廣積 (8050)-凱基-松山券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
79.5
漲跌
▼1.5
漲幅
-1.85%
成交量
1,405張
產業
上櫃電腦及週邊類股
351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

廣積 (8050)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/17	0	0.00	1	80.40	81.00	-1	2,614	-0.04%
2024/04/16	0	80.60	3	80.30	80.00	-3	2,623	-0.11%
2024/04/11	2	80.70	2	81.30	82.00	0	2,604	0.00%
2024/04/09	0	83.20	0	0.00	82.70	0	2,599	0.00%
2024/04/03	4	83.00	0	0.00	83.50	4	2,601	0.15%
2024/04/01	6	83.72	0	0.00	83.70	6	2,670	0.22%
2024/03/29	0	84.00	0	0.00	84.00	0	2,736	0.00%
2024/03/28	0	0.00	1	84.50	84.60	-1	2,796	-0.04%
2024/03/27	2	85.20	2	85.40	85.10	0	2,830	0.00%
2024/03/26	1.3	85.06	0	0.00	84.10	1.3	2,835	0.04%
2024/03/25	10	85.60	0.3	85.80	85.60	9.7	2,816	0.34%
2024/03/22	2.3	88.11	8	88.16	87.70	-5.7	2,798	-0.20%
2024/03/21	0	0.00	3	86.80	87.10	-3	2,750	-0.11%
2024/03/20	3	86.80	0.3	87.10	86.80	2.7	2,723	0.10%
2024/03/13	8	86.50	1	86.10	85.30	7	2,671	0.26%
2024/03/12	2	87.00	1	86.00	86.30	1	2,647	0.04%
2024/03/11	3	85.40	0	0.00	85.10	3	2,614	0.11%
2024/03/08	1	86.00	0	0.00	85.00	1	2,605	0.04%
2024/03/07	3	86.80	7	88.04	86.50	-4	2,573	-0.16%
2024/03/06	7	89.17	8	88.94	88.40	-1	2,532	-0.04%
2024/03/05	13	87.05	5	87.10	87.40	8	2,397	0.33%
2024/03/04	2	84.35	0	0.00	84.10	2	2,328	0.09%
2024/03/01	0	0.00	2	85.90	85.80	-2	2,285	-0.09%
2024/02/29	0	0.00	2	87.00	87.30	-2	2,240	-0.09%
2024/02/27	1	86.00	0	0.00	85.50	1	2,179	0.05%
2024/02/26	18	84.36	4	84.43	86.20	14	2,125	0.66%
2024/02/21	5.1	82.15	13	82.22	81.80	-7.9	2,099	-0.38%
2024/02/16	5	82.62	2	83.30	82.80	3	2,147	0.14%
2024/02/02	7	85.66	1	87.20	84.80	6	2,099	0.29%
2024/02/01	0	0.00	1	86.30	86.70	-1	2,056	-0.05%
2024/01/31	0	0.00	1.3	86.85	86.40	-1.3	2,053	-0.06%
2024/01/30	1	87.20	1	86.30	87.30	0	2,052	0.00%
2024/01/29	5	88.00	1	86.80	87.00	4	2,029	0.20%
2024/01/26	11.3	87.68	1	87.80	87.70	10.3	1,993	0.52%
2024/01/25	1	87.00	1	87.40	87.10	0	1,958	0.00%
2024/01/24	6	87.20	0	0.00	86.90	6	1,931	0.31%
2024/01/23	8	86.03	13	85.12	86.00	-5	1,821	-0.27%
2024/01/22	2	84.65	3	84.30	85.00	-1	1,750	-0.06%
2024/01/19	1	83.90	1	83.00	83.40	0	1,723	0.00%
2024/01/18	1	82.00	1	82.90	82.80	0	1,705	0.00%
2024/01/17	2	82.80	3	82.70	82.70	-1	1,745	-0.06%
2024/01/16	4	83.78	2	84.20	84.20	2	1,730	0.12%
2024/01/15	1	83.00	1	83.20	82.80	0	1,673	0.00%
2024/01/12	2	82.80	0	0.00	83.10	2	1,669	0.12%
2024/01/11	6	83.05	1	83.10	83.10	5	1,624	0.31%
2024/01/08	0	0.00	4	79.30	79.00	-4	1,645	-0.24%
2024/01/03	0	0.00	4	80.00	79.80	-4	1,760	-0.23%
2023/12/27	2	80.35	0	0.00	81.00	2	1,823	0.11%
2023/12/26	0	0.00	5	78.10	78.80	-5	1,785	-0.28%
2023/12/20	0	0.00	3	82.80	82.50	-3	1,703	-0.18%
2023/12/19	3	83.03	0	0.00	82.90	3	1,745	0.17%
2023/12/18	1	84.50	0	0.00	84.10	1	1,803	0.06%
2023/12/15	0	0.00	2	83.90	83.60	-2	1,890	-0.11%
2023/12/13	0	0.00	1	84.10	82.90	-1	1,965	-0.05%
2023/12/06	1	84.60	0	0.00	84.40	1	2,376	0.04%
2023/12/05	9	84.50	0	0.00	84.30	9	2,824	0.32%
2023/12/04	0	0.00	0	86.20	85.30	0	3,126	0.00%
2023/11/29	17	84.61	5	84.20	85.30	12	3,362	0.36%
2023/11/27	0.1	82.50	0	0.00	82.10	0.1	3,503	0.00%
2023/11/22	10.3	84.80	1	84.80	84.40	9.3	3,687	0.25%
2023/11/21	20	85.65	0	0.00	84.40	20	3,740	0.53%
2023/11/20	0	0.00	1	84.70	84.70	-1	3,815	-0.03%
2023/11/17	10	85.80	1	85.00	85.90	9	3,875	0.23%
2023/11/10	5	81.60	0	0.00	81.70	5	5,053	0.10%
2023/10/31	2	78.80	0	0.00	77.40	2	6,413	0.03%
2023/10/26	1	82.00	0	0.00	81.30	1	6,817	0.01%
2023/10/25	6	83.67	0	0.00	83.00	6	7,137	0.08%
2023/10/23	1	81.60	0	0.00	80.80	1	7,218	0.01%
2023/10/20	0	0.00	3	80.50	81.10	-3	7,389	-0.04%
2023/10/19	1	82.00	0	0.00	82.00	1	7,546	0.01%
2023/10/18	6	81.77	0	0.00	81.70	6	7,609	0.08%
2023/10/17	10	84.48	0	0.00	84.40	10	7,716	0.13%
2023/10/16	0.1	85.90	0	0.00	85.70	0.1	7,851	0.00%
2023/10/11	3.4	91.58	0	0.00	89.20	3.4	8,768	0.04%
2023/10/06	3.3	94.47	3	93.30	92.80	0.3	9,005	0.00%
2023/10/05	0	0.00	0.8	94.00	94.00	-0.8	9,046	-0.01%
2023/10/04	7.1	92.08	0	0.00	93.20	7.1	9,108	0.08%
2023/10/03	0	0.00	1	94.80	94.00	-1	9,323	-0.01%
2023/10/02	0	0.00	1	96.30	95.80	-1	9,512	-0.01%
2023/09/28	2	95.15	2	95.85	95.00	0	9,677	0.00%
2023/09/26	0	0.00	1	95.50	93.20	-1	10,167	-0.01%
2023/09/25	0	0.00	2	96.00	95.00	-2	10,646	-0.02%
2023/09/22	2	94.10	2	94.70	94.40	0	11,374	0.00%
2023/09/21	7.3	94.45	5	94.10	93.40	2.3	11,352	0.02%
2023/09/20	0.3	97.35	1	97.00	96.50	-0.8	11,292	-0.01%
2023/09/19	1	99.00	2	99.90	99.00	-1	11,227	-0.01%
2023/09/18	2.1	99.56	3	99.40	99.00	-1	11,215	-0.01%
2023/09/15	2.1	101.26	2	102.25	101.00	0.1	11,185	0.00%
2023/09/14	1	104.50	0	0.00	104.50	1	11,113	0.01%
2023/09/13	0	0.00	1	104.50	104.50	-1	11,086	-0.01%
2023/09/11	1.1	104.90	0	0.00	103.50	1.1	11,186	0.01%
2023/09/08	6	107.50	0	0.00	107.00	6	11,341	0.05%
2023/09/07	3	109.00	14.1	109.18	106.00	-11.1	11,105	-0.10%
2023/09/06	6	105.25	2.1	106.00	105.50	3.9	10,856	0.04%
2023/09/05	0	0.00	1.2	103.42	103.00	-1.2	10,665	-0.01%
2023/09/01	12.1	99.95	2	99.55	99.90	10.1	10,608	0.10%
2023/08/31	3	102.33	5	102.00	102.50	-2	10,559	-0.02%
2023/08/30	0	0.00	2.2	102.00	100.50	-2.2	10,480	-0.02%
2023/08/29	4	98.65	10	98.90	101.50	-6	10,457	-0.06%
2023/08/28	7.2	97.87	5	97.24	96.70	2.2	10,400	0.02%
2023/08/25	2.3	99.79	7.2	98.89	98.70	-4.9	10,372	-0.05%
2023/08/24	5	104.20	3	100.50	100.50	2	10,335	0.02%
2023/08/23	7	104.21	8	103.38	103.00	-1	10,263	-0.01%
2023/08/22	7	103.36	1	104.00	103.50	6	10,212	0.06%
2023/08/21	5	103.00	6	103.08	102.50	-1	10,153	-0.01%
2023/08/18	32.2	103.79	1	106.50	101.50	31.2	10,028	0.31%
2023/08/17	38	107.92	8	106.63	107.50	30	9,828	0.31%
2023/08/16	10.2	106.56	33.2	107.21	109.00	-23.1	9,481	-0.24%
2023/08/15	2	100.75	4	100.25	100.00	-2	9,022	-0.02%
2023/08/14	2	99.95	7	99.27	99.50	-5	8,923	-0.06%
2023/08/11	7	99.74	7	99.63	98.50	0	8,773	0.00%
2023/08/10	8	97.11	9	97.71	96.20	-1	8,586	-0.01%
2023/08/09	7	98.16	6	99.28	100.50	1	8,475	0.01%
2023/08/08	5	99.58	2	99.75	98.50	3	8,412	0.04%
2023/08/07	10	99.74	22.3	99.37	102.00	-12.3	8,264	-0.15%
2023/08/04	1	93.20	5	94.64	94.60	-4	7,970	-0.05%
2023/08/02	7.3	92.60	3	91.83	91.50	4.3	7,933	0.05%
2023/08/01	11	96.09	10	96.43	96.10	1	7,826	0.01%
2023/07/31	17	101.37	22	98.53	96.90	-5	7,769	-0.06%
2023/07/28	41	98.08	23.1	98.50	99.40	17.9	7,536	0.24%
2023/07/27	0	0.00	2	94.00	93.00	-2	7,220	-0.03%
2023/07/26	7.1	93.28	54	92.81	92.50	-46.9	7,181	-0.65%
2023/07/25	27	99.36	35.1	97.58	96.00	-8.1	7,114	-0.11%
2023/07/24	21.1	96.65	3	96.37	97.20	18.1	6,972	0.26%
2023/07/21	5.2	91.94	25	92.00	92.60	-19.8	6,841	-0.29%
2023/07/20	7.4	95.36	5	97.16	94.20	2.4	6,827	0.04%
2023/07/19	81	104.11	12.1	103.01	103.00	68.9	6,700	1.03%
2023/07/18	2	106.25	6.2	104.48	105.00	-4.2	6,578	-0.06%
2023/07/17	7	105.14	8	105.06	102.50	-1	6,310	-0.02%
2023/07/14	3	99.23	17.3	102.79	103.50	-14.3	5,988	-0.24%
2023/07/13	5.3	94.89	13.5	94.05	94.50	-8.2	5,637	-0.15%
2023/07/12	11	90.85	0	0.00	90.00	11	5,370	0.20%
2023/07/11	2	90.25	0	0.00	89.60	2	5,352	0.04%
2023/07/10	18.6	90.45	6	90.92	89.20	12.6	5,295	0.24%
2023/07/07	12.6	97.13	1	96.70	97.10	11.6	5,088	0.23%
2023/07/06	4	101.63	3	101.17	102.00	1	5,021	0.02%
2023/07/05	1	104.00	2	101.00	100.50	-1	4,859	-0.02%
2023/07/04	12	100.54	4	100.08	101.50	8	4,735	0.17%
2023/07/03	16	93.96	25	95.93	98.10	-9	4,404	-0.20%
2023/06/30	32	92.05	42.1	92.08	89.20	-10.1	4,118	-0.25%
2023/06/29	0	0.00	1	85.40	86.70	-1	3,663	-0.03%
2023/06/27	0	0.00	2	85.40	84.60	-2	3,760	-0.05%
2023/06/26	1	86.00	0	0.00	85.60	1	3,839	0.03%
2023/06/21	4.5	85.28	1	85.10	84.90	3.5	3,855	0.09%
2023/06/20	1	85.10	0	0.00	85.50	1	3,900	0.03%
2023/06/16	12	87.53	8	86.11	85.60	4	3,939	0.10%
2023/06/15	4	87.35	3	86.90	87.40	1	3,879	0.03%
2023/06/14	22.1	87.90	13	89.22	88.50	9.1	3,767	0.24%
2023/06/13	12	84.17	2	84.10	85.30	10	3,526	0.28%
2023/06/09	0	0.00	3	81.60	81.90	-3	3,336	-0.09%
2023/06/07	0	0.00	12	81.40	81.50	-12	3,492	-0.34%
2023/06/05	0	0.00	4	81.28	81.90	-4	3,584	-0.11%
2023/05/30	0	0.00	16	81.69	81.40	-16	3,740	-0.43%
2023/05/29	1	80.60	1	81.20	81.20	0	3,786	0.00%
2023/05/25	10	79.96	0	0.00	80.70	10	4,011	0.25%
2023/05/24	0.1	80.10	2	80.05	80.10	-2	4,101	-0.05%
2023/05/23	1	80.30	0	80.60	80.30	1	4,297	0.02%
2023/05/22	0	0.00	1	79.90	80.10	-1	4,411	-0.02%
2023/05/19	1	79.50	2	79.40	79.10	-1	4,559	-0.02%
2023/05/18	1	80.30	2.2	80.42	79.50	-1.2	4,567	-0.03%
2023/05/16	1	77.90	0	0.00	78.70	1	4,602	0.02%
2023/05/11	0	0.00	2	80.00	78.80	-2	4,696	-0.04%
2023/05/10	0	0.00	10	78.60	79.20	-10	4,709	-0.21%
2023/05/09	0	0.00	1	78.20	77.80	-1	4,770	-0.02%
2023/05/08	0	0.00	0.1	79.40	78.70	-0.1	4,879	0.00%
2023/05/02	5	76.72	0	0.00	77.20	5	5,140	0.10%
2023/04/26	2.3	73.22	0	0.00	73.40	2.3	5,199	0.04%
2023/04/25	2	76.50	3	75.90	74.00	-1	5,283	-0.02%
2023/04/21	4	77.90	0	0.00	77.30	4	5,326	0.08%
2023/04/20	2	80.70	0	0.00	79.70	2	5,335	0.04%
2023/04/18	10	82.50	0	0.00	82.00	10	5,328	0.19%
2023/04/17	5	81.90	0	0.00	81.70	5	5,343	0.09%
2023/04/14	4	81.88	0	0.00	82.00	4	5,354	0.07%
2023/04/11	5	82.24	1	81.50	81.70	4	5,394	0.07%
2023/03/31	3	86.80	2	88.90	86.20	1	5,421	0.02%
2023/03/30	11	86.97	31	87.43	88.80	-20	5,377	-0.37%
2023/03/29	3	83.80	5	83.18	83.20	-2	5,184	-0.04%
2023/03/28	0	84.25	0	0.00	83.60	0	5,295	0.00%
2023/03/27	0	0.00	6	85.05	84.20	-6	5,274	-0.11%
2023/03/24	11	84.25	3	83.60	83.80	8	5,411	0.15%
2023/03/23	2	84.00	0	0.00	83.90	2	5,543	0.04%
2023/03/21	2	81.80	0	0.00	81.10	2	5,817	0.03%
2023/03/20	1	80.20	0	0.00	81.30	1	6,093	0.02%
2023/03/17	0	78.90	0	0.00	79.40	0	6,411	0.00%
2023/03/16	3	77.90	0	0.00	77.80	3	6,761	0.04%
2023/03/15	1	80.80	0	0.00	80.20	1	6,852	0.01%
2023/03/14	0	0.00	2	80.20	79.70	-2	6,971	-0.03%
2023/03/13	4	80.83	4	79.30	80.70	0	7,096	0.00%
2023/03/10	1	80.30	0	0.00	80.30	1	7,133	0.01%
2023/03/09	4	83.60	0	0.00	83.00	4	7,057	0.06%
2023/03/07	2	84.65	11	84.89	84.20	-9	7,002	-0.13%
2023/03/06	1	84.50	0	0.00	83.80	1	6,976	0.01%
2023/03/03	0	83.60	1	84.20	83.60	-1	6,961	-0.01%
2023/03/02	3	83.80	2	84.00	83.60	1	6,933	0.01%
2023/03/01	5	82.30	0	0.00	82.00	5	6,916	0.07%
2023/02/24	10	83.71	1	84.90	83.80	9	6,945	0.13%
2023/02/23	0.1	85.90	5	86.50	86.20	-5	6,932	-0.07%
2023/02/22	5	82.82	3	82.60	84.50	2	6,978	0.03%
2023/02/21	1	85.00	9	86.17	83.50	-8	7,140	-0.11%
2023/02/20	7	83.46	14	82.84	83.20	-7	7,042	-0.10%
2023/02/14	12	79.70	0	0.00	79.40	12	7,017	0.17%
2023/02/13	0	0.00	1	79.70	79.90	-1	7,066	-0.01%
2023/02/10	1	77.60	3	79.70	77.90	-2	7,130	-0.03%
2023/02/09	0	0.00	1	79.60	79.50	-1	7,130	-0.01%
2023/02/08	0	0.00	1	78.70	78.70	-1	7,206	-0.01%
2023/02/07	3	79.37	7	79.33	79.50	-4	7,253	-0.06%
2023/02/03	1	78.10	5	74.90	77.40	-4	7,260	-0.06%
2023/02/02	2	75.80	12	76.53	75.90	-10	7,253	-0.14%
2023/02/01	14	75.44	1	75.70	76.50	13	7,211	0.18%
2023/01/31	4	73.48	0	0.00	73.90	4	7,170	0.06%
2023/01/17	1	72.80	1	72.80	73.10	0	7,188	0.00%
2023/01/16	3	71.77	2	71.10	73.00	1	7,208	0.01%
2023/01/13	2	72.80	0	0.00	71.60	2	7,207	0.03%
2023/01/12	1	74.20	1	75.50	74.20	0	7,162	0.00%
2023/01/11	9	76.82	0	0.00	75.60	9	7,178	0.13%
2023/01/09	0	0.00	1	78.60	79.70	-1	7,327	-0.01%
2023/01/06	2	77.00	1	77.40	77.60	1	7,452	0.01%
2023/01/05	0	0.00	1	77.50	77.30	-1	7,607	-0.01%
2023/01/04	1	78.80	0	0.00	77.80	1	7,682	0.01%
2023/01/03	0	0.00	1	78.40	78.90	-1	7,706	-0.01%
2022/12/30	0	0.00	0.1	77.20	77.30	-0.1	7,714	0.00%
2022/12/29	1	76.40	1	77.00	77.30	0	7,703	0.00%
2022/12/28	1	77.00	0	0.00	77.10	1	7,699	0.01%
2022/12/27	1	78.70	2	79.50	79.00	-1	7,692	-0.01%
2022/12/26	1	77.50	1	77.90	79.00	0	7,672	0.00%
2022/12/23	0	0.00	3	78.63	78.90	-3	7,659	-0.04%
2022/12/22	5	79.32	1	78.60	77.50	4	7,596	0.05%
2022/12/21	3	82.03	1	82.50	80.70	2	7,477	0.03%
2022/12/20	1	84.20	8	83.05	81.90	-7	7,493	-0.09%
2022/12/19	0	0.00	1	84.50	83.80	-1	7,469	-0.01%
2022/12/16	6	85.13	1	88.10	84.20	5	7,650	0.07%
2022/12/15	1	87.00	3	88.23	87.30	-2	7,496	-0.03%
2022/12/14	2	84.90	2	85.60	86.00	0	7,341	0.00%
2022/12/13	3	86.97	3	86.70	84.50	0	7,272	0.00%
2022/12/12	4	86.83	4	85.53	85.60	0	7,158	0.00%
2022/12/09	12	83.97	13	84.07	84.00	-1	7,012	-0.01%
2022/12/08	7	81.43	8	82.44	83.50	-1	6,732	-0.01%
2022/12/07	2	77.75	3	78.70	78.90	-1	6,489	-0.02%
2022/12/06	4	78.25	2	79.10	78.40	2	6,482	0.03%
2022/12/05	2	78.25	18	78.56	78.20	-16	6,414	-0.25%
2022/12/02	1	76.30	3	76.67	76.10	-2	6,363	-0.03%
2022/12/01	2	75.25	0	0.00	74.60	2	6,384	0.03%
2022/11/29	0	0.00	1	74.50	73.90	-1	6,499	-0.02%
2022/11/28	1	73.70	4	73.55	73.70	-3	6,540	-0.05%
2022/11/25	0	0.00	1	75.60	74.20	-1	6,584	-0.02%
2022/11/22	5	74.88	5	76.30	74.40	0	7,099	0.00%
2022/11/21	2	74.40	3	75.80	77.00	-1	7,163	-0.01%
2022/11/18	4	76.15	5	76.20	76.10	-1	7,187	-0.01%
2022/11/17	9	73.02	5	76.86	77.30	4	7,092	0.06%
2022/11/16	1	71.60	4	71.25	71.60	-3	6,858	-0.04%
2022/11/15	2	69.85	4	70.35	69.90	-2	6,801	-0.03%
2022/11/14	2	71.90	1	71.90	71.50	1	6,869	0.01%
2022/11/11	2	72.50	1	71.80	70.40	1	6,933	0.01%
2022/11/10	1	70.90	0	0.00	70.30	1	6,921	0.01%
2022/11/09	2	72.00	1	72.90	72.60	1	6,963	0.01%
2022/11/08	1	70.60	1	71.60	72.00	0	6,890	0.00%
2022/11/07	3	71.33	1	70.80	70.10	2	6,843	0.03%
2022/11/04	1	68.90	2	70.10	71.00	-1	6,930	-0.01%
2022/11/03	13	69.24	12	69.31	69.30	1	6,844	0.01%
2022/11/02	1	67.10	1	68.40	69.30	0	6,782	0.00%
2022/11/01	0	0.00	3	67.50	68.00	-3	6,767	-0.04%
2022/10/31	3	66.27	3	66.43	66.60	0	6,807	0.00%
2022/10/28	1	63.20	0	0.00	63.80	1	6,970	0.01%
2022/10/27	0	0.00	1	64.00	64.30	-1	7,105	-0.01%
2022/10/24	2	62.25	1	63.50	61.20	1	7,504	0.01%
2022/10/21	1	62.40	0	0.00	60.80	1	7,598	0.01%
2022/10/20	2	60.80	3	61.90	63.10	-1	7,749	-0.01%
2022/10/19	1	63.10	2	64.70	63.20	-1	7,718	-0.01%
2022/10/18	4	62.90	4	63.18	63.20	0	7,697	0.00%
2022/10/17	2	58.40	2	60.00	61.00	0	7,684	0.00%
2022/10/14	3	64.27	1	62.20	61.30	2	7,590	0.03%
2022/10/13	10	64.98	0	0.00	63.70	10	7,629	0.13%
2022/10/12	0	0.00	2.2	69.54	70.50	-2.2	7,565	-0.03%
2022/10/11	1	65.80	0	0.00	66.60	1	7,671	0.01%
2022/10/07	0	0.00	0.1	70.10	70.00	-0.1	7,707	0.00%
2022/10/05	0	0.00	2	69.70	68.60	-2	7,823	-0.03%
2022/10/04	1	69.10	1	69.60	69.50	0	7,930	0.00%
2022/09/30	1	66.30	0	0.00	66.70	1	8,108	0.01%
2022/09/29	1	68.40	2	67.25	66.00	-1	8,194	-0.01%
2022/09/28	4	68.78	7	69.21	66.70	-3	8,365	-0.04%
2022/09/27	4	69.28	4	69.58	71.50	0	8,622	0.00%
2022/09/26	2	70.15	9	70.92	70.20	-7	8,779	-0.08%
2022/09/23	38	73.44	27.2	72.15	72.00	10.8	8,838	0.12%
2022/09/22	12	78.58	4	79.90	79.90	8	8,887	0.09%
2022/09/20	6	81.12	1	81.40	81.40	5	9,242	0.05%
2022/09/19	25	79.84	5	80.36	80.00	20	9,350	0.21%
2022/09/16	7	88.51	3	86.93	83.80	4	9,282	0.04%
2022/09/15	2	87.65	0	0.00	87.10	2	9,131	0.02%
2022/09/14	3	85.83	31	86.05	86.80	-28	9,053	-0.31%
2022/09/13	1	84.30	15	85.13	84.30	-14	8,906	-0.16%
2022/09/12	1	80.50	1	81.80	81.70	0	8,757	0.00%
2022/09/07	10.1	75.75	0	0.00	75.50	10.1	8,558	0.12%
2022/09/06	22	78.90	14	80.71	79.90	8	8,439	0.09%
2022/09/05	2	79.50	11	80.22	79.90	-9	8,330	-0.11%
2022/09/02	0	0.00	4	79.30	79.80	-4	8,309	-0.05%
2022/09/01	7	78.41	4	79.18	78.50	3	8,244	0.04%
2022/08/31	8	78.86	4	79.85	78.20	4	8,160	0.05%
2022/08/30	11	78.92	19	79.57	79.90	-8	8,033	-0.10%
2022/08/29	2.1	76.55	25	77.53	74.90	-23	7,756	-0.30%
2022/08/26	1	73.80	0	0.00	74.60	1	7,493	0.01%
2022/08/25	2	73.80	2.1	73.81	73.60	-0.1	7,335	0.00%
2022/08/24	1	71.40	0	0.00	71.00	1	7,161	0.01%
2022/08/23	1.1	70.66	0	0.00	70.90	1.1	7,069	0.02%
2022/08/22	1	71.60	0	0.00	70.90	1	7,028	0.01%
2022/08/19	2	73.60	21	72.63	72.00	-19	6,974	-0.27%
2022/08/18	0	0.00	13.1	73.24	73.70	-13.1	6,807	-0.19%
2022/08/15	0.1	68.50	1	68.30	68.20	-0.9	6,440	-0.01%
2022/08/12	2	69.55	2	69.65	69.70	0	6,389	0.00%
2022/08/11	2	69.70	3	69.73	69.90	-1	6,294	-0.02%
2022/08/10	1	68.60	2	67.80	68.00	-1	6,122	-0.02%
2022/08/08	0	0.00	1	67.60	68.50	-1	6,004	-0.02%
2022/08/05	3	69.53	0	0.00	69.70	3	5,915	0.05%
2022/08/04	0	0.00	2	70.05	70.30	-2	5,773	-0.03%
2022/08/03	12	70.56	0	0.00	71.50	12	5,528	0.22%
2022/08/02	0	0.00	2	71.50	69.70	-2	5,370	-0.04%
2022/08/01	1	70.00	10	71.14	70.20	-9	5,180	-0.17%
2022/07/29	1	67.20	5	68.00	68.80	-4	4,928	-0.08%
2022/07/27	0	0.00	5	68.00	67.00	-5	4,697	-0.11%
2022/07/26	0.2	64.20	0	0.00	64.20	0.2	4,504	0.00%
2022/07/25	0	0.00	2	64.00	66.00	-2	4,464	-0.04%
2022/07/22	2	64.90	0	0.00	64.60	2	4,423	0.05%
2022/07/21	0	0.00	1	63.60	65.80	-1	4,339	-0.02%
2022/07/20	4	67.17	4	63.80	64.40	0	4,264	0.00%
2022/07/19	1	65.00	0	0.00	64.70	1	4,078	0.02%
2022/07/18	0	0.00	15.2	62.96	64.40	-15.2	3,997	-0.38%
2022/07/15	15	60.53	2	60.10	59.80	13	3,874	0.34%
2022/07/14	21	61.32	5	60.86	61.80	16	3,782	0.42%
2022/07/13	4	66.70	1	65.50	64.00	3	3,703	0.08%
2022/07/12	2	65.15	8	65.24	64.00	-6	3,611	-0.17%
2022/07/11	5	65.08	8	66.03	63.80	-3	3,437	-0.09%
2022/07/07	9	63.19	3	63.50	64.00	6	3,177	0.19%
2022/07/06	2	64.05	2	64.60	61.60	0	3,042	0.00%
2022/07/05	5	64.84	43	64.56	66.60	-38	2,845	-1.34%
2022/07/04	23	63.27	25	62.81	62.30	-2	2,533	-0.08%
2022/07/01	47	62.56	28	62.39	60.80	19	2,269	0.84%
2022/06/30	20	63.62	17	63.65	63.90	3	2,095	0.14%
2022/06/29	5	59.84	46	62.74	63.30	-41	1,823	-2.25%
2022/06/28	1	58.30	7	58.69	59.00	-6	1,553	-0.39%
2022/06/27	1	56.30	8	55.90	56.70	-7	1,396	-0.50%
2022/06/24	2	53.40	8	52.58	53.50	-6	1,219	-0.49%
2022/06/23	2	49.75	0	50.36	49.35	2	1,124	0.17%
2022/06/17	0	0.00	1	50.40	50.60	-1	1,112	-0.09%
2022/06/16	0	0.00	2	51.15	50.30	-2	1,105	-0.18%
2022/06/15	1	49.75	0	0.00	50.20	1	1,091	0.09%
2022/06/10	0	0.00	6	51.22	51.30	-6	1,005	-0.60%
2022/06/08	2	49.95	0	0.00	49.85	2	982	0.20%
2022/06/06	1	49.00	0	0.00	49.10	1	975	0.10%
2022/06/02	1	49.90	0	0.00	49.95	1	971	0.10%
2022/05/30	18	49.32	0	0.00	49.35	18	957	1.88%
2022/05/25	0	0.00	1	49.00	49.00	-1	944	-0.11%
2022/05/18	2	47.65	0	0.00	48.15	2	944	0.21%
2022/05/16	0	0.00	6	46.85	47.20	-6	930	-0.64%
2022/05/11	0.3	47.10	0	0.00	46.15	0.3	899	0.04%
2022/05/05	8	52.20	11	52.18	51.00	-3	816	-0.37%
2022/05/04	0	0.00	1	51.50	51.10	-1	787	-0.13%
2022/05/03	2	50.80	15	51.03	51.40	-13	777	-1.67%
2022/04/29	0	0.00	1	49.90	50.30	-1	757	-0.13%
2022/04/28	2	48.80	13	49.20	48.60	-11	739	-1.49%
2022/04/27	5	47.30	0	0.00	47.80	5	723	0.69%
2022/04/25	11	49.45	0	0.00	48.70	11	683	1.61%
2022/04/22	0	0.00	1	51.70	52.00	-1	648	-0.15%
2022/04/21	6	52.63	13	52.92	52.90	-7	606	-1.15%
2022/04/20	1	49.00	0	0.00	49.10	1	505	0.20%
2022/04/14	0	0.00	1	49.65	48.20	-1	460	-0.22%
2022/04/13	0	49.05	1	49.40	49.25	-1	453	-0.22%
2022/04/12	0	0.00	62	47.51	48.85	-62	432	-14.34%
2022/04/11	0	0.00	1	49.35	48.85	-1	415	-0.24%
2022/04/06	1	48.50	0	0.00	48.30	1	335	0.30%
2022/04/01	2	48.30	3	47.52	47.95	-1	315	-0.32%
2022/03/31	6	46.63	6	47.15	47.20	0	275	0.00%
2022/03/30	0	0.00	1	43.35	43.55	-1	214	-0.47%
2022/03/23	0	41.90	0	0.00	41.85	0	202	0.00%
2022/03/22	0	0.00	2	41.08	42.00	-2	210	-0.95%
2022/03/21	0	0.00	1	40.85	40.80	-1	199	-0.50%
2022/03/14	0	0.00	10	40.94	41.00	-10	205	-4.86%
2022/03/11	0	0.00	20	41.04	40.55	-20	206	-9.69%
2022/03/10	0	0.00	7	40.82	40.75	-7	204	-3.42%
2022/03/08	0	0.00	18	40.36	40.00	-18	204	-8.81%
2022/03/07	0	0.00	14	40.79	40.70	-14	203	-6.89%
2022/03/04	0	0.00	13	41.20	41.15	-13	204	-6.34%
2022/03/03	0	0.00	15	41.46	41.35	-15	204	-7.33%
2022/03/02	1	40.90	0	0.00	41.30	1	205	0.49%
2022/03/01	0	0.00	18	40.98	41.10	-18	203	-8.83%
2022/02/25	15	40.02	13	40.30	40.35	2	200	1.00%
2022/02/24	14	39.83	39	40.57	39.70	-25	198	-12.62%
2022/02/23	31	40.61	7	40.36	40.35	24	192	12.44%
2022/02/22	13	40.77	21	41.03	40.95	-8	184	-4.34%
2022/02/21	11	41.13	51	40.75	41.15	-40	179	-22.23%
2022/02/18	2	40.05	5	40.42	40.35	-3	175	-1.71%
2022/02/17	0	0.00	7	40.40	40.40	-7	176	-3.97%
2022/02/16	5	40.00	1.2	40.36	40.15	3.8	186	2.01%
2022/02/15	0	0.00	3	40.35	40.00	-3	188	-1.59%
2022/02/14	39	40.26	0	0.00	40.20	39	188	20.71%
2022/02/11	0	0.00	23	40.43	40.15	-23	185	-12.42%
2022/02/10	0	0.00	3	40.32	40.30	-3	184	-1.62%
2022/02/09	0	0.00	4	40.09	40.10	-4	184	-2.16%
2022/02/08	0	0.00	20	39.69	40.00	-20	183	-10.87%
2022/02/07	0	0.00	13	39.32	39.20	-13	183	-7.09%
2022/01/26	0	0.00	16	38.72	38.70	-16	182	-8.75%
2022/01/24	6	37.95	16	38.71	39.20	-10	184	-5.42%
2022/01/21	11	38.95	4	38.95	38.95	7	182	3.84%
2022/01/19	0	0.00	20	39.62	39.50	-20	181	-11.03%
2022/01/18	15	39.58	0	0.00	39.60	15	182	8.20%
2022/01/17	10	39.72	4	39.83	39.80	6	182	3.28%
2022/01/14	42	39.83	2	40.20	39.75	40	184	21.71%
2022/01/13	24	40.09	4	40.35	40.20	20	183	10.87%
2022/01/12	57	39.70	81	40.17	40.60	-24	186	-12.87%
2022/01/11	41	39.94	0	0.00	40.10	41	183	22.35%
2022/01/10	9	40.12	18	40.30	40.30	-9	182	-4.94%
2022/01/07	46	40.01	3	40.33	40.10	43	181	23.66%
2022/01/06	52	40.14	2	40.25	40.25	50	182	27.41%
2022/01/05	0	0.00	21	40.50	40.50	-21	181	-11.57%
2022/01/04	0	0.00	37	40.60	40.40	-37	181	-20.34%
2022/01/03	3	40.45	54	40.73	40.60	-51	181	-28.05%
2021/12/30	46	40.87	3	41.35	40.75	43	183	23.41%
2021/12/29	16	41.28	42	41.49	41.30	-26	183	-14.19%
2021/12/28	26	41.38	16	41.51	41.45	10	182	5.47%
2021/12/27	83	41.30	3	41.35	41.30	80	182	43.75%
2021/12/24	23	41.38	6	41.75	41.20	17	184	9.21%
2021/12/23	20	41.30	21	41.39	41.40	-1	183	-0.54%
2021/12/22	49	40.69	25	40.94	40.95	24	179	13.39%
2021/12/21	5	40.59	4	40.83	40.50	1	178	0.56%
2021/12/20	7	40.60	15	40.86	40.60	-8	188	-4.24%
2021/12/17	7	40.29	18	40.59	40.60	-11	190	-5.78%
2021/12/16	29	40.83	38	41.21	40.45	-9	188	-4.76%
2021/12/15	44	40.01	18	39.95	40.15	26	179	14.51%
2021/12/14	28	39.66	0	0.00	39.55	28	179	15.61%
2021/12/09	0	0.00	2	39.95	39.75	-2	174	-1.15%
2021/12/08	2	39.75	0	0.00	39.80	2	175	1.14%
2021/12/07	0	0.00	1	39.70	39.95	-1	177	-0.56%
2021/11/26	0	0.00	7	39.46	39.20	-7	186	-3.76%
2021/11/25	7	39.09	0	0.00	39.10	7	189	3.70%
2021/11/17	0	0.00	0.7	40.45	40.35	-0.7	201	-0.37%
2021/11/12	20	39.47	5	39.23	39.55	15	193	7.74%
2021/11/11	0	0.00	16	39.02	39.15	-16	194	-8.23%
2021/11/10	8	38.77	0	0.00	38.75	8	197	4.06%
2021/11/09	11	38.64	8	38.93	39.05	3	199	1.50%
2021/11/08	2	38.65	12	38.88	38.75	-10	200	-4.98%
2021/11/04	0	0.00	3	38.75	38.65	-3	209	-1.43%
2021/11/03	0	0.00	15	38.62	38.50	-15	219	-6.83%
2021/11/02	42	38.36	3	38.50	38.20	39	220	17.71%
2021/11/01	11	38.77	6	38.95	38.95	5	218	2.29%
2021/10/29	1	38.85	8	39.22	39.00	-7	217	-3.22%
2021/10/28	27	38.90	25	39.12	39.15	2	217	0.92%
2021/10/26	9	39.13	28	39.35	39.15	-19	220	-8.62%
2021/10/25	25	39.08	0	0.00	39.20	25	220	11.33%
2021/10/22	6	39.10	0	0.00	39.20	6	224	2.68%
2021/10/20	0	0.00	3	39.50	39.25	-3	226	-1.32%
2021/10/19	2	39.20	5	39.38	39.35	-3	225	-1.33%
2021/10/18	23	39.10	19	39.34	39.25	4	224	1.78%
2021/10/15	9	39.07	17	39.49	39.15	-8	225	-3.54%
2021/10/14	53	39.09	68	39.41	39.30	-15	226	-6.62%
2021/10/13	36	39.02	33	39.32	39.20	3	225	1.33%
2021/10/12	35	39.11	39	39.42	39.35	-4	224	-1.78%
2021/10/08	27	39.42	49	39.85	39.45	-22	225	-9.77%
2021/10/07	45	39.31	25	39.78	39.50	20	225	8.88%
2021/10/06	46	39.22	44	39.47	39.50	2	227	0.88%
2021/10/05	30	39.28	30	39.61	39.55	0	231	0.00%
2021/10/04	48	39.45	52	39.85	39.55	-4	230	-1.73%
2021/10/01	84	39.65	80	40.04	39.90	4	230	1.74%
2021/09/30	23	40.01	0	0.00	40.25	23	229	10.02%
2021/09/29	22	40.02	24	40.28	40.25	-2	232	-0.86%
2021/09/28	60	40.12	57	40.35	40.15	3	233	1.28%
2021/09/27	0	0.00	127	40.01	40.20	-127	233	-54.39%	大賣/鉅額交易
2021/09/24	0	0.00	71	39.40	39.40	-71	222	-31.94%
2021/09/23	18	39.09	36	39.28	39.20	-18	220	-8.15%
2021/09/22	33	38.92	51	39.07	39.15	-18	222	-8.09%
2021/09/17	3	39.25	31	39.40	39.25	-28	223	-12.51%
2021/09/16	38	39.19	65	39.49	39.25	-27	227	-11.89%
2021/09/15	30	38.96	45	39.19	39.25	-15	230	-6.50%
2021/09/14	10	39.03	29	39.37	39.10	-19	232	-8.17%
2021/09/13	18	39.11	34	39.39	39.30	-16	234	-6.83%
2021/09/10	24	39.15	21	39.36	39.25	3	236	1.27%
2021/09/09	66	39.05	18	39.33	39.10	48	238	20.15%
2021/09/08	11	39.03	67	39.30	39.05	-56	236	-23.64%
2021/09/07	52	38.99	0	0.00	39.00	52	239	21.67%
2021/09/06	39	39.13	9	39.23	39.05	30	245	12.20%
2021/09/03	5	39.00	15	39.16	39.10	-10	257	-3.89%
2021/09/02	17	38.86	3	39.00	38.95	14	257	5.45%
2021/09/01	24	38.98	53	39.10	38.95	-29	255	-11.33%
2021/08/31	81	39.02	6	39.10	39.05	75	253	29.55%
2021/08/30	32	38.48	30	38.70	38.90	2	250	0.80%
2021/08/27	7	37.42	75	37.95	38.10	-68	248	-27.41%
2021/08/26	90	37.04	2	37.30	37.05	88	248	35.39%
2021/08/25	42	36.72	18	36.48	36.80	24	247	9.68%
2021/08/24	27	35.78	7	35.95	35.95	20	247	8.07%
2021/08/23	0	0.00	49	34.91	35.05	-49	248	-19.73%
2021/08/20	12	34.40	2	34.50	34.50	10	248	4.03%
2021/08/19	55	34.55	12	34.46	34.25	43	247	17.37%
2021/08/18	8	34.45	39	35.05	35.35	-31	242	-12.77%
2021/08/17	60	34.56	51.8	34.51	34.50	8.2	244	3.35%
2021/08/16	20	35.09	3	35.32	35.05	17	242	7.02%
2021/08/13	52	35.80	50	35.80	35.80	2	240	0.83%
2021/08/12	8	35.95	4	36.20	36.05	4	239	1.67%
2021/08/11	25	36.20	2	36.50	35.95	23	239	9.60%
2021/08/10	27	36.42	6	36.53	36.35	21	238	8.80%
2021/08/09	74	36.73	8	37.30	36.65	66	243	27.12%
2021/07/19	0	0.00	1	41.00	40.95	-1	463	-0.22%
2021/07/16	0	0.00	2	40.70	40.90	-2	468	-0.43%
2021/07/15	6	40.48	5	40.70	40.70	1	472	0.21%
2021/07/14	1	40.65	0	0.00	40.65	1	473	0.21%
2021/07/13	1	40.95	0	0.00	40.55	1	476	0.21%
2021/07/02	17	40.98	17	41.28	41.05	0	486	0.00%
2021/06/25	1	41.85	0	0.00	41.85	1	498	0.20%
2021/06/23	2	40.65	4	41.03	41.10	-2	495	-0.40%
2021/06/22	2	40.85	7	41.47	40.90	-5	500	-1.00%
2021/06/21	17	40.60	9	40.99	41.05	8	501	1.60%
2021/06/18	0	0.00	1	41.25	41.35	-1	506	-0.20%
2021/06/17	0	0.00	10	40.96	41.00	-10	508	-1.97%
2021/06/16	15	40.87	4	41.20	40.75	11	509	2.16%
2021/06/15	0	0.00	9	41.82	41.65	-9	506	-1.78%
2021/06/11	11	41.02	133	41.28	41.55	-122	499	-24.42%	大賣/鉅額交易
2021/06/10	35	40.37	0	0.00	40.50	35	488	7.16%
2021/06/09	26	40.12	10	40.40	40.20	16	490	3.26%
2021/06/08	4	40.13	14	40.30	40.25	-10	491	-2.04%
2021/06/07	38	39.98	8.1	39.99	40.10	29.9	493	6.06%
2021/06/04	38	40.53	2	41.00	40.45	36	494	7.28%
2021/06/03	1	40.25	51	40.71	40.85	-50	495	-10.10%
2021/06/02	16	40.12	11	40.35	40.15	5	492	1.01%
2021/06/01	17	39.46	35	39.78	39.90	-18	492	-3.66%
2021/05/28	0	0.00	28	39.14	39.30	-28	490	-5.70%
2021/05/27	5	38.52	11	38.80	38.75	-6	491	-1.22%
2021/05/26	0	0.00	14	38.71	38.75	-14	491	-2.85%
2021/05/25	2	38.35	53	38.54	38.50	-51	493	-10.34%
2021/05/24	0	0.00	21	37.98	38.05	-21	490	-4.28%
2021/05/21	0	0.00	54	37.89	38.00	-54	490	-11.01%
2021/05/20	10	37.36	11	37.87	37.35	-1	493	-0.20%
2021/05/19	21	37.52	23	37.79	37.85	-2	499	-0.40%
2021/05/18	0	0.00	72	37.53	37.85	-72	499	-14.43%
2021/05/17	109	37.44	135.1	38.16	36.65	-26.1	498	-5.23%	大買/大賣/
2021/05/14	127	40.11	260	40.56	39.00	-133	491	-27.07%	大買/大賣/鉅額交易
2021/05/13	199	39.63	263	40.10	39.90	-64	479	-13.35%	大買/大賣/
2021/05/12	294	40.92	402	41.12	39.95	-108	464	-23.25%	大買/大賣/鉅額交易
2021/05/11	200	42.61	299	43.04	42.65	-99	434	-22.79%	大買/大賣/
2021/05/10	496	42.59	511	43.02	42.65	-15	406	-3.69%	大買/大賣/
2021/05/07	119	42.52	92	42.50	43.20	27	371	7.27%	大買/
2021/05/06	95	40.70	84	40.91	40.90	11	338	3.25%
2021/05/05	17	40.42	167	40.58	40.35	-150	327	-45.86%	大賣/鉅額交易
2021/05/04	415	39.91	196	39.81	40.00	219	319	68.53%	大買/大賣/鉅額交易
2021/05/03	163	40.89	12	41.10	40.80	151	305	49.44%	大買/鉅額交易
2021/04/29	22	40.46	92	40.74	40.45	-70	295	-23.66%
2021/04/28	68	40.46	6	40.82	40.40	62	293	21.09%
2021/04/27	152	40.83	25	41.13	40.75	127	292	43.40%	大買/鉅額交易
2021/04/26	2	40.65	84	40.58	41.20	-82	283	-28.96%
2021/04/23	25	39.77	18	39.84	40.00	7	268	2.61%
2021/04/22	163	39.83	0	0.00	39.50	163	262	62.09%	大買/鉅額交易
2021/04/21	83	39.86	0	0.00	39.80	83	257	32.24%
2021/04/20	24	39.83	7	39.94	39.90	17	253	6.70%
2021/04/19	19	39.42	59	39.75	39.65	-40	253	-15.79%
2021/04/16	0	0.00	2	39.05	38.95	-2	250	-0.80%
2021/04/15	24	38.64	11	38.91	38.65	13	251	5.17%
2021/04/14	70	39.13	15	39.87	39.00	55	249	22.04%
2021/04/13	22	39.78	18	40.04	39.75	4	246	1.62%
2021/04/12	28	39.79	17	40.04	39.80	11	242	4.54%
2021/04/09	82	39.82	6	39.95	39.90	76	238	31.85%
2021/04/08	53	38.99	64	39.41	39.80	-11	233	-4.72%
2021/04/07	36	38.84	61.3	38.97	38.95	-25.3	223	-11.31%
2021/04/06	11	38.18	14	38.56	38.50	-3	217	-1.38%
2021/04/01	21	38.00	6	38.07	38.05	15	213	7.02%
2021/03/31	9	37.33	53	37.77	38.05	-44	211	-20.77%
2021/03/30	0	0.00	10	37.42	37.45	-10	206	-4.85%
2021/03/29	1	36.90	44	37.18	37.30	-43	204	-20.99%
2021/03/26	22	36.98	1.3	36.97	37.00	20.7	203	10.17%
2021/03/25	49	36.99	0	0.00	36.95	49	200	24.41%
2021/03/24	30	37.23	1	37.20	37.30	29	194	14.92%
2021/03/23	122	37.69	5	37.98	37.45	117	192	60.91%	大買/鉅額交易
2021/03/22	0	0.00	33	37.22	37.50	-33	185	-17.76%
2021/03/19	0	0.00	31	36.63	36.45	-31	184	-16.78%
2021/03/18	0	0.00	13	36.80	36.70	-13	183	-7.07%
2021/03/17	2	36.60	26	36.85	36.65	-24	183	-13.09%
2021/03/16	15	36.58	0	0.00	36.60	15	185	8.08%
2021/03/15	76	36.62	0	0.00	36.65	76	187	40.49%
2021/03/12	34	36.89	0	0.00	36.90	34	184	18.44%
2021/03/10	0	0.00	16	36.67	36.90	-16	183	-8.73%
2021/03/09	0	36.25	46	36.29	36.25	-46	182	-25.27%
2021/03/08	3	36.17	29	36.45	36.05	-26	182	-14.24%
2021/03/05	4	36.46	50	36.47	36.40	-46	183	-25.08%
2021/03/04	7	36.16	0	0.00	36.05	7	184	3.80%
2021/03/03	3	36.42	4	36.58	36.45	-1	187	-0.53%
2021/03/02	14	36.61	14	37.16	36.60	0	187	0.00%
2021/02/26	17	37.00	0	0.00	36.95	17	186	9.12%
2021/02/25	18	37.37	29	37.55	37.40	-11	186	-5.90%
2021/02/24	28	37.52	8	37.65	37.40	20	185	10.77%
2021/02/23	37	37.21	17	37.42	37.45	20	184	10.85%
2021/02/22	70	37.14	31	37.27	37.25	39	182	21.34%
2021/02/19	48	36.40	13	36.31	36.75	35	178	19.59%
2021/02/18	0	0.00	47	34.82	35.00	-47	171	-27.40%
2021/02/17	67	34.53	9.1	34.65	34.65	57.9	170	34.05%
2021/02/05	11	34.80	0	0.00	34.65	11	167	6.58%
2021/02/03	0	0.00	10	34.98	34.95	-10	170	-5.86%
2021/02/01	7.1	34.73	7	34.86	34.70	0.1	173	0.06%
2021/01/29	2	35.38	0	0.00	35.15	2	172	1.16%
2021/01/28	1	35.65	10	35.88	35.70	-9	172	-5.23%
2021/01/27	1	35.70	7	35.90	35.90	-6	173	-3.46%
2021/01/26	5	35.65	21	35.88	35.65	-16	173	-9.20%
2021/01/25	0	0.00	4	35.73	35.60	-4	175	-2.27%
2021/01/22	4	35.05	4	35.21	35.45	0	176	0.00%
2021/01/21	19	35.84	0	0.00	35.45	19	173	10.95%
2021/01/20	8	36.60	2	36.75	36.35	6	168	3.56%
2021/01/19	2	37.75	0	0.00	37.70	2	163	1.22%
2021/01/18	8	37.89	3	37.97	37.95	5	163	3.05%
2021/01/15	15	38.41	4	38.78	38.15	11	162	6.76%
2021/01/14	2	38.50	8	38.63	38.50	-6	161	-3.72%
2021/01/13	0	0.00	12	38.49	38.45	-12	160	-7.49%
2021/01/12	10	38.41	11	38.93	38.35	-1	159	-0.63%
2021/01/11	5	37.95	39	38.39	39.00	-34	156	-21.76%
2021/01/08	6	37.97	0	0.00	37.95	6	153	3.90%
2021/01/07	35	37.97	6	38.11	38.00	29	152	19.01%
2021/01/06	10	38.25	0	0.00	38.10	10	150	6.62%
2021/01/05	6	38.38	0	0.00	38.40	6	147	4.08%
2021/01/04	10	38.53	1	38.60	38.50	9	148	6.06%
2020/12/30	0	0.00	1	38.50	38.45	-1	147	-0.68%
2020/12/29	0	0.00	5.2	38.60	38.40	-5.2	146	-3.53%
2020/12/28	12	38.50	8	38.76	38.55	4	147	2.71%
2020/12/25	0	0.00	13	38.82	38.80	-13	145	-8.94%
2020/12/24	0	0.00	7	38.11	38.05	-7	142	-4.90%
2020/12/23	2	37.48	6	37.72	37.80	-4	143	-2.79%
2020/12/22	4	37.65	3	37.75	37.60	1	150	0.66%
2020/12/21	3	37.75	4	38.05	37.80	-1	153	-0.65%
2020/12/18	3	37.83	0.1	38.05	38.05	2.9	153	1.89%
2020/12/17	0	0.00	6	38.23	38.05	-6	154	-3.88%
2020/12/16	5	37.95	8	38.23	38.00	-3	156	-1.92%
2020/12/15	13	38.06	0	0.00	38.00	13	156	8.29%
2020/12/14	0	0.00	1	39.15	38.90	-1	153	-0.65%
2020/12/11	0	0.00	7	39.10	38.95	-7	153	-4.55%
2020/12/10	26	39.22	0	0.00	39.20	26	154	16.88%
2020/12/09	29	39.38	0	0.00	39.45	29	153	18.85%
2020/12/08	2	39.80	0	0.00	39.80	2	163	1.22%
2020/12/04	0.7	39.70	0	0.00	40.00	0.7	170	0.38%
2020/12/03	1	39.60	1	39.80	39.65	0	178	0.00%
2020/12/02	1	39.70	9	39.75	39.70	-8	185	-4.31%
2020/11/26	1	39.75	2	39.68	39.70	-1	218	-0.46%
2020/11/17	1	40.00	0	0.00	39.90	1	396	0.25%
2020/11/02	1	39.45	0	0.00	39.20	1	476	0.21%
2020/10/30	1	39.95	0	0.00	39.70	1	486	0.21%
2020/10/28	1	40.25	1	40.40	40.35	0	507	0.00%
2020/10/26	0	0.00	1	41.35	41.30	-1	517	-0.19%
2020/10/20	0	0.00	1	41.30	41.25	-1	522	-0.19%
2020/09/25	1	39.70	0	0.00	39.95	1	538	0.19%
2020/09/24	5	41.20	1	41.20	40.75	4	531	0.75%
2020/09/14	0	0.00	32.2	43.45	43.80	-32.2	526	-6.12%
2020/09/11	7	43.30	6	44.39	43.00	1	526	0.19%
2020/09/10	13	44.36	3	44.68	44.50	10	514	1.95%
2020/09/09	28	44.29	5	44.52	44.50	23	511	4.50%
2020/09/08	21	44.35	16	44.65	44.80	5	507	0.99%
2020/09/07	0	0.00	2	45.50	45.55	-2	500	-0.40%
2020/09/03	0	0.00	1	46.85	46.75	-1	488	-0.20%
2020/09/02	6	46.12	37.2	46.50	46.50	-31.2	481	-6.48%
2020/09/01	39	45.59	9	45.84	45.30	30	473	6.34%
2020/08/31	13	47.09	0	0.00	47.20	13	457	2.84%
2020/08/28	0	0.00	1	48.60	48.60	-1	446	-0.22%
2020/08/27	0	0.00	10	48.20	48.20	-10	431	-2.32%
2020/08/26	0	0.00	20	47.98	47.90	-20	405	-4.94%
2020/08/25	15	47.64	60	47.81	47.80	-45	392	-11.45%
2020/08/24	104	47.65	56	47.69	47.50	48	378	12.68%	大買/
2020/08/21	42	46.16	52	43.87	46.15	-10	333	-3.00%
2020/08/20	43	42.02	31	42.77	42.00	12	293	4.09%
2020/08/19	19	44.05	15	44.36	43.85	4	281	1.42%
2020/08/18	35	44.24	11	44.11	43.90	24	274	8.75%
2020/08/17	12	43.35	2	41.85	43.35	10	262	3.80%
2020/08/14	2	41.30	0	0.00	41.25	2	248	0.80%
2020/08/13	7	41.12	1	41.45	41.20	6	248	2.42%
2020/08/12	11	40.94	7	41.30	41.20	4	245	1.63%
2020/08/11	0	0.00	3	42.10	42.15	-3	236	-1.27%
2020/08/10	1	41.90	25	41.79	42.20	-24	232	-10.32%
2020/08/07	12	41.16	0	0.00	41.00	12	223	5.36%
2020/08/06	13	41.44	13	41.62	41.30	0	223	0.00%
2020/08/05	1	43.00	9.9	43.09	43.00	-8.9	220	-4.03%
2020/08/04	16	42.88	2	42.90	43.00	14	211	6.62%
2020/08/03	0	0.00	2	43.20	43.55	-2	209	-0.96%
2020/07/22	0	0.00	10	40.81	41.70	-10	196	-5.08%
2020/07/21	0	0.00	7	40.49	40.50	-7	192	-3.63%
2020/07/20	2	40.35	0	0.00	40.35	2	191	1.04%
2020/07/17	0	0.00	2	40.80	40.65	-2	192	-1.04%
2020/07/14	9	41.18	9	41.53	41.10	0	200	0.00%
2020/07/13	0	0.00	18	41.32	41.35	-18	200	-8.97%
2020/07/10	16	41.18	2	41.85	41.20	14	201	6.95%
2020/07/09	12	41.63	3	41.83	41.60	9	200	4.48%
2020/07/08	4	41.48	0	0.00	41.55	4	201	1.99%
2020/07/07	6	41.43	3	41.68	41.40	3	202	1.48%
2020/07/06	0	0.00	4	41.25	41.15	-4	200	-2.00%
2020/07/03	3	41.05	0	0.00	40.95	3	201	1.49%
2020/07/02	13	40.32	10	40.60	40.70	3	203	1.48%
2020/07/01	0	0.00	1	40.00	40.10	-1	207	-0.48%
2020/06/30	0	0.00	1	40.00	40.00	-1	207	-0.48%
2020/06/29	2	39.40	0	0.00	39.40	2	206	0.97%
2020/06/15	0	0.00	2	38.80	39.00	-2	216	-0.92%
2020/06/12	5	38.56	3	38.90	38.60	2	218	0.92%
2020/06/10	0	0.00	5	39.90	39.85	-5	224	-2.23%
2020/06/01	0	0.00	1	40.30	40.35	-1	235	-0.42%
2020/05/28	0	0.00	10	39.61	39.45	-10	235	-4.24%
2020/05/27	0	0.00	9	39.03	39.05	-9	234	-3.84%
2020/05/26	0	0.00	21	38.65	38.70	-21	234	-8.95%
2020/05/25	19	38.23	0	0.00	38.35	19	235	8.07%
2020/05/22	18	38.46	28	38.95	38.50	-10	235	-4.24%
2020/05/21	0	0.00	30	38.81	38.65	-30	236	-12.71%
2020/05/20	32	38.23	0	0.00	38.30	32	234	13.65%
2020/05/19	11	38.09	0	0.00	38.20	11	236	4.66%
2020/05/18	9	37.79	0	0.00	37.85	9	238	3.78%
2020/05/14	10	37.70	0	0.00	37.65	10	243	4.11%
2020/05/12	0	0.00	25	38.31	38.95	-25	245	-10.19%
2020/05/11	0	0.00	50	38.14	38.10	-50	243	-20.53%
2020/05/08	0	0.00	57	38.28	38.20	-57	247	-22.99%
2020/05/07	2	37.90	55	37.93	38.20	-53	249	-21.27%
2020/05/06	0	0.00	22	37.94	37.85	-22	252	-8.71%
2020/05/05	0	0.00	32	38.40	37.85	-32	256	-12.48%
2020/05/04	5	37.60	0	0.00	38.20	5	256	1.95%
2020/04/28	2	36.80	0	0.00	37.05	2	259	0.77%
2020/04/14	0	0.00	10	36.90	37.10	-10	264	-3.79%
2020/03/31	0	33.90	0	0.00	33.85	0	268	0.00%
2020/03/30	0	0.00	14	33.20	33.85	-14	269	-5.19%
2020/03/27	0	0.00	13	34.10	33.40	-13	271	-4.78%
2020/03/26	2	32.20	28	33.01	33.40	-26	272	-9.54%
2020/03/25	44	32.76	25	32.65	32.70	19	271	6.99%
2020/03/24	10	31.80	15	31.84	31.70	-5	266	-1.87%
2020/03/23	10	30.95	40	30.91	30.80	-30	267	-11.20%
2020/03/20	0	0.00	19	32.06	32.10	-19	270	-7.03%
2020/03/19	33	31.26	15	31.17	30.80	18	271	6.63%
2020/03/17	7	34.31	114	34.37	34.30	-107	268	-39.87%	大賣/鉅額交易
2020/03/16	20	37.90	20	37.90	37.40	0	268	0.00%
2020/03/13	3	39.15	23	39.27	39.25	-20	271	-7.37%
2020/03/12	51	41.99	34	42.36	41.55	17	266	6.39%
2020/03/11	51	43.74	81	44.33	43.20	-30	260	-11.50%
2020/03/10	113	42.82	88	43.24	43.30	25	260	9.60%	大買/
2020/03/09	119	43.46	85	43.92	43.60	34	258	13.16%	大買/
2020/03/06	25	44.21	10	44.60	44.10	15	254	5.88%
2020/03/05	12	44.00	47	44.45	44.50	-35	255	-13.71%
2020/03/04	41	43.40	45	43.92	43.65	-4	252	-1.58%
2020/03/03	51	43.55	42	43.99	43.50	9	251	3.58%
2020/03/02	34	43.25	19	43.65	43.20	15	251	5.97%
2020/02/27	6	43.56	29	44.49	43.60	-23	252	-9.12%
2020/02/26	30	43.90	80	44.29	44.25	-50	250	-19.97%
2020/02/25	21	43.78	23	44.27	43.90	-2	247	-0.81%
2020/02/24	93	44.16	74	44.67	44.10	19	246	7.70%
2020/02/21	4	44.64	24	45.03	44.60	-20	244	-8.16%
2020/02/20	20	44.78	18	45.07	44.75	2	247	0.81%
2020/02/19	35	44.88	52	45.17	44.85	-17	247	-6.87%
2020/02/18	47	44.72	55	45.09	44.70	-8	246	-3.25%
2020/02/17	13	44.73	0	0.00	44.75	13	243	5.33%
2020/02/14	12	44.93	29	45.22	45.00	-17	249	-6.82%
2020/02/13	15	45.03	58	45.35	45.00	-43	247	-17.36%
2020/02/12	49	44.86	0	0.00	45.00	49	247	19.82%
2020/02/11	89	44.98	175	45.40	45.00	-86	245	-35.05%	大賣/
2020/02/10	94	44.35	112	44.85	44.50	-18	239	-7.52%	大賣/
2020/02/07	61	44.84	114.2	45.16	44.90	-53.2	237	-22.38%	大賣/
2020/02/06	52	44.40	101	44.82	44.90	-49	233	-20.99%	大賣/
2020/02/05	10	43.95	52	44.17	44.10	-42	229	-18.31%
2020/02/04	72	43.48	134	43.93	43.95	-62	227	-27.31%	大賣/
2020/02/03	112	41.56	51	41.83	42.15	61	220	27.70%	大買/
2020/01/31	112	42.07	8	42.19	42.15	104	216	48.11%	大買/鉅額交易
2020/01/30	141	42.29	79	42.25	42.00	62	215	28.78%	大買/
2020/01/20	20	44.44	2	44.50	44.50	18	209	8.58%
2020/01/17	12	44.54	2	44.90	44.75	10	208	4.80%
2020/01/16	2	44.55	4	44.95	44.55	-2	210	-0.95%
2020/01/15	0	0.00	11	44.96	44.95	-11	214	-5.12%
2020/01/14	0	0.00	23	44.99	45.00	-23	220	-10.43%
2020/01/13	0	0.00	14	44.81	44.80	-14	221	-6.32%
2020/01/10	29	44.66	13	44.95	44.65	16	221	7.23%
2020/01/09	29	44.68	0	0.00	44.70	29	221	13.11%
2020/01/08	34	44.97	9	45.15	44.85	25	221	11.31%
2020/01/07	0	0.00	114	44.95	45.10	-114	219	-51.92%	大賣/鉅額交易
2020/01/06	2	44.30	85	44.78	44.85	-83	214	-38.64%
2020/01/03	0	0.00	62	44.51	44.85	-62	212	-29.22%
2020/01/02	12	43.77	37	44.03	44.10	-25	207	-12.05%
2019/12/31	2	43.95	17	44.13	43.95	-15	205	-7.29%
2019/12/30	4	43.76	3	43.95	43.85	1	205	0.49%
2019/12/27	13	43.90	0	0.00	43.85	13	205	6.34%
2019/12/26	21	44.11	0	0.00	44.05	21	203	10.31%
2019/12/25	12	44.35	8.9	44.49	44.30	3.1	203	1.51%
2019/12/24	30	44.51	0	0.00	44.40	30	203	14.72%
2019/12/23	10	44.58	9	44.80	44.80	1	201	0.50%
2019/12/20	7	44.55	8	44.80	44.60	-1	198	-0.50%
2019/12/18	6	44.59	8	44.83	44.80	-2	198	-1.01%
2019/12/17	37	44.70	8	44.88	44.70	29	197	14.71%
2019/12/16	10	44.89	7	45.02	44.85	3	194	1.54%
2019/12/13	33	44.97	13	45.30	44.90	20	195	10.23%
2019/12/12	16	45.68	27	46.04	45.65	-11	197	-5.58%
2019/12/11	63	46.32	111	46.55	46.30	-48	195	-24.52%	大賣/
2019/12/10	3	45.90	60	45.90	46.15	-57	189	-30.01%
2019/12/09	0	0.00	26	45.30	45.20	-26	185	-13.99%
2019/12/06	1	45.10	12	45.13	45.10	-11	185	-5.93%
2019/12/05	30	44.97	1	45.20	44.95	29	184	15.72%
2019/12/04	115	45.02	1	45.15	44.95	114	182	62.34%	大買/鉅額交易
2019/12/03	80	45.16	15	45.15	45.15	65	180	36.10%
2019/12/02	46	45.12	15	45.37	45.05	31	179	17.23%
2019/11/29	66	45.22	0	0.00	45.05	66	180	36.55%
2019/11/28	0	0.00	22	45.51	45.70	-22	179	-12.29%
2019/11/27	0	0.00	15	45.33	45.30	-15	179	-8.37%
2019/11/26	58	45.19	6	45.31	45.10	52	179	29.00%
2019/11/25	37	45.20	0	0.00	45.35	37	177	20.85%
2019/11/22	3	45.10	0	0.00	45.15	3	177	1.69%
2019/11/21	13	45.05	0	0.00	45.15	13	178	7.26%
2019/11/20	56	45.34	2	45.35	45.30	54	179	30.11%
2019/11/19	24	45.73	31	45.83	45.70	-7	178	-3.92%
2019/11/18	0	0.00	35	45.19	45.30	-35	178	-19.59%
2019/11/15	2	44.65	8	44.79	44.85	-6	180	-3.33%
2019/11/14	0	0.00	3	44.75	44.70	-3	181	-1.65%
2019/11/13	204	44.54	0	0.00	44.55	204	181	112.28%	大買/鉅額交易
2019/11/12	0	0.00	8	45.01	44.95	-8	176	-4.54%
2019/11/11	16	44.97	22	46.03	45.15	-6	180	-3.33%
2019/11/08	0	0.00	32	45.72	45.65	-32	183	-17.43%
2019/11/07	0	0.00	14	45.16	45.30	-14	195	-7.16%
2019/11/06	3	44.77	0	0.00	44.70	3	200	1.50%
2019/11/05	4	45.08	0	0.00	45.10	4	201	1.99%
2019/11/04	0	0.00	2	45.50	45.30	-2	203	-0.98%
2019/11/01	3	45.20	11	45.53	45.45	-8	213	-3.75%
2019/10/31	0	0.00	6	45.81	45.40	-6	218	-2.75%
2019/10/30	0	0.00	1	45.90	45.60	-1	220	-0.45%
2019/10/29	39	45.54	0	0.00	45.50	39	219	17.74%
2019/10/28	7	46.11	2	47.10	46.00	5	220	2.27%
2019/10/25	2	46.70	4	47.05	46.75	-2	220	-0.91%
2019/10/24	0	0.00	13	47.01	46.95	-13	219	-5.93%
2019/10/23	0	0.00	18	46.94	46.70	-18	219	-8.19%
2019/10/22	2	46.30	101	46.18	46.55	-99	221	-44.68%	大賣/
2019/10/21	0	0.00	52	45.63	45.70	-52	219	-23.70%
2019/10/18	8	45.02	16	45.23	45.00	-8	226	-3.54%
2019/10/17	1	45.00	2	45.15	45.00	-1	253	-0.39%
2019/10/16	9	44.87	0	0.00	44.85	9	262	3.43%
2019/10/15	5	44.85	12.2	45.03	44.95	-7.2	262	-2.72%
2019/10/14	10	45.02	24	45.22	45.00	-14	263	-5.31%
2019/10/09	11	44.95	8	45.00	44.95	3	264	1.14%
2019/10/08	34	45.21	2	45.45	45.15	32	266	12.01%
2019/10/07	21	44.86	50	45.14	45.25	-29	268	-10.82%
2019/10/03	21	44.97	0	0.00	45.05	21	271	7.74%
2019/10/02	0	0.00	39	45.41	45.30	-39	275	-14.18%
2019/10/01	1	45.20	52	45.30	45.20	-51	275	-18.51%
2019/09/27	5	44.68	14	44.96	44.90	-9	275	-3.26%
2019/09/26	17	44.75	11	44.97	44.95	6	282	2.12%
2019/09/25	4	44.73	4	45.03	44.80	0	283	0.00%
2019/09/24	3	44.60	25	44.91	44.70	-22	290	-7.57%
2019/09/23	49	44.46	0	0.00	44.30	49	299	16.34%
2019/09/20	18	44.61	4	44.80	44.60	14	305	4.58%
2019/09/19	83	44.74	0	0.00	44.50	83	313	26.50%
2019/09/18	110	45.06	22	45.51	44.85	88	334	26.31%	大買/
2019/09/17	28	44.32	71	44.29	44.85	-43	367	-11.71%
2019/09/16	27	43.32	16	43.42	43.35	11	363	3.03%
2019/09/12	66	43.23	9	43.31	43.30	57	363	15.69%
2019/09/11	42	42.78	13	43.06	42.95	29	362	8.01%
2019/09/10	0	0.00	37	42.30	42.25	-37	358	-10.31%
2019/09/09	5	42.18	0	0.00	42.25	5	358	1.40%
2019/09/06	0	0.00	15	42.52	42.60	-15	357	-4.19%
2019/09/05	11	42.00	12	42.42	42.30	-1	357	-0.28%
2019/09/04	0	0.00	40	42.36	42.35	-40	356	-11.21%
2019/09/03	0	0.00	93	42.69	42.45	-93	356	-26.05%
2019/09/02	0	0.00	8	43.29	43.20	-8	356	-2.24%
2019/08/30	14	43.24	1	43.60	43.15	13	357	3.64%
2019/08/29	26	43.50	5	43.81	43.30	21	357	5.87%
2019/08/28	2	43.25	13	43.61	43.65	-11	357	-3.08%
2019/08/27	1	43.20	16	43.52	43.50	-15	357	-4.19%
2019/08/26	27	43.09	11	43.26	43.20	16	358	4.46%
2019/08/23	0	0.00	16	43.36	43.45	-16	359	-4.45%
2019/08/22	6	43.50	5	43.76	43.45	1	360	0.28%
2019/08/21	39	43.34	36	43.57	43.50	3	360	0.83%
2019/08/20	16	42.98	29	43.23	43.20	-13	356	-3.64%
2019/08/19	26	42.42	35	42.66	42.75	-9	361	-2.49%
2019/08/16	10	41.90	14	42.04	42.20	-4	361	-1.11%
2019/08/15	43	41.66	20	41.94	41.65	23	362	6.34%
2019/08/14	18	41.84	58	42.12	42.20	-40	365	-10.94%
2019/08/13	136	41.27	11	41.63	41.75	125	363	34.39%	大買/鉅額交易
2019/08/12	42	42.90	173	43.25	43.05	-131	361	-36.21%	大賣/鉅額交易
2019/08/08	49	44.10	59	44.38	44.10	-10	350	-2.85%
2019/08/07	40	45.07	8	45.85	44.80	32	346	9.22%
2019/08/06	31	45.10	29	45.41	45.60	2	347	0.58%
2019/08/05	8	45.95	208	45.60	45.95	-200	345	-57.81%	大賣/鉅額交易
2019/08/02	8	44.85	73	45.28	45.20	-65	337	-19.24%
2019/08/01	0	0.00	66	46.46	46.50	-66	333	-19.80%
2019/07/31	3	46.25	15	46.47	46.25	-12	331	-3.61%
2019/07/30	49	46.23	81	46.52	46.45	-32	335	-9.53%
2019/07/29	24	46.00	61	46.55	46.70	-37	340	-10.86%
2019/07/26	3	46.45	0	0.00	46.45	3	339	0.88%
2019/07/25	23	46.56	18	46.86	46.55	5	339	1.47%
2019/07/24	9	46.77	76	46.83	46.70	-67	337	-19.83%
2019/07/23	39	46.39	8	46.65	46.20	31	332	9.31%
2019/07/22	276	46.88	168	46.91	46.65	108	329	32.82%	大買/大賣/鉅額交易
2019/07/19	367	47.22	154	46.86	46.85	213	319	66.67%	大買/大賣/鉅額交易
2019/07/18	80	45.26	34	45.17	45.50	46	290	15.82%
2019/07/17	0	0.00	8	44.63	44.50	-8	282	-2.83%
2019/07/16	0	0.00	13	44.50	44.60	-13	281	-4.62%
2019/07/15	37	44.25	2	44.40	44.35	35	279	12.52%
2019/07/12	29	44.43	0	0.00	44.35	29	279	10.36%
2019/07/11	29	44.68	6	44.95	44.60	23	280	8.21%
2019/07/10	8	44.34	13	44.22	44.45	-5	278	-1.79%
2019/07/09	32	43.91	5	44.32	43.65	27	277	9.73%
2019/07/08	65	44.75	2	45.40	44.50	63	274	22.99%
2019/07/04	0	0.00	48	45.51	45.50	-48	269	-17.78%
2019/07/03	3	45.02	37	45.18	45.20	-34	268	-12.69%
2019/07/02	4	44.85	9	45.14	44.95	-5	260	-1.92%
2019/07/01	43	45.04	26	45.38	44.90	17	258	6.58%
2019/06/28	6	45.43	19	45.39	45.20	-13	251	-5.17%
2019/06/27	17	44.88	34	45.21	44.85	-17	241	-7.03%
2019/06/26	8	44.18	44	44.73	44.80	-36	235	-15.30%
2019/06/25	163	44.69	71	45.05	44.40	92	226	40.53%	大買/
2019/06/24	174	43.95	175	43.71	45.15	-1	204	-0.49%	大買/大賣/
2019/06/21	93	41.33	4	41.35	41.45	89	168	52.95%
2019/06/20	0	0.00	24	40.85	40.85	-24	165	-14.47%
2019/06/19	56	40.62	0	0.00	40.65	56	164	34.14%
2019/06/18	6	40.41	0	0.00	40.50	6	165	3.62%
2019/06/17	0	0.00	6	40.53	40.45	-6	167	-3.59%
2019/06/13	0	0.00	6	40.63	40.50	-6	169	-3.55%
2019/06/12	0	0.00	0.3	40.35	40.55	-0.3	169	-0.15%
2019/06/11	17	40.47	0	0.00	40.40	17	168	10.06%
2019/06/10	17	40.49	0	0.00	40.60	17	168	10.12%
2019/06/06	0	0.00	27	40.58	40.60	-27	168	-16.06%
2019/06/05	0	0.00	37	40.81	40.70	-37	168	-22.02%
2019/06/04	4	40.61	13	40.70	40.60	-9	166	-5.40%
2019/06/03	10	40.30	7	40.62	40.65	3	165	1.81%
2019/05/31	22	40.39	4	40.44	40.40	18	163	10.98%
2019/05/30	0	0.00	14	40.19	40.30	-14	162	-8.61%
2019/05/29	0	0.00	27	39.99	40.00	-27	162	-16.64%
2019/05/28	2	40.20	7	40.19	40.20	-5	160	-3.11%
2019/05/27	0	0.00	5	39.85	39.80	-5	159	-3.13%
2019/05/24	3	39.65	0	0.00	39.75	3	159	1.88%
2019/05/23	6	39.58	46	39.73	39.65	-40	151	-26.38%
2019/05/22	2	39.70	15	39.85	39.75	-13	149	-8.67%
2019/05/21	25	39.61	0	0.00	39.65	25	148	16.83%
2019/05/20	5	39.74	6	40.02	39.75	-1	143	-0.70%
2019/05/17	19	39.63	3	39.80	39.80	16	142	11.25%
2019/05/16	26	39.65	23	39.86	39.65	3	136	2.19%
2019/05/15	15	39.48	3	39.72	39.65	12	135	8.87%
2019/05/14	19	39.28	5.7	39.37	39.35	13.3	133	9.95%
2019/05/13	19	39.70	0	0.00	39.70	19	130	14.54%
2019/05/10	4	39.63	0	0.00	39.75	4	128	3.10%
2019/05/09	2	39.65	1	40.00	39.65	1	127	0.79%
2019/05/08	6	39.83	8	40.01	39.90	-2	125	-1.59%
2019/05/07	0	0.00	33	40.19	40.15	-33	126	-26.13%
2019/05/06	9	40.07	16	40.10	40.10	-7	126	-5.55%
2019/05/03	0	0.00	23	39.99	39.95	-23	118	-19.37%
2019/05/02	0	0.00	9	39.67	39.70	-9	118	-7.63%
2019/04/30	12	39.62	26	39.93	39.70	-14	116	-11.97%
2019/04/29	38	39.17	0	0.00	39.20	38	114	33.29%
2019/04/26	25	39.29	0	0.00	39.30	25	116	21.55%
2019/04/25	4	39.45	3	39.60	39.40	1	115	0.87%
2019/04/24	58	39.50	0	0.00	39.50	58	115	50.02%
2019/04/23	24	39.76	0	0.00	39.60	24	115	20.79%
2019/04/22	15	39.78	0	0.00	39.85	15	114	13.05%
2019/04/19	7	39.66	0	0.00	39.65	7	118	5.90%
2019/04/18	0	0.00	1	39.95	39.50	-1	121	-0.82%
2019/04/17	1	40.00	0	0.00	40.05	1	121	0.82%
2019/04/16	3	39.80	11	39.87	39.90	-8	118	-6.73%
2019/04/15	0.5	39.85	14	39.88	39.85	-13.5	120	-11.13%
2019/04/12	0	0.00	8	39.92	39.80	-8	120	-6.62%
2019/04/11	0	0.00	9	39.87	39.95	-9	121	-7.41%
2019/04/10	30	39.64	0	0.00	39.70	30	122	24.54%
2019/04/09	12	39.58	0	0.00	39.55	12	123	9.75%
2019/04/08	2	39.60	0	0.00	39.60	2	124	1.61%
2019/04/03	3	39.67	0	0.00	39.60	3	125	2.40%
2019/04/02	1	39.90	1	40.20	39.85	0	126	0.00%
2019/04/01	0	39.85	12	39.93	40.00	-12	126	-9.45%
2019/03/26	8	39.02	0	0.00	38.90	8	126	6.34%
2019/03/25	15	39.17	0.2	39.20	39.20	14.8	124	11.92%
2019/03/21	0	0.00	35.7	39.48	39.35	-35.7	124	-28.75%
2019/03/19	35	40.00	0	0.00	40.00	35	121	28.70%
2019/03/14	0	0.00	3	39.70	39.60	-3	121	-2.47%
2019/03/12	1	39.90	0	0.00	39.80	1	125	0.80%
2019/02/20	13	41.36	0	0.00	41.50	13	132	9.80%
2019/02/14	0	0.00	2	41.25	41.50	-2	136	-1.46%
2019/02/13	1	41.20	0	0.00	41.00	1	137	0.73%
2019/02/11	0	0.00	1	40.80	40.40	-1	138	-0.72%
2019/01/29	6	40.18	6	40.45	40.40	0	139	0.00%
2019/01/24	6	38.98	8	39.25	39.45	-2	139	-1.43%
2019/01/23	22	38.88	39	39.07	39.00	-17	137	-12.32%
2019/01/22	3	38.80	24	38.93	38.90	-21	136	-15.38%
2019/01/18	5	38.65	13.4	39.07	39.10	-8.4	140	-5.95%
2019/01/17	9	38.68	10	38.95	38.85	-1	141	-0.71%
2019/01/16	11	38.60	22	38.98	38.75	-11	142	-7.70%
2019/01/15	22	38.70	16	38.97	38.70	6	145	4.14%
2019/01/14	7	38.74	17	39.01	38.80	-10	145	-6.88%
2019/01/11	74	38.63	56	39.08	38.85	18	146	12.31%
2019/01/10	12	38.87	27	39.23	38.70	-15	142	-10.55%
2019/01/09	15	38.93	41	39.17	38.80	-26	138	-18.71%
2019/01/08	13	38.97	18	39.37	39.00	-5	137	-3.63%
2019/01/07	61	39.07	76	39.37	38.95	-15	138	-10.80%
2019/01/03	2	39.00	44	39.45	39.20	-42	149	-28.10%
2019/01/02	47	39.01	95	39.45	39.25	-48	151	-31.67%
2018/12/28	22	39.01	31	39.37	39.00	-9	151	-5.94%
2018/12/27	14	39.43	71	39.67	39.50	-57	152	-37.43%
2018/12/26	5	39.05	94	39.37	39.20	-89	151	-58.90%
2018/12/25	9	38.93	117	39.18	38.80	-108	149	-72.47%	大賣/鉅額交易
2018/12/24	39	38.86	4	38.88	39.00	35	146	23.85%
2018/12/22	0	0.00	1	38.40	38.60	-1	146	-0.68%
2018/12/21	43	38.16	3	38.25	38.25	40	148	26.95%
2018/12/20	103	38.27	16	38.35	38.25	87	147	58.89%	大買/
2018/12/19	43	38.64	0	0.00	38.75	43	146	29.31%
2018/12/18	6	38.78	5	39.06	38.85	1	146	0.68%
2018/12/17	61	39.04	7	39.21	39.15	54	145	37.08%
2018/12/11	4	38.23	8	38.16	38.00	-4	143	-2.79%
2018/12/10	48	37.82	36	37.95	37.95	12	144	8.29%
2018/12/07	3	38.17	20	38.40	38.25	-17	143	-11.84%
2018/12/06	63	38.03	1	38.40	38.00	62	144	42.86%
2018/12/05	32	38.79	31	39.19	39.00	1	148	0.68%
2018/12/04	37	38.22	51	38.66	39.00	-14	150	-9.33%
2018/12/03	7	37.69	56	37.65	37.70	-49	147	-33.26%
2018/11/29	4.1	37.05	3	37.40	37.10	1.1	146	0.75%
2018/11/28	9	37.10	7	37.18	37.10	2	146	1.37%
2018/11/27	13	37.02	0	0.00	37.00	13	145	8.92%
2018/11/26	11	37.10	3	37.25	37.20	8	146	5.45%
2018/11/23	22	36.93	0	0.00	36.80	22	147	14.93%
2018/11/22	24	37.04	0	0.00	37.00	24	147	16.27%
2018/11/21	34	36.93	18	36.98	37.15	16	146	10.89%
2018/11/20	23	36.87	2	37.00	37.10	21	146	14.38%
2018/11/19	31	36.60	29	36.98	37.00	2	146	1.37%
2018/11/16	1	36.25	15	36.45	36.25	-14	144	-9.66%
2018/11/15	42	35.56	37	35.89	36.00	5	144	3.47%
2018/11/14	51	34.94	30	35.21	35.25	21	142	14.70%
2018/11/13	13	34.29	46	34.62	34.65	-33	143	-23.02%
2018/11/12	73	34.37	4	34.50	34.60	69	142	48.43%
2018/11/09	0	0.00	9	34.48	34.20	-9	142	-6.30%
2018/11/08	3	34.15	16	34.56	34.55	-13	147	-8.84%
2018/11/07	6	34.28	13	34.60	34.40	-7	149	-4.68%
2018/11/06	18	34.60	13	34.67	34.65	5	152	3.29%
2018/11/05	17	34.86	2	34.95	34.90	15	151	9.93%
2018/11/02	30	34.53	17	34.45	34.70	13	149	8.69%
2018/11/01	7	33.31	38	33.06	33.40	-31	151	-20.49%
2018/10/31	6.2	32.08	5	32.33	32.35	1.2	153	0.78%
2018/10/30	0	0.00	25	31.84	31.95	-25	157	-15.88%
2018/10/29	6	31.50	83	31.78	31.65	-77	157	-48.74%
2018/10/26	31	31.65	17	31.55	31.30	14	155	8.98%
2018/10/25	43	32.08	0	0.00	32.00	43	154	27.84%
2018/10/24	9	33.13	59	33.09	33.05	-50	151	-32.93%
2018/10/23	35	33.40	50	33.85	33.65	-15	155	-9.63%
2018/10/22	25	33.38	20	33.59	33.60	5	158	3.16%
2018/10/19	22	33.50	0	0.00	33.45	22	158	13.86%
2018/10/17	0	0.00	7	34.79	34.30	-7	161	-4.32%
2018/10/16	4	34.36	18	34.68	34.50	-14	165	-8.45%
2018/10/15	2	34.40	18	34.52	34.60	-16	166	-9.61%
2018/10/12	10	33.56	22	34.08	34.50	-12	166	-7.20%
2018/10/11	131	34.29	52	33.63	33.60	79	175	45.10%	大買/
2018/10/09	42	37.62	0	0.00	37.30	42	170	24.70%
2018/10/04	2	39.50	0	0.00	39.50	2	168	1.19%
2018/10/01	3	40.07	0	0.00	40.20	3	175	1.71%
2018/09/28	11	40.22	0	0.00	40.25	11	183	5.99%
2018/09/27	0	0.00	1	40.85	40.60	-1	186	-0.54%
2018/09/26	1	40.45	0	0.00	40.70	1	190	0.53%
2018/09/20	2	40.65	0	0.00	40.60	2	201	0.99%
2018/09/19	3	40.78	2	41.15	40.75	1	203	0.49%
2018/09/18	4	40.90	1	41.30	40.80	3	205	1.46%
2018/09/17	0	0.00	6	41.38	41.40	-6	209	-2.86%
2018/09/14	0	0.00	6	41.13	41.15	-6	215	-2.78%
2018/09/13	5	40.60	17	40.91	40.95	-12	240	-5.00%
2018/09/12	13	40.59	7	40.92	40.60	6	259	2.31%
2018/09/11	55	40.38	1	40.85	40.50	54	264	20.42%
2018/09/07	1	43.90	0	0.00	43.80	1	266	0.38%
2018/08/31	1	45.25	2	45.55	45.15	-1	366	-0.27%
2018/08/30	6	44.55	6	44.97	44.75	0	371	0.00%
2018/08/24	0	0.00	1	45.20	45.10	-1	376	-0.27%
2018/08/21	0	0.00	1	45.65	45.65	-1	380	-0.26%
2018/08/20	0	0.00	11	45.79	45.75	-11	379	-2.90%
2018/08/17	0	0.00	4	45.43	45.40	-4	379	-1.06%
2018/08/16	3	45.10	0	0.00	44.95	3	380	0.79%
2018/08/15	17	46.01	0	0.00	45.60	17	378	4.49%
2018/08/14	17	46.85	14	47.05	46.80	3	374	0.80%
2018/08/13	0	0.00	12	47.60	47.10	-12	371	-3.23%
2018/08/10	5	47.56	0	0.00	47.55	5	368	1.36%
2018/08/09	8	47.81	1	48.00	47.80	7	371	1.89%
2018/08/06	0	0.00	5	47.52	47.80	-5	367	-1.36%
2018/08/03	5	46.94	0	0.00	47.10	5	363	1.37%
2018/08/02	3	47.25	0	0.00	47.15	3	363	0.83%
2018/07/31	5	47.48	0	0.00	47.60	5	362	1.38%
2018/07/26	0	0.00	1	47.80	47.70	-1	353	-0.28%
2018/07/25	6	47.28	2	47.83	47.70	4	352	1.13%
2018/07/24	5	47.57	4	48.01	47.75	1	351	0.28%
2018/07/23	4	47.31	13	47.70	47.45	-9	354	-2.54%
2018/07/20	0	0.00	1	47.85	47.25	-1	352	-0.28%
2018/07/19	8	47.46	10	48.21	47.50	-2	355	-0.56%
2018/07/18	7	48.11	7	48.75	47.40	0	362	0.00%
2018/07/12	0	0.00	2	45.35	45.35	-2	344	-0.58%
2018/07/10	0	0.00	15	44.69	45.35	-15	347	-4.31%
2018/07/09	0	0.00	36	44.77	44.55	-36	348	-10.34%
2018/07/06	1	47.60	0	0.00	46.70	1	345	0.29%
2018/07/05	0	0.00	25	48.18	47.65	-25	341	-7.31%
2018/07/04	9	48.20	48	48.18	48.15	-39	342	-11.39%
2018/07/03	0	0.00	53	48.50	48.15	-53	342	-15.47%
2018/07/02	1	48.80	27	48.94	48.50	-26	338	-7.67%
2018/06/29	0	0.00	36	48.92	48.90	-36	336	-10.70%
2018/06/28	0	0.00	6	49.57	49.00	-6	335	-1.79%
2018/06/27	0	0.00	24	49.88	49.75	-24	333	-7.19%
2018/06/26	0	0.00	9	49.89	50.20	-9	332	-2.71%
2018/06/22	2	51.30	35	51.72	50.60	-33	324	-10.17%
2018/06/20	0	0.00	0.3	48.40	48.10	-0.3	282	-0.12%
2018/06/14	0	0.00	1	50.40	50.30	-1	268	-0.37%
2018/06/13	6	55.45	8	54.51	52.00	-2	260	-0.77%
2018/06/12	2	54.50	0	0.00	54.50	2	207	0.97%
2018/05/11	0	0.00	0.2	44.45	44.45	-0.2	185	-0.08%
2018/05/09	6	44.90	10	45.15	45.00	-4	182	-2.19%
2018/05/08	49	44.96	5.3	45.00	45.05	43.7	183	23.87%
2018/05/07	25	44.94	0	0.00	45.00	25	182	13.70%
2018/05/04	15	44.98	15	45.20	44.95	0	184	0.00%
2018/05/03	14	44.94	32	45.25	44.95	-18	185	-9.69%
2018/05/02	28	44.78	21	45.25	44.60	7	185	3.77%
2018/04/30	13	44.90	15	45.28	44.90	-2	184	-1.08%
2018/04/27	20	45.00	15	45.52	44.80	5	186	2.68%
2018/04/26	57	45.18	71	45.53	45.05	-14	186	-7.50%
2018/04/25	52	45.34	56	45.73	45.25	-4	184	-2.17%
2018/04/24	60	45.36	103	45.74	45.55	-43	184	-23.28%	大賣/
2018/04/23	0	0.00	170	45.90	45.70	-170	181	-93.89%	大賣/鉅額交易
2018/04/20	50	44.36	0	0.00	44.80	50	174	28.71%
2018/04/19	74	44.41	0	0.00	44.50	74	174	42.44%
2018/04/18	20	44.38	0	0.00	44.25	20	173	11.52%
2018/04/17	24	44.47	2	44.90	44.35	22	180	12.21%
2018/04/16	47	44.51	17	44.89	44.90	30	181	16.55%
2018/04/13	123	44.76	0	0.00	44.75	123	181	67.88%	大買/鉅額交易
2018/04/12	50	44.35	0	0.00	44.45	50	181	27.48%
2018/04/11	45	43.85	8	43.95	43.95	37	182	20.28%
2018/04/10	21	43.68	0	0.00	43.55	21	184	11.38%
2018/04/09	10	44.37	0	0.00	44.30	10	182	5.49%
2018/04/03	12	45.18	3	45.20	45.05	9	181	4.95%
2018/04/02	8	45.56	0	0.00	45.70	8	179	4.45%
2018/03/31	0	0.00	18	45.74	45.70	-18	184	-9.77%
2018/03/30	0	0.00	11	45.92	45.90	-11	185	-5.93%
2018/03/29	0	0.00	12	45.83	45.75	-12	188	-6.37%
2018/03/26	2	45.55	4	45.83	45.90	-2	190	-1.07%
2018/03/23	4	45.94	0	0.00	46.00	4	191	2.09%
2018/03/22	3	46.92	0	0.00	46.95	3	189	1.59%
2018/03/21	4	47.09	8	47.14	47.15	-4	188	-2.12%
2018/03/20	47	47.55	0	0.00	47.10	47	190	24.70%
2018/03/16	0	0.00	1	47.45	47.70	-1	192	-0.52%
2018/03/15	0	0.00	7	47.01	47.95	-7	192	-3.64%
2018/03/14	0	0.00	2	46.73	46.55	-2	197	-1.01%
2018/03/13	6	46.08	3	46.48	46.50	3	197	1.52%
2018/03/12	6	46.08	0	0.00	46.15	6	199	3.01%
2018/03/09	0	0.00	20	45.92	46.00	-20	199	-10.00%
2018/03/08	1	45.90	25	45.88	45.85	-24	202	-11.88%
2018/03/06	0	0.00	2	45.83	45.70	-2	210	-0.95%
2018/03/05	23	45.69	2	46.10	45.65	21	213	9.83%
2018/03/02	0	0.00	5	46.17	46.10	-5	214	-2.33%
2018/03/01	0	0.00	18	46.13	46.25	-18	216	-8.32%
2018/02/27	0	0.00	12	46.33	46.30	-12	218	-5.50%
2018/02/26	9	45.92	0	0.00	46.00	9	220	4.09%
2018/02/23	0	0.00	1	46.10	46.00	-1	218	-0.46%
2018/02/22	9	45.81	2	46.00	45.80	7	220	3.17%
2018/02/21	27	45.90	20	46.17	46.15	7	219	3.19%
2018/02/12	0	0.00	4	46.40	45.70	-4	218	-1.83%
2018/02/09	41	46.05	1	45.90	46.00	40	227	17.57%
2018/02/08	4	47.06	3	47.50	47.00	1	226	0.44%
2018/02/07	0	0.00	19	47.87	47.55	-19	232	-8.18%
2018/02/06	34	47.60	0	0.00	47.20	34	235	14.46%
2018/01/31	0	0.00	1	49.30	49.50	-1	247	-0.40%
2018/01/30	0	0.00	1	49.75	49.70	-1	253	-0.39%
2018/01/29	2	50.10	0	0.00	50.00	2	257	0.78%
2018/01/26	0	0.00	0.8	49.90	49.95	-0.8	261	-0.31%
2018/01/23	20	49.45	2	49.35	49.45	18	263	6.84%
2018/01/22	0	0.00	0.2	49.35	49.35	-0.2	265	-0.06%
2018/01/19	0	0.00	2	49.20	49.50	-2	267	-0.75%
2018/01/18	12	49.13	4	49.15	49.05	8	266	3.00%
2018/01/17	0	0.00	5	48.92	49.00	-5	272	-1.84%
2018/01/15	0	0.00	1.2	48.70	48.65	-1.2	274	-0.42%
2018/01/11	11	48.83	0	0.00	48.65	11	278	3.94%
2018/01/10	0	0.00	1	49.30	49.40	-1	274	-0.36%
2018/01/08	1	49.40	1	49.95	49.50	0	282	0.00%
2018/01/04	0	0.00	19	49.83	50.20	-19	300	-6.32%
2018/01/03	0	0.00	6	49.47	49.40	-6	315	-1.90%
2018/01/02	4	49.20	7	49.62	49.15	-3	324	-0.93%