盟立 (2464)-永豐金-台南券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
2,847張
產業
上市其他電子類股
445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

盟立 (2464)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/11/22	1.1	75.49	1.1	75.47	75.00	0	12,591	0.00%
2024/11/21	2	75.00	0	0.00	74.30	2	12,690	0.02%
2024/11/20	0	74.60	0	0.00	74.80	0	12,793	0.00%
2024/11/19	0	0.00	1	72.80	75.40	-1	12,907	-0.01%
2024/11/18	3	72.27	2	71.65	71.50	1	13,193	0.01%
2024/11/15	0	76.00	1.3	75.50	75.40	-1.3	13,656	-0.01%
2024/11/14	3	75.23	6	75.35	75.00	-3	14,031	-0.02%
2024/11/13	2	76.60	2.1	76.40	76.00	-0.1	14,177	0.00%
2024/11/12	2	76.90	4	75.90	77.50	-2	14,624	-0.01%
2024/11/11	2	76.65	0	0.00	77.00	2	14,954	0.01%
2024/11/08	4	77.63	2	78.80	77.70	2	15,363	0.01%
2024/11/07	0.2	79.20	0	0.00	79.00	0.2	15,886	0.00%
2024/11/06	1	78.31	2	78.10	77.80	-1	16,332	-0.01%
2024/11/05	7.5	79.99	1	80.17	78.90	6.5	16,575	0.04%
2024/11/04	2	78.70	0	0.00	77.40	2	16,730	0.01%
2024/11/01	0	0.00	0.1	77.30	78.60	-0.1	16,802	0.00%
2024/10/30	1	77.90	2	77.75	77.40	-1	17,187	-0.01%
2024/10/29	3	77.93	1	79.00	77.70	2	17,653	0.01%
2024/10/28	1	78.50	6.5	78.84	78.70	-5.5	17,812	-0.03%
2024/10/25	1	80.70	4.1	80.70	80.30	-3.1	17,979	-0.02%
2024/10/24	8	83.35	12	83.17	81.40	-4	18,143	-0.02%
2024/10/23	12	84.65	8	84.93	84.00	4	18,167	0.02%
2024/10/22	6.2	83.41	8	83.46	84.20	-1.9	18,345	-0.01%
2024/10/21	10	83.22	12.1	83.55	84.00	-2.1	18,600	-0.01%
2024/10/18	26.1	82.51	17	80.85	81.60	9.1	18,764	0.05%
2024/10/17	8	79.44	11.1	81.64	82.20	-3.1	18,803	-0.02%
2024/10/16	8	78.65	8.3	78.15	78.30	-0.3	18,925	0.00%
2024/10/15	12.1	77.06	8	76.50	77.10	4.1	18,946	0.02%
2024/10/14	26.6	75.69	28.3	76.53	75.00	-1.7	19,199	-0.01%
2024/10/11	6.1	78.20	3	78.23	76.90	3.1	19,662	0.02%
2024/10/09	3	79.83	0.2	79.90	79.40	2.8	20,409	0.01%
2024/10/08	25.2	81.64	30.1	81.32	81.40	-4.9	21,628	-0.02%
2024/10/07	8	79.78	5	79.84	79.50	3	22,262	0.01%
2024/10/04	4.1	80.20	0	81.60	79.40	4.1	23,676	0.02%
2024/10/01	3	80.77	5	81.40	80.70	-2	24,667	-0.01%
2024/09/30	6	81.22	9	80.92	80.80	-3	24,945	-0.01%
2024/09/27	4.1	84.11	6	84.40	82.70	-2	25,482	-0.01%
2024/09/26	2.1	84.43	7	83.51	82.90	-5	25,753	-0.02%
2024/09/25	6.2	84.82	9	84.73	84.20	-2.8	26,426	-0.01%
2024/09/24	17	84.25	17	84.26	82.90	0	26,603	0.00%
2024/09/23	36.3	85.17	16.1	86.88	83.30	20.2	26,508	0.08%
2024/09/20	286.7	90.95	268.6	90.83	87.50	18.1	26,315	0.07%	大買/大賣/
2024/09/19	9	85.50	33.6	86.97	88.90	-24.5	25,236	-0.10%
2024/09/18	3	81.54	3	81.67	80.90	0	25,232	0.00%
2024/09/16	5	82.10	3	81.30	80.50	2	25,221	0.01%
2024/09/13	5.1	80.92	1	80.60	80.20	4.1	25,231	0.02%
2024/09/12	4	81.60	1.2	82.30	81.10	2.9	25,351	0.01%
2024/09/11	1	79.00	1.1	83.07	79.00	-0.1	25,439	0.00%
2024/09/10	33.2	82.32	9.5	81.75	82.40	23.7	25,634	0.09%
2024/09/09	43.1	84.98	55.1	85.02	84.60	-12	25,540	-0.05%
2024/09/06	29	85.22	30	84.84	84.40	-1	25,626	0.00%
2024/09/05	61	87.22	45.3	87.30	87.00	15.7	25,542	0.06%
2024/09/04	29.3	82.53	32.5	82.65	82.30	-3.2	24,954	-0.01%
2024/09/03	68.2	86.50	62.4	86.60	86.30	5.9	24,782	0.02%
2024/09/02	6	82.35	7	82.16	82.00	-1	24,271	0.00%
2024/08/30	36	86.58	43	84.72	82.10	-7	24,475	-0.03%
2024/08/29	26.1	86.08	28.1	85.96	86.40	-1.9	24,656	-0.01%
2024/08/28	29	84.44	21	84.23	84.10	8	25,186	0.03%
2024/08/27	7	81.23	13.7	82.74	84.20	-6.7	25,554	-0.03%
2024/08/26	7.1	79.03	23	77.11	76.60	-15.9	25,493	-0.06%
2024/08/23	3.1	79.87	0.1	79.35	80.00	3	25,922	0.01%
2024/08/22	2	81.50	10.5	81.30	80.70	-8.5	26,716	-0.03%
2024/08/21	7	82.23	7.2	82.41	81.80	-0.2	27,699	0.00%
2024/08/20	20.1	85.91	16.5	84.93	83.70	3.5	28,227	0.01%
2024/08/19	57.1	86.77	42.8	87.03	86.90	14.3	29,335	0.05%
2024/08/16	28.1	85.08	33	84.22	84.70	-4.9	29,644	-0.02%
2024/08/15	3	82.53	1.2	82.31	82.10	1.8	29,877	0.01%
2024/08/14	43	84.50	54	84.88	83.80	-11	29,829	-0.04%
2024/08/13	50	82.34	27	82.73	83.50	23	29,488	0.08%
2024/08/12	48.2	80.30	55	82.29	81.40	-6.8	29,541	-0.02%
2024/08/09	53.1	78.04	64	78.76	78.90	-11	29,320	-0.04%
2024/08/08	58.2	74.56	45	74.34	74.40	13.2	28,833	0.05%
2024/08/07	11	71.14	21	73.81	74.10	-10	28,387	-0.04%
2024/08/06	11	68.48	29.4	67.62	67.40	-18.4	28,173	-0.07%
2024/08/05	2	72.10	1.4	72.04	72.00	0.6	28,109	0.00%
2024/08/02	21.2	82.00	14	82.63	80.00	7.2	28,088	0.03%
2024/08/01	35	84.32	17.1	84.21	85.20	18	27,879	0.06%
2024/07/31	8	77.78	8.6	76.72	77.50	-0.6	27,434	0.00%
2024/07/30	15	77.16	11.8	77.78	76.70	3.2	27,289	0.01%
2024/07/29	17	80.99	15.7	81.73	78.00	1.3	27,111	0.00%
2024/07/26	59.1	83.38	56	82.47	83.50	3.1	26,919	0.01%
2024/07/23	46.1	86.01	39	85.34	84.90	7.1	26,891	0.03%
2024/07/22	33	84.95	42.5	84.93	83.60	-9.5	26,807	-0.04%
2024/07/19	16.6	88.05	13	88.34	86.10	3.6	26,508	0.01%
2024/07/18	17.5	87.75	14	88.29	87.60	3.5	26,225	0.01%
2024/07/17	36.1	89.65	35.4	89.15	89.10	0.8	25,987	0.00%
2024/07/16	13.3	87.66	3	86.60	86.60	10.3	25,519	0.04%
2024/07/15	21.5	89.30	13	87.99	87.70	8.5	25,436	0.03%
2024/07/12	26.1	90.09	16	90.43	89.60	10.1	25,139	0.04%
2024/07/11	79.6	92.43	68	92.18	89.60	11.5	24,609	0.05%
2024/07/10	51.2	91.54	54	91.39	94.00	-2.8	23,852	-0.01%
2024/07/09	72.5	84.80	66.6	84.57	86.00	5.9	22,620	0.03%
2024/07/08	155.6	92.22	183.1	91.65	86.90	-27.5	21,992	-0.13%	大買/大賣/
2024/07/05	351.7	88.01	388.5	88.49	90.70	-36.8	20,790	-0.18%	大買/大賣/
2024/07/04	7	80.96	31	82.05	82.50	-24	20,368	-0.12%
2024/07/03	49	72.61	48.6	73.49	75.00	0.4	20,565	0.00%
2024/07/02	45.1	71.45	26.1	71.47	70.20	19	20,156	0.09%
2024/07/01	49.1	72.20	82.3	72.58	69.90	-33.2	19,796	-0.17%
2024/06/28	37.2	69.09	107.2	68.48	68.80	-70	19,087	-0.37%	大賣/
2024/06/27	22	66.18	17.1	66.48	65.40	4.9	18,814	0.03%
2024/06/26	40.2	67.77	19	68.09	67.50	21.2	18,823	0.11%
2024/06/25	49.1	67.57	33	67.04	68.00	16.1	18,686	0.09%
2024/06/24	16	66.92	56.3	67.54	68.00	-40.3	18,704	-0.22%
2024/06/21	1	64.30	9	63.63	64.50	-8	18,288	-0.04%
2024/06/20	2	63.25	1	64.20	64.60	1	18,653	0.01%
2024/06/19	17	63.36	6	62.77	63.50	11	18,811	0.06%
2024/06/18	10.3	65.25	4	64.63	64.10	6.3	18,692	0.03%
2024/06/17	16	65.68	10	65.29	65.20	6	18,630	0.03%
2024/06/14	60	64.45	51	64.23	63.70	9	18,737	0.05%
2024/06/13	54	64.98	56	65.30	64.50	-2	18,656	-0.01%
2024/06/12	16	62.18	3	63.06	65.40	13	18,057	0.07%
2024/06/11	12	59.24	15	59.52	59.50	-3	17,738	-0.02%
2024/06/07	2	61.45	4	62.20	61.50	-2	17,758	-0.01%
2024/06/06	9	64.56	16	64.69	62.80	-7	17,615	-0.04%
2024/06/05	16	66.32	16	66.68	65.60	0	17,368	0.00%
2024/06/04	16	70.19	34	69.74	67.90	-18	17,125	-0.11%
2024/06/03	100	73.16	74	73.49	72.50	26	16,716	0.16%
2024/05/31	63.5	67.05	60.2	67.67	68.50	3.3	15,847	0.02%
2024/05/30	85.1	65.13	16.2	64.93	63.90	69	15,118	0.46%
2024/05/29	55.1	68.25	39.1	67.79	66.70	16	14,944	0.11%
2024/05/28	74.1	68.19	38.2	67.70	67.80	35.9	14,446	0.25%
2024/05/27	58.1	66.50	183.3	67.40	68.20	-125.2	13,522	-0.93%	大賣/鉅額交易
2024/05/24	62.1	60.39	44	59.94	62.00	18.1	12,433	0.15%
2024/05/23	209.1	62.59	181.3	61.64	58.70	27.8	11,787	0.24%	大買/大賣/
2024/05/22	78.2	59.85	104.4	59.94	61.30	-26.3	10,421	-0.25%	大賣/
2024/05/21	102	54.15	42.6	54.41	55.80	59.4	9,695	0.61%	大買/
2024/05/20	20	50.76	8	50.55	50.80	12	9,059	0.13%
2024/05/17	24.6	50.97	21	51.19	51.40	3.6	8,940	0.04%
2024/05/16	29.2	51.86	46.4	52.46	50.90	-17.2	8,806	-0.20%
2024/05/15	12.3	50.29	18.4	50.46	51.00	-6.1	8,377	-0.07%
2024/05/14	13	49.24	18	48.96	49.55	-5	8,265	-0.06%
2024/05/13	3.2	47.81	6	48.17	48.15	-2.8	8,181	-0.03%
2024/05/10	4.3	49.02	3	49.30	49.05	1.3	8,134	0.02%
2024/05/09	19.1	50.24	17	50.36	49.95	2.1	8,065	0.03%
2024/05/08	14	48.99	8	48.81	48.75	6	7,849	0.08%
2024/05/07	7.1	48.93	24	48.29	48.90	-16.9	7,735	-0.22%
2024/05/06	7	47.19	8	47.33	46.85	-1	7,527	-0.01%
2024/05/03	6.1	46.38	1	46.35	46.45	5.1	7,470	0.07%
2024/05/02	5	48.76	5	48.78	47.80	0	7,408	0.00%
2024/04/30	3	49.00	2	48.90	48.65	1	7,360	0.01%
2024/04/29	2.2	49.59	15	49.82	49.70	-12.8	7,309	-0.18%
2024/04/26	48	50.66	23.4	50.56	50.70	24.6	7,153	0.34%
2024/04/25	3	47.93	18	47.76	47.45	-15	6,791	-0.22%
2024/04/24	29	47.29	12	47.38	47.45	17	6,692	0.25%
2024/04/23	1.1	45.04	2	44.25	45.00	-0.9	6,567	-0.01%
2024/04/22	7	44.34	2	43.88	43.60	5	6,514	0.08%
2024/04/19	2	44.13	5	43.73	43.95	-3	6,471	-0.05%
2024/04/18	10.3	46.44	0	0.00	46.40	10.3	6,370	0.16%
2024/04/17	8.3	47.52	2	47.40	47.65	6.3	6,310	0.10%
2024/04/16	5	46.27	4	46.53	46.40	1	6,251	0.02%
2024/04/15	6	48.81	2	48.68	48.20	4	6,159	0.06%
2024/04/12	19	50.41	7	50.89	50.20	12	6,060	0.20%
2024/04/11	17.3	51.08	8	50.18	50.00	9.3	5,920	0.16%
2024/04/10	45	55.72	50.2	55.44	55.20	-5.2	5,637	-0.09%
2024/04/09	15	53.06	24.2	53.35	53.70	-9.2	4,978	-0.18%
2024/04/08	19	48.74	11	48.58	48.90	8	4,446	0.18%
2024/04/03	7	47.61	9	47.12	46.70	-2	4,212	-0.05%
2024/04/02	12	47.21	9	47.44	47.65	3	4,148	0.07%
2024/04/01	10	47.67	5	47.58	47.10	5	4,060	0.12%
2024/03/29	5	46.94	5	47.89	46.55	0	3,885	0.00%
2024/03/28	7	47.71	14	47.53	47.00	-7	3,775	-0.19%
2024/03/27	19.2	48.90	31.4	48.85	47.90	-12.1	3,638	-0.33%
2024/03/26	28	46.68	15	47.25	45.55	13	3,117	0.42%
2024/03/25	15	46.66	22.2	46.57	46.60	-7.2	2,855	-0.25%
2024/03/22	11	43.40	56.7	44.71	45.85	-45.7	2,418	-1.89%
2024/03/21	15	41.92	1	41.70	41.70	14	2,151	0.65%
2024/03/20	9	42.42	8.6	42.71	42.00	0.4	2,095	0.02%
2024/03/19	22	42.43	27.7	43.02	42.10	-5.7	1,948	-0.29%
2024/03/18	3	39.90	2.1	40.41	40.45	0.9	1,545	0.06%
2024/03/15	2.1	38.15	0	0.00	38.35	2.1	1,431	0.14%
2024/03/14	2.1	38.65	2	39.15	38.60	0.1	1,418	0.00%
2024/03/13	27.1	40.36	23	40.39	39.65	4.1	1,389	0.29%
2024/03/12	2	37.70	0	0.00	38.80	2	1,190	0.17%
2024/03/08	1	39.05	1	39.35	38.05	0	1,160	0.00%
2024/03/07	0	0.00	1	39.20	39.20	-1	1,124	-0.09%
2024/03/06	7	40.63	10	40.25	40.05	-3	1,084	-0.28%
2024/03/05	4.1	39.21	0	0.00	39.00	4.1	942	0.43%
2024/03/04	10.2	39.92	16	40.13	40.00	-5.8	905	-0.64%
2024/03/01	0	0.00	1	38.60	39.45	-1	767	-0.13%
2024/02/29	0	0.00	1	38.00	38.15	-1	696	-0.14%
2024/02/27	2	37.60	0	0.00	37.75	2	683	0.29%
2024/02/23	1	38.50	1	38.65	38.25	0	641	0.00%
2024/02/22	1	39.35	4.3	39.98	40.00	-3.3	544	-0.61%
2024/02/20	3	37.47	0.1	37.70	37.30	2.9	405	0.72%
2024/02/19	0	0.00	0.1	37.50	37.40	-0.1	396	-0.03%
2024/02/16	0	0.00	1	37.25	37.30	-1	400	-0.25%
2024/02/15	4	36.84	1.2	38.08	38.25	2.8	383	0.74%
2024/01/30	0	36.40	0	0.00	36.15	0	324	0.00%
2024/01/29	1	36.35	0	0.00	36.40	1	325	0.31%
2024/01/26	0	0.00	0.1	36.55	36.40	-0.1	325	-0.03%
2024/01/24	0	36.50	1	36.55	36.55	-1	325	-0.31%
2024/01/17	2	35.75	0	0.00	35.80	2	378	0.53%
2024/01/08	0.1	35.70	0	0.00	35.80	0.1	438	0.01%
2024/01/03	0.1	36.00	0	0.00	35.90	0.1	477	0.02%
2023/12/26	0.1	35.60	0	0.00	35.60	0.1	482	0.02%
2023/12/25	1.1	35.48	0	0.00	35.50	1.1	483	0.23%
2023/12/19	1	35.95	0	0.00	35.95	1	485	0.21%
2023/12/13	1	36.10	0	0.00	36.05	1	495	0.20%
2023/12/08	1	36.30	0	0.00	36.15	1	531	0.19%
2023/12/04	1	36.65	0	0.00	36.65	1	604	0.17%
2023/11/24	1	36.50	0	0.00	36.50	1	833	0.12%
2023/11/23	1	36.60	0	0.00	36.60	1	845	0.12%
2023/11/20	1	36.50	0	36.80	36.65	1	914	0.10%
2023/11/15	0	0.00	0.2	36.25	36.10	-0.2	930	-0.02%
2023/11/14	0.1	36.00	0	0.00	36.10	0.1	926	0.01%
2023/11/13	0	0.00	0.2	36.00	36.10	-0.2	939	-0.02%
2023/11/10	0	0.00	10	35.65	35.65	-10	948	-1.05%
2023/11/08	0	0.00	21	37.25	37.20	-21	947	-2.22%
2023/11/07	0	0.00	1	37.25	37.25	-1	972	-0.10%
2023/11/03	0	37.45	1	37.25	37.25	-1	1,055	-0.09%
2023/11/02	10	37.48	0	0.00	37.30	10	1,141	0.88%
2023/11/01	1	36.85	9	36.88	37.00	-8	1,378	-0.58%
2023/10/31	1	37.00	0	0.00	36.85	1	1,485	0.07%
2023/10/27	0	0.00	3	38.30	37.90	-3	1,499	-0.20%
2023/10/26	8	38.61	5	38.70	38.60	3	1,513	0.20%
2023/10/25	0	0.00	5	39.35	39.15	-5	1,529	-0.33%
2023/10/18	10	37.55	0	0.00	38.80	10	1,728	0.58%
2023/10/17	11	38.89	0	0.00	38.85	11	1,690	0.65%
2023/10/12	15	38.43	0	0.00	38.55	15	1,666	0.90%
2023/10/03	0.1	38.25	0	0.00	38.05	0.1	1,655	0.01%
2023/09/26	0.3	38.67	0	0.00	37.95	0.3	1,656	0.02%
2023/09/22	0	0.00	5	38.30	38.50	-5	1,653	-0.30%
2023/09/21	0	0.00	5	38.60	38.50	-5	1,651	-0.30%
2023/09/20	0	0.00	0.1	39.00	38.70	-0.1	1,644	-0.01%
2023/09/19	3	39.17	2	39.33	38.90	1	1,637	0.06%
2023/09/18	0	0.00	4	39.32	39.35	-4	1,625	-0.25%
2023/09/15	5	39.09	6	39.65	39.15	-1	1,622	-0.06%
2023/09/14	3	39.74	0	0.00	39.90	3	1,603	0.19%
2023/09/13	1	39.20	0	0.00	39.20	1	1,592	0.06%
2023/09/12	3.8	39.70	1	39.35	39.45	2.8	1,586	0.18%
2023/09/11	1	39.95	0	0.00	40.00	1	1,574	0.06%
2023/09/08	1	40.65	3	41.40	41.25	-2	1,556	-0.13%
2023/09/07	5	41.56	0	0.00	41.25	5	1,541	0.32%
2023/09/06	1	41.80	0	0.00	42.00	1	1,522	0.07%
2023/09/05	0	0.00	2.1	42.35	42.10	-2.1	1,501	-0.14%
2023/09/04	0	0.00	2	40.50	41.00	-2	1,416	-0.14%
2023/09/01	0	0.00	12	40.30	41.65	-12	1,368	-0.88%
2023/08/31	3	40.05	0	0.00	39.95	3	1,337	0.22%
2023/08/30	2	39.95	1	40.10	40.50	1	1,324	0.08%
2023/08/29	1	39.20	0	0.00	38.95	1	1,291	0.08%
2023/08/28	0	0.00	5	38.50	38.80	-5	1,278	-0.39%
2023/08/25	5	38.32	1	38.30	38.35	4	1,266	0.32%
2023/08/24	2	38.20	0	0.00	38.45	2	1,254	0.16%
2023/08/18	10	37.75	0	0.00	37.15	10	1,184	0.84%
2023/08/17	2	37.55	0	0.00	37.40	2	1,175	0.17%
2023/08/15	0	0.00	2	38.05	37.60	-2	1,143	-0.17%
2023/08/10	1	39.20	0	39.50	39.50	1	1,096	0.09%
2023/08/09	4	41.49	2	41.40	41.40	2	1,059	0.19%
2023/08/08	1	42.40	1.1	41.58	42.40	-0.1	1,023	-0.01%
2023/08/07	13	43.04	28.2	43.42	43.00	-15.2	936	-1.62%
2023/08/04	10	39.73	4.3	40.72	40.85	5.7	697	0.82%
2023/08/02	0	0.00	1	37.90	38.25	-1	588	-0.17%
2023/08/01	0	38.92	0	0.00	39.05	0	572	0.01%
2023/07/31	1	39.15	4	39.10	39.00	-3	557	-0.54%
2023/07/28	2	39.25	3.1	39.40	39.25	-1.1	533	-0.21%
2023/07/26	1	40.00	0.1	40.00	39.20	1	499	0.19%
2023/07/25	5	39.78	2.2	39.43	39.20	2.8	446	0.63%
2023/07/24	1	39.10	4	38.81	38.70	-3	352	-0.85%
2023/07/18	0.1	36.50	0	0.00	36.50	0.1	267	0.03%
2023/07/13	0	0.00	0	36.80	36.80	0	260	0.00%
2023/07/12	4	36.75	0	0.00	36.50	4	257	1.55%
2023/07/10	0.1	36.50	5	37.35	37.25	-4.9	248	-1.97%
2023/07/07	0	0.00	6	36.48	36.60	-6	241	-2.48%
2023/07/03	0.5	37.05	0	0.00	36.90	0.5	227	0.22%
2023/06/30	1	38.10	7	38.00	38.05	-6	222	-2.70%
2023/06/27	0	0.00	0.3	38.00	37.80	-0.3	218	-0.14%
2023/06/19	0	0.00	0.1	38.60	38.40	-0.1	219	-0.05%
2023/06/16	0	0.00	14	38.05	38.00	-14	212	-6.59%
2023/06/07	0	0.00	5	38.00	37.90	-5	225	-2.22%
2023/06/06	0	38.15	0	0.00	37.90	0	233	0.01%
2023/05/31	12	37.69	0	0.00	37.75	12	242	4.95%
2023/05/29	2	37.43	0	0.00	37.30	2	241	0.83%
2023/05/26	2	37.25	0	0.00	37.20	2	242	0.83%
2023/05/24	0	0.00	1	37.60	37.60	-1	245	-0.41%
2023/05/19	1	37.30	0	0.00	37.30	1	255	0.39%
2023/05/18	5	37.30	0	0.00	37.30	5	255	1.96%
2023/05/15	0.1	37.00	0	0.00	36.55	0.1	238	0.04%
2023/05/12	0.1	37.50	0	0.00	37.35	0.1	229	0.04%
2023/05/03	0	0.00	1	37.80	37.95	-1	228	-0.44%
2023/04/24	1	37.55	0	0.00	37.50	1	226	0.44%
2023/04/21	0.1	37.50	0	0.00	37.45	0.1	227	0.04%
2023/04/17	0	0.00	2	38.40	38.40	-2	223	-0.89%
2023/04/14	1	38.10	0	0.00	38.20	1	222	0.45%
2023/04/12	1	38.20	0	0.00	38.30	1	219	0.45%
2023/03/29	0	37.85	0	0.00	37.75	0	221	0.00%
2023/03/28	0	37.90	0	0.00	37.85	0	224	0.00%
2023/03/24	0	38.15	0	0.00	38.00	0	228	0.00%
2023/03/22	2	38.10	0	0.00	38.10	2	235	0.85%
2023/03/21	0.1	37.80	0	0.00	37.70	0.1	252	0.03%
2023/03/20	0	37.50	0	0.00	37.35	0	319	0.00%
2023/03/17	0	37.50	0	0.00	37.60	0	405	0.00%
2023/03/16	0	38.10	0	0.00	37.55	0	402	0.00%
2023/03/15	2	38.35	0	0.00	38.15	2	394	0.51%
2023/03/10	0	39.60	0	0.00	39.15	0	381	0.00%
2023/03/09	0	39.75	1	39.75	39.60	-1	382	-0.26%
2023/03/07	0	0.00	6	39.40	39.45	-6	369	-1.62%
2023/03/06	1	39.55	0	0.00	39.40	1	366	0.27%
2023/03/02	6	39.08	0	0.00	39.10	6	360	1.66%
2023/03/01	1	39.05	1	38.95	39.05	0	360	0.00%
2023/02/21	0	39.50	0	0.00	39.35	0	354	0.00%
2023/02/20	0	39.25	0	0.00	39.25	0	347	0.00%
2023/02/13	0	38.95	0	0.00	39.00	0	353	0.00%
2023/02/09	0	39.30	0	0.00	39.00	0	354	0.00%
2023/02/08	0	0.00	1	39.25	39.25	-1	353	-0.28%
2023/01/11	0	0.00	1	38.60	38.60	-1	348	-0.29%
2023/01/04	1	38.00	0	0.00	37.95	1	353	0.28%
2022/12/30	1	37.85	0	0.00	37.85	1	358	0.28%
2022/12/21	1	38.05	0	0.00	38.05	1	366	0.27%
2022/12/16	1	38.55	0	0.00	38.55	1	368	0.27%
2022/12/15	0	39.45	0	0.00	39.00	0	363	0.00%
2022/12/13	0.1	39.20	1	39.65	39.05	-0.9	364	-0.26%
2022/12/12	3.1	40.53	2	40.90	40.00	1.1	347	0.30%
2022/12/09	0	0.00	5.3	40.49	40.85	-5.3	279	-1.88%
2022/12/07	0	37.88	0	0.00	37.65	0	190	0.02%
2022/12/06	0.2	38.07	0	0.00	37.70	0.2	192	0.12%
2022/12/01	0	0.00	8	38.00	38.10	-8	193	-4.13%
2022/11/18	0	39.00	0	0.00	37.60	0	198	0.00%
2022/11/17	0	0.00	1	37.70	37.95	-1	199	-0.50%
2022/11/16	1	37.30	0	0.00	37.30	1	200	0.50%
2022/11/15	1	37.35	1	37.45	37.75	0	200	0.00%
2022/11/03	0.1	36.35	0	0.00	36.25	0.1	219	0.05%
2022/10/28	1	35.80	0	0.00	35.90	1	223	0.45%
2022/10/21	0	0.00	2	36.00	36.05	-2	221	-0.90%
2022/10/20	2	35.90	0	0.00	36.30	2	223	0.90%
2022/10/11	5	36.80	0	0.00	36.75	5	228	2.19%
2022/10/07	0	0.00	1	37.50	37.70	-1	230	-0.43%
2022/09/26	2	38.70	0	0.00	38.65	2	240	0.83%
2022/09/08	0	0.00	1	39.60	39.55	-1	274	-0.36%
2022/09/07	1	38.95	0	0.00	39.00	1	275	0.36%
2022/08/24	0	0.00	1	40.50	40.20	-1	267	-0.37%
2022/08/19	0	0.00	1	40.40	40.40	-1	261	-0.38%
2022/08/18	0	39.80	0	0.00	40.00	0	259	0.02%
2022/08/12	1	39.95	1	39.90	39.90	0	251	0.00%
2022/08/10	0	0.00	1	38.75	38.75	-1	238	-0.42%
2022/08/08	1	38.15	1	38.05	38.20	0	241	0.00%
2022/08/04	5	37.76	0	0.00	37.45	5	243	2.05%
2022/07/27	0	0.00	1	38.35	38.35	-1	246	-0.41%
2022/07/22	0	0.00	1	38.20	38.20	-1	243	-0.41%
2022/07/20	1	37.50	0	0.00	37.50	1	247	0.40%
2022/07/15	0	0.00	22	37.50	37.75	-22	253	-8.67%
2022/07/08	1	36.45	0	0.00	36.50	1	260	0.38%
2022/07/06	0.1	36.75	0	0.00	36.05	0.1	261	0.02%
2022/07/04	1	36.65	0	0.00	36.70	1	259	0.39%
2022/07/01	7	38.44	0	0.00	38.35	7	253	2.77%
2022/06/30	1	39.60	0	0.00	39.15	1	242	0.41%
2022/06/27	0	0.00	1	40.00	40.00	-1	226	-0.44%
2022/06/24	0	0.00	2.5	39.76	39.90	-2.5	225	-1.11%
2022/06/22	4	39.08	0	0.00	39.05	4	231	1.73%
2022/06/20	10	39.54	0	0.00	39.15	10	228	4.37%
2022/06/16	2	40.20	0	0.00	39.95	2	225	0.89%
2022/06/02	2	40.45	0	0.00	40.35	2	256	0.78%
2022/05/31	0	0.00	1	40.80	40.80	-1	268	-0.37%
2022/05/30	0	40.50	1	40.65	40.65	-1	268	-0.37%
2022/05/20	1	39.70	10	39.70	39.75	-9	298	-3.02%
2022/05/18	0	0.00	6	40.14	40.10	-6	305	-1.96%
2022/05/17	0	0.00	1	40.00	39.95	-1	311	-0.32%
2022/05/16	0	0.00	5	40.05	39.95	-5	310	-1.61%
2022/05/10	0.5	39.50	0	0.00	39.95	0.5	329	0.15%
2022/05/09	0	0.00	4	39.70	39.70	-4	334	-1.20%
2022/05/05	1	40.05	0	0.00	40.05	1	340	0.29%
2022/04/19	0	0.00	7	40.62	40.55	-7	390	-1.79%
2022/04/15	0	41.00	0	0.00	40.55	0	397	0.00%
2022/04/13	0	0.00	2	40.88	40.95	-2	413	-0.48%
2022/04/06	0	41.90	0	0.00	40.95	0	637	0.00%
2022/03/31	1	41.05	0	0.00	40.90	1	640	0.16%
2022/03/28	1	40.65	0	0.00	40.90	1	650	0.15%
2022/03/25	1	40.80	0	0.00	40.80	1	648	0.15%
2022/03/23	2	41.58	0	0.00	41.45	2	640	0.31%
2022/03/21	1	41.60	10	41.70	41.65	-9	638	-1.41%
2022/03/18	0	41.30	5	41.59	41.55	-5	639	-0.78%
2022/03/15	1	40.80	0	0.00	40.70	1	638	0.16%
2022/03/10	1	41.05	0	0.00	41.20	1	641	0.16%
2022/03/08	11	40.44	1	39.95	39.95	10	646	1.55%
2022/03/07	4	40.91	0	0.00	41.00	4	640	0.62%
2022/03/04	0	0.00	0	42.15	42.10	0	634	0.00%
2022/03/03	0	0.00	1	42.30	42.25	-1	645	-0.15%
2022/02/24	2	41.70	0	0.00	41.65	2	808	0.25%
2022/02/22	2	42.48	0	0.00	42.40	2	802	0.25%
2022/02/16	0	0.00	1	43.00	43.00	-1	810	-0.12%
2022/02/10	0	43.20	6	43.10	43.20	-6	832	-0.72%
2022/01/26	1	42.00	0	0.00	42.00	1	857	0.12%
2022/01/21	1	42.50	0	0.00	42.50	1	856	0.12%
2022/01/20	0	0.00	2	43.58	43.60	-2	849	-0.24%
2022/01/18	2	43.50	0	0.00	42.90	2	838	0.24%
2022/01/13	1	43.80	0	0.00	43.30	1	837	0.12%
2022/01/12	0	0.00	2	43.40	43.50	-2	831	-0.24%
2022/01/11	1	42.80	0	0.00	42.75	1	832	0.12%
2022/01/10	1	42.70	0	0.00	43.30	1	842	0.12%
2022/01/07	3	42.67	0.1	42.85	42.70	3	861	0.34%
2022/01/06	1	43.30	0	0.00	43.40	1	851	0.12%
2022/01/05	3	43.82	0	0.00	43.70	3	844	0.36%
2022/01/04	3	44.20	0	0.00	44.15	3	833	0.36%
2022/01/03	10	46.01	8	46.36	44.85	2	807	0.25%
2021/12/30	4	43.35	5	43.57	43.75	-1	681	-0.15%
2021/12/29	0	0.00	6	43.28	43.40	-6	657	-0.91%
2021/12/28	9	42.33	0	0.00	42.30	9	636	1.41%
2021/12/27	3	42.20	0	0.00	42.25	3	642	0.47%
2021/12/24	6	42.05	0	0.00	42.05	6	652	0.92%
2021/12/15	1	41.75	0	0.00	41.95	1	688	0.15%
2021/12/09	0	0.00	1	42.10	42.10	-1	711	-0.14%
2021/12/03	1	42.00	10	41.95	41.95	-9	795	-1.13%
2021/12/02	1	41.95	0	0.00	41.95	1	793	0.13%
2021/12/01	0	0.00	1	42.60	42.60	-1	800	-0.12%
2021/11/29	0	0.00	1	41.40	41.85	-1	794	-0.13%
2021/11/26	2	42.60	0	0.00	42.20	2	783	0.26%
2021/11/25	8	44.75	15	45.19	43.20	-7	766	-0.91%
2021/11/24	2.6	44.39	2	44.02	44.45	0.6	645	0.09%
2021/11/23	1	43.80	3	43.77	43.75	-2	629	-0.32%
2021/11/19	0	0.00	1	43.30	43.30	-1	629	-0.16%
2021/11/18	0	0.00	1	43.55	43.50	-1	627	-0.16%
2021/11/16	0.2	43.70	2	43.80	43.80	-1.8	632	-0.28%
2021/11/15	0.1	43.00	2	43.48	43.55	-1.9	634	-0.30%
2021/11/12	3	43.10	1	42.90	42.90	2	636	0.31%
2021/11/11	0.2	43.50	0	0.00	43.25	0.2	640	0.03%
2021/11/10	0	0.00	5	43.60	43.55	-5	665	-0.75%
2021/11/09	4	42.66	0.1	42.68	42.75	3.9	655	0.60%
2021/11/08	1	42.75	3	43.07	42.90	-2	666	-0.30%
2021/11/05	1	42.85	6	42.86	42.90	-5	673	-0.74%
2021/11/04	0	0.00	2	42.20	42.40	-2	666	-0.30%
2021/11/02	5	41.61	2	42.33	41.50	3	673	0.45%
2021/11/01	0	0.00	1	42.00	41.95	-1	692	-0.14%
2021/10/29	0	0.00	6	41.73	41.80	-6	691	-0.87%
2021/10/28	0	0.00	3	41.80	41.75	-3	695	-0.43%
2021/10/27	0.1	41.50	0	0.00	41.65	0.1	718	0.01%
2021/10/22	1	41.25	0	0.00	41.50	1	751	0.13%
2021/10/19	0.1	41.30	1	41.60	41.40	-0.9	784	-0.11%
2021/10/18	1	42.30	0	0.00	40.95	1	783	0.13%
2021/10/15	10	42.05	4	42.08	42.40	6	782	0.77%
2021/10/12	1	40.10	1	40.50	40.20	0	792	0.00%
2021/10/08	0.1	41.00	1	41.30	40.90	-0.9	818	-0.11%
2021/10/06	1	39.95	0	0.00	39.90	1	861	0.12%
2021/10/05	0	0.00	2	39.85	40.30	-2	863	-0.23%
2021/10/04	1	40.20	0	0.00	40.15	1	863	0.12%
2021/10/01	5	41.14	0	0.00	40.80	5	860	0.58%
2021/09/28	0	0.00	2	43.03	43.00	-2	865	-0.23%
2021/09/27	0	0.00	3	42.62	42.60	-3	856	-0.35%
2021/09/23	1	41.45	0	0.00	41.50	1	859	0.12%
2021/09/22	0.9	41.59	0	0.00	41.30	0.9	866	0.11%
2021/09/15	4	41.25	0	0.00	41.25	4	879	0.45%
2021/09/14	2	41.80	0	0.00	41.85	2	887	0.23%
2021/09/10	8	42.39	9	43.07	42.65	-1	905	-0.11%
2021/09/09	4	39.55	5	39.70	39.50	-1	848	-0.12%
2021/09/08	0	0.00	92	39.46	39.00	-92	852	-10.79%
2021/09/07	4	40.20	0	0.00	40.00	4	849	0.47%
2021/09/06	20	40.55	0	0.00	40.50	20	859	2.33%
2021/08/30	0	0.00	1	40.60	40.60	-1	936	-0.11%
2021/08/26	2	39.90	1	40.75	39.90	1	966	0.10%
2021/08/25	0	0.00	4	40.50	40.55	-4	1,002	-0.40%
2021/08/20	1	38.70	0	0.00	38.60	1	1,254	0.08%
2021/08/18	1	39.60	1	38.90	39.60	0	1,243	0.00%
2021/08/16	2	39.50	0	0.00	39.70	2	1,243	0.16%
2021/08/13	1	43.30	6	43.35	43.20	-5	1,219	-0.41%
2021/08/12	2	43.33	0	0.00	43.30	2	1,218	0.16%
2021/08/11	6	43.79	90	44.10	43.85	-84	1,212	-6.93%
2021/08/10	1	43.95	121	44.03	43.95	-120	1,217	-9.86%	大賣/鉅額交易
2021/08/09	21	44.29	40	44.60	44.45	-19	1,240	-1.53%
2021/08/06	18	44.90	40	45.30	44.90	-22	1,256	-1.75%
2021/08/05	0	0.00	17	45.75	45.60	-17	1,270	-1.34%
2021/08/04	0	0.00	7	45.30	45.35	-7	1,304	-0.54%
2021/08/03	0	0.00	15	45.06	45.30	-15	1,345	-1.12%
2021/08/02	0	0.00	14	45.28	45.55	-14	1,349	-1.04%
2021/07/30	0	0.00	11	44.78	44.65	-11	1,345	-0.82%
2021/07/29	0	0.00	1	43.95	44.00	-1	1,343	-0.07%
2021/07/28	1	43.60	0	0.00	43.60	1	1,354	0.07%
2021/07/27	6	44.97	5	44.81	44.25	1	1,390	0.07%
2021/07/26	0	0.00	2	44.60	44.80	-2	1,423	-0.14%
2021/07/23	4	43.89	3	44.65	43.90	1	1,435	0.07%
2021/07/22	2	43.55	2	43.95	43.55	0	1,455	0.00%
2021/07/21	4	43.18	0	0.00	43.10	4	1,482	0.27%
2021/07/20	11	43.53	2	43.85	43.45	9	1,498	0.60%
2021/07/19	4	44.39	0	0.00	44.30	4	1,518	0.26%
2021/07/16	10	44.62	4	45.09	44.80	6	1,742	0.34%
2021/07/15	1	44.70	8	45.04	45.15	-7	1,765	-0.40%
2021/07/14	18	44.28	0	0.00	44.30	18	1,788	1.01%
2021/07/13	4	45.08	3	45.28	44.65	1	1,808	0.06%
2021/07/12	4	43.88	0	0.00	44.15	4	1,817	0.22%
2021/07/09	5	43.67	0	0.00	43.70	5	1,856	0.27%
2021/07/08	4	43.96	2	44.10	44.00	2	1,926	0.10%
2021/07/07	14	44.08	0	0.00	44.10	14	1,978	0.71%
2021/07/06	14	44.29	1	44.95	44.25	13	2,080	0.62%
2021/07/05	0	0.00	3	44.63	44.70	-3	2,166	-0.14%
2021/07/02	11	43.92	2	44.00	43.90	9	2,305	0.39%
2021/07/01	25	43.86	1	44.20	43.80	24	2,527	0.95%
2021/06/30	2	43.65	0	0.00	43.70	2	2,806	0.07%
2021/06/29	7	43.71	2	43.60	43.65	5	2,901	0.17%
2021/06/28	4	44.01	3	44.18	43.90	1	3,193	0.03%
2021/06/25	1	44.15	3	44.03	43.90	-2	3,306	-0.06%
2021/06/24	5	43.35	0	0.00	43.40	5	3,350	0.15%
2021/06/23	2	43.23	0	0.00	43.30	2	3,385	0.06%
2021/06/22	2	43.23	0	0.00	42.85	2	3,396	0.06%
2021/06/21	1	43.50	0	0.00	43.20	1	3,394	0.03%
2021/06/18	6	44.40	0	0.00	44.30	6	3,401	0.18%
2021/06/17	0	0.00	1	44.90	44.80	-1	3,425	-0.03%
2021/06/16	2	44.60	0	0.00	44.55	2	3,510	0.06%
2021/06/15	0	0.00	5	45.13	45.15	-5	3,568	-0.14%
2021/06/11	2	44.50	1	44.95	44.25	1	3,598	0.03%
2021/06/10	1	44.60	0	0.00	44.50	1	3,685	0.03%
2021/06/09	12	44.79	1	44.60	44.55	11	3,891	0.28%
2021/06/08	9	45.46	9	46.29	45.50	0	3,984	0.00%
2021/06/07	0	0.00	7	45.44	45.60	-7	3,983	-0.18%
2021/06/04	1	44.50	4	44.60	44.50	-3	3,988	-0.08%
2021/06/03	1	45.15	0	0.00	45.05	1	4,005	0.02%
2021/06/02	2	45.65	0	0.00	45.60	2	4,127	0.05%
2021/06/01	10	47.65	4	48.50	47.35	6	4,108	0.15%
2021/05/31	3	44.72	33	45.66	46.40	-30	4,098	-0.73%
2021/05/28	0	0.00	15	43.45	44.25	-15	4,039	-0.37%
2021/05/26	1	42.50	0	0.00	42.65	1	4,054	0.02%
2021/05/25	1	42.60	7	42.76	42.50	-6	4,088	-0.15%
2021/05/24	0	0.00	3	41.83	42.00	-3	4,151	-0.07%
2021/05/21	2	41.63	0	0.00	41.45	2	4,162	0.05%
2021/05/19	2	41.45	3	42.22	41.65	-1	4,169	-0.02%
2021/05/18	10	41.77	16	41.33	42.00	-6	4,178	-0.14%
2021/05/17	0	0.00	5	40.26	39.10	-5	4,172	-0.12%
2021/05/14	8	41.69	11	42.18	41.50	-3	4,143	-0.07%
2021/05/13	4	41.84	3	42.42	41.20	1	4,124	0.02%
2021/05/11	2	45.20	3	45.03	44.50	-1	4,055	-0.02%
2021/05/10	0	0.00	1	47.80	47.65	-1	4,019	-0.02%
2021/05/07	0	0.00	10	47.61	48.05	-10	4,017	-0.25%
2021/05/06	4	46.38	8	46.58	46.00	-4	4,013	-0.10%
2021/05/04	2	46.53	12	46.33	46.65	-10	4,005	-0.25%
2021/05/03	11	48.10	0	0.00	47.70	11	3,971	0.28%
2021/04/29	3	49.05	5	49.49	49.20	-2	3,938	-0.05%
2021/04/28	33	48.82	0	0.00	48.60	33	3,933	0.84%
2021/04/27	1	49.25	0	0.00	49.30	1	3,937	0.03%
2021/04/26	3	50.00	1	50.40	50.00	2	3,913	0.05%
2021/04/23	1	50.00	1	49.90	49.90	0	3,907	0.00%
2021/04/22	62	51.29	43.1	51.71	50.10	18.9	3,948	0.48%
2021/04/21	12	50.28	1	49.75	50.10	11	3,736	0.29%
2021/04/20	0	0.00	15	50.32	50.90	-15	3,723	-0.40%
2021/04/19	4	49.09	1	49.30	49.00	3	3,710	0.08%
2021/04/16	4	49.84	0	0.00	49.50	4	3,718	0.11%
2021/04/15	5	49.81	15	50.30	50.30	-10	3,718	-0.27%
2021/04/14	18	49.91	0	0.00	50.00	18	3,796	0.47%
2021/04/13	8	49.93	2	49.65	49.40	6	3,799	0.16%
2021/04/12	19	50.15	12	50.48	50.10	7	3,970	0.18%
2021/04/09	4	51.58	8	51.85	51.90	-4	3,932	-0.10%
2021/04/08	11	51.76	32	52.35	52.20	-21	3,862	-0.54%
2021/04/07	42	51.62	17	52.05	50.70	25	3,714	0.67%
2021/04/06	24.1	53.02	63.1	52.81	52.50	-39	3,493	-1.12%
2021/04/01	11	49.39	13	49.50	49.60	-2	3,216	-0.06%
2021/03/31	53	49.34	58	49.65	48.90	-5	3,118	-0.16%
2021/03/30	8	48.01	25	47.84	48.20	-17	2,822	-0.60%
2021/03/29	4	46.29	15	47.04	47.25	-11	2,705	-0.41%
2021/03/26	0	0.00	11	46.35	46.60	-11	2,704	-0.41%
2021/03/25	7	45.06	8	45.50	45.55	-1	2,676	-0.04%
2021/03/24	7	44.98	0	0.00	45.20	7	2,657	0.26%
2021/03/23	2	45.03	2	45.00	45.15	0	2,646	0.00%
2021/03/22	4	45.16	0	0.00	45.20	4	2,631	0.15%
2021/03/19	39	45.63	5	45.65	45.20	34	2,616	1.30%
2021/03/18	11	46.90	12	47.08	46.95	-1	2,538	-0.04%
2021/03/17	2	47.15	1	47.25	47.30	1	2,496	0.04%
2021/03/16	6	47.96	3	48.22	47.55	3	2,473	0.12%
2021/03/15	41	48.02	18	48.46	48.40	23	2,402	0.96%
2021/03/12	1	47.60	50	46.86	47.60	-49	2,209	-2.22%
2021/03/11	1	46.00	10	46.17	45.55	-9	2,186	-0.41%
2021/03/10	10	45.50	0	0.00	45.35	10	2,286	0.44%
2021/03/09	1	45.15	1	45.85	45.85	0	2,292	0.00%
2021/03/08	14	46.09	31	46.65	46.15	-17	2,275	-0.75%
2021/03/05	4	45.15	0	0.00	45.20	4	2,151	0.19%
2021/03/04	22	45.41	31	46.08	45.35	-9	2,166	-0.42%
2021/02/25	0	0.00	1	45.50	45.20	-1	1,981	-0.05%
2021/02/24	0	0.00	16	45.39	45.05	-16	1,950	-0.82%
2021/02/23	0	0.00	8	44.10	44.20	-8	1,878	-0.43%
2021/02/22	5	43.60	4	44.25	43.50	1	1,865	0.05%
2021/02/18	1	43.45	1	43.20	43.45	0	1,875	0.00%
2021/02/17	2	42.25	1	42.55	42.50	1	1,871	0.05%
2021/02/04	1	41.70	1	42.25	41.65	0	1,861	0.00%
2021/02/03	2	42.05	0	0.00	41.65	2	1,868	0.11%
2021/02/02	0	0.00	4	41.90	41.90	-4	1,870	-0.21%
2021/02/01	4	40.70	0	0.00	40.80	4	1,862	0.21%
2021/01/28	3	41.48	0	0.00	41.30	3	1,847	0.16%
2021/01/26	1	42.15	1	42.75	42.00	0	1,846	0.00%
2021/01/25	1	42.00	0	0.00	42.25	1	1,849	0.05%
2021/01/22	1	42.10	1	42.50	42.45	0	1,845	0.00%
2021/01/21	10	42.33	8	42.75	42.50	2	1,837	0.11%
2021/01/20	14	43.06	8	42.80	42.55	6	1,823	0.33%
2021/01/19	13	44.26	8	44.89	44.25	5	1,789	0.28%
2021/01/18	1	44.10	7	43.77	44.20	-6	1,784	-0.34%
2021/01/15	37	44.93	8	46.14	44.60	29	1,782	1.63%
2021/01/14	1	45.15	45	45.08	45.15	-44	1,722	-2.55%
2021/01/13	9	45.07	15	45.38	44.95	-6	1,707	-0.35%
2021/01/12	19	45.41	4	46.30	45.05	15	1,690	0.89%
2021/01/11	23	44.99	11	45.88	46.05	12	1,655	0.72%
2021/01/08	13	45.85	3	45.90	45.70	10	1,624	0.62%
2021/01/07	4	46.63	48	46.50	46.70	-44	1,588	-2.77%
2021/01/06	62	45.65	9	45.96	45.15	53	1,466	3.61%
2021/01/05	39	46.36	56	47.16	46.70	-17	1,394	-1.22%
2021/01/04	18	44.52	19	44.65	44.90	-1	1,172	-0.09%
2020/12/31	2	43.38	26	43.82	44.00	-24	1,105	-2.17%
2020/12/30	1	42.95	1	43.15	42.85	0	1,081	0.00%
2020/12/29	0	0.00	1	42.80	42.80	-1	1,084	-0.09%
2020/12/28	0	0.00	6	43.24	43.35	-6	1,083	-0.55%
2020/12/25	5	42.59	0	0.00	42.60	5	1,074	0.47%
2020/12/24	4	42.78	1	43.20	42.75	3	1,073	0.28%
2020/12/23	1	42.80	1	42.70	42.70	0	1,075	0.00%
2020/12/22	32	43.22	16	43.99	42.75	16	1,086	1.47%
2020/12/21	7	42.21	31	43.25	43.60	-24	1,054	-2.28%
2020/12/17	6	42.33	0	0.00	42.35	6	1,051	0.57%
2020/12/16	0	0.00	9	42.79	42.85	-9	1,066	-0.84%
2020/12/15	23	42.20	0	0.00	41.90	23	1,080	2.13%
2020/12/14	7	43.03	1	43.30	43.00	6	1,065	0.56%
2020/12/11	5	43.16	10	43.53	43.40	-5	1,064	-0.47%
2020/12/10	16	43.14	30	43.40	43.10	-14	1,050	-1.33%
2020/12/09	19	44.10	13	44.08	44.10	6	1,044	0.57%
2020/12/08	2	44.45	12	44.38	44.75	-10	1,045	-0.96%
2020/12/07	25	43.99	7	44.36	44.35	18	1,043	1.72%
2020/12/04	24	45.96	31	45.08	45.05	-7	975	-0.72%
2020/12/03	17	43.80	12	43.66	43.60	5	858	0.58%
2020/12/02	3	42.72	8	43.25	43.10	-5	848	-0.59%
2020/12/01	16	42.69	9	42.97	43.00	7	854	0.82%
2020/11/30	8	43.13	13	42.92	43.15	-5	860	-0.58%
2020/11/26	3	42.20	0	0.00	42.00	3	877	0.34%
2020/11/25	0.2	42.60	0	0.00	42.25	0.2	1,016	0.02%
2020/11/24	0	0.00	4	42.24	42.30	-4	1,028	-0.39%
2020/11/23	2	42.23	3	42.30	42.15	-1	1,085	-0.09%
2020/11/19	2	41.70	1	41.65	41.70	1	1,145	0.09%
2020/11/18	0	0.00	2	42.00	42.00	-2	1,250	-0.16%
2020/11/17	8	42.25	8	42.70	42.15	0	1,262	0.00%
2020/11/16	0	0.00	4	41.94	41.85	-4	1,278	-0.31%
2020/11/12	2	41.20	2	41.60	41.35	0	1,305	0.00%
2020/11/11	10	41.48	9	41.64	41.35	1	1,324	0.08%
2020/11/10	0	0.00	1	41.15	40.95	-1	1,322	-0.08%
2020/11/09	3	40.82	2	41.40	40.95	1	1,345	0.07%
2020/11/05	0	0.00	1	40.85	40.80	-1	1,374	-0.07%
2020/11/04	0	0.00	14	41.04	41.30	-14	1,392	-1.01%
2020/11/03	0	0.00	6	40.18	40.10	-6	1,396	-0.43%
2020/11/02	14	38.88	0	0.00	39.15	14	1,415	0.99%
2020/10/30	3	39.92	0	0.00	39.85	3	1,443	0.21%
2020/10/29	5	40.05	1	40.00	40.15	4	1,445	0.28%
2020/10/28	6	40.38	0	0.00	40.35	6	1,456	0.41%
2020/10/23	0	0.00	35	41.62	41.55	-35	1,530	-2.29%
2020/10/22	13	40.21	2	40.70	40.70	11	1,630	0.67%
2020/10/20	1	40.60	2	40.90	40.90	-1	1,836	-0.05%
2020/10/16	18	40.08	0	0.00	40.05	18	1,993	0.90%
2020/10/15	43	40.32	0	0.00	40.40	43	2,028	2.12%
2020/10/14	1	40.75	2	41.00	40.75	-1	2,050	-0.05%
2020/10/13	19	40.45	1	40.40	40.55	18	2,102	0.86%
2020/10/12	6	41.08	10	41.02	40.95	-4	2,132	-0.19%
2020/10/08	1	41.55	0	0.00	41.70	1	2,184	0.05%
2020/10/07	0	0.00	1	41.75	41.70	-1	2,255	-0.04%
2020/10/06	2	41.88	1	42.45	41.90	1	2,325	0.04%
2020/10/05	0	0.00	15	41.92	42.25	-15	2,446	-0.61%
2020/09/30	1	40.85	5	41.26	41.10	-4	2,681	-0.15%
2020/09/29	2	40.65	5	41.15	40.60	-3	3,296	-0.09%
2020/09/28	0	0.00	5	40.93	40.60	-5	3,424	-0.15%
2020/09/25	2	39.95	4	40.20	40.10	-2	3,451	-0.06%
2020/09/24	1	40.70	0	0.00	40.70	1	3,463	0.03%
2020/09/23	2	41.78	0	0.00	41.90	2	3,494	0.06%
2020/09/21	15	43.39	2	44.45	43.05	13	3,526	0.37%
2020/09/18	12	42.80	13	43.59	43.80	-1	3,519	-0.03%
2020/09/17	1	42.40	0	0.00	42.45	1	3,499	0.03%
2020/09/16	13	42.67	3	42.30	42.30	10	3,504	0.29%
2020/09/15	1	42.80	0	0.00	42.80	1	3,511	0.03%
2020/09/14	7	41.97	8	42.68	42.75	-1	3,526	-0.03%
2020/09/11	23	42.26	4	42.11	42.10	19	3,523	0.54%
2020/09/10	43	43.42	21	44.02	43.00	22	3,507	0.63%
2020/09/09	12	43.84	6	43.85	43.90	6	3,492	0.17%
2020/09/08	5	44.36	0	0.00	44.70	5	3,476	0.14%
2020/09/07	30	44.79	8	45.61	44.55	22	3,478	0.63%
2020/09/04	16	44.49	16	44.92	44.95	0	3,479	0.00%
2020/09/03	11	45.59	6	45.94	45.30	5	3,478	0.14%
2020/09/02	6	45.20	0	0.00	45.35	6	3,467	0.17%
2020/09/01	3	45.35	4	46.10	45.80	-1	3,459	-0.03%
2020/08/31	2	46.70	46	46.18	46.20	-44	3,432	-1.28%
2020/08/28	9	44.46	0	0.00	44.35	9	3,292	0.27%
2020/08/27	20	45.35	30	46.17	45.15	-10	3,278	-0.31%
2020/08/26	5	45.16	5	45.28	45.15	0	3,224	0.00%
2020/08/25	5	45.30	3	45.15	45.40	2	3,196	0.06%
2020/08/24	18	45.41	77	44.59	45.10	-59	3,156	-1.87%
2020/08/21	5	42.09	19	42.55	42.85	-14	3,051	-0.46%
2020/08/20	52	41.32	7	41.66	41.70	45	3,032	1.48%
2020/08/19	10	43.26	1	43.10	43.15	9	2,997	0.30%
2020/08/18	30	44.14	1	45.15	43.90	29	2,984	0.97%
2020/08/17	6	44.77	4	45.00	44.60	2	2,965	0.07%
2020/08/14	0	0.00	1	44.05	44.05	-1	2,946	-0.03%
2020/08/13	36	43.70	9	44.55	43.50	27	2,939	0.92%
2020/08/12	4	43.40	2	43.90	43.70	2	2,915	0.07%
2020/08/11	19	43.45	3	43.35	43.35	16	2,907	0.55%
2020/08/10	7	44.50	0	0.00	44.05	7	2,926	0.24%
2020/08/07	12	44.38	0	0.00	44.25	12	2,921	0.41%
2020/08/06	25	45.04	4	44.90	44.90	21	2,913	0.72%
2020/08/05	2	45.65	24	45.97	45.70	-22	2,918	-0.75%
2020/08/04	21	44.30	0	0.00	44.40	21	2,932	0.72%
2020/08/03	15	44.46	0	0.00	44.30	15	2,989	0.50%
2020/07/31	0	0.00	2	44.90	44.90	-2	3,001	-0.07%
2020/07/30	39	44.24	3	44.45	44.45	36	2,976	1.21%
2020/07/29	2	44.53	8	44.41	44.50	-6	2,951	-0.20%
2020/07/28	113	45.08	68.4	45.12	44.25	44.6	2,924	1.53%	大買/
2020/07/27	82	47.17	93	49.15	46.20	-11	2,815	-0.39%
2020/07/24	21	47.19	3	46.60	47.15	18	2,675	0.67%
2020/07/23	7	49.08	6	50.20	48.70	1	2,598	0.04%
2020/07/22	6	47.40	68	49.86	50.70	-62	2,542	-2.44%
2020/07/21	5	48.18	47	48.06	48.00	-42	2,431	-1.73%
2020/07/20	9	45.79	16	46.74	46.90	-7	2,388	-0.29%
2020/07/17	5	47.32	15	48.40	47.30	-10	2,362	-0.42%
2020/07/16	8	47.21	0	0.00	46.95	8	2,315	0.35%
2020/07/15	8	48.17	12	49.13	47.75	-4	2,281	-0.18%
2020/07/14	15	48.35	3	48.83	47.80	12	2,232	0.54%
2020/07/13	20	50.52	8	51.99	50.10	12	2,161	0.56%
2020/07/10	36	49.32	11	50.93	51.40	25	2,095	1.19%
2020/07/09	30	51.87	9	51.81	50.80	21	1,975	1.06%
2020/07/08	50	53.21	91	53.43	53.40	-41	1,737	-2.36%
2020/07/07	36	50.00	13	50.00	50.00	23	1,121	2.05%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/03	0	0.00	8	41.40	41.40	-8	974	-0.82%
2020/07/02	2	36.95	38	37.37	37.65	-36	952	-3.78%
2020/07/01	2	38.90	0	0.00	39.00	2	903	0.22%
2020/06/29	0	0.00	1	38.65	38.65	-1	859	-0.12%
2020/06/24	0	0.00	1	38.95	39.00	-1	849	-0.12%
2020/06/22	1	39.05	8	39.43	39.15	-7	852	-0.82%
2020/06/19	0	0.00	15	38.89	38.90	-15	844	-1.78%
2020/06/18	0	0.00	14	38.56	38.55	-14	825	-1.70%
2020/06/17	1	38.50	6	38.48	38.40	-5	821	-0.61%
2020/06/16	2	38.03	13	38.04	38.20	-11	829	-1.33%
2020/06/15	1	37.10	5	37.47	37.45	-4	844	-0.47%
2020/06/12	14	36.11	19	36.82	37.10	-5	846	-0.59%
2020/06/11	17	37.43	16	38.29	37.45	1	840	0.12%
2020/06/10	0	0.00	40	38.66	38.65	-40	832	-4.80%
2020/06/09	2	38.25	26	38.29	38.20	-24	845	-2.84%
2020/06/08	0	0.00	15	38.04	37.90	-15	852	-1.76%
2020/06/05	2	38.03	45	37.98	38.10	-43	843	-5.10%
2020/06/04	0	0.00	18	37.73	37.70	-18	846	-2.13%
2020/06/03	1	37.55	49	37.62	37.65	-48	853	-5.63%
2020/06/02	6	37.78	30	37.92	37.55	-24	852	-2.82%
2020/06/01	0	0.00	29	37.49	37.40	-29	840	-3.45%
2020/05/29	2	37.10	13	37.07	37.10	-11	838	-1.31%
2020/05/28	0	0.00	13	37.55	37.15	-13	839	-1.55%
2020/05/27	0	0.00	19	37.39	37.30	-19	845	-2.25%
2020/05/26	0	0.00	66	37.30	37.20	-66	850	-7.76%
2020/05/25	2	37.10	26	37.08	37.10	-24	841	-2.85%
2020/05/22	0	0.00	14	37.04	36.90	-14	839	-1.67%
2020/05/21	0	0.00	13	37.15	37.15	-13	839	-1.55%
2020/05/19	9	37.13	5	37.78	37.10	4	836	0.48%
2020/05/18	3	37.08	1	37.45	37.05	2	834	0.24%
2020/05/15	9	37.42	29	37.80	37.25	-20	830	-2.41%
2020/05/14	0	0.00	22	37.27	37.05	-22	794	-2.77%
2020/05/13	1	37.10	16	37.35	37.50	-15	781	-1.92%
2020/05/12	25	37.56	112	37.61	37.50	-87	773	-11.24%	大賣/
2020/05/11	50	38.03	92	37.98	38.10	-42	751	-5.59%
2020/05/08	50	36.60	170	36.78	36.95	-120	698	-17.19%	大賣/鉅額交易
2020/05/07	0	0.00	113	34.40	34.90	-113	638	-17.70%	大賣/鉅額交易
2020/05/06	0	0.00	16	33.32	33.25	-16	615	-2.60%
2020/05/05	0	0.00	43	33.21	33.25	-43	616	-6.97%
2020/05/04	0	0.00	6	33.14	32.95	-6	614	-0.98%
2020/04/30	2	33.48	86	33.40	33.55	-84	611	-13.74%
2020/04/29	0	0.00	12	33.02	33.00	-12	619	-1.94%
2020/04/28	1	32.85	2	33.30	32.85	-1	626	-0.16%
2020/04/27	0	0.00	32	32.93	33.00	-32	653	-4.90%
2020/04/24	0	0.00	10	32.50	32.60	-10	653	-1.53%
2020/04/23	5	32.21	23	32.51	32.25	-18	652	-2.76%
2020/04/22	1	32.05	68	31.83	32.10	-67	652	-10.27%
2020/04/21	4	32.43	7.1	32.27	32.00	-3.1	650	-0.48%
2020/04/20	5	33.29	2	33.40	33.40	3	642	0.47%
2020/04/17	0	0.00	36	33.38	33.45	-36	643	-5.59%
2020/04/16	0	0.00	38	32.79	32.90	-38	639	-5.94%
2020/04/15	0	0.00	19	32.97	33.00	-19	644	-2.95%
2020/04/14	1	32.80	30	32.63	32.80	-29	641	-4.52%
2020/04/13	0	0.00	25	32.01	32.05	-25	644	-3.88%
2020/04/10	0	0.00	8	32.38	32.30	-8	647	-1.24%
2020/04/09	0	0.00	26	32.37	32.40	-26	650	-4.00%
2020/04/08	0	0.00	30	31.54	31.70	-30	641	-4.67%
2020/04/07	0	0.00	13	31.27	31.35	-13	635	-2.04%
2020/04/06	0	0.00	11	30.55	30.70	-11	627	-1.75%
2020/04/01	0	0.00	14	30.57	30.65	-14	629	-2.22%
2020/03/31	0	0.00	23	30.48	30.40	-23	627	-3.67%
2020/03/30	2	29.58	5	29.79	29.80	-3	620	-0.48%
2020/03/27	0	0.00	45	30.35	30.20	-45	620	-7.26%
2020/03/26	1	29.15	10	29.67	29.80	-9	611	-1.47%
2020/03/25	1	29.40	55	29.55	29.35	-54	611	-8.83%
2020/03/24	0	0.00	43	28.12	28.25	-43	614	-7.00%
2020/03/23	7	27.01	42	26.89	27.00	-35	622	-5.62%
2020/03/20	0	0.00	36	27.25	27.80	-36	620	-5.80%
2020/03/19	0	0.00	17	26.39	25.60	-17	607	-2.80%
2020/03/18	0	0.00	9	28.78	28.30	-9	587	-1.53%
2020/03/17	0	0.00	3	28.55	28.70	-3	584	-0.51%
2020/03/16	25	29.49	3	29.65	29.10	22	577	3.81%
2020/03/13	10	29.27	26	28.87	29.00	-16	565	-2.83%
2020/03/12	41	31.54	0	0.00	31.20	41	541	7.57%
2020/03/11	0	0.00	1	34.10	33.60	-1	522	-0.19%
2020/03/10	49	33.22	2	33.80	33.60	47	522	8.99%
2020/03/09	21	34.01	0	0.00	33.90	21	507	4.14%
2020/03/06	8	34.61	0	0.00	34.60	8	504	1.59%
2020/03/05	3	34.90	0	0.00	34.95	3	502	0.60%
2020/03/04	2	34.70	8	34.70	34.70	-6	506	-1.18%
2020/03/03	12	34.89	0	0.00	34.80	12	519	2.31%
2020/03/02	33	34.71	3	35.00	34.55	30	520	5.76%
2020/02/27	33	35.28	0	0.00	35.30	33	513	6.43%
2020/02/26	4	35.60	0	0.00	35.60	4	518	0.77%
2020/02/25	16	35.28	0	0.00	35.45	16	519	3.08%
2020/02/24	5	35.52	0	0.00	35.65	5	523	0.96%
2020/02/21	1	35.95	0	0.00	36.15	1	520	0.19%
2020/02/20	1	35.75	0	0.00	35.75	1	520	0.19%
2020/02/19	3	35.65	0	0.00	35.65	3	527	0.57%
2020/02/18	29	35.51	0	0.00	35.50	29	530	5.47%
2020/02/17	4	35.60	0	0.00	35.60	4	530	0.75%
2020/02/14	0	0.00	2	35.93	35.85	-2	533	-0.37%
2020/02/12	12	35.43	0	0.00	35.40	12	560	2.14%
2020/02/10	30	34.95	2	35.00	34.95	28	554	5.05%
2020/02/07	9	36.01	0	0.00	35.80	9	547	1.64%
2020/02/05	2	36.00	0	0.00	36.20	2	589	0.34%
2020/02/04	0	0.00	10	36.36	36.40	-10	593	-1.69%
2020/02/03	30	35.08	1	35.65	35.60	29	594	4.87%
2020/01/31	7	36.53	0	0.00	36.65	7	584	1.20%
2020/01/30	161	36.86	0	0.00	36.50	161	582	27.63%	大買/鉅額交易
2020/01/16	0	0.00	5	39.11	39.15	-5	570	-0.88%
2020/01/14	0	0.00	18	39.08	39.10	-18	586	-3.07%
2020/01/13	47	38.30	2	38.40	38.70	45	605	7.43%
2020/01/10	0	0.00	111	38.18	38.10	-111	644	-17.22%	大賣/鉅額交易
2020/01/09	0	0.00	271	38.42	38.30	-271	643	-42.13%	大賣/鉅額交易
2020/01/08	6	38.45	0	0.00	38.40	6	645	0.93%
2020/01/07	55	38.71	2	38.50	38.80	53	653	8.11%
2020/01/06	23	39.02	0	0.00	38.90	23	654	3.52%
2020/01/03	40	39.36	0	0.00	39.50	40	657	6.08%
2020/01/02	12	39.66	0	0.00	39.65	12	665	1.80%
2019/12/31	14	39.70	0	0.00	39.70	14	684	2.04%
2019/12/30	9	39.62	0	0.00	39.60	9	717	1.26%
2019/12/27	7	39.66	1	39.70	39.60	6	733	0.82%
2019/12/26	4	39.78	0	0.00	39.75	4	745	0.54%
2019/12/25	24	39.85	0	0.00	39.85	24	785	3.06%
2019/12/24	34	39.68	0	0.00	39.65	34	798	4.26%
2019/12/23	54	40.08	0	0.00	39.95	54	803	6.72%
2019/12/20	0	0.00	2	40.25	40.15	-2	833	-0.24%
2019/12/19	3	40.05	2	40.25	40.25	1	830	0.12%
2019/12/18	0	0.00	1	39.80	39.95	-1	821	-0.12%
2019/12/17	20	39.46	0	0.00	39.50	20	819	2.44%
2019/12/16	19	39.25	0	0.00	39.35	19	823	2.31%
2019/12/13	68	39.55	1	39.80	39.55	67	831	8.06%
2019/12/12	1	39.50	0	0.00	39.60	1	846	0.12%
2019/12/11	11	39.14	0	0.00	39.10	11	847	1.30%
2019/12/10	25	39.33	0	0.00	39.35	25	853	2.93%
2019/12/09	3	39.55	0	0.00	39.55	3	862	0.35%
2019/12/06	16	39.25	0	0.00	39.30	16	906	1.77%
2019/12/05	16	39.03	0	0.00	39.15	16	913	1.75%
2019/12/04	6	38.95	0	0.00	38.95	6	923	0.65%
2019/12/03	16	38.97	2	38.95	38.95	14	928	1.51%
2019/11/28	0	0.00	4	39.98	39.95	-4	935	-0.43%
2019/11/27	0	0.00	1	39.60	39.55	-1	925	-0.11%
2019/11/26	2	39.35	0	0.00	39.35	2	924	0.22%
2019/11/25	2	39.50	5	39.60	39.50	-3	923	-0.32%
2019/11/21	0	0.00	1	39.35	39.10	-1	929	-0.11%
2019/11/20	3	39.05	0	0.00	39.05	3	928	0.32%
2019/11/18	0	0.00	8	39.26	39.30	-8	943	-0.85%
2019/11/15	1	38.60	0	0.00	38.55	1	978	0.10%
2019/11/14	6	38.51	0	0.00	38.50	6	984	0.61%
2019/11/12	14	38.60	0	0.00	38.55	14	993	1.41%
2019/11/11	12	38.97	25	38.90	38.90	-13	985	-1.32%
2019/11/08	2	39.85	0	0.00	39.95	2	983	0.20%
2019/11/07	1	39.90	1	40.00	40.00	0	989	0.00%
2019/11/06	2	39.85	0	0.00	40.00	2	991	0.20%
2019/11/05	4	40.35	11	40.63	40.30	-7	988	-0.71%
2019/11/04	3	40.18	47	40.15	40.25	-44	982	-4.48%
2019/11/01	12	38.85	0	0.00	38.85	12	955	1.26%
2019/10/31	4	38.80	0	0.00	38.80	4	971	0.41%
2019/10/30	15	38.90	1	38.90	38.90	14	980	1.43%
2019/10/29	18	39.24	34	39.24	39.10	-16	975	-1.64%
2019/10/28	1	39.45	0	0.00	39.45	1	980	0.10%
2019/10/25	1	39.00	0	0.00	39.15	1	977	0.10%
2019/10/24	1	38.55	2	38.95	38.95	-1	972	-0.10%
2019/10/23	15	38.71	5	38.60	38.60	10	974	1.03%
2019/10/22	8	39.01	0	0.00	39.10	8	991	0.81%
2019/10/21	44	39.28	2	39.95	39.20	42	997	4.21%
2019/10/18	2	39.00	8	39.18	39.50	-6	980	-0.61%
2019/10/17	0	0.00	1	38.20	38.25	-1	941	-0.11%
2019/10/16	0	0.00	1	38.10	38.10	-1	944	-0.11%
2019/10/14	1	37.40	0	0.00	37.30	1	940	0.11%
2019/10/09	6	36.88	0	0.00	36.90	6	944	0.64%
2019/10/08	1	37.35	3	37.55	37.40	-2	942	-0.21%
2019/10/07	2	36.80	0	0.00	36.80	2	942	0.21%
2019/10/04	36	37.21	0	0.00	37.20	36	1,001	3.59%
2019/10/03	12	37.93	0	0.00	38.00	12	1,043	1.15%
2019/10/02	1	38.35	11	38.04	38.60	-10	1,064	-0.94%
2019/10/01	75	38.00	12	37.85	37.95	63	1,070	5.89%
2019/09/27	10	38.70	0	0.00	38.70	10	1,051	0.95%
2019/09/25	41	39.24	1	39.00	39.05	40	1,072	3.73%
2019/09/24	10	40.04	0	0.00	40.05	10	1,055	0.95%
2019/09/23	11	40.10	0	0.00	40.10	11	1,060	1.04%
2019/09/20	2	40.30	0	0.00	40.30	2	1,064	0.19%
2019/09/18	8	39.76	1	39.85	39.75	7	1,054	0.66%
2019/09/17	15	39.74	0	0.00	39.70	15	1,052	1.43%
2019/09/16	6	40.08	0	0.00	40.00	6	1,043	0.58%
2019/09/12	1	40.35	0	40.60	40.35	1	1,049	0.09%
2019/09/11	13	39.95	1	39.85	40.00	12	1,054	1.14%
2019/09/10	45	40.17	2	39.90	40.10	43	1,059	4.06%
2019/09/09	7	41.68	0	0.00	41.60	7	1,023	0.68%
2019/09/05	1	41.70	0	0.00	41.85	1	1,016	0.10%
2019/09/04	10	41.72	0	0.00	41.70	10	1,024	0.98%
2019/09/03	1	42.05	2	42.30	42.00	-1	1,030	-0.10%
2019/09/02	4	41.85	4	42.14	42.00	0	1,038	0.00%
2019/08/30	3	41.65	0	0.00	41.65	3	1,036	0.29%
2019/08/29	21	41.43	0	0.00	41.45	21	1,041	2.02%
2019/08/28	7	41.43	0	0.00	41.50	7	1,041	0.67%
2019/08/27	34	41.45	0	0.00	41.35	34	1,047	3.24%
2019/08/26	60	41.54	0	0.00	41.45	60	1,047	5.73%
2019/08/23	23	42.38	0	0.00	42.40	23	1,048	2.19%
2019/08/22	19	42.43	0	0.00	42.45	19	1,070	1.77%
2019/08/21	41	42.61	1	42.65	42.55	40	1,070	3.74%
2019/08/20	13	42.74	34	42.87	42.95	-21	1,067	-1.97%
2019/08/19	6	42.18	4	42.45	42.15	2	1,046	0.19%
2019/08/16	2	41.90	1	41.95	41.95	1	1,081	0.09%
2019/08/15	26	41.21	0	0.00	41.60	26	1,090	2.38%
2019/08/14	38	41.90	0	0.00	41.80	38	1,106	3.44%
2019/08/13	2	41.90	0	0.00	41.80	2	1,132	0.18%
2019/08/12	0	0.00	29	42.67	42.75	-29	1,159	-2.50%
2019/08/08	1	42.00	2	42.20	42.10	-1	1,193	-0.08%
2019/08/07	1	41.75	3	41.78	41.70	-2	1,275	-0.16%
2019/08/06	49	40.57	5	41.31	41.30	44	1,320	3.33%
2019/08/05	54	41.63	0	0.00	41.55	54	1,450	3.72%
2019/08/02	103	42.25	0	0.00	42.00	103	1,488	6.92%	大買/鉅額交易
2019/08/01	72	43.13	0	0.00	43.00	72	1,497	4.81%
2019/07/31	35	43.65	0	0.00	43.65	35	1,521	2.30%
2019/07/30	23	44.35	1	44.25	43.95	22	1,540	1.43%
2019/07/29	14	44.99	0	0.00	45.00	14	1,551	0.90%
2019/07/26	3	45.45	0	0.00	45.30	3	1,571	0.19%
2019/07/24	5	45.70	30	45.62	45.80	-25	1,606	-1.56%
2019/07/23	3	44.53	0	0.00	44.70	3	1,599	0.19%
2019/07/19	3	44.48	2	44.50	44.50	1	1,663	0.06%
2019/07/18	10	44.44	0	0.00	44.45	10	1,700	0.59%
2019/07/17	13	44.64	1	44.50	44.70	12	1,721	0.70%
2019/07/16	2	44.45	22	44.69	44.45	-20	1,753	-1.14%
2019/07/15	23	44.70	2	44.88	44.60	21	1,756	1.20%
2019/07/11	1	45.30	0	0.00	45.30	1	1,797	0.06%
2019/07/10	38	45.68	10	46.10	45.20	28	1,821	1.54%
2019/07/09	0	0.00	128	48.97	48.95	-128	1,784	-7.17%	大賣/鉅額交易
2019/07/08	1	48.40	127	48.47	48.40	-126	1,770	-7.12%	大賣/鉅額交易
2019/07/05	12	48.23	117	48.17	48.25	-105	1,791	-5.86%	大賣/鉅額交易
2019/07/04	0	0.00	56	48.21	48.15	-56	1,838	-3.05%
2019/07/03	3	48.17	133	48.17	48.25	-130	1,838	-7.07%	大賣/鉅額交易
2019/07/02	1	47.90	71	48.03	47.85	-70	1,833	-3.82%
2019/07/01	0	0.00	13.1	48.21	47.95	-13.1	1,843	-0.71%
2019/06/28	0	0.00	79	47.93	47.90	-79	1,863	-4.24%
2019/06/27	1	47.30	104	47.58	47.70	-103	1,929	-5.34%	大賣/鉅額交易
2019/06/26	0	0.00	27	47.29	47.20	-27	1,957	-1.38%
2019/06/25	21	47.70	7	47.80	47.60	14	1,999	0.70%
2019/06/24	0	0.00	28	47.62	47.70	-28	2,024	-1.38%
2019/06/21	4	47.10	4	47.65	47.10	0	2,084	0.00%
2019/06/20	0	0.00	2	47.55	47.40	-2	2,107	-0.09%
2019/06/19	0	0.00	4	47.50	47.15	-4	2,116	-0.19%
2019/06/18	23	46.95	2	47.60	47.10	21	2,118	0.99%
2019/06/17	0	0.00	14	47.20	47.40	-14	2,117	-0.66%
2019/06/14	9	46.57	0	0.00	46.55	9	2,110	0.43%
2019/06/13	9	46.90	0	0.00	46.90	9	2,120	0.42%
2019/06/12	18	46.99	23	47.40	47.00	-5	2,140	-0.23%
2019/06/11	7	46.10	13	46.77	46.80	-6	2,137	-0.28%
2019/06/10	10	46.03	7	46.47	46.55	3	2,133	0.14%
2019/06/06	11	45.75	0	0.00	45.95	11	2,132	0.52%
2019/06/05	13	46.15	10	46.77	46.10	3	2,145	0.14%
2019/06/04	22	46.06	0	0.00	46.10	22	2,142	1.03%
2019/06/03	49	46.03	0	0.00	46.05	49	2,149	2.28%
2019/05/31	1	46.35	11	46.78	46.60	-10	2,147	-0.47%
2019/05/30	2	45.25	18	46.25	46.40	-16	2,146	-0.75%
2019/05/29	73	45.70	0	0.00	45.50	73	2,155	3.39%
2019/05/28	27	46.40	0	0.00	46.45	27	2,151	1.26%
2019/05/27	57	46.52	6	47.43	46.60	51	2,158	2.36%
2019/05/24	11	46.90	24	47.33	46.90	-13	2,158	-0.60%
2019/05/23	31	46.54	28	47.01	46.25	3	2,142	0.14%
2019/05/22	8	47.75	10	48.20	47.75	-2	2,103	-0.10%
2019/05/21	77	48.24	0	0.00	48.40	77	2,088	3.69%
2019/05/20	38	48.12	14	48.63	48.50	24	2,065	1.16%
2019/05/17	92	49.38	6	50.73	49.00	86	2,047	4.20%
2019/05/16	36	50.44	10	51.84	50.10	26	2,022	1.29%
2019/05/15	2	51.70	108	51.32	51.70	-106	1,996	-5.31%	大賣/鉅額交易
2019/05/14	52	48.65	114	49.66	50.30	-62	1,919	-3.23%	大賣/
2019/05/13	7	51.19	91	51.13	50.40	-84	1,877	-4.47%
2019/05/10	0	0.00	173	49.87	50.00	-173	1,744	-9.92%	大賣/鉅額交易
2019/05/09	20	49.30	30	50.04	49.60	-10	1,700	-0.59%
2019/05/08	2	48.95	87	49.82	49.80	-85	1,677	-5.07%
2019/05/07	0	0.00	28	49.12	49.55	-28	1,646	-1.70%
2019/05/06	23	47.84	3	48.35	47.90	20	1,626	1.23%
2019/05/03	62	49.10	0	0.00	48.90	62	1,606	3.86%
2019/05/02	12	49.48	8	50.18	49.90	4	1,582	0.25%
2019/04/30	0	0.00	51	49.86	50.00	-51	1,561	-3.27%
2019/04/29	48	48.85	12	49.04	48.65	36	1,548	2.32%
2019/04/26	54	49.73	0	0.00	49.65	54	1,528	3.53%
2019/04/25	0	0.00	41	50.64	50.60	-41	1,514	-2.71%
2019/04/24	23	49.62	59	50.02	49.85	-36	1,471	-2.45%
2019/04/23	10	48.25	11	48.93	49.20	-1	1,446	-0.07%
2019/04/22	50	49.06	4	50.15	48.75	46	1,420	3.24%
2019/04/19	17	49.69	5	50.02	49.80	12	1,395	0.86%
2019/04/18	8	49.67	8	50.31	49.60	0	1,383	0.00%
2019/04/17	14	49.41	4	49.95	49.80	10	1,359	0.74%
2019/04/16	22	49.91	7	50.87	49.95	15	1,325	1.13%
2019/04/15	0	0.00	66	50.71	51.00	-66	1,297	-5.09%
2019/04/12	17	49.79	57	50.96	49.80	-40	1,266	-3.16%
2019/04/11	0	0.00	95	49.85	50.10	-95	1,208	-7.86%
2019/04/10	69	49.31	192	49.82	49.15	-123	1,152	-10.67%	大賣/鉅額交易
2019/04/09	0	0.00	22	48.94	48.90	-22	1,084	-2.03%
2019/04/08	0	0.00	24	48.59	48.65	-24	1,069	-2.24%
2019/04/03	19	48.21	28	48.63	48.15	-9	1,048	-0.86%
2019/04/02	21	47.62	30	48.41	48.35	-9	1,023	-0.88%
2019/04/01	12	47.63	151	48.43	47.85	-139	992	-14.00%	大賣/鉅額交易
2019/03/29	11	47.18	41	47.46	47.00	-30	919	-3.26%
2019/03/28	3	47.02	97	47.01	47.00	-94	894	-10.51%
2019/03/27	0	0.00	24	46.58	46.50	-24	859	-2.79%
2019/03/26	42	46.22	78	46.79	46.20	-36	834	-4.31%
2019/03/25	10	44.17	10	45.02	45.00	0	766	0.00%
2019/03/22	10	44.75	7	44.96	44.90	3	734	0.41%
2019/03/21	0	0.00	7	44.61	44.45	-7	712	-0.98%
2019/03/20	0	0.00	11	44.28	44.45	-11	702	-1.57%
2019/03/19	4	43.65	0	0.00	43.75	4	688	0.58%
2019/03/18	7	43.84	10	44.22	43.80	-3	685	-0.44%
2019/03/15	11	43.57	22	43.77	43.50	-11	677	-1.62%
2019/03/14	1	43.00	2	43.30	43.00	-1	661	-0.15%
2019/03/13	13	42.83	0	0.00	42.90	13	667	1.95%
2019/03/12	2	42.85	4	43.11	42.85	-2	676	-0.30%
2019/03/11	0	0.00	18	42.80	42.85	-18	685	-2.63%
2019/03/08	9	41.62	3	42.30	42.25	6	685	0.88%
2019/03/07	21	41.79	0	0.00	41.70	21	718	2.92%
2019/03/06	2	42.00	3	42.32	42.35	-1	741	-0.13%
2019/03/05	15	41.92	0	0.00	41.90	15	764	1.96%
2019/03/04	5	42.08	0	0.00	42.35	5	800	0.62%
2019/02/27	0	0.00	8	42.46	42.75	-8	800	-1.00%
2019/02/26	1	41.90	7	41.96	42.00	-6	799	-0.75%
2019/02/25	1	41.50	5	41.58	41.70	-4	798	-0.50%
2019/02/22	18	41.32	1	41.55	41.35	17	793	2.14%
2019/02/21	24	41.26	0	0.00	41.30	24	793	3.02%
2019/02/19	4	41.30	0	0.00	41.30	4	790	0.51%
2019/02/18	8	41.16	0	0.00	41.15	8	795	1.01%
2019/02/15	23	41.92	10	42.45	41.70	13	783	1.66%
2019/02/14	0	0.00	20	41.94	42.20	-20	776	-2.58%
2019/02/13	0	0.00	4	41.45	41.30	-4	772	-0.52%
2019/02/12	0	0.00	2	41.35	41.25	-2	770	-0.26%
2019/02/11	0	0.00	3	41.32	41.10	-3	780	-0.38%
2019/01/29	4	40.90	0	0.00	40.90	4	786	0.51%
2019/01/28	0	0.00	17	41.11	41.20	-17	788	-2.16%
2019/01/25	0	0.00	5	40.59	40.50	-5	787	-0.64%
2019/01/24	1	40.20	0	0.00	40.20	1	794	0.13%
2019/01/23	4	40.41	1	40.80	40.40	3	790	0.38%
2019/01/22	13	40.40	0	0.00	40.45	13	792	1.64%
2019/01/21	7	40.95	2	41.30	40.95	5	791	0.63%
2019/01/18	5	41.05	5	41.30	41.05	0	802	0.00%
2019/01/17	0	0.00	21	40.84	41.00	-21	808	-2.60%
2019/01/16	9	40.09	18	40.64	40.20	-9	802	-1.12%
2019/01/15	9	40.14	8	40.91	39.95	1	793	0.13%
2019/01/14	2	40.50	2	40.95	40.50	0	783	0.00%
2019/01/11	5	40.83	5	41.71	40.75	0	795	0.00%
2019/01/10	0	0.00	17	41.03	41.20	-17	790	-2.15%
2019/01/09	0	0.00	27.2	40.73	40.80	-27.2	798	-3.41%
2019/01/08	0	0.00	2	40.35	40.35	-2	803	-0.25%
2019/01/07	11	40.25	9	40.73	40.20	2	807	0.25%
2019/01/04	15	39.98	0	0.00	40.05	15	816	1.84%
2019/01/03	1	41.30	2	41.25	41.15	-1	879	-0.11%
2019/01/02	6	41.60	2	42.50	41.60	4	885	0.45%
2018/12/28	31	41.88	0	0.00	42.00	31	888	3.49%
2018/12/27	8	42.05	5	42.38	42.15	3	905	0.33%
2018/12/26	18	41.86	0	0.00	41.80	18	901	2.00%
2018/12/25	0	0.00	2	42.40	42.30	-2	907	-0.22%
2018/12/24	0	0.00	21	42.59	42.80	-21	909	-2.31%
2018/12/22	5	41.85	0	0.00	41.85	5	916	0.55%
2018/12/21	137	41.99	0	0.00	41.80	137	936	14.62%	大買/鉅額交易
2018/12/20	127	42.38	0	0.00	42.50	127	929	13.66%	大買/鉅額交易
2018/12/19	163	42.83	0	0.00	42.80	163	922	17.68%	大買/鉅額交易
2018/12/18	1	42.50	2	42.73	42.70	-1	925	-0.11%
2018/12/17	4	43.23	7	43.68	43.20	-3	940	-0.32%
2018/12/14	0	0.00	28	43.44	43.50	-28	942	-2.97%
2018/12/13	1	43.40	19	43.62	43.40	-18	945	-1.90%
2018/12/12	0	0.00	2	43.50	43.25	-2	944	-0.21%
2018/12/11	0	0.00	4	43.43	43.10	-4	946	-0.42%
2018/12/10	1	42.80	0	0.00	42.90	1	951	0.11%
2018/12/07	0	0.00	49	43.60	43.80	-49	947	-5.17%
2018/12/06	0	0.00	74	43.16	42.60	-74	955	-7.74%
2018/12/05	12	44.00	2	44.38	43.85	10	948	1.05%
2018/12/04	3	44.50	7	45.08	44.90	-4	970	-0.41%
2018/12/03	0	0.00	3.9	45.02	44.85	-3.9	992	-0.39%
2018/11/30	0	0.00	2	44.30	44.75	-2	983	-0.20%
2018/11/29	0	0.00	53	44.21	43.75	-53	953	-5.56%
2018/11/28	3	43.25	38	43.44	43.50	-35	931	-3.76%
2018/11/27	2	42.80	117	42.92	43.40	-115	923	-12.45%	大賣/鉅額交易
2018/11/26	1	41.50	15	42.15	41.90	-14	891	-1.57%
2018/11/23	11	40.48	48	41.23	41.55	-37	888	-4.16%
2018/11/22	23	40.90	72	41.69	40.65	-49	907	-5.40%
2018/11/21	0	0.00	57	40.77	40.80	-57	964	-5.91%
2018/11/20	9	40.71	30	41.07	40.90	-21	972	-2.16%
2018/11/19	0	0.00	26	40.89	41.00	-26	978	-2.66%
2018/11/16	7	40.54	12	40.77	40.50	-5	992	-0.50%
2018/11/15	1	40.10	7	40.46	40.45	-6	1,010	-0.59%
2018/11/14	3	40.28	16	40.43	40.20	-13	1,033	-1.26%
2018/11/13	1	38.50	50	39.91	40.35	-49	1,057	-4.64%
2018/11/12	12	39.90	24	40.66	39.90	-12	1,108	-1.08%
2018/11/09	19	40.07	0	0.00	40.10	19	1,214	1.56%
2018/11/08	0	0.00	66	40.59	40.80	-66	1,358	-4.86%
2018/11/07	0	0.00	30	39.80	39.95	-30	1,367	-2.19%
2018/11/06	8	38.96	19	40.07	38.80	-11	1,377	-0.80%
2018/11/05	0	0.00	9	39.80	39.85	-9	1,389	-0.65%
2018/11/02	6	39.10	14	39.91	39.40	-8	1,395	-0.57%
2018/11/01	0	0.00	107	39.38	39.65	-107	1,405	-7.61%	大賣/鉅額交易
2018/10/31	0	0.00	42	38.36	38.40	-42	1,410	-2.98%
2018/10/30	0	0.00	61	37.67	37.70	-61	1,428	-4.27%
2018/10/29	0	0.00	47	37.47	37.20	-47	1,541	-3.05%
2018/10/26	19	37.89	63	37.74	37.25	-44	1,555	-2.83%
2018/10/25	23	38.30	1	38.50	38.50	22	1,573	1.40%
2018/10/24	39	39.31	3	39.85	39.40	36	1,578	2.28%
2018/10/23	13	39.51	0	0.00	39.50	13	1,598	0.81%
2018/10/22	5	39.90	13	39.95	39.90	-8	1,607	-0.50%
2018/10/19	4	38.80	14	39.53	39.65	-10	1,603	-0.62%
2018/10/18	0	0.00	27	39.53	39.65	-27	1,597	-1.69%
2018/10/17	0	0.00	12	39.06	38.80	-12	1,597	-0.75%
2018/10/16	10	38.29	13	38.50	38.35	-3	1,590	-0.19%
2018/10/15	25	37.94	0	0.00	37.85	25	1,593	1.57%
2018/10/12	19	36.66	12	37.98	38.20	7	1,592	0.44%
2018/10/11	103	37.82	2	38.60	37.35	101	1,594	6.33%	大買/鉅額交易
2018/10/09	0	0.00	7	41.49	41.45	-7	1,530	-0.46%
2018/10/08	8	40.95	8	40.95	40.95	0	1,532	0.00%
2018/10/05	41	41.10	2	41.40	41.00	39	1,534	2.54%
2018/10/04	11	42.34	3	42.45	42.45	8	1,520	0.53%
2018/10/03	0	0.00	7	42.46	42.40	-7	1,527	-0.46%
2018/10/02	0	0.00	18	42.22	42.25	-18	1,530	-1.18%
2018/10/01	4	41.74	0	0.00	41.65	4	1,543	0.26%
2018/09/28	111	42.12	0	0.00	42.05	111	1,557	7.13%	大買/鉅額交易
2018/09/27	37	42.69	1	42.85	42.70	36	1,551	2.32%
2018/09/26	10	42.58	2	42.95	42.75	8	1,563	0.51%
2018/09/25	14	42.29	13	42.92	42.75	1	1,587	0.06%
2018/09/21	305	42.91	118	42.93	42.60	187	1,592	11.74%	大買/大賣/鉅額交易
2018/09/20	0	0.00	3	43.55	43.45	-3	1,584	-0.19%
2018/09/19	21	43.41	14	43.85	43.40	7	1,591	0.44%
2018/09/18	14	43.11	16	43.46	43.55	-2	1,601	-0.12%
2018/09/17	124	43.29	51	43.26	43.30	73	1,622	4.50%	大買/
2018/09/14	27	43.56	31	43.83	43.75	-4	1,639	-0.24%
2018/09/13	15	42.90	29	43.37	43.50	-14	1,658	-0.84%
2018/09/12	187	42.81	71	42.80	42.95	116	1,665	6.97%	大買/鉅額交易
2018/09/11	26	42.76	3	43.45	43.20	23	1,661	1.38%
2018/09/10	493	42.91	153	42.68	42.75	340	1,671	20.34%	大買/大賣/鉅額交易
2018/09/07	66	45.13	18	46.69	44.80	48	1,864	2.57%
2018/09/06	22	45.27	47	45.85	46.00	-25	1,844	-1.36%
2018/09/05	3	45.65	25	45.98	45.65	-22	1,856	-1.19%
2018/09/04	0	0.00	58	45.52	45.75	-58	1,937	-2.99%
2018/09/03	33	44.86	0	0.00	44.75	33	1,950	1.69%
2018/08/31	32	45.91	0	0.00	45.85	32	1,955	1.64%
2018/08/30	10	46.30	42	46.55	46.30	-32	1,974	-1.62%
2018/08/29	32	46.22	51	46.73	46.30	-19	1,985	-0.96%
2018/08/28	12	45.88	80	46.21	46.50	-68	1,955	-3.48%
2018/08/27	1	45.25	9	45.49	45.50	-8	1,901	-0.42%
2018/08/24	9	44.82	9	45.17	45.00	0	1,908	0.00%
2018/08/23	84	44.90	3	45.70	44.80	81	1,915	4.23%
2018/08/22	76	45.35	14	46.37	45.20	62	1,912	3.24%
2018/08/21	0	0.00	58	45.85	45.95	-58	1,903	-3.05%
2018/08/20	54	44.58	4	45.76	44.90	50	1,895	2.64%
2018/08/17	61	45.25	60	46.48	45.40	1	1,908	0.05%
2018/08/16	7	45.24	323	45.32	45.85	-316	1,861	-16.97%	大賣/鉅額交易
2018/08/15	1	44.15	362	44.01	44.15	-361	1,755	-20.57%	大賣/鉅額交易
2018/08/14	0	0.00	76	42.22	42.50	-76	1,646	-4.62%
2018/08/13	126	41.52	58	41.61	41.55	68	1,678	4.05%	大買/
2018/08/10	99	42.02	0	0.00	42.00	99	1,663	5.95%
2018/08/09	108	41.54	42	41.55	41.50	66	1,648	4.00%	大買/
2018/08/08	4	41.64	10	42.00	42.00	-6	1,649	-0.36%
2018/08/07	79	41.22	6	41.55	41.55	73	1,651	4.42%
2018/08/06	2	41.25	7	41.56	41.50	-5	1,643	-0.30%
2018/08/03	91	40.23	33	41.22	40.95	58	1,645	3.52%
2018/08/02	65	43.19	0	0.00	43.25	65	1,551	4.19%
2018/08/01	18	43.36	175	43.73	43.70	-157	1,541	-10.19%	大賣/鉅額交易
2018/07/31	65	42.60	42	42.60	42.85	23	1,511	1.52%
2018/07/30	4	42.48	18	43.16	43.00	-14	1,501	-0.93%
2018/07/27	4	42.11	10	42.59	42.25	-6	1,483	-0.40%
2018/07/26	114	41.71	48	41.65	41.90	66	1,475	4.47%	大買/
2018/07/25	140	41.50	48	41.50	41.65	92	1,483	6.20%	大買/
2018/07/24	103	41.25	0	0.00	41.30	103	1,484	6.94%	大買/鉅額交易
2018/07/23	97	41.53	0	0.00	41.55	97	1,490	6.51%
2018/07/20	199	41.53	1	41.95	41.70	198	1,505	13.16%	大買/鉅額交易
2018/07/19	104	41.63	0	0.00	41.80	104	1,505	6.91%	大買/鉅額交易
2018/07/18	191	41.93	85	41.82	42.00	106	1,517	6.98%	大買/鉅額交易
2018/07/17	11	42.47	0	0.00	42.60	11	1,509	0.73%
2018/07/16	0	0.00	42	43.01	42.75	-42	1,509	-2.78%
2018/07/13	0	0.00	29	42.19	42.10	-29	1,522	-1.91%
2018/07/12	118	41.47	55	41.45	41.55	63	1,541	4.09%	大買/
2018/07/11	79	41.25	38	41.28	41.25	41	1,565	2.62%
2018/07/10	11	41.59	1	42.45	41.85	10	1,568	0.64%
2018/07/09	0	0.00	28	41.78	42.10	-28	1,567	-1.79%
2018/07/06	73	40.12	3	40.05	40.00	70	1,592	4.39%
2018/07/05	8	40.79	8	41.76	40.75	0	1,593	0.00%
2018/07/04	37	41.04	0	0.00	40.80	37	1,605	2.30%
2018/07/03	30	41.51	12	42.33	41.50	18	1,611	1.12%
2018/06/29	8	42.58	1	43.35	43.00	7	1,677	0.42%
2018/06/28	92	42.90	180	42.91	42.75	-88	1,676	-5.25%	大賣/
2018/06/27	91	43.40	140	43.43	42.85	-49	1,676	-2.92%	大賣/
2018/06/26	12	42.74	0	0.00	43.00	12	1,686	0.71%
2018/06/22	60	42.64	0	0.00	42.55	60	1,660	3.61%
2018/06/21	23	43.53	0	0.00	43.60	23	1,647	1.40%
2018/06/20	54	43.59	0	0.00	43.80	54	1,659	3.25%
2018/06/19	76	44.31	0	0.00	44.15	76	1,663	4.57%
2018/06/15	91	44.96	11	45.76	44.95	80	1,663	4.81%
2018/06/14	125	45.10	6	45.72	45.00	119	1,438	8.27%	大買/鉅額交易
2018/06/13	54	45.42	2	45.70	45.40	52	1,444	3.60%
2018/06/12	288	45.26	11	46.01	44.70	277	1,441	19.22%	大買/鉅額交易
2018/06/11	122	45.42	1	45.60	45.65	121	1,385	8.74%	大買/鉅額交易
2018/06/08	154	46.25	0	0.00	46.00	154	1,409	10.93%	大買/鉅額交易
2018/06/07	114	46.78	8	47.40	47.10	106	1,416	7.48%	大買/鉅額交易
2018/06/06	33	46.49	0	0.00	46.85	33	1,421	2.32%
2018/06/05	22	47.06	4	47.90	47.00	18	1,441	1.25%
2018/06/04	0	0.00	2	47.55	47.40	-2	1,479	-0.14%
2018/06/01	44	47.01	0	0.00	46.90	44	1,478	2.98%
2018/05/31	7	46.65	73	47.38	47.90	-66	1,479	-4.46%
2018/05/30	47	46.53	2	46.95	46.80	45	1,476	3.05%
2018/05/29	18	47.46	2	48.10	47.55	16	1,485	1.08%
2018/05/28	0	0.00	48	48.06	48.00	-48	1,519	-3.16%
2018/05/25	8	47.24	86	47.87	47.20	-78	1,525	-5.11%
2018/05/24	40	46.66	16	47.05	47.10	24	1,510	1.59%
2018/05/23	42	46.45	0	0.00	46.90	42	1,519	2.76%
2018/05/22	0	0.00	39	47.56	47.30	-39	1,526	-2.56%
2018/05/21	0	0.00	160	46.64	47.15	-160	1,519	-10.53%	大賣/鉅額交易
2018/05/18	2	44.45	0	0.00	44.85	2	1,520	0.13%
2018/05/17	15	44.61	2	45.45	44.60	13	1,576	0.82%
2018/05/16	4	44.10	28	45.18	44.95	-24	1,634	-1.47%
2018/05/15	42	44.40	0	0.00	44.40	42	1,691	2.48%
2018/05/14	0	0.00	4	45.46	45.40	-4	1,799	-0.22%
2018/05/11	43	45.12	14	46.12	45.00	29	1,830	1.58%
2018/05/10	2	44.75	2	45.30	45.30	0	1,823	0.00%
2018/05/09	22	43.61	0	0.00	43.75	22	1,836	1.20%
2018/05/08	30	43.52	0	0.00	43.70	30	1,865	1.61%
2018/05/07	34.4	43.22	0	0.00	43.25	34.4	1,919	1.79%
2018/05/04	45	42.51	0	0.00	42.70	45	2,058	2.19%
2018/05/03	19	42.68	2	42.90	42.95	17	2,116	0.80%
2018/05/02	107	42.26	5	42.84	42.65	102	2,194	4.65%	大買/鉅額交易
2018/04/30	0	0.00	2	42.90	43.10	-2	2,256	-0.09%
2018/04/27	54	41.33	0	0.00	41.30	54	2,371	2.28%
2018/04/26	239	41.53	0	0.00	41.05	239	2,461	9.71%	大買/鉅額交易
2018/04/25	57	41.97	0	0.00	42.10	57	2,550	2.23%
2018/04/24	193	42.70	0	0.00	42.35	193	2,653	7.27%	大買/鉅額交易
2018/04/23	117	43.74	0	0.00	43.60	117	2,826	4.14%	大買/鉅額交易
2018/04/20	98	43.97	0	0.00	44.35	98	2,946	3.33%
2018/04/19	57	44.24	0	0.00	44.35	57	3,197	1.78%
2018/04/18	67	43.61	4	44.43	43.30	63	3,615	1.74%
2018/04/17	71	44.34	3	44.00	44.00	68	3,784	1.80%
2018/04/12	11	45.23	2	45.60	45.15	9	4,140	0.22%
2018/04/11	24	46.57	0	0.00	46.30	24	4,140	0.58%
2018/04/03	9	47.21	1	47.30	47.30	8	4,412	0.18%
2018/04/02	3	47.77	58	47.62	48.00	-55	4,452	-1.24%
2018/03/31	0	0.00	4	46.05	46.05	-4	4,492	-0.09%
2018/03/30	23	45.25	0	0.00	45.30	23	4,645	0.50%
2018/03/29	44	45.15	0	0.00	45.00	44	4,935	0.89%
2018/03/28	3	45.55	0	0.00	45.60	3	5,181	0.06%
2018/03/27	8	45.91	4	46.23	46.00	4	5,385	0.07%
2018/03/26	4	45.20	0	0.00	45.30	4	5,509	0.07%
2018/03/23	10	44.90	2	46.10	45.75	8	5,695	0.14%
2018/03/22	1	46.60	2	47.00	46.50	-1	5,687	-0.02%
2018/03/21	4	46.90	0	0.00	46.95	4	5,678	0.07%
2018/03/19	2	48.10	1	48.00	47.65	1	5,678	0.02%
2018/03/16	1	46.95	0	0.00	47.25	1	5,658	0.02%
2018/03/15	16	46.76	0	0.00	46.55	16	5,650	0.28%
2018/03/14	68	47.19	0	0.00	47.35	68	5,646	1.20%
2018/03/13	18	47.92	0	0.00	48.00	18	5,633	0.32%
2018/03/09	0	0.00	20	48.48	49.00	-20	5,632	-0.36%
2018/03/08	13	47.08	0	0.00	46.80	13	5,634	0.23%
2018/03/07	4	47.90	0	0.00	47.85	4	5,602	0.07%
2018/03/06	1	47.80	0	0.00	48.50	1	5,621	0.02%
2018/03/05	9	48.20	0	0.00	48.10	9	5,620	0.16%
2018/03/02	5	48.77	0	0.00	48.85	5	5,613	0.09%
2018/03/01	6	49.34	1	49.90	49.40	5	5,600	0.09%
2018/02/27	9	49.79	0	49.60	49.45	9	5,569	0.16%
2018/02/26	2	49.90	0	0.00	50.30	2	5,560	0.04%
2018/02/23	2	50.65	1	51.50	50.30	1	5,570	0.02%
2018/02/22	2	50.45	0	0.00	50.50	2	5,565	0.04%
2018/02/21	1	50.10	6	50.90	50.90	-5	5,563	-0.09%
2018/02/12	6	49.05	0	0.00	48.80	6	5,564	0.11%
2018/02/09	13	48.37	13	49.26	50.70	0	5,536	0.00%
2018/02/08	0	0.00	8	50.33	51.20	-8	5,503	-0.15%
2018/02/07	7	49.13	24	49.98	49.05	-17	5,471	-0.31%
2018/02/06	24	48.18	0	0.00	47.35	24	5,452	0.44%
2018/02/05	0	0.00	1	51.70	52.60	-1	5,496	-0.02%
2018/02/02	0	0.00	4	52.80	52.90	-4	5,490	-0.07%
2018/02/01	0	0.00	6	53.40	52.90	-6	5,513	-0.11%
2018/01/29	1	54.20	1	54.00	53.70	0	5,645	0.00%
2018/01/26	0	0.00	2	54.85	55.90	-2	5,568	-0.04%
2018/01/25	0	0.00	1.1	54.66	54.30	-1.1	5,551	-0.02%
2018/01/23	2	54.60	1	54.10	53.50	1	5,508	0.02%
2018/01/22	0	0.00	1	53.00	54.60	-1	5,472	-0.02%
2018/01/18	0	0.00	1	55.50	54.50	-1	5,542	-0.02%
2018/01/17	12	55.79	14	55.33	54.40	-2	5,908	-0.03%
2018/01/16	1	54.10	6	54.37	53.90	-5	5,799	-0.09%
2018/01/15	12	55.39	7	54.89	54.80	5	5,700	0.09%
2018/01/12	4	53.65	7	53.86	53.20	-3	5,469	-0.05%
2018/01/11	0	0.00	4	50.16	51.00	-4	5,056	-0.08%
2018/01/10	3	49.57	14	49.89	48.95	-11	4,929	-0.22%
2018/01/09	0	0.00	1	47.60	47.50	-1	4,691	-0.02%
2018/01/08	5	46.20	1	46.15	47.10	4	4,696	0.09%
2018/01/04	8	47.56	9	47.87	47.10	-1	4,710	-0.02%
2018/01/03	3	48.60	6	48.75	48.70	-3	4,601	-0.07%
2018/01/02	7	48.98	5	49.60	48.85	2	4,534	0.04%