46	34.50	-5	1,872	-0.27%
2019/01/14	0	0.00	94	34.38	34.35	-94	1,877	-5.01%
2019/01/11	7	34.40	22	34.57	34.40	-15	1,894	-0.79%
2019/01/09	11	35.76	0	0.00	35.75	11	1,887	0.58%
2019/01/08	39	35.91	0	0.00	35.60	39	1,887	2.07%
2019/01/07	0	0.00	126	35.48	35.70	-126	1,862	-6.77%	大賣/鉅額交易
2019/01/04	23	35.52	5	35.32	36.00	18	1,834	0.98%
2019/01/03	0	0.00	21	34.67	35.00	-21	1,852	-1.13%
2019/01/02	1	34.45	3	34.47	34.45	-2	1,844	-0.11%
2018/12/28	6	33.87	6	33.92	34.00	0	1,849	0.00%
2018/12/27	15	33.93	41	34.15	33.80	-26	1,879	-1.38%
2018/12/26	10	33.81	5	34.00	33.80	5	1,876	0.27%
2018/12/25	4	34.20	38	33.94	34.20	-34	1,877	-1.81%
2018/12/24	0	0.00	11	34.54	35.00	-11	1,878	-0.59%
2018/12/21	0	0.00	8	34.64	34.75	-8	1,944	-0.41%
2018/12/20	0	0.00	139	34.23	34.10	-139	1,934	-7.19%	大賣/鉅額交易
2018/12/19	0	0.00	6	35.05	35.05	-6	1,912	-0.31%
2018/12/18	9	35.38	60	35.17	35.40	-51	1,898	-2.69%
2018/12/17	9	34.17	7	34.56	34.75	2	1,854	0.11%
2018/12/14	11	34.18	5	34.25	34.15	6	1,854	0.32%
2018/12/13	3	34.58	0	0.00	34.65	3	1,856	0.16%
2018/12/12	11	34.40	8	34.65	34.40	3	1,877	0.16%
2018/12/11	5	34.22	17	34.16	34.20	-12	1,870	-0.64%
2018/12/10	0	0.00	1	34.15	34.30	-1	1,884	-0.05%
2018/12/07	22	34.76	0	0.00	34.80	22	1,881	1.17%
2018/12/06	2	35.48	101	35.60	34.25	-99	1,883	-5.26%	大賣/
2018/12/05	7	36.86	5	37.15	36.85	2	1,841	0.11%
2018/12/04	100	37.98	11	37.80	37.85	89	1,886	4.72%
2018/11/30	18	36.59	2	36.65	36.60	16	1,865	0.86%
2018/11/29	32	37.10	1	36.25	36.25	31	1,842	1.68%
2018/11/28	14	36.45	0	0.00	36.45	14	1,795	0.78%
2018/11/27	24	35.44	1	34.95	35.50	23	1,735	1.33%
2018/11/26	2	34.55	1	34.50	34.60	1	1,716	0.06%
2018/11/23	1	34.65	1	35.45	34.65	0	1,715	0.00%
2018/11/22	0	0.00	20	35.77	35.35	-20	1,694	-1.18%
2018/11/21	52	36.02	8	35.80	36.35	44	1,610	2.73%
2018/11/20	60	35.29	0	0.00	35.40	60	1,546	3.88%
2018/11/19	14	35.45	11	36.41	35.45	3	1,518	0.20%
2018/11/16	51	34.50	18	34.47	35.00	33	1,433	2.30%
2018/11/15	8	34.03	67	33.90	33.95	-59	1,356	-4.35%
2018/11/14	1	33.35	5	33.67	33.35	-4	1,352	-0.30%
2018/11/13	16	32.42	0	0.00	33.15	16	1,342	1.19%
2018/11/12	44	32.48	0	0.00	32.65	44	1,349	3.26%
2018/11/09	7	32.18	2	32.40	32.55	5	1,364	0.37%
2018/11/08	19	32.74	51	32.57	32.20	-32	1,373	-2.33%
2018/11/07	5	32.25	3	32.52	32.35	2	1,372	0.15%
2018/11/06	11	32.32	24	31.95	31.85	-13	1,393	-0.93%
2018/11/05	44	32.55	0	0.00	32.10	44	1,412	3.12%
2018/11/02	47	32.22	24	31.96	31.75	23	1,459	1.58%
2018/11/01	22	31.24	2	30.80	31.70	20	1,544	1.29%
2018/10/31	16	30.46	4	30.44	30.15	12	1,589	0.75%
2018/10/30	6	29.75	4	29.85	29.55	2	1,604	0.12%
2018/10/29	6	29.60	4	29.84	29.80	2	1,630	0.12%
2018/10/26	1	29.15	0	0.00	29.65	1	1,648	0.06%
2018/10/25	0	0.00	1	30.10	30.10	-1	1,655	-0.06%
2018/10/24	7	32.55	1	32.45	32.25	6	1,667	0.36%
2018/10/23	29	33.37	0	0.00	32.70	29	1,662	1.74%
2018/10/22	0	0.00	4	33.73	33.70	-4	1,675	-0.24%
2018/10/19	33	32.52	0	0.00	33.75	33	1,688	1.95%
2018/10/18	20	33.08	0	0.00	33.15	20	1,696	1.18%
2018/10/17	37	32.79	6	32.96	32.95	31	1,700	1.82%
2018/10/16	25	32.54	10	32.27	32.00	15	1,696	0.88%
2018/10/15	7	31.05	1	30.30	31.40	6	1,686	0.36%
2018/10/12	5	29.99	0	0.00	30.30	5	1,691	0.30%
2018/10/11	0	0.00	35	29.26	29.50	-35	1,676	-2.09%
2018/10/09	0	0.00	31	32.46	32.50	-31	1,613	-1.92%
2018/10/08	3	32.65	0	0.00	32.60	3	1,606	0.19%
2018/10/05	2	33.95	7	33.45	33.00	-5	1,608	-0.31%
2018/10/04	68	34.26	0	0.00	34.30	68	1,575	4.31%
2018/10/03	0	0.00	1	34.30	34.30	-1	1,573	-0.06%
2018/10/01	65	33.92	6	33.57	34.50	59	1,556	3.79%
2018/09/28	5	33.11	30	33.47	33.10	-25	1,532	-1.63%
2018/09/27	50	34.46	0	0.00	34.50	50	1,496	3.34%
2018/09/26	0	0.00	7	34.52	34.65	-7	1,498	-0.47%
2018/09/21	0	0.00	11	34.20	34.20	-11	1,501	-0.73%
2018/09/20	0	0.00	3	34.40	34.15	-3	1,502	-0.20%
2018/09/19	1	34.70	0	0.00	34.40	1	1,499	0.07%
2018/09/18	2	34.40	3	33.95	34.00	-1	1,493	-0.07%
2018/09/17	1	35.05	0	0.00	35.05	1	1,474	0.07%
2018/09/14	7	35.19	3	35.30	35.70	4	1,486	0.27%
2018/09/13	0	0.00	5	35.00	35.00	-5	1,483	-0.34%
2018/09/12	0	0.00	3	34.75	34.75	-3	1,492	-0.20%
2018/09/10	23	35.39	14	37.48	34.50	9	1,524	0.59%
2018/09/07	12	38.56	3	37.50	38.00	9	1,481	0.61%
2018/09/06	12	39.59	101	40.05	39.60	-89	1,456	-6.11%	大賣/
2018/09/05	4	41.55	0	0.00	41.60	4	1,417	0.28%
2018/09/04	0	0.00	6	41.72	41.65	-6	1,429	-0.42%
2018/09/03	16	41.70	21	41.59	41.40	-5	1,451	-0.34%
2018/08/31	9	41.50	0	0.00	41.50	9	1,462	0.62%
2018/08/30	4	42.10	91	42.08	41.80	-87	1,473	-5.90%
2018/08/28	11	41.84	94	41.78	41.65	-83	1,483	-5.59%
2018/08/24	0	0.00	93	41.10	41.05	-93	1,575	-5.90%
2018/08/23	1.1	42.05	0	0.00	41.30	1.1	1,601	0.07%
2018/08/22	0	0.00	1	42.05	41.65	-1	1,622	-0.06%
2018/08/21	43	41.34	3	41.05	42.00	40	1,641	2.44%
2018/08/20	5	40.90	173	41.07	40.90	-168	1,655	-10.15%	大賣/鉅額交易
2018/08/17	25	41.79	0	0.00	41.75	25	1,662	1.50%
2018/08/16	14	42.10	12	41.39	41.70	2	1,670	0.12%
2018/08/15	122	42.21	12	42.61	42.05	110	1,684	6.53%	大買/鉅額交易
2018/08/14	3	42.60	12	42.60	42.60	-9	1,719	-0.52%
2018/08/13	3	42.03	10	43.50	42.65	-7	1,765	-0.40%
2018/08/09	1	44.45	76	44.43	44.35	-75	1,779	-4.21%
2018/08/08	1	46.40	25	46.15	46.15	-24	1,763	-1.36%
2018/08/07	0	0.00	10	45.73	45.70	-10	1,701	-0.59%
2018/08/06	0	0.00	77	45.20	45.10	-77	1,687	-4.56%
2018/08/02	1	44.10	10	44.33	44.10	-9	1,814	-0.50%
2018/08/01	30	44.83	16	44.70	44.80	14	1,841	0.76%
2018/07/31	0	0.00	11	43.80	44.00	-11	1,807	-0.61%
2018/07/30	0	0.00	5	42.40	42.40	-5	1,816	-0.28%
2018/07/27	0	0.00	1	42.75	42.40	-1	1,853	-0.05%
2018/07/26	0	0.00	4	42.90	42.70	-4	1,906	-0.21%
2018/07/25	0	0.00	4	43.45	43.45	-4	1,903	-0.21%
2018/07/24	0	0.00	2	45.05	45.05	-2	1,890	-0.11%
2018/07/23	8	44.28	1	44.25	44.25	7	1,902	0.37%
2018/07/20	1	44.35	9	45.00	44.35	-8	1,921	-0.42%
2018/07/19	0	0.00	3	45.25	45.05	-3	1,919	-0.16%
2018/07/18	0	0.00	2	44.80	44.80	-2	1,945	-0.10%
2018/07/16	1	43.65	0	0.00	43.65	1	1,926	0.05%
2018/07/13	0	0.00	4	43.40	43.80	-4	1,933	-0.21%
2018/07/12	2	42.65	0	0.00	42.70	2	1,938	0.10%
2018/07/11	2	42.00	1	42.00	42.00	1	1,943	0.05%
2018/07/10	5	42.00	2	42.25	42.00	3	1,945	0.15%
2018/07/09	0	0.00	1	42.70	42.55	-1	1,954	-0.05%
2018/07/05	0	0.00	20	43.34	42.10	-20	1,960	-1.02%
2018/07/04	0	0.00	24	42.75	42.75	-24	1,945	-1.23%
2018/07/03	0	0.00	67	42.12	41.70	-67	1,968	-3.40%
2018/06/29	3	42.10	64	42.30	42.10	-61	1,975	-3.09%
2018/06/28	0	0.00	14	41.80	41.60	-14	1,973	-0.71%
2018/06/27	0	0.00	4	42.23	42.20	-4	1,984	-0.20%
2018/06/26	0	0.00	1	40.95	42.20	-1	1,996	-0.05%
2018/06/25	0	0.00	1	41.70	41.60	-1	1,996	-0.05%
2018/06/21	2	42.70	0	0.00	42.70	2	1,985	0.10%
2018/06/19	9	45.45	21	45.02	44.55	-12	1,983	-0.61%
2018/06/15	53	46.04	18	46.40	46.40	35	1,964	1.78%
2018/06/14	73	46.06	0	0.00	45.70	73	1,953	3.74%
2018/06/13	20	45.21	29	45.72	45.80	-9	1,947	-0.46%
2018/06/12	51	44.70	0	0.00	44.50	51	1,950	2.62%
2018/06/11	17	44.66	0	0.00	44.50	17	1,981	0.86%
2018/06/08	101	45.88	1	46.20	45.50	100	2,048	4.88%	大買/
2018/06/07	1	46.65	7	46.05	46.05	-6	2,055	-0.29%
2018/06/06	62	46.18	0	0.00	46.20	62	2,048	3.03%
2018/06/05	6	46.30	1	46.95	45.75	5	2,051	0.24%
2018/06/04	79	46.49	33	46.11	46.65	46	2,044	2.25%
2018/06/01	15	45.36	10	46.66	46.00	5	2,014	0.25%
2018/05/31	0	0.00	3	44.62	45.10	-3	1,973	-0.15%
2018/05/30	10	44.39	1	43.60	44.30	9	1,959	0.46%
2018/05/29	13	43.85	4	44.23	43.80	9	1,955	0.46%
2018/05/28	30	44.31	2	44.95	44.80	28	1,949	1.44%
2018/05/25	16	44.46	26	44.77	44.30	-10	1,957	-0.51%
2018/05/24	17	44.92	0	0.00	45.00	17	1,947	0.87%
2018/05/23	28	44.88	91	44.98	44.60	-63	1,941	-3.24%
2018/05/22	34	45.77	83	46.29	45.65	-49	1,928	-2.54%
2018/05/21	77	45.70	23	45.03	45.90	54	1,897	2.85%
2018/05/18	22	45.07	15	45.00	45.00	7	1,863	0.38%
2018/05/17	11	44.13	10	43.99	44.00	1	1,840	0.05%
2018/05/16	7	44.38	16	44.12	44.10	-9	1,844	-0.49%
2018/05/15	7	44.34	75	44.41	44.50	-68	1,858	-3.66%
2018/05/14	0	0.00	1	43.85	43.65	-1	1,945	-0.05%
2018/05/11	0	0.00	101	43.56	43.35	-101	1,951	-5.17%	大賣/鉅額交易
2018/05/10	19	43.52	320	43.26	43.60	-301	1,905	-15.79%	大賣/鉅額交易
2018/05/09	2	41.00	487	41.30	41.10	-485	1,795	-27.01%	大賣/鉅額交易
2018/05/08	52	40.27	0	0.00	40.20	52	1,795	2.90%
2018/05/07	1	40.15	1	41.10	40.15	0	1,806	0.00%
2018/05/04	26	41.37	13	40.94	40.70	13	1,795	0.72%
2018/05/03	0	0.00	12	39.95	39.95	-12	1,790	-0.67%
2018/05/02	0	0.00	1	39.70	39.60	-1	1,903	-0.05%
2018/04/30	3	38.75	6	39.00	39.00	-3	1,927	-0.16%
2018/04/26	0	0.00	1	40.40	38.75	-1	2,040	-0.05%
2018/04/25	0	0.00	13	40.03	40.15	-13	2,124	-0.61%
2018/04/24	1	40.40	20	40.44	40.30	-19	2,174	-0.87%
2018/04/23	0	0.00	57	42.93	42.10	-57	2,218	-2.57%
2018/04/20	0	0.00	4	42.90	42.90	-4	2,282	-0.18%
2018/04/19	0	0.00	5	43.05	43.05	-5	2,343	-0.21%
2018/04/18	0	0.00	13	42.96	42.20	-13	2,383	-0.55%
2018/04/17	0	0.00	1	42.60	41.70	-1	2,474	-0.04%
2018/04/16	4	43.08	0	0.00	42.40	4	2,523	0.16%
2018/04/13	0	0.00	12	43.16	42.75	-12	2,592	-0.46%
2018/04/12	10	42.96	6	43.45	43.45	4	2,718	0.15%
2018/04/11	0	0.00	20	42.15	42.15	-20	2,813	-0.71%
2018/04/10	0	0.00	27	42.05	41.90	-27	2,883	-0.94%
2018/04/09	45	42.41	20	42.67	41.70	25	3,062	0.82%
2018/04/03	0	0.00	6	42.95	42.95	-6	3,255	-0.18%
2018/04/02	0	0.00	10	43.90	43.90	-10	3,429	-0.29%
2018/03/29	0	0.00	6	43.10	42.90	-6	4,224	-0.14%
2018/03/28	1	43.85	48	43.49	43.20	-47	4,628	-1.02%
2018/03/26	1	43.05	72	43.48	43.30	-71	5,169	-1.37%
2018/03/23	0	0.00	14	43.56	43.50	-14	5,274	-0.27%
2018/03/22	1	45.85	0	0.00	45.30	1	5,294	0.02%
2018/03/20	1	45.85	6	45.75	45.75	-5	5,295	-0.09%
2018/03/16	0	0.00	2	47.50	46.65	-2	5,316	-0.04%
2018/03/15	1	47.85	43	47.35	47.15	-42	5,304	-0.79%
2018/03/14	0	0.00	1	45.30	48.05	-1	5,282	-0.02%
2018/03/13	0	0.00	17	45.31	45.30	-17	5,208	-0.33%
2018/03/12	1	45.40	0	0.00	45.50	1	5,212	0.02%
2018/03/09	0	0.00	44	45.03	45.10	-44	5,300	-0.83%
2018/03/08	0	0.00	123	45.28	45.45	-123	5,340	-2.30%	大賣/鉅額交易
2018/03/07	5	45.76	139	45.85	45.70	-134	5,400	-2.48%	大賣/鉅額交易
2018/03/06	0	0.00	36	45.97	45.70	-36	5,480	-0.66%
2018/03/05	26	46.53	0	0.00	46.00	26	5,591	0.46%
2018/03/02	14	47.11	0	0.00	46.70	14	5,729	0.24%
2018/03/01	0	0.00	22	47.91	47.90	-22	5,780	-0.38%
2018/02/27	1	47.70	6	48.80	48.80	-5	5,792	-0.09%
2018/02/26	0	0.00	9	47.30	47.30	-9	5,848	-0.15%
2018/02/23	1	47.90	7	48.17	48.10	-6	5,919	-0.10%
2018/02/22	2	47.05	6	47.90	47.90	-4	5,921	-0.07%
2018/02/21	0	0.00	4	47.35	47.35	-4	5,932	-0.07%
2018/02/12	1	46.70	7	45.75	45.75	-6	5,920	-0.10%
2018/02/09	5	44.40	1	44.10	46.25	4	5,906	0.07%
2018/02/08	0	0.00	1	48.60	46.65	-1	5,879	-0.02%
2018/02/07	219	47.51	45	47.95	47.50	174	5,854	2.97%	大買/鉅額交易
2018/02/06	76	45.51	11	45.74	45.45	65	5,802	1.12%
2018/02/05	18	50.91	35	50.72	50.40	-17	5,682	-0.30%
2018/02/02	21	52.70	19	52.48	52.60	2	5,639	0.04%
2018/02/01	0	0.00	45	53.06	52.50	-45	5,653	-0.80%
2018/01/31	0	0.00	28	52.79	53.10	-28	5,662	-0.49%
2018/01/30	0	0.00	234	52.04	52.00	-234	5,664	-4.13%	大賣/鉅額交易
2018/01/26	0	0.00	77	51.96	52.00	-77	5,631	-1.37%
2018/01/25	0	0.00	1	53.10	51.50	-1	5,601	-0.02%
2018/01/24	20	53.41	0	0.00	53.60	20	5,447	0.37%
2018/01/23	13	53.20	0	0.00	53.20	13	5,431	0.24%
2018/01/22	18	55.50	0	0.00	55.50	18	5,397	0.33%
2018/01/19	0	0.00	11	54.87	54.80	-11	5,567	-0.20%
2018/01/18	29	56.02	4	56.18	55.80	25	5,535	0.45%
2018/01/17	1	57.70	3	57.30	56.50	-2	5,508	-0.04%
2018/01/16	15	58.50	3	58.00	58.50	12	5,500	0.22%
2018/01/15	25	57.00	2	58.00	57.00	23	5,450	0.42%
2018/01/12	32	58.03	19	58.44	58.50	13	5,404	0.24%
2018/01/11	35	57.92	17	56.78	56.70	18	5,356	0.34%
2018/01/10	0	0.00	13	58.72	58.60	-13	5,262	-0.25%
2018/01/09	207	59.70	0	0.00	60.20	207	5,217	3.97%	大買/鉅額交易
2018/01/08	22	59.29	188	60.52	59.10	-166	5,159	-3.22%	大賣/鉅額交易
2018/01/05	84	62.14	1	63.20	62.10	83	5,055	1.64%
2018/01/04	33	63.50	48	63.58	63.50	-15	4,963	-0.30%
2018/01/03	236	63.73	0	0.00	63.40	236	4,910	4.81%	大買/鉅額交易
2018/01/02	43	63.90	8	62.70	63.90	35	4,777	0.73%