福懋科 (8131)-台灣摩根士丹利券商分點個股進出

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

福懋科

(8131)

可現股當沖

股價
36.60
漲跌
--
漲幅
0.00%
成交量
129張
產業
上市半導體類股▲1.14%
236人加入追蹤

立即追蹤
本地時間:13:30

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

福懋科 (8131)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	36.60	2	36.68	36.60	-1	346	-0.29%
2024/05/02	4	36.75	2	36.55	36.60	2	347	0.58%
2024/04/30	0	0.00	8	36.66	36.70	-8	344	-2.32%
2024/04/26	0	0.00	2	36.45	36.45	-2	344	-0.58%
2024/04/25	3	36.40	0	0.00	36.30	3	344	0.87%
2024/04/24	2	36.35	8	36.33	36.30	-6	346	-1.73%
2024/04/23	3	36.15	11	36.00	36.20	-8	353	-2.26%
2024/04/22	3	36.00	16	35.97	36.10	-13	354	-3.67%
2024/04/19	0	0.00	11	35.83	36.00	-11	353	-3.11%
2024/04/18	1	36.10	0	0.00	36.10	1	344	0.29%
2024/04/17	0	0.00	5	36.26	36.30	-5	342	-1.46%
2024/04/16	0	0.00	14	36.21	36.05	-14	349	-4.01%
2024/04/15	0	0.00	3	36.88	36.90	-3	345	-0.87%
2024/04/12	3	36.90	2	36.90	36.90	1	347	0.29%
2024/04/11	2	37.20	1	37.10	37.20	1	346	0.29%
2024/04/10	3	37.18	0	0.00	37.20	3	347	0.86%
2024/04/09	0	0.00	18	37.06	37.05	-18	348	-5.16%
2024/04/08	0	0.00	24	36.31	36.35	-24	346	-6.92%
2024/04/03	1	36.40	0	0.00	36.55	1	345	0.29%
2024/04/02	0	0.00	4	36.65	36.60	-4	346	-1.16%
2024/04/01	2	36.73	1	36.70	36.70	1	348	0.29%
2024/03/29	1	36.65	5	36.49	36.70	-4	369	-1.08%
2024/03/28	0	0.00	18	36.28	36.30	-18	366	-4.91%
2024/03/27	0	0.00	3	36.18	36.15	-3	365	-0.82%
2024/03/22	1	36.25	53	36.22	36.15	-52	360	-14.42%
2024/03/21	0	0.00	12	35.93	36.15	-12	357	-3.36%
2024/03/20	1	35.80	5	35.72	35.60	-4	358	-1.12%
2024/03/19	3	35.93	0	0.00	36.00	3	358	0.84%
2024/03/18	0	0.00	6	35.55	35.60	-6	355	-1.69%
2024/03/15	0	0.00	97	35.73	35.60	-97	356	-27.19%
2024/03/14	0	0.00	24	36.10	36.15	-24	350	-6.85%
2024/03/13	1	36.15	90	36.27	36.80	-89	342	-25.97%
2024/03/12	0	0.00	34	36.79	36.85	-34	335	-10.14%
2024/03/11	0	0.00	19	36.19	36.15	-19	327	-5.81%
2024/03/08	2	36.20	26	36.10	36.10	-24	321	-7.47%
2024/03/07	0	0.00	18	36.01	36.00	-18	319	-5.63%
2024/03/06	28	35.90	10	35.80	35.90	18	315	5.71%
2024/03/05	0	0.00	42	36.00	36.00	-42	311	-13.49%
2024/03/04	0	0.00	12	35.89	36.00	-12	305	-3.93%
2024/03/01	0	0.00	56	35.92	35.85	-56	293	-19.05%
2024/02/29	5	36.53	14	36.59	36.50	-9	275	-3.27%
2024/02/27	5	37.59	22	37.52	37.55	-17	254	-6.67%
2024/02/26	8	37.96	0	0.00	37.90	8	246	3.25%
2024/02/23	6	38.67	0	0.00	38.65	6	237	2.53%
2024/02/22	0	0.00	5	38.82	38.85	-5	239	-2.09%
2024/02/21	11	38.96	14	38.91	39.00	-3	239	-1.25%
2024/02/20	6	39.05	1	39.10	38.95	5	238	2.09%
2024/02/19	6	38.98	26	38.98	39.05	-20	235	-8.50%
2024/02/16	0	0.00	38	38.57	38.70	-38	235	-16.16%
2024/02/15	5	38.19	27	38.24	38.20	-22	233	-9.43%
2024/02/05	0	0.00	15	37.89	38.00	-15	231	-6.47%
2024/02/02	0	0.00	1	37.90	37.75	-1	232	-0.43%
2024/02/01	4	37.90	1	37.90	37.90	3	230	1.30%
2024/01/31	0	0.00	8	38.03	37.85	-8	231	-3.46%
2024/01/30	6	38.08	0	0.00	37.90	6	228	2.62%
2024/01/29	5	38.29	19	38.24	38.15	-14	224	-6.25%
2024/01/26	9	38.25	39	38.21	38.30	-30	225	-13.33%
2024/01/25	0	0.00	32	38.18	38.20	-32	223	-14.31%
2024/01/24	0	0.00	2	38.13	38.00	-2	223	-0.89%
2024/01/23	1	38.15	35	38.13	38.15	-34	222	-15.25%
2024/01/19	0	0.00	14	37.85	37.85	-14	223	-6.27%
2024/01/18	0	0.00	27	37.69	37.80	-27	225	-12.00%
2024/01/17	0	0.00	33	37.94	37.80	-33	224	-14.70%
2024/01/16	0	0.00	25	38.27	38.15	-25	216	-11.53%
2024/01/15	0	0.00	23	38.39	38.40	-23	213	-10.77%
2024/01/12	0	0.00	11	38.45	38.45	-11	214	-5.13%
2024/01/11	0	0.00	24	38.19	38.25	-24	214	-11.17%
2024/01/10	2	38.15	41	38.08	38.05	-39	222	-17.53%
2024/01/09	0	0.00	28	38.53	38.50	-28	214	-13.04%
2024/01/08	0	0.00	1	38.60	38.60	-1	212	-0.47%
2024/01/05	0	0.00	1	38.80	38.75	-1	209	-0.48%
2024/01/04	0	0.00	11	38.75	38.75	-11	210	-5.23%
2024/01/03	10	38.82	37	38.80	38.85	-27	209	-12.88%
2024/01/02	0	0.00	92	38.90	38.85	-92	209	-43.97%
2023/12/29	0	0.00	2	39.15	39.00	-2	205	-0.98%
2023/12/28	0	0.00	1	39.35	39.45	-1	205	-0.49%
2023/12/27	27	39.43	0	0.00	39.35	27	207	13.00%
2023/12/26	4	39.29	7	39.28	39.50	-3	208	-1.44%
2023/12/22	0	0.00	14	38.95	38.95	-14	195	-7.17%
2023/12/21	0	0.00	34	38.90	38.85	-34	198	-17.13%
2023/12/20	0	0.00	27	38.94	39.00	-27	203	-13.26%
2023/12/19	0	0.00	19	38.91	38.90	-19	205	-9.25%
2023/12/18	0	0.00	1	39.25	39.25	-1	204	-0.49%
2023/12/15	0	0.00	1	39.25	39.40	-1	206	-0.48%
2023/12/14	52	39.09	0	0.00	39.10	52	202	25.74%
2023/12/13	0	0.00	1	38.90	38.90	-1	199	-0.50%
2023/12/12	0	0.00	4	38.90	38.95	-4	201	-1.98%
2023/12/11	0	0.00	1	38.95	39.10	-1	199	-0.50%
2023/12/08	7	39.05	24	39.03	39.10	-17	199	-8.54%
2023/12/07	0	0.00	49	39.06	39.00	-49	198	-24.66%
2023/12/06	0	0.00	22	39.15	39.20	-22	197	-11.13%
2023/12/05	0	0.00	2	39.20	39.20	-2	200	-1.00%
2023/12/04	2	39.30	1	39.40	39.20	1	203	0.49%
2023/12/01	12	39.11	2	39.10	39.10	10	201	4.97%
2023/11/30	0	0.00	1	39.15	39.15	-1	200	-0.50%
2023/11/22	3	39.07	5	39.03	39.05	-2	196	-1.02%
2023/11/21	11	39.11	3	39.08	39.05	8	195	4.10%
2023/11/20	4	39.20	0	0.00	39.15	4	193	2.07%
2023/11/17	8	39.01	0	0.00	38.95	8	192	4.15%
2023/11/16	2	39.08	0	0.00	39.05	2	192	1.04%
2023/11/14	1	38.80	0	0.00	38.90	1	193	0.52%
2023/11/13	1	39.00	3	38.93	38.80	-2	196	-1.02%
2023/11/10	1	39.00	0	0.00	39.10	1	193	0.52%
2023/11/08	1	39.25	1	39.25	39.10	0	198	0.00%
2023/11/07	1	39.25	0	0.00	39.10	1	197	0.51%
2023/11/03	0	0.00	25	39.03	38.90	-25	209	-11.93%
2023/11/02	1	38.95	0	0.00	38.90	1	220	0.45%
2023/10/31	0	0.00	2	38.70	38.65	-2	229	-0.87%
2023/10/30	2	38.93	28	38.75	38.70	-26	236	-10.97%
2023/10/26	1	39.40	6	39.31	39.30	-5	242	-2.06%
2023/10/24	1	39.10	2	38.93	39.00	-1	241	-0.41%
2023/10/23	1	39.00	10	38.92	38.85	-9	243	-3.69%
2023/10/20	10	38.77	0	0.00	38.85	10	246	4.06%
2023/10/19	2	38.95	1	38.95	39.00	1	253	0.39%
2023/10/18	466	39.90	273	39.90	39.90	193	256	75.19%	大買/大賣/鉅額交易
2023/10/17	0	0.00	1	38.50	38.50	-1	251	-0.40%
2023/10/16	6	38.41	0	0.00	38.40	6	256	2.34%
2023/10/13	10	38.57	0	0.00	38.50	10	262	3.80%
2023/10/12	10	38.71	17	38.64	38.80	-7	276	-2.53%
2023/10/11	16	38.60	24	38.67	38.80	-8	281	-2.84%
2023/10/06	40	38.48	0	0.00	38.45	40	306	13.05%
2023/10/05	2	38.55	1	38.45	38.60	1	335	0.30%
2023/10/04	19	38.28	0	0.00	38.25	19	355	5.35%
2023/10/03	44	38.59	33	38.57	38.50	11	369	2.98%
2023/10/02	49	38.55	0	0.00	38.50	49	376	13.02%
2023/09/28	13	38.62	5	38.57	38.55	8	384	2.08%
2023/09/27	14	38.60	34	38.56	38.50	-20	396	-5.04%
2023/09/26	1	38.75	1	38.75	38.75	0	396	0.00%
2023/09/25	31	38.99	0	0.00	38.85	31	397	7.80%
2023/09/22	14	39.05	0	0.00	39.10	14	395	3.54%
2023/09/21	12	39.20	5	39.16	39.35	7	397	1.76%
2023/09/20	13	39.61	23	39.57	39.35	-10	399	-2.50%
2023/09/19	7	40.04	0	0.00	40.00	7	401	1.74%
2023/09/18	41	40.01	0	0.00	40.00	41	404	10.15%
2023/09/15	26	39.93	0	0.00	39.85	26	406	6.40%
2023/09/14	7	39.48	29	39.43	39.45	-22	407	-5.39%
2023/09/13	8	39.33	10	39.35	39.45	-2	410	-0.49%
2023/09/12	4	39.38	0	0.00	39.35	4	417	0.96%
2023/09/11	0	0.00	3	39.08	39.30	-3	426	-0.70%
2023/09/08	15	39.10	5	39.10	39.10	10	433	2.31%
2023/09/07	6	39.50	0	0.00	39.40	6	434	1.38%
2023/09/06	8	39.88	19	39.81	39.90	-11	439	-2.50%
2023/09/05	0	0.00	11	39.92	39.85	-11	453	-2.43%
2023/09/04	7	39.65	8	39.55	39.65	-1	458	-0.22%
2023/09/01	10	39.54	0	0.00	39.40	10	463	2.16%
2023/08/31	2	39.53	14	39.33	39.30	-12	465	-2.58%
2023/08/30	0	0.00	21	39.57	39.55	-21	472	-4.45%
2023/08/29	0	0.00	8	39.36	39.45	-8	484	-1.65%
2023/08/28	5	39.35	0	0.00	39.30	5	492	1.02%
2023/08/25	3	39.37	0	0.00	39.40	3	497	0.60%
2023/08/24	33	39.45	0	0.00	39.60	33	502	6.57%
2023/08/23	5	39.31	0	0.00	39.35	5	505	0.99%
2023/08/22	0	0.00	1	38.95	39.05	-1	507	-0.20%
2023/08/21	3	39.15	50	39.06	39.25	-47	507	-9.26%
2023/08/18	2	38.85	0	0.00	38.90	2	507	0.39%
2023/08/17	4	38.63	71	38.67	38.70	-67	507	-13.20%
2023/08/15	7	38.86	1	38.90	38.80	6	510	1.18%
2023/08/14	1	39.30	48	38.93	38.85	-47	514	-9.13%
2023/08/11	0	0.00	9	39.20	39.40	-9	520	-1.73%
2023/08/10	0	0.00	49	39.03	39.30	-49	523	-9.35%
2023/08/09	0	0.00	23	39.22	39.45	-23	521	-4.41%
2023/08/08	0	0.00	32	39.45	39.40	-32	516	-6.19%
2023/08/07	0	0.00	8	39.94	39.95	-8	511	-1.56%
2023/08/04	0	0.00	30	40.16	40.30	-30	509	-5.89%
2023/08/02	45	40.38	60	40.28	40.20	-15	512	-2.93%
2023/08/01	0	0.00	35	40.43	40.50	-35	510	-6.86%
2023/07/31	14	40.65	55	40.61	40.50	-41	511	-8.02%
2023/07/28	7	40.61	29	40.58	40.60	-22	514	-4.27%
2023/07/27	0	0.00	40	40.67	40.60	-40	517	-7.73%
2023/07/26	0	0.00	21	40.73	40.60	-21	517	-4.06%
2023/07/25	1	40.70	12	40.76	40.90	-11	516	-2.13%
2023/07/24	3	40.72	48	40.69	40.55	-45	514	-8.74%
2023/07/21	21	41.20	38	41.28	41.10	-17	509	-3.34%
2023/07/20	7	41.59	24	41.51	41.60	-17	508	-3.34%
2023/07/19	21	41.51	17	41.49	41.40	4	506	0.79%
2023/07/18	19	41.64	15	41.58	41.65	4	509	0.79%
2023/07/17	10	41.10	2	41.85	41.85	8	506	1.58%
2023/07/14	0	0.00	3	40.80	40.90	-3	495	-0.61%
2023/07/13	13	40.54	34	40.49	40.40	-21	494	-4.25%
2023/07/12	16	40.42	204	40.42	40.55	-188	471	-39.88%	大賣/鉅額交易
2023/07/11	16	43.52	41	43.59	43.70	-25	442	-5.65%
2023/07/10	1	43.55	111	43.24	43.25	-110	424	-25.93%	大賣/鉅額交易
2023/07/07	0	0.00	54	43.58	43.55	-54	409	-13.18%
2023/07/06	24	43.86	10	43.92	44.05	14	400	3.50%
2023/07/05	25	44.09	2	44.13	43.80	23	393	5.85%
2023/07/04	20	44.14	1	44.10	44.15	19	383	4.95%
2023/07/03	4	43.75	1	43.70	43.85	3	379	0.79%
2023/06/30	9	43.73	2	43.70	43.80	7	378	1.85%
2023/06/29	2	43.80	2	43.75	43.80	0	387	0.00%
2023/06/28	1	43.85	8	43.85	43.85	-7	385	-1.81%
2023/06/27	9	44.02	4	43.96	44.00	5	383	1.30%
2023/06/26	7	44.14	25	44.10	44.20	-18	381	-4.72%
2023/06/21	2	44.13	2	44.05	44.15	0	382	0.00%
2023/06/20	17	44.07	6	44.00	44.00	11	380	2.89%
2023/06/19	2	44.35	2	44.45	44.30	0	380	0.00%
2023/06/16	8	44.46	3	44.30	44.30	5	381	1.31%
2023/06/15	1	44.50	0	0.00	44.50	1	376	0.27%
2023/06/14	11	44.05	1	44.00	44.05	10	370	2.70%
2023/06/13	31	43.83	0	0.00	43.85	31	375	8.26%
2023/06/12	20	43.86	0	0.00	43.85	20	379	5.27%
2023/06/09	1	43.80	1	43.85	43.70	0	375	0.00%
2023/06/08	9	43.98	0	0.00	43.75	9	371	2.42%
2023/06/07	13	44.07	0	0.00	44.00	13	376	3.45%
2023/06/06	4	43.95	0	0.00	44.20	4	387	1.03%
2023/06/05	2	44.20	0	0.00	44.10	2	400	0.50%
2023/06/02	11	43.89	2	43.88	43.85	9	400	2.25%
2023/06/01	1	43.30	0	0.00	43.35	1	395	0.25%
2023/05/31	16	43.05	6	42.89	43.05	10	394	2.53%
2023/05/30	3	42.82	0	0.00	42.90	3	397	0.75%
2023/05/29	1	43.10	0	0.00	43.15	1	401	0.25%
2023/05/26	10	42.64	0	0.00	42.70	10	408	2.45%
2023/05/25	3	42.50	0	0.00	42.50	3	426	0.70%
2023/05/24	0	0.00	8	42.35	42.50	-8	428	-1.87%
2023/05/23	2	42.53	0	0.00	42.50	2	428	0.47%
2023/05/22	10	42.49	2	42.50	42.60	8	428	1.87%
2023/05/19	9	42.43	0	0.00	42.50	9	424	2.12%
2023/05/18	3	42.35	10	42.42	42.40	-7	423	-1.65%
2023/05/17	2	42.20	15	42.42	42.40	-13	422	-3.08%
2023/05/16	0	0.00	1	41.95	42.00	-1	414	-0.24%
2023/05/15	0	0.00	1	41.60	41.75	-1	412	-0.24%
2023/05/12	4	41.74	26	41.73	41.85	-22	414	-5.31%
2023/05/11	7.6	41.83	3	41.68	41.65	4.6	415	1.10%
2023/05/10	0	0.00	3	41.90	42.10	-3	411	-0.73%
2023/05/09	1	41.95	1	41.95	41.85	0	412	0.00%
2023/05/08	1	42.25	2	42.25	42.30	-1	412	-0.24%
2023/05/05	0	0.00	1	42.20	42.40	-1	415	-0.24%
2023/05/04	2	42.43	0	0.00	42.45	2	415	0.48%
2023/05/03	1	42.80	0	0.00	42.85	1	410	0.24%
2023/05/02	0	0.00	31	43.23	43.25	-31	411	-7.52%
2023/04/26	0	0.00	3	42.88	43.20	-3	413	-0.73%
2023/04/25	6	42.92	0	0.00	42.90	6	411	1.46%
2023/04/24	2	43.28	0	0.00	43.35	2	406	0.49%
2023/04/21	3	43.20	0	0.00	43.30	3	407	0.74%
2023/04/20	2	43.85	47	43.77	43.60	-45	401	-11.20%
2023/04/19	1	44.30	44	44.33	44.10	-43	400	-10.73%
2023/04/18	57	44.76	0	0.00	44.65	57	397	14.35%
2023/04/17	8	44.43	0	0.00	44.50	8	392	2.04%
2023/04/14	4	44.26	0	0.00	44.20	4	388	1.03%
2023/04/13	25	44.33	16	44.26	44.15	9	388	2.31%
2023/04/12	16	44.37	1	44.45	44.30	15	386	3.88%
2023/04/11	20	44.30	1	44.30	44.30	19	386	4.92%
2023/04/10	15	44.13	9	44.07	44.10	6	385	1.56%
2023/04/07	7	44.26	5	44.24	44.20	2	382	0.52%
2023/04/06	29	44.48	3	44.53	44.50	26	379	6.85%
2023/03/31	56	44.59	4	44.53	44.50	52	380	13.68%
2023/03/30	47	44.91	0	0.00	44.85	47	377	12.44%
2023/03/29	34	44.40	7	44.23	44.35	27	367	7.34%
2023/03/28	40	44.15	15	44.13	44.05	25	366	6.82%
2023/03/27	7	44.49	30	44.47	44.40	-23	366	-6.27%
2023/03/24	63	44.57	6	44.54	44.60	57	367	15.50%
2023/03/23	53	44.30	0	0.00	44.35	53	366	14.46%
2023/03/21	52	44.14	1	43.95	44.40	51	366	13.92%
2023/03/20	18	43.76	0	0.00	43.80	18	361	4.98%
2023/03/17	15	43.46	1	43.55	43.40	14	358	3.91%
2023/03/16	48	43.09	0	0.00	43.05	48	356	13.47%
2023/03/15	154	43.91	5	43.54	43.60	149	347	42.92%	大買/鉅額交易
2023/03/14	3	43.95	36	43.96	43.90	-33	340	-9.70%
2023/03/13	125	44.05	1	44.35	44.35	124	335	36.93%	大買/鉅額交易
2023/03/10	0	0.00	5	44.29	44.05	-5	326	-1.53%
2023/03/09	12	44.53	9	44.51	44.70	3	319	0.94%
2023/03/08	15	43.96	2	43.48	44.00	13	309	4.20%
2023/03/07	3	43.20	1	43.00	43.20	2	293	0.68%
2023/03/06	0	0.00	5	43.37	43.35	-5	286	-1.74%
2023/03/03	21	43.11	1	43.20	43.25	20	280	7.14%
2023/03/02	4	42.83	2	42.98	43.05	2	278	0.72%
2023/03/01	83	43.25	4	43.15	43.15	79	269	29.27%
2023/02/24	0	0.00	2	42.68	43.00	-2	261	-0.77%
2023/02/23	47	42.32	1	41.70	42.60	46	252	18.23%
2023/02/22	8	41.35	2	41.15	41.25	6	233	2.57%
2023/02/21	0	0.00	3	40.98	41.25	-3	231	-1.30%
2023/02/20	1	41.00	0	0.00	40.90	1	235	0.43%
2023/02/17	13	40.72	0	0.00	40.75	13	236	5.51%
2023/02/16	1	40.80	0	0.00	40.70	1	244	0.41%
2023/02/15	64	40.76	0	0.00	40.75	64	253	25.27%
2023/02/14	1	41.00	3	41.08	41.00	-2	253	-0.79%
2023/02/13	2	41.00	1	41.10	41.10	1	256	0.39%
2023/02/10	44	41.21	0	0.00	41.15	44	257	17.08%
2023/02/09	1	40.95	0	0.00	40.80	1	253	0.39%
2023/02/08	1	41.20	0	0.00	40.95	1	253	0.39%
2023/02/07	32	41.00	0	0.00	41.05	32	258	12.37%
2023/02/06	1	40.80	0	0.00	40.70	1	254	0.39%
2023/02/03	1	40.85	0	0.00	40.90	1	247	0.40%
2023/02/02	3	40.37	0	0.00	40.35	3	240	1.25%
2023/02/01	1	40.05	0	0.00	40.20	1	239	0.42%
2023/01/31	2	40.00	12	39.97	40.05	-10	237	-4.20%
2023/01/30	1	39.85	0	0.00	39.85	1	232	0.43%
2023/01/17	4	39.41	0	0.00	39.50	4	230	1.73%
2023/01/16	1	39.50	0	0.00	39.50	1	233	0.43%
2023/01/12	0	0.00	1	39.40	39.50	-1	265	-0.38%
2023/01/11	3	39.45	0	0.00	39.50	3	268	1.12%
2023/01/06	0	0.00	57	38.64	38.80	-57	273	-20.86%
2023/01/05	0	0.00	25	38.55	38.60	-25	282	-8.85%
2023/01/04	0	0.00	5	38.38	38.40	-5	289	-1.73%
2023/01/03	0	0.00	30	38.20	38.30	-30	296	-10.13%
2022/12/30	0	0.00	7	38.29	38.30	-7	302	-2.31%
2022/12/29	0	0.00	17	37.96	38.45	-17	306	-5.54%
2022/12/28	0	0.00	4	38.26	38.25	-4	304	-1.31%
2022/12/27	0	0.00	15	38.45	38.45	-15	307	-4.88%
2022/12/26	3	38.33	0	0.00	38.25	3	305	0.98%
2022/12/23	1	38.40	0	0.00	38.40	1	307	0.33%
2022/12/21	2	38.88	5	38.95	38.70	-3	307	-0.98%
2022/12/20	0	0.00	10	38.86	39.00	-10	306	-3.26%
2022/12/16	1	38.90	0	0.00	39.30	1	306	0.33%
2022/12/14	1	39.15	7	39.26	39.20	-6	304	-1.97%
2022/12/13	2	38.83	0	0.00	38.95	2	300	0.67%
2022/12/12	0	0.00	16	38.49	38.60	-16	298	-5.36%
2022/12/08	3	38.63	0	0.00	38.60	3	299	1.00%
2022/12/07	2	38.93	53	38.82	38.80	-51	298	-17.06%
2022/12/06	1	39.15	2	39.40	39.10	-1	298	-0.33%
2022/12/05	2	39.58	0	0.00	39.60	2	299	0.67%
2022/12/02	3	39.47	0	0.00	39.70	3	301	1.00%
2022/12/01	29	39.57	2	39.65	39.55	27	300	8.98%
2022/11/30	2	39.03	6	39.05	39.70	-4	297	-1.34%
2022/11/29	3	39.12	0	0.00	39.20	3	293	1.02%
2022/11/28	2	39.18	17	39.05	39.05	-15	295	-5.08%
2022/11/25	2	39.33	0	0.00	39.40	2	297	0.67%
2022/11/24	7	39.35	1	39.25	39.40	6	296	2.02%
2022/11/23	1	39.00	0	0.00	39.00	1	291	0.34%
2022/11/22	1	38.90	4	38.95	38.95	-3	296	-1.01%
2022/11/21	0	0.00	1	38.95	38.80	-1	295	-0.34%
2022/11/18	3	39.00	0	0.00	39.00	3	294	1.02%
2022/11/17	3	39.20	0	0.00	38.95	3	293	1.02%
2022/11/16	6	39.08	0	0.00	38.85	6	295	2.03%
2022/11/15	6	39.19	0	0.00	39.30	6	292	2.05%
2022/11/14	15	39.05	0	0.00	39.35	15	295	5.07%
2022/11/11	3	39.55	0	0.00	39.35	3	287	1.05%
2022/11/10	6	39.12	0	0.00	39.30	6	279	2.15%
2022/11/09	1	39.00	0	0.00	39.00	1	276	0.36%
2022/11/04	6	38.60	0	0.00	38.80	6	278	2.15%
2022/11/02	6	37.92	0	0.00	37.95	6	270	2.22%
2022/10/31	12	37.63	0	0.00	37.60	12	274	4.38%
2022/10/27	0	0.00	1	37.25	37.20	-1	276	-0.36%
2022/10/26	1	37.15	0	0.00	37.20	1	279	0.36%
2022/10/25	1	36.90	2	36.93	36.90	-1	280	-0.36%
2022/10/24	2	37.13	0	0.00	37.00	2	278	0.72%
2022/10/21	2	36.88	9	37.00	36.70	-7	275	-2.54%
2022/10/20	14	37.83	148	38.29	38.85	-134	267	-50.06%	大賣/鉅額交易
2022/10/19	13	36.14	0	0.00	36.15	13	244	5.31%
2022/10/18	12	35.84	0	0.00	36.00	12	244	4.91%
2022/10/17	6	35.43	0	0.00	35.65	6	244	2.45%
2022/10/14	10	35.58	0	0.00	35.90	10	242	4.12%
2022/10/13	7	35.54	31.5	35.37	35.05	-24.5	240	-10.21%
2022/10/12	0	0.00	5	36.10	36.00	-5	243	-2.05%
2022/10/11	0	0.00	22	36.28	36.35	-22	249	-8.83%
2022/10/07	0	0.00	3	36.80	36.90	-3	249	-1.20%
2022/10/04	0	0.00	2	37.35	37.40	-2	262	-0.76%
2022/09/30	17	37.06	0	0.00	37.00	17	266	6.37%
2022/09/28	0	0.00	1	36.95	36.90	-1	291	-0.34%
2022/09/27	0	0.00	7	37.26	37.35	-7	300	-2.33%
2022/09/26	2	37.23	10	37.53	37.25	-8	302	-2.64%
2022/09/22	0	0.00	4	37.81	38.00	-4	318	-1.26%
2022/09/21	0	0.00	1	38.20	37.95	-1	320	-0.31%
2022/09/20	0	0.00	2	38.35	38.40	-2	316	-0.63%
2022/09/19	0	0.00	2	38.40	38.30	-2	319	-0.63%
2022/09/16	1	38.50	6	38.43	38.50	-5	324	-1.54%
2022/09/15	0	0.00	1	38.55	38.60	-1	328	-0.30%
2022/09/14	0	0.00	2	38.53	38.65	-2	330	-0.61%
2022/09/12	0	0.00	3	38.55	38.70	-3	332	-0.90%
2022/09/08	1	38.30	1	38.30	38.30	0	331	0.00%
2022/09/07	0	0.00	3	38.22	38.20	-3	333	-0.90%
2022/09/06	0	0.00	1	38.30	38.25	-1	335	-0.30%
2022/09/05	6	38.55	0	0.00	38.50	6	336	1.78%
2022/09/02	0	0.00	18.5	38.51	38.45	-18.5	337	-5.48%
2022/09/01	2	38.40	0	0.00	38.70	2	336	0.59%
2022/08/31	0	0.00	14	38.69	38.70	-14	335	-4.17%
2022/08/29	4	38.53	6	38.10	38.45	-2	340	-0.59%
2022/08/25	3	38.95	0	0.00	39.00	3	342	0.88%
2022/08/24	33	38.55	0	0.00	38.55	33	346	9.53%
2022/08/23	6	38.73	0	0.00	38.60	6	347	1.73%
2022/08/22	6	39.11	0	0.00	39.05	6	346	1.73%
2022/08/19	2	39.18	0	0.00	39.40	2	345	0.58%
2022/08/18	5	38.74	1	38.65	38.80	4	339	1.18%
2022/08/17	2	38.80	17	38.61	38.50	-15	339	-4.42%
2022/08/16	8	38.98	0	0.00	38.85	8	337	2.37%
2022/08/15	2	38.88	0	0.00	39.00	2	335	0.60%
2022/08/12	4	38.85	0	0.00	38.85	4	333	1.20%
2022/08/11	3	38.10	0	0.00	38.15	3	326	0.92%
2022/08/10	0	0.00	3	38.15	38.00	-3	324	-0.92%
2022/08/08	10	37.76	0	0.00	38.05	10	331	3.02%
2022/08/05	5	37.97	0	0.00	38.00	5	331	1.51%
2022/08/04	0	0.00	5	37.62	37.70	-5	331	-1.51%
2022/08/02	82	37.02	6	36.98	36.90	76	329	23.08%
2022/08/01	2	37.10	0	0.00	37.10	2	328	0.61%
2022/07/29	2	36.85	0	0.00	36.85	2	326	0.61%
2022/07/22	19	36.58	0	0.00	36.60	19	329	5.76%
2022/07/21	0	0.00	10	36.55	36.60	-10	331	-3.01%
2022/07/20	27	36.52	29	36.46	36.30	-2	332	-0.60%
2022/07/19	1	36.45	66	36.43	36.40	-65	331	-19.63%
2022/07/18	11	38.09	4	37.60	38.25	7	318	2.20%
2022/07/15	21	37.43	10	37.37	37.65	11	307	3.58%
2022/07/13	11	36.96	14	36.90	36.90	-3	297	-1.01%
2022/07/12	0	0.00	14	36.45	36.45	-14	295	-4.74%
2022/07/08	0	0.00	3	37.50	37.55	-3	279	-1.07%
2022/07/07	26	37.13	60	37.16	37.15	-34	280	-12.13%
2022/07/06	6	37.23	0	0.00	37.10	6	278	2.15%
2022/07/05	2	38.40	0	0.00	38.40	2	264	0.76%
2022/07/04	3	39.30	2	39.35	39.05	1	256	0.39%
2022/07/01	1	39.20	0	0.00	39.00	1	257	0.39%
2022/06/27	9	40.51	0	0.00	40.70	9	248	3.62%
2022/06/24	2	40.80	0	0.00	40.25	2	248	0.81%
2022/06/23	20	40.67	0	0.00	40.65	20	244	8.18%
2022/06/22	7	40.42	0	0.00	40.30	7	243	2.88%
2022/06/21	28	40.80	0	0.00	40.95	28	244	11.43%
2022/06/20	4	40.35	1	40.35	40.30	3	243	1.23%
2022/06/17	6	40.58	0	0.00	40.80	6	241	2.48%
2022/06/16	0	0.00	7	40.86	40.55	-7	242	-2.88%
2022/06/15	51	40.95	61	40.95	40.95	-10	240	-4.17%
2022/06/14	0	0.00	3	40.65	40.85	-3	239	-1.25%
2022/06/13	1	40.90	16	41.00	40.90	-15	241	-6.22%
2022/06/10	22	41.33	8	41.21	41.35	14	241	5.80%
2022/06/09	0	0.00	3	41.55	41.35	-3	243	-1.23%
2022/06/08	3	41.48	0	0.00	41.55	3	244	1.23%
2022/06/07	1	41.55	8	41.48	41.35	-7	246	-2.84%
2022/06/06	2	41.45	2	41.35	41.30	0	248	0.00%
2022/06/02	2	41.28	2	41.13	41.35	0	251	0.00%
2022/06/01	38	41.01	7	40.95	41.20	31	258	11.99%
2022/05/31	1	40.75	20	40.58	40.45	-19	263	-7.22%
2022/05/30	15	40.64	4	40.56	40.70	11	270	4.07%
2022/05/27	7	40.29	10	40.25	40.25	-3	281	-1.07%
2022/05/26	0	0.00	6	40.15	40.10	-6	293	-2.04%
2022/05/25	5	40.08	4	40.00	39.95	1	302	0.33%
2022/05/24	0	0.00	4	40.08	39.95	-4	313	-1.28%
2022/05/19	0	0.00	5	39.80	40.00	-5	329	-1.52%
2022/05/18	2	40.30	14	40.28	40.15	-12	332	-3.61%
2022/05/17	50	40.20	1	40.40	40.20	49	336	14.56%
2022/05/16	14	40.00	12	40.06	40.00	2	333	0.60%
2022/05/13	9	39.66	1	39.85	39.85	8	329	2.43%
2022/05/12	3	39.55	0	0.00	39.35	3	328	0.91%
2022/05/11	3	39.45	7	39.39	39.45	-4	327	-1.22%
2022/05/10	1	39.50	3	39.00	39.50	-2	326	-0.61%
2022/05/09	6	39.48	0	0.00	39.45	6	326	1.84%
2022/05/06	0	0.00	21	39.69	39.75	-21	324	-6.47%
2022/05/05	0	0.00	1	40.25	40.00	-1	324	-0.31%
2022/05/04	2	39.40	17	39.39	39.45	-15	325	-4.61%
2022/05/03	0	0.00	10	38.95	39.20	-10	327	-3.05%
2022/04/29	0	0.00	9	38.97	38.90	-9	326	-2.75%
2022/04/28	0	0.00	5	38.93	38.85	-5	328	-1.52%
2022/04/27	0	0.00	27.5	38.73	38.80	-27.5	333	-8.24%
2022/04/26	0	0.00	12	39.41	39.40	-12	336	-3.57%
2022/04/25	0	0.00	29	39.38	39.30	-29	336	-8.61%
2022/04/21	0	0.00	5	40.18	40.20	-5	340	-1.47%
2022/04/20	3	40.28	12	39.99	40.15	-9	343	-2.62%
2022/04/19	0	0.00	11	39.79	39.70	-11	345	-3.19%
2022/04/18	15	39.71	13	39.69	39.60	2	346	0.58%
2022/04/15	0	0.00	9	39.99	39.90	-9	344	-2.61%
2022/04/14	1	40.30	0	0.00	40.30	1	344	0.29%
2022/04/13	10	40.21	15	40.03	40.40	-5	346	-1.44%
2022/04/12	2	39.93	21	40.01	39.80	-19	349	-5.44%
2022/04/11	0	0.00	21	40.67	40.40	-21	345	-6.07%
2022/04/08	0	0.00	11	41.02	41.10	-11	341	-3.22%
2022/04/07	1	41.05	13	40.98	40.90	-12	338	-3.55%
2022/04/06	0	0.00	12	41.08	41.10	-12	333	-3.60%
2022/04/01	2	41.15	4	41.19	41.15	-2	333	-0.60%
2022/03/31	2	41.40	24	41.12	41.00	-22	330	-6.66%
2022/03/30	0	0.00	2	41.30	41.35	-2	325	-0.61%
2022/03/29	3	40.90	1	40.90	40.90	2	322	0.62%
2022/03/28	0	0.00	3	41.12	41.10	-3	322	-0.93%
2022/03/25	0	0.00	1	41.20	41.20	-1	321	-0.31%
2022/03/23	2	41.15	2	41.05	41.05	0	318	0.00%
2022/03/22	0	0.00	1	41.15	40.95	-1	317	-0.32%
2022/03/21	0	0.00	1	41.20	41.10	-1	317	-0.32%
2022/03/18	15	41.02	1	41.05	41.00	14	319	4.38%
2022/03/17	17	41.06	1	40.90	40.95	16	318	5.03%
2022/03/16	16	40.52	0	0.00	40.50	16	316	5.06%
2022/03/15	70	40.84	0	0.00	40.75	70	315	22.16%
2022/03/14	46	41.12	0	0.00	41.15	46	313	14.67%
2022/03/11	19	41.01	1	41.10	40.90	18	311	5.78%
2022/03/10	16	40.96	1	40.85	41.00	15	310	4.83%
2022/03/09	6	40.49	7	40.50	40.70	-1	307	-0.33%
2022/03/08	11	40.41	5	40.45	40.30	6	305	1.97%
2022/03/07	43	40.49	10	40.39	40.60	33	299	11.02%
2022/03/04	45	41.32	14	41.27	41.20	31	292	10.58%
2022/03/03	33	41.47	0	0.00	41.60	33	286	11.52%
2022/03/02	50	40.83	0	0.00	41.20	50	279	17.87%
2022/03/01	72	40.52	0	0.00	40.70	72	268	26.84%
2022/02/25	17	39.61	5	39.85	39.85	12	256	4.68%
2022/02/22	0	0.00	10	39.16	39.10	-10	243	-4.11%
2022/02/21	18	39.63	0	0.00	39.50	18	240	7.48%
2022/02/18	7	39.41	0	0.00	39.60	7	231	3.02%
2022/02/17	7	39.53	0	0.00	39.40	7	231	3.03%
2022/02/16	15	39.25	0	0.00	39.40	15	228	6.57%
2022/02/15	1	39.10	2	38.90	38.90	-1	230	-0.43%
2022/02/14	1	38.95	2	38.95	39.05	-1	234	-0.43%
2022/02/11	31	39.31	0	0.00	39.25	31	237	13.07%
2022/02/10	8	39.39	0	0.00	39.40	8	240	3.32%
2022/02/09	1	39.25	0	0.00	39.35	1	241	0.41%
2022/02/07	0	0.00	5	38.80	38.80	-5	241	-2.07%
2022/01/26	6	38.75	0	0.00	38.60	6	242	2.47%
2022/01/20	19	39.41	0	0.00	39.40	19	235	8.05%
2022/01/18	8	38.83	0	0.00	38.75	8	225	3.55%
2022/01/17	0	0.00	1	38.80	38.70	-1	223	-0.45%
2022/01/14	0	0.00	19	38.69	38.60	-19	220	-8.62%
2022/01/13	15	38.74	0	0.00	38.85	15	221	6.76%
2022/01/12	4	38.79	11	38.67	38.80	-7	219	-3.20%
2022/01/11	0	0.00	7	38.74	38.70	-7	217	-3.22%
2022/01/10	5	38.81	5	38.75	38.85	0	215	0.00%
2022/01/07	2	38.68	5	38.61	38.70	-3	214	-1.40%
2022/01/06	0	0.00	32	38.47	38.50	-32	214	-14.94%
2022/01/05	0	0.00	71	38.58	38.55	-71	212	-33.44%
2022/01/04	0	0.00	27	38.74	38.60	-27	207	-12.99%
2022/01/03	0	0.00	15	38.92	38.90	-15	203	-7.36%
2021/12/30	1	39.10	2	39.10	39.10	-1	203	-0.49%
2021/12/29	3	39.05	7	39.01	39.10	-4	204	-1.96%
2021/12/27	0	0.00	1	38.95	38.95	-1	207	-0.48%
2021/12/24	0	0.00	17	38.77	38.80	-17	212	-8.02%
2021/12/23	0	0.00	13	38.72	38.75	-13	213	-6.08%
2021/12/22	0	0.00	5	38.70	38.65	-5	217	-2.30%
2021/12/21	1	38.80	0	0.00	38.80	1	217	0.46%
2021/12/20	0	0.00	49	38.50	38.50	-49	218	-22.47%
2021/12/17	0	0.00	17	38.54	38.70	-17	217	-7.82%
2021/12/16	4	38.58	0	0.00	38.65	4	216	1.85%
2021/12/15	0	0.00	45	38.53	38.45	-45	219	-20.51%
2021/12/14	0	0.00	46	38.55	38.40	-46	219	-21.00%
2021/12/13	1	38.85	15	38.83	38.85	-14	215	-6.50%
2021/12/10	48	38.84	20	38.83	38.85	28	216	12.92%
2021/12/09	7	38.90	18	38.91	38.85	-11	216	-5.08%
2021/12/08	3	39.03	0	0.00	38.95	3	213	1.41%
2021/12/07	2	38.95	0	0.00	38.90	2	212	0.94%
2021/12/06	1	38.95	0	0.00	38.85	1	213	0.47%
2021/12/03	28	39.03	0	0.00	39.10	28	217	12.86%
2021/12/02	2	38.98	0	0.00	38.85	2	218	0.91%
2021/12/01	1	38.90	0	0.00	39.00	1	222	0.45%
2021/11/30	1	38.90	35	38.55	38.55	-34	227	-14.94%
2021/11/29	3	38.53	16	38.48	38.80	-13	226	-5.74%
2021/11/26	0	0.00	6	38.99	38.85	-6	226	-2.65%
2021/11/25	0	0.00	2	39.45	39.35	-2	224	-0.89%
2021/11/24	6	39.38	0	0.00	39.35	6	226	2.65%
2021/11/23	0	0.00	7	39.17	39.20	-7	229	-3.05%
2021/11/22	4	39.35	0	0.00	39.25	4	230	1.74%
2021/11/17	6	39.47	13	39.18	39.45	-7	230	-3.04%
2021/11/15	1	39.15	0	0.00	39.00	1	235	0.43%
2021/11/12	3	39.17	0	0.00	39.25	3	243	1.23%
2021/11/11	13	39.12	0	0.00	38.90	13	257	5.05%
2021/11/10	16	38.80	1	38.65	38.85	15	266	5.64%
2021/11/09	0	0.00	3	38.63	38.80	-3	267	-1.12%
2021/11/08	0	0.00	12	38.45	38.50	-12	268	-4.47%
2021/11/05	0	0.00	14	38.35	38.35	-14	277	-5.05%
2021/11/04	2	38.53	2	38.40	38.25	0	284	0.00%
2021/11/03	0	0.00	8	38.16	38.15	-8	289	-2.76%
2021/11/02	1	38.40	11	38.28	38.15	-10	294	-3.40%
2021/11/01	0	0.00	7	38.15	38.20	-7	297	-2.36%
2021/10/29	0	0.00	6	37.93	37.85	-6	302	-1.98%
2021/10/28	0	0.00	4	38.25	38.15	-4	321	-1.24%
2021/10/27	2	38.00	5	38.00	38.10	-3	338	-0.89%
2021/10/26	2	37.93	8	37.83	37.85	-6	353	-1.70%
2021/10/25	0	0.00	10	37.64	37.60	-10	364	-2.74%
2021/10/22	3	37.65	16	37.60	37.65	-13	374	-3.47%
2021/10/21	5	37.91	3	38.00	37.20	2	381	0.52%
2021/10/20	11	37.75	17	37.72	37.75	-6	386	-1.55%
2021/10/19	23	37.89	7	37.95	37.85	16	393	4.06%
2021/10/18	2	37.70	9	37.70	37.75	-7	403	-1.74%
2021/10/15	14	37.66	8	37.57	37.55	6	411	1.46%
2021/10/14	9	37.39	16	37.34	37.30	-7	419	-1.67%
2021/10/13	1	37.20	9	37.23	37.20	-8	422	-1.89%
2021/10/12	0	0.00	16	37.24	37.20	-16	428	-3.74%
2021/10/08	0	0.00	10	37.55	37.55	-10	436	-2.29%
2021/10/07	2	37.65	16	37.64	37.55	-14	442	-3.16%
2021/10/06	3	37.13	27	37.15	37.10	-24	460	-5.21%
2021/10/05	6	37.08	16	36.97	37.15	-10	468	-2.14%
2021/10/04	0	0.00	17	37.22	37.10	-17	471	-3.60%
2021/10/01	11	37.28	27	37.34	37.35	-16	474	-3.37%
2021/09/30	8	37.61	5	37.59	38.00	3	473	0.63%
2021/09/29	3	37.55	21	37.61	37.45	-18	476	-3.78%
2021/09/28	19	38.07	4	38.09	38.10	15	487	3.08%
2021/09/27	0	0.00	11	37.95	37.90	-11	490	-2.24%
2021/09/24	0	0.00	17	37.73	37.65	-17	491	-3.46%
2021/09/23	0	0.00	17	37.56	37.50	-17	497	-3.41%
2021/09/22	0	0.00	15	37.33	37.50	-15	502	-2.98%
2021/09/17	0	0.00	18	37.82	37.80	-18	505	-3.56%
2021/09/16	2	37.80	19	37.79	37.75	-17	511	-3.33%
2021/09/15	10	37.78	21	37.75	37.85	-11	513	-2.14%
2021/09/14	16	37.93	12	37.90	37.90	4	515	0.78%
2021/09/13	0	0.00	1	37.90	37.90	-1	516	-0.19%
2021/09/10	15	37.93	0	0.00	37.90	15	523	2.86%
2021/09/09	0	0.00	5	37.65	37.70	-5	528	-0.95%
2021/09/08	10	37.86	16	37.86	37.60	-6	530	-1.13%
2021/09/07	6	38.56	0	0.00	38.60	6	528	1.14%
2021/09/06	15	38.80	1	38.55	38.55	14	531	2.64%
2021/09/03	37	38.51	0	0.00	38.50	37	527	7.01%
2021/09/02	15	38.24	18	38.23	38.05	-3	523	-0.57%
2021/09/01	1	38.35	0	0.00	38.45	1	522	0.19%
2021/08/31	1	37.70	7	37.94	38.40	-6	523	-1.15%
2021/08/30	9	37.99	0	0.00	37.95	9	526	1.71%
2021/08/27	6	37.55	0	0.00	37.75	6	527	1.14%
2021/08/26	0	0.00	27	37.24	37.25	-27	527	-5.12%
2021/08/25	3	37.37	0	0.00	37.35	3	529	0.57%
2021/08/23	1	37.10	10	36.92	37.10	-9	533	-1.69%
2021/08/20	0	0.00	32	36.22	36.40	-32	533	-6.00%
2021/08/19	4	36.25	19	36.55	36.25	-15	535	-2.80%
2021/08/18	12	36.70	17	36.52	37.05	-5	531	-0.94%
2021/08/17	22	36.54	95	36.49	36.35	-73	524	-13.92%
2021/08/16	3	36.70	48	37.09	36.75	-45	508	-8.84%
2021/08/13	1	38.05	60	37.61	37.55	-59	498	-11.84%
2021/08/12	0	0.00	63	37.79	37.70	-63	497	-12.66%
2021/08/11	0	0.00	41	37.84	37.65	-41	499	-8.21%
2021/08/10	1	38.35	19	38.54	38.20	-18	497	-3.62%
2021/08/09	0	0.00	43	38.95	38.90	-43	505	-8.51%
2021/08/06	0	0.00	23	39.65	39.55	-23	508	-4.52%
2021/08/05	3	39.80	15	39.79	39.90	-12	516	-2.32%
2021/08/04	24	39.89	23	39.81	39.75	1	542	0.18%
2021/08/03	30	39.98	12	39.93	40.05	18	552	3.26%
2021/08/02	88	41.76	62	41.82	41.90	26	534	4.86%
2021/07/30	15	41.47	48	41.46	41.40	-33	521	-6.33%
2021/07/29	22	41.28	41	41.39	41.45	-19	516	-3.68%
2021/07/28	4	41.35	23	41.43	41.30	-19	515	-3.69%
2021/07/27	4	41.86	23	41.89	41.80	-19	525	-3.62%
2021/07/26	4	42.01	0	0.00	41.85	4	531	0.75%
2021/07/23	10	42.24	0	0.00	41.90	10	530	1.89%
2021/07/22	6	42.24	0	0.00	42.05	6	540	1.11%
2021/07/21	1	41.60	5	41.82	41.80	-4	559	-0.72%
2021/07/20	0	0.00	4	41.95	41.75	-4	574	-0.70%
2021/07/19	7	42.03	2	41.95	42.15	5	577	0.87%
2021/07/16	22	42.33	1	42.35	42.15	21	598	3.51%
2021/07/15	38	42.19	0	0.00	42.25	38	605	6.27%
2021/07/14	3	41.70	0	0.00	41.80	3	621	0.48%
2021/07/13	8	41.98	0	0.00	41.95	8	624	1.28%
2021/07/12	2	41.73	0	0.00	41.80	2	611	0.33%
2021/07/09	0	0.00	9	41.18	41.40	-9	607	-1.48%
2021/07/07	1	41.15	0	0.00	41.30	1	622	0.16%
2021/07/06	11	41.32	0	0.00	41.20	11	630	1.74%
2021/07/05	27	41.12	0	0.00	41.45	27	633	4.26%
2021/07/02	27	40.40	37	40.38	40.45	-10	629	-1.59%
2021/07/01	0	0.00	1	40.45	40.45	-1	640	-0.16%
2021/06/30	2	40.15	0	0.00	40.05	2	654	0.31%
2021/06/29	1	40.30	1	40.35	40.10	0	658	0.00%
2021/06/25	4	40.00	0	0.00	40.00	4	659	0.61%
2021/06/21	0	0.00	8	39.67	39.70	-8	668	-1.20%
2021/06/17	11	39.95	1	39.80	39.95	10	670	1.49%
2021/06/16	10	39.78	8	39.77	39.85	2	677	0.30%
2021/06/15	26	39.96	3	39.97	40.00	23	688	3.34%
2021/06/10	10	39.59	0	0.00	39.60	10	707	1.41%
2021/06/09	0	0.00	12	39.39	39.35	-12	715	-1.68%
2021/06/08	1	39.40	8	39.39	39.50	-7	717	-0.98%
2021/06/07	21	39.37	8	39.42	39.35	13	723	1.80%
2021/06/04	7	39.51	4	39.39	39.40	3	726	0.41%
2021/06/03	19	39.81	17	39.76	39.80	2	728	0.27%
2021/06/02	5	39.74	14	39.78	39.90	-9	726	-1.24%
2021/06/01	4	39.91	7	39.90	39.95	-3	726	-0.41%
2021/05/31	35	39.72	5	39.84	39.75	30	732	4.10%
2021/05/28	11	38.93	10	39.01	39.10	1	737	0.14%
2021/05/27	19	38.51	46	38.48	38.50	-27	754	-3.58%
2021/05/26	0	0.00	4	38.90	38.95	-4	757	-0.53%
2021/05/25	13	39.22	6	38.82	39.20	7	758	0.92%
2021/05/24	6	38.38	0	0.00	38.45	6	759	0.79%
2021/05/21	29	38.26	0	0.00	38.30	29	764	3.79%
2021/05/20	11	37.84	20	37.77	37.80	-9	768	-1.17%
2021/05/19	9	38.04	63	37.95	38.15	-54	766	-7.04%
2021/05/18	0	0.00	21	37.57	38.55	-21	763	-2.75%
2021/05/17	0	0.00	111	37.19	36.95	-111	763	-14.54%	大賣/鉅額交易
2021/05/14	3	38.73	69	38.24	38.00	-66	751	-8.79%
2021/05/13	10	38.37	74	37.91	38.00	-64	740	-8.65%
2021/05/12	12	38.70	99	39.02	38.25	-87	728	-11.95%
2021/05/11	8	40.90	44	40.45	40.15	-36	703	-5.12%
2021/05/10	0	0.00	8	41.61	41.60	-8	690	-1.16%
2021/05/07	0	0.00	2	41.33	41.90	-2	694	-0.29%
2021/05/06	0	0.00	17	40.82	41.10	-17	695	-2.44%
2021/05/05	33	41.49	6	41.15	41.10	27	688	3.92%
2021/05/04	27	41.48	1	41.80	41.15	26	685	3.80%
2021/05/03	11	42.95	0	0.00	42.45	11	671	1.64%
2021/04/29	7	43.75	1	43.80	43.70	6	659	0.91%
2021/04/28	61	44.27	2	44.43	44.10	59	653	9.03%
2021/04/27	59	44.78	2	44.85	44.85	57	644	8.84%
2021/04/26	45	43.40	2	43.25	43.90	43	618	6.95%
2021/04/23	15	42.77	13	42.78	42.80	2	599	0.33%
2021/04/22	27	43.03	11	43.35	42.50	16	600	2.67%
2021/04/21	30	43.01	10	43.32	43.75	20	585	3.42%
2021/04/20	0	0.00	18	42.75	43.00	-18	584	-3.08%
2021/04/19	24	41.71	2	41.78	41.60	22	570	3.85%
2021/04/16	6	41.27	2	41.48	41.40	4	569	0.70%
2021/04/15	0	0.00	2	40.95	41.30	-2	571	-0.35%
2021/04/14	34	40.83	11	41.05	41.00	23	573	4.01%
2021/04/13	55	41.97	6	41.35	41.40	49	568	8.61%
2021/04/12	16	42.11	0	0.00	42.05	16	560	2.86%
2021/04/09	6	42.18	0	0.00	42.10	6	553	1.08%
2021/04/08	38	41.98	0	0.00	42.15	38	550	6.90%
2021/04/07	33	41.74	0	0.00	41.80	33	543	6.07%
2021/04/06	20	41.34	0	0.00	41.35	20	529	3.77%
2021/04/01	45	40.59	0	0.00	40.80	45	518	8.67%
2021/03/31	8	40.39	0	0.00	40.40	8	509	1.57%
2021/03/30	5	40.10	0	0.00	40.10	5	501	1.00%
2021/03/29	8	40.06	0	0.00	40.00	8	497	1.61%
2021/03/26	21	39.99	6	40.00	39.90	15	495	3.03%
2021/03/25	14	39.95	1	40.00	39.95	13	492	2.64%
2021/03/24	4	40.05	7	40.04	40.00	-3	493	-0.61%
2021/03/23	4	40.28	13	40.22	40.05	-9	492	-1.83%
2021/03/22	18	40.14	13	40.02	40.20	5	494	1.01%
2021/03/19	36	40.17	7	40.23	40.20	29	492	5.89%
2021/03/18	26	40.30	0	0.00	40.30	26	485	5.35%
2021/03/17	39	39.96	3	39.92	39.70	36	481	7.48%
2021/03/16	42	39.66	0	0.00	39.65	42	474	8.86%
2021/03/15	48	39.46	0	0.00	39.45	48	473	10.13%
2021/03/12	42	39.16	0	0.00	39.15	42	473	8.87%
2021/03/11	85	39.10	1	39.05	39.05	84	492	17.04%
2021/03/10	54	38.92	1	39.00	38.75	53	501	10.57%
2021/03/09	57	38.65	4	38.63	38.65	53	507	10.44%
2021/03/08	12	38.84	5	38.91	38.80	7	523	1.34%
2021/03/05	5	38.88	4	38.66	38.90	1	525	0.19%
2021/03/04	12	38.97	6	38.84	38.95	6	531	1.13%
2021/03/03	44	39.03	0	0.00	39.00	44	525	8.37%
2021/03/02	74	38.77	10	38.77	38.75	64	517	12.37%
2021/02/26	0	0.00	9	38.12	38.00	-9	505	-1.78%
2021/02/25	26	38.36	2	38.40	38.35	24	502	4.78%
2021/02/24	52	38.27	2	38.25	38.25	50	504	9.92%
2021/02/23	1	37.95	0	0.00	38.10	1	504	0.20%
2021/02/22	0	0.00	1	37.95	37.95	-1	501	-0.20%
2021/02/18	3	37.85	0	0.00	37.60	3	505	0.59%
2021/02/17	0	0.00	2	37.58	37.55	-2	509	-0.39%
2021/02/05	0	0.00	5	36.88	37.20	-5	501	-1.00%
2021/02/04	0	0.00	8	36.65	36.90	-8	502	-1.59%
2021/02/03	1	36.90	0	0.00	36.90	1	505	0.20%
2021/02/02	0	0.00	9	36.91	37.00	-9	505	-1.78%
2021/02/01	0	0.00	7	36.06	36.35	-7	504	-1.39%
2021/01/29	0	0.00	24	36.50	36.25	-24	502	-4.78%
2021/01/28	6	36.55	7	36.50	36.55	-1	497	-0.20%
2021/01/27	0	0.00	4	36.86	36.85	-4	491	-0.81%
2021/01/26	0	0.00	13	37.03	36.80	-13	490	-2.65%
2021/01/25	13	37.37	0	0.00	37.40	13	482	2.70%
2021/01/21	0	0.00	1	37.70	37.60	-1	477	-0.21%
2021/01/20	1	37.35	18	37.43	37.25	-17	473	-3.59%
2021/01/19	1	38.30	0	0.00	38.15	1	464	0.22%
2021/01/18	0	0.00	1	37.95	38.05	-1	461	-0.22%
2021/01/15	16	38.86	1	39.30	38.30	15	468	3.20%
2021/01/14	46	38.80	0	0.00	38.80	46	464	9.91%
2021/01/13	27	38.38	0	0.00	38.45	27	455	5.93%
2021/01/12	26	38.16	1	38.35	38.00	25	444	5.62%
2021/01/11	12	38.10	3	38.03	37.95	9	438	2.05%
2021/01/08	9	37.92	1	38.00	37.90	8	433	1.84%
2021/01/04	7	37.87	0	0.00	37.95	7	414	1.69%
2020/12/31	13	37.83	0	0.00	37.80	13	412	3.15%
2020/12/28	15	37.66	0	0.00	37.75	15	402	3.73%
2020/12/24	6	37.18	0	0.00	37.40	6	395	1.52%
2020/12/23	3	37.00	9	36.95	36.95	-6	395	-1.52%
2020/12/22	6	37.43	0	0.00	37.00	6	399	1.50%
2020/12/21	7	37.17	2	36.95	37.35	5	403	1.24%
2020/12/18	14	37.39	0	0.00	37.25	14	401	3.49%
2020/12/17	4	37.50	0	0.00	37.65	4	400	1.00%
2020/12/16	39	37.44	0	0.00	37.40	39	401	9.71%
2020/12/14	25	37.79	0	0.00	37.80	25	400	6.24%
2020/12/11	12	37.66	1	37.60	37.45	11	400	2.75%
2020/12/10	5	38.30	0	0.00	38.05	5	399	1.25%
2020/12/09	31	38.30	0	0.00	38.45	31	401	7.73%
2020/12/08	14	38.27	0	0.00	38.20	14	393	3.56%
2020/12/07	17	38.53	0	0.00	38.45	17	387	4.39%
2020/12/04	12	38.35	0	0.00	38.35	12	365	3.29%
2020/12/03	0	0.00	8	38.11	38.00	-8	349	-2.29%
2020/12/02	7	37.91	0	0.00	37.95	7	337	2.07%
2020/12/01	29	37.08	2	36.95	37.25	27	317	8.51%
2020/11/30	8	37.22	0	0.00	37.00	8	313	2.55%
2020/11/27	6	36.94	0	0.00	37.00	6	306	1.96%
2020/11/25	4	36.95	0	0.00	36.80	4	304	1.31%
2020/11/24	3	36.80	0	0.00	36.60	3	296	1.01%
2020/11/23	2	36.33	0	0.00	36.60	2	292	0.68%
2020/11/18	20	36.28	0	0.00	36.40	20	283	7.06%
2020/11/17	12	36.52	0	0.00	36.45	12	287	4.17%
2020/11/16	3	36.38	0	0.00	36.45	3	290	1.03%
2020/11/13	4	36.13	0	0.00	36.20	4	292	1.37%
2020/11/12	16	36.13	0	0.00	36.20	16	295	5.42%
2020/11/11	0	0.00	4	35.90	36.20	-4	294	-1.36%
2020/11/10	0	0.00	3	35.75	35.85	-3	293	-1.02%
2020/11/09	0	0.00	1	35.85	35.80	-1	293	-0.34%
2020/11/06	0	0.00	14	35.70	35.75	-14	294	-4.75%
2020/11/05	0	0.00	5	35.60	35.50	-5	296	-1.68%
2020/11/03	0	0.00	11	35.41	35.40	-11	307	-3.58%
2020/11/02	0	0.00	4	35.05	35.10	-4	307	-1.30%
2020/10/30	2	35.25	6	35.05	34.95	-4	310	-1.29%
2020/10/29	1	35.25	7	35.13	35.30	-6	310	-1.93%
2020/10/28	8	35.48	0	0.00	35.40	8	315	2.54%
2020/10/27	2	35.60	0	0.00	35.55	2	316	0.63%
2020/10/26	3	35.50	2	35.48	35.50	1	318	0.31%
2020/10/23	26	35.34	40	35.31	35.50	-14	322	-4.34%
2020/10/22	1	35.60	184	34.62	34.60	-183	319	-57.22%	大賣/鉅額交易
2020/10/21	92	36.01	4	35.98	36.00	88	321	27.40%
2020/10/20	3	35.98	0	0.00	36.00	3	325	0.92%
2020/10/19	105	35.76	5	35.75	36.00	100	329	30.34%	大買/
2020/10/16	29	35.35	2	35.35	35.40	27	328	8.21%
2020/10/15	0	0.00	12	35.16	35.20	-12	336	-3.57%
2020/10/14	2	35.25	13	35.13	35.25	-11	343	-3.20%
2020/10/13	27	35.07	0	0.00	35.35	27	351	7.67%
2020/10/12	22	35.25	9	35.25	35.15	13	355	3.66%
2020/10/08	23	35.17	18	35.32	35.30	5	360	1.39%
2020/10/07	0	0.00	20	35.21	35.50	-20	363	-5.50%
2020/10/06	2	35.05	18	35.11	35.30	-16	371	-4.31%
2020/10/05	0	0.00	21	34.86	34.95	-21	387	-5.43%
2020/09/30	0	0.00	25	34.90	34.90	-25	417	-5.99%
2020/09/29	3	34.80	6	34.86	35.00	-3	449	-0.67%
2020/09/28	0	0.00	27	34.69	34.65	-27	475	-5.68%
2020/09/25	0	0.00	69	34.42	34.40	-69	505	-13.64%
2020/09/24	3	34.73	57	34.76	34.50	-54	527	-10.25%
2020/09/23	0	0.00	16	35.31	35.30	-16	535	-2.99%
2020/09/22	0	0.00	9	35.73	35.60	-9	547	-1.64%
2020/09/21	8	36.32	0	0.00	36.35	8	547	1.46%
2020/09/18	46	36.07	23	36.20	36.20	23	547	4.20%
2020/09/17	22	35.57	17	35.56	35.95	5	545	0.92%
2020/09/16	30	35.53	2	35.50	35.60	28	547	5.12%
2020/09/15	47	35.78	18	35.58	35.70	29	553	5.24%
2020/09/14	81	34.56	2	34.85	34.90	79	549	14.37%
2020/09/11	0	0.00	19	34.56	34.45	-19	548	-3.46%
2020/09/10	12	34.71	10	34.65	34.60	2	551	0.36%
2020/09/09	0	0.00	12	34.79	34.90	-12	554	-2.16%
2020/09/08	2	34.90	23	34.88	34.90	-21	562	-3.73%
2020/09/07	0	0.00	20	34.98	34.90	-20	575	-3.48%
2020/09/04	0	0.00	28	34.76	34.80	-28	591	-4.74%
2020/09/03	24	34.95	14	34.91	34.95	10	598	1.67%
2020/09/02	6	34.94	26	34.89	34.75	-20	605	-3.30%
2020/09/01	0	0.00	11	34.88	35.00	-11	616	-1.79%
2020/08/31	0	0.00	6	35.05	35.05	-6	628	-0.95%
2020/08/28	0	0.00	22	35.08	35.25	-22	632	-3.48%
2020/08/27	15	35.35	11	35.23	35.30	4	644	0.62%
2020/08/26	12	35.20	10	35.05	35.30	2	656	0.30%
2020/08/25	0	0.00	15	34.93	35.00	-15	661	-2.27%
2020/08/24	6	34.89	4	34.84	34.90	2	662	0.30%
2020/08/21	20	34.67	17	34.61	35.10	3	667	0.45%
2020/08/20	21	34.40	100	34.75	34.50	-79	668	-11.83%
2020/08/19	4	35.55	31	35.63	35.35	-27	666	-4.05%
2020/08/18	24	35.86	0	0.00	35.85	24	659	3.64%
2020/08/17	22	35.99	0	0.00	36.00	22	665	3.31%
2020/08/14	10	35.92	4	35.86	35.90	6	668	0.90%
2020/08/13	31	36.04	0	0.00	36.05	31	672	4.61%
2020/08/12	12	35.90	11	35.90	35.95	1	676	0.15%
2020/08/11	7	36.15	27	36.12	36.10	-20	679	-2.94%
2020/08/10	19	35.95	9	36.21	36.20	10	680	1.47%
2020/08/07	0	0.00	36	35.52	35.55	-36	684	-5.26%
2020/08/06	1	35.70	14	35.75	35.65	-13	686	-1.89%
2020/08/05	0	0.00	1	35.75	35.75	-1	690	-0.14%
2020/08/04	4	35.30	28	35.49	35.60	-24	694	-3.46%
2020/08/03	1	35.60	54	35.45	35.25	-53	697	-7.60%
2020/07/31	1	35.15	21	35.68	35.65	-20	699	-2.86%
2020/07/30	0	0.00	1	35.80	35.80	-1	701	-0.14%
2020/07/29	24	35.25	46	35.52	35.80	-22	704	-3.12%
2020/07/28	8	35.45	37	35.29	35.40	-29	708	-4.09%
2020/07/27	59	35.83	83	35.65	35.35	-24	710	-3.38%
2020/07/24	28	36.27	22	36.27	36.00	6	712	0.84%
2020/07/23	30	36.70	18	36.63	36.55	12	711	1.69%
2020/07/22	16	36.62	3	36.65	36.65	13	714	1.82%
2020/07/21	74	36.21	6	36.18	36.25	68	712	9.54%
2020/07/20	29	35.74	8	35.67	35.70	21	711	2.95%
2020/07/17	0	0.00	3	36.28	36.05	-3	714	-0.42%
2020/07/16	0	0.00	55	36.73	36.50	-55	722	-7.61%
2020/07/15	54	36.84	57	36.61	36.85	-3	734	-0.41%
2020/07/14	5	36.60	64	36.64	36.55	-59	741	-7.95%
2020/07/13	3	36.88	136	36.81	36.75	-133	742	-17.91%	大賣/鉅額交易
2020/07/10	5	36.60	27	36.87	36.75	-22	749	-2.94%
2020/07/09	9	37.79	3	37.82	37.60	6	747	0.80%
2020/07/08	1	39.60	22	39.64	39.85	-21	722	-2.91%
2020/07/07	59	40.02	32	39.95	39.70	27	697	3.87%
2020/07/06	6	39.86	0	0.00	40.00	6	682	0.88%
2020/07/03	32	39.24	0	0.00	39.40	32	664	4.82%
2020/07/02	9	38.86	0	0.00	38.95	9	652	1.38%
2020/07/01	20	38.43	0	0.00	38.75	20	650	3.07%
2020/06/30	0	0.00	6	38.28	38.25	-6	644	-0.93%
2020/06/29	6	38.05	19	38.06	38.15	-13	652	-1.99%
2020/06/24	11	38.50	3	38.40	38.35	8	653	1.23%
2020/06/23	9	38.11	7	38.37	38.10	2	658	0.30%
2020/06/22	21	37.99	7	38.25	38.15	14	665	2.10%
2020/06/19	19	37.52	7	37.48	37.45	12	672	1.78%
2020/06/18	0	0.00	27.6	37.36	37.35	-27.6	676	-4.08%
2020/06/17	20	37.35	7	37.60	37.40	13	677	1.92%
2020/06/16	10	37.44	8	37.45	37.50	2	688	0.29%
2020/06/15	5	37.21	4	37.43	37.05	1	722	0.14%
2020/06/12	20	37.26	42	37.16	37.45	-22	736	-2.99%
2020/06/11	7	38.20	62	38.00	38.00	-55	739	-7.44%
2020/06/10	2	38.00	8	38.01	38.00	-6	743	-0.81%
2020/06/09	17	38.19	33	38.01	38.10	-16	763	-2.10%
2020/06/08	1	38.45	0	0.00	38.40	1	783	0.13%
2020/06/05	3	38.50	1	38.45	38.40	2	782	0.26%
2020/06/04	1	38.25	11	38.22	38.35	-10	790	-1.26%
2020/06/03	6	38.24	3	38.20	38.40	3	826	0.36%
2020/06/02	17	37.67	0	0.00	37.75	17	823	2.07%
2020/06/01	0	0.00	9	37.44	37.45	-9	824	-1.09%
2020/05/29	0	0.00	22	37.29	37.20	-22	825	-2.66%
2020/05/27	23	37.50	13	37.44	37.45	10	855	1.17%
2020/05/26	15	37.50	18	37.45	37.40	-3	882	-0.34%
2020/05/25	5	37.27	7	37.09	37.15	-2	883	-0.23%
2020/05/22	6	37.27	21	37.59	37.10	-15	900	-1.67%
2020/05/21	0	0.00	6	37.81	37.90	-6	911	-0.66%
2020/05/20	16	37.15	0	0.00	37.55	16	930	1.72%
2020/05/19	14	37.11	2	37.15	37.00	12	951	1.26%
2020/05/18	14	37.45	10	37.39	36.85	4	963	0.42%
2020/05/15	10	37.37	7	37.54	37.30	3	987	0.30%
2020/05/14	7	37.88	60	37.41	37.20	-53	1,012	-5.24%
2020/05/13	2	37.80	52	37.80	37.80	-50	1,051	-4.75%
2020/05/12	0	0.00	34	37.51	37.45	-34	1,070	-3.17%
2020/05/11	35	37.77	16	37.74	37.85	19	1,111	1.71%
2020/05/08	0	0.00	8	37.59	37.50	-8	1,165	-0.69%
2020/05/07	46	37.36	6	37.30	37.60	40	1,172	3.41%
2020/05/06	0	0.00	7	37.24	36.95	-7	1,188	-0.59%
2020/05/05	8	37.23	1	37.10	37.10	7	1,196	0.58%
2020/05/04	3	37.00	11	36.97	36.90	-8	1,202	-0.67%
2020/04/30	5	37.52	5	37.58	37.55	0	1,199	0.00%
2020/04/29	4	37.05	0	0.00	37.30	4	1,203	0.33%
2020/04/28	2	36.95	4	36.95	36.90	-2	1,200	-0.17%
2020/04/27	6	36.64	0	0.00	37.00	6	1,219	0.49%
2020/04/24	4	36.14	17	36.12	36.15	-13	1,225	-1.06%
2020/04/22	0	0.00	8	35.21	35.70	-8	1,235	-0.65%
2020/04/21	5	36.18	54	35.96	35.85	-49	1,239	-3.95%
2020/04/20	6	36.53	16	36.46	36.95	-10	1,231	-0.81%
2020/04/17	5	35.91	14	36.21	36.10	-9	1,222	-0.74%
2020/04/16	6	35.54	13	35.58	35.95	-7	1,212	-0.58%
2020/04/15	10	35.62	11	35.77	35.85	-1	1,211	-0.08%
2020/04/14	32	34.87	10	35.03	34.85	22	1,204	1.83%
2020/04/13	0	0.00	9	34.56	34.45	-9	1,201	-0.75%
2020/04/10	8	34.46	3	34.25	34.50	5	1,204	0.42%
2020/04/09	12	34.48	25	34.61	34.55	-13	1,205	-1.08%
2020/04/08	15	34.10	12	34.25	34.25	3	1,205	0.25%
2020/04/07	24	33.86	13	33.84	33.85	11	1,195	0.92%
2020/04/06	46	32.77	69	32.81	32.95	-23	1,187	-1.94%
2020/04/01	10	32.42	39	32.21	32.45	-29	1,179	-2.46%
2020/03/31	11	32.43	13	32.52	32.45	-2	1,182	-0.17%
2020/03/30	1	31.50	14	31.53	32.10	-13	1,181	-1.10%
2020/03/27	1	32.70	7	32.69	32.00	-6	1,201	-0.50%
2020/03/26	25	31.94	5	31.90	31.80	20	1,214	1.65%
2020/03/25	21	32.14	6	32.48	31.70	15	1,213	1.24%
2020/03/24	5	30.18	13	30.84	30.95	-8	1,235	-0.65%
2020/03/23	30	29.52	63	29.49	29.45	-33	1,250	-2.64%
2020/03/20	16	30.85	10	30.46	30.50	6	1,301	0.46%
2020/03/19	0	0.00	244	29.65	28.70	-244	1,324	-18.42%	大賣/鉅額交易
2020/03/18	1	31.55	229	31.78	31.50	-228	1,288	-17.70%	大賣/鉅額交易
2020/03/17	6	31.85	205	32.24	31.85	-199	1,268	-15.69%	大賣/鉅額交易
2020/03/16	6	33.25	249	34.41	33.25	-243	1,259	-19.29%	大賣/鉅額交易
2020/03/13	0	0.00	152	34.54	35.50	-152	1,236	-12.29%	大賣/鉅額交易
2020/03/12	30	36.57	46	36.85	36.30	-16	1,208	-1.32%
2020/03/11	6	38.10	61	38.43	38.10	-55	1,181	-4.65%
2020/03/10	21	37.94	180	38.25	38.70	-159	1,169	-13.59%	大賣/鉅額交易
2020/03/09	21	39.47	52	39.37	38.50	-31	1,147	-2.70%
2020/03/06	26	40.57	17	40.66	40.80	9	1,109	0.81%
2020/03/05	0	0.00	26	40.82	40.85	-26	1,103	-2.36%
2020/03/04	39	40.46	10	40.35	40.50	29	1,089	2.66%
2020/03/03	0	0.00	86	40.66	40.40	-86	1,083	-7.94%
2020/03/02	38	40.38	28	40.22	40.35	10	1,067	0.94%
2020/02/27	119	40.36	29	40.57	39.80	90	1,047	8.59%	大買/
2020/02/26	4	40.90	6	40.80	41.00	-2	1,013	-0.20%
2020/02/25	143	40.20	0	0.00	41.00	143	1,002	14.27%	大買/鉅額交易
2020/02/24	247	40.44	4	40.34	40.20	243	983	24.70%	大買/鉅額交易
2020/02/21	59	40.95	3	41.00	40.75	56	966	5.79%
2020/02/20	53	41.38	0	0.00	41.50	53	942	5.62%
2020/02/19	128	41.16	0	0.00	41.05	128	921	13.89%	大買/鉅額交易
2020/02/18	64	41.30	0	0.00	40.90	64	906	7.06%
2020/02/17	54	41.16	0	0.00	41.65	54	890	6.07%
2020/02/14	51	40.44	4	41.08	41.30	47	871	5.39%
2020/02/13	33	39.84	2	39.80	39.70	31	825	3.75%
2020/02/12	17	39.96	20	39.97	40.30	-3	805	-0.37%
2020/02/11	73	39.61	1	38.80	40.40	72	764	9.42%
2020/02/10	17	37.86	0	0.00	38.00	17	711	2.39%
2020/02/07	10	38.20	3	37.90	38.00	7	702	1.00%
2020/02/05	12	37.14	0	0.00	37.10	12	671	1.79%
2020/02/04	23	37.10	0	0.00	37.00	23	662	3.47%
2020/02/03	12	36.10	2	36.88	36.85	10	656	1.52%
2020/01/31	53	37.15	14	37.10	37.10	39	647	6.03%
2020/01/30	15	36.81	0	0.00	36.65	15	640	2.34%
2020/01/20	26	38.85	0	0.00	38.80	26	616	4.21%
2020/01/17	15	38.09	2	38.20	38.20	13	602	2.16%
2020/01/16	4	38.14	5	38.00	37.85	-1	595	-0.17%
2020/01/15	33	37.82	0	0.00	37.95	33	585	5.63%
2020/01/14	23	37.32	0	0.00	37.60	23	573	4.01%
2020/01/13	36	37.21	8	37.40	37.25	28	565	4.95%
2020/01/10	46	36.85	0	0.00	36.95	46	559	8.22%
2020/01/09	67	36.87	0	0.00	36.80	67	553	12.10%
2020/01/08	71	36.84	7	36.92	36.60	64	565	11.31%
2020/01/07	23	36.58	44	36.91	36.85	-21	562	-3.73%
2020/01/06	100	36.75	0	0.00	36.70	100	559	17.88%
2020/01/03	71	37.13	1	37.80	37.10	70	556	12.57%
2020/01/02	72	37.47	3	37.80	37.60	69	551	12.50%
2019/12/31	19	37.44	0	0.00	37.30	19	542	3.50%
2019/12/30	11	37.46	0	0.00	37.50	11	540	2.04%
2019/12/27	17	37.56	0	0.00	37.55	17	534	3.18%
2019/12/26	82	37.37	0	0.00	37.25	82	533	15.37%
2019/12/25	72	37.55	0	0.00	37.40	72	524	13.72%
2019/12/24	56	37.77	99	37.93	37.60	-43	519	-8.28%
2019/12/23	28	37.59	0	0.00	38.00	28	494	5.66%
2019/12/20	102	36.98	1	37.00	37.05	101	473	21.34%	大買/鉅額交易
2019/12/19	363	37.01	0	0.00	37.00	363	463	78.24%	大買/鉅額交易
2019/12/18	237	36.89	0	0.00	36.90	237	427	55.43%	大買/鉅額交易
2019/12/17	13	36.80	4	36.94	36.80	9	404	2.22%
2019/12/16	11	35.60	0	0.00	35.95	11	346	3.18%
2019/12/13	5	34.80	3	34.80	34.75	2	311	0.64%
2019/12/12	2	34.85	0	0.00	34.75	2	311	0.64%
2019/12/11	9	34.70	26	34.78	34.70	-17	310	-5.47%
2019/12/10	1	34.35	15	34.45	34.45	-14	307	-4.55%
2019/12/06	1	34.25	23	34.27	34.20	-22	314	-6.99%
2019/12/05	0	0.00	1	34.30	34.35	-1	319	-0.31%
2019/12/04	13	34.18	0	0.00	34.20	13	321	4.04%
2019/12/03	7	34.03	0	0.00	34.20	7	324	2.15%
2019/12/02	4	34.10	5	34.30	34.20	-1	326	-0.31%
2019/11/29	0	0.00	15	34.40	34.40	-15	325	-4.61%
2019/11/28	1	34.55	0	0.00	34.50	1	324	0.31%
2019/11/27	0	0.00	5	34.65	34.75	-5	327	-1.53%
2019/11/26	0	0.00	14	34.55	34.55	-14	328	-4.27%
2019/11/22	0	0.00	22	34.25	34.25	-22	327	-6.71%
2019/11/21	0	0.00	3	34.35	34.20	-3	335	-0.89%
2019/11/18	4	34.40	0	0.00	34.10	4	333	1.20%
2019/11/15	4	34.38	0	0.00	34.30	4	328	1.22%
2019/11/14	0	0.00	17	34.25	34.25	-17	325	-5.23%
2019/11/13	56	35.02	0	0.00	35.35	56	311	17.99%
2019/11/12	19	34.69	0	0.00	34.65	19	304	6.25%
2019/11/11	36	34.78	0	0.00	34.60	36	304	11.82%
2019/11/08	2	34.70	0	0.00	34.80	2	298	0.67%
2019/11/07	11	34.35	0	0.00	34.45	11	293	3.75%
2019/11/06	1	34.00	0	0.00	34.00	1	289	0.34%
2019/11/04	0	0.00	1	34.05	34.00	-1	291	-0.34%
2019/10/30	7	33.79	0	0.00	33.90	7	304	2.30%
2019/10/29	4	34.20	0	0.00	33.95	4	307	1.30%
2019/10/28	0	0.00	1	34.15	34.20	-1	310	-0.32%
2019/10/25	7	34.10	0	0.00	34.10	7	313	2.23%
2019/10/24	4	33.90	1	34.10	34.10	3	314	0.95%
2019/10/22	1	33.65	16	33.85	33.85	-15	315	-4.75%
2019/10/18	0	0.00	3	33.45	33.60	-3	315	-0.95%
2019/10/17	0	0.00	25	33.70	33.70	-25	316	-7.90%
2019/10/16	33	33.20	23	33.60	33.80	10	324	3.08%
2019/10/15	0	0.00	5	33.23	33.00	-5	316	-1.58%
2019/10/14	6	33.10	59	33.12	33.15	-53	339	-15.60%
2019/10/09	2	33.45	3	33.20	33.05	-1	360	-0.28%
2019/10/08	4	33.68	0	0.00	33.60	4	383	1.04%
2019/10/04	0	0.00	9	33.75	33.80	-9	421	-2.14%
2019/10/03	2	33.60	0	0.00	33.95	2	423	0.47%
2019/10/02	1	33.75	9	33.86	33.70	-8	429	-1.86%
2019/09/27	0	0.00	15	33.79	34.05	-15	435	-3.44%
2019/09/26	0	0.00	5	34.12	34.10	-5	435	-1.15%
2019/09/25	1	34.35	0	0.00	34.40	1	441	0.23%
2019/09/24	0	0.00	29	34.46	34.45	-29	442	-6.55%
2019/09/23	7	34.70	0	0.00	34.60	7	443	1.58%
2019/09/20	0	0.00	1	34.60	34.60	-1	442	-0.23%
2019/09/19	22	34.56	0	0.00	34.65	22	446	4.93%
2019/09/18	5	34.70	0	0.00	34.75	5	448	1.12%
2019/09/17	28	34.55	0	0.00	34.70	28	446	6.27%
2019/09/16	0	0.00	2	34.45	34.50	-2	451	-0.44%
2019/09/12	12	34.63	2	34.50	34.60	10	460	2.17%
2019/09/11	0	0.00	14	34.20	34.30	-14	464	-3.01%
2019/09/10	2	34.25	15	34.38	34.25	-13	468	-2.77%
2019/09/06	0	0.00	3	33.90	33.95	-3	469	-0.64%
2019/09/05	0	0.00	60	33.82	33.90	-60	467	-12.84%
2019/09/04	1	33.65	1	33.80	33.70	0	464	0.00%
2019/09/03	0	0.00	2	33.50	33.35	-2	462	-0.43%
2019/09/02	0	0.00	1	33.30	33.30	-1	461	-0.22%
2019/08/29	0	0.00	6	33.13	33.00	-6	458	-1.31%
2019/08/28	0	0.00	50	32.99	32.90	-50	458	-10.90%
2019/08/27	0	0.00	22	33.21	33.15	-22	459	-4.79%
2019/08/26	0	0.00	39	33.11	33.15	-39	457	-8.53%
2019/08/23	2	32.85	8	32.94	32.80	-6	452	-1.33%
2019/08/22	0	0.00	1	33.05	32.90	-1	457	-0.22%
2019/08/21	0	0.00	32	33.01	33.15	-32	458	-6.98%
2019/08/20	4	33.26	15	32.98	33.00	-11	458	-2.40%
2019/08/16	0	0.00	2	32.90	32.90	-2	462	-0.43%
2019/08/15	4	32.60	0	0.00	33.15	4	462	0.86%
2019/08/14	0	0.00	54	32.90	33.10	-54	459	-11.76%
2019/08/13	1	33.20	2	33.25	33.00	-1	458	-0.22%
2019/08/12	9	33.10	0	0.00	33.35	9	465	1.93%
2019/08/08	0	0.00	6	32.80	33.20	-6	466	-1.29%
2019/08/07	6	32.75	24	32.83	32.95	-18	463	-3.89%
2019/08/06	0	0.00	40	32.09	32.40	-40	462	-8.65%
2019/08/05	9	32.49	11	32.38	32.40	-2	464	-0.43%
2019/08/02	0	0.00	26	32.51	32.55	-26	463	-5.61%
2019/08/01	0	0.00	21	33.09	33.05	-21	458	-4.58%
2019/07/31	0	0.00	127	33.35	33.25	-127	460	-27.57%	大賣/鉅額交易
2019/07/30	0	0.00	72	33.67	33.65	-72	455	-15.81%
2019/07/29	0	0.00	31	33.85	33.90	-31	453	-6.83%
2019/07/26	0	0.00	12	33.98	33.95	-12	452	-2.65%
2019/07/25	10	33.99	0	0.00	34.05	10	451	2.22%
2019/07/24	0	0.00	49	34.06	34.10	-49	450	-10.89%
2019/07/23	13	34.11	0	0.00	34.25	13	447	2.91%
2019/07/22	2	33.90	1	34.00	33.90	1	445	0.22%
2019/07/19	0	0.00	29	34.07	34.05	-29	444	-6.53%
2019/07/18	15	33.92	0	0.00	34.00	15	444	3.37%
2019/07/17	8	34.34	23	34.10	34.05	-15	437	-3.43%
2019/07/16	23	34.69	95	34.71	34.65	-72	426	-16.87%
2019/07/15	35	36.90	0	0.00	36.95	35	399	8.76%
2019/07/12	44	36.90	10	36.93	36.95	34	373	9.09%
2019/07/11	86	36.55	3	36.80	36.85	83	348	23.83%
2019/07/10	77	35.85	16	35.98	36.00	61	322	18.94%
2019/07/09	0	0.00	9	35.76	35.80	-9	308	-2.92%
2019/07/08	82	35.78	2	35.75	35.80	80	306	26.14%
2019/07/05	17	35.75	5	35.71	35.75	12	302	3.97%
2019/07/04	101	35.67	2	35.70	35.75	99	303	32.62%	大買/
2019/07/03	8	35.48	2	35.35	35.45	6	299	2.01%
2019/07/02	40	35.43	2	35.40	35.45	38	307	12.36%
2019/07/01	0	0.00	3	35.65	35.65	-3	305	-0.98%
2019/06/28	15	35.37	4	35.29	35.60	11	302	3.64%
2019/06/27	4	35.30	5	35.37	35.35	-1	308	-0.32%
2019/06/26	0	0.00	8	35.31	35.40	-8	313	-2.55%
2019/06/25	12	35.55	3	35.30	35.55	9	311	2.89%
2019/06/24	0	0.00	2	35.53	35.60	-2	311	-0.64%
2019/06/21	11	35.75	7	35.66	35.50	4	311	1.29%
2019/06/20	28	35.20	2	35.35	35.40	26	307	8.45%
2019/06/19	0	0.00	3	35.00	35.10	-3	298	-1.00%
2019/06/18	0	0.00	3	34.52	34.80	-3	291	-1.03%
2019/06/17	1	34.20	2	34.30	34.15	-1	290	-0.34%
2019/06/14	0	0.00	48	34.26	34.40	-48	289	-16.56%
2019/06/13	0	0.00	3	34.17	34.30	-3	293	-1.02%
2019/06/12	0	0.00	3	34.27	34.25	-3	298	-1.01%
2019/06/11	0	0.00	2	34.33	34.45	-2	309	-0.65%
2019/06/10	0	0.00	3	34.10	34.05	-3	318	-0.94%
2019/06/06	0	0.00	9	33.96	34.25	-9	321	-2.80%
2019/06/05	0	0.00	22	33.87	33.85	-22	324	-6.78%
2019/06/04	2	33.85	2	33.80	33.85	0	328	0.00%
2019/06/03	2	34.13	0	0.00	34.05	2	330	0.61%
2019/05/31	0	0.00	3	34.10	34.15	-3	332	-0.90%
2019/05/30	0	0.00	2	33.83	33.75	-2	333	-0.60%
2019/05/29	0	0.00	92	33.82	33.75	-92	341	-26.90%
2019/05/28	45	34.40	17	34.29	34.40	28	337	8.29%
2019/05/27	0	0.00	9	34.27	34.20	-9	337	-2.67%
2019/05/24	0	0.00	11	34.18	34.65	-11	339	-3.24%
2019/05/23	0	0.00	3	33.98	33.95	-3	336	-0.89%
2019/05/22	0	0.00	11	34.06	34.15	-11	337	-3.26%
2019/05/21	2	34.00	2	34.13	34.10	0	342	0.00%
2019/05/20	4	34.10	5	34.04	34.00	-1	341	-0.29%
2019/05/17	0	0.00	8	34.39	34.70	-8	342	-2.34%
2019/05/16	0	0.00	4	34.43	34.95	-4	337	-1.19%
2019/05/15	0	0.00	2	34.63	34.65	-2	341	-0.59%
2019/05/14	0	0.00	13	33.87	34.15	-13	345	-3.76%
2019/05/13	0	0.00	2	34.08	34.00	-2	342	-0.58%
2019/05/10	2	34.60	7	34.69	34.50	-5	345	-1.45%
2019/05/09	11	34.56	6	34.79	34.85	5	343	1.46%
2019/05/08	0	0.00	46	34.93	34.90	-46	340	-13.50%
2019/05/07	0	0.00	2	35.23	35.20	-2	338	-0.59%
2019/05/06	0	0.00	3	35.33	35.25	-3	337	-0.89%
2019/05/03	0	0.00	3	35.57	35.60	-3	335	-0.90%
2019/05/02	0	0.00	2	35.33	35.50	-2	333	-0.60%
2019/04/30	0	0.00	3	35.32	35.25	-3	336	-0.89%
2019/04/29	0	35.60	3	35.32	35.30	-3	337	-0.89%
2019/04/26	0	0.00	3	35.43	35.45	-3	337	-0.89%
2019/04/25	0	0.00	4	35.53	35.50	-4	338	-1.18%
2019/04/24	0	0.00	2	35.35	35.30	-2	340	-0.59%
2019/04/23	0	0.00	1	35.45	35.45	-1	338	-0.30%
2019/04/22	0	0.00	1	35.50	35.50	-1	338	-0.30%
2019/04/18	0	0.00	1	35.20	35.20	-1	337	-0.30%
2019/04/17	0	0.00	4	35.50	35.55	-4	336	-1.19%
2019/04/12	2	35.55	0	0.00	35.50	2	334	0.60%
2019/04/10	5	35.64	0	0.00	35.80	5	331	1.51%
2019/04/09	10	35.49	0	0.00	35.45	10	325	3.07%
2019/04/03	6	35.41	3	35.37	35.30	3	307	0.98%
2019/04/02	4	35.43	0	0.00	35.50	4	301	1.33%
2019/04/01	5	35.40	0	0.00	35.40	5	299	1.67%
2019/03/29	4	35.26	27	35.29	35.40	-23	289	-7.95%
2019/03/28	5	35.53	2	35.45	35.40	3	282	1.06%
2019/03/27	8	35.58	0	0.00	35.60	8	281	2.84%
2019/03/26	4	35.43	3	35.35	35.40	1	277	0.36%
2019/03/25	4	35.33	3	35.33	35.25	1	277	0.36%
2019/03/22	4	35.76	1	35.80	35.75	3	272	1.10%
2019/03/21	4	35.76	2	35.75	35.70	2	270	0.74%
2019/03/20	4	35.59	4	35.55	35.80	0	267	0.00%
2019/03/19	11	35.74	5	35.67	35.60	6	262	2.29%
2019/03/18	8	35.66	3	35.62	35.70	5	253	1.97%
2019/03/15	11	35.80	0	0.00	35.70	11	247	4.45%
2019/03/14	13	35.73	2	35.70	35.65	11	241	4.55%
2019/03/13	73	35.47	1	35.25	35.60	72	231	31.09%
2019/03/12	8	35.03	3	35.00	35.00	5	224	2.23%
2019/03/11	78	34.83	0	0.00	34.85	78	219	35.54%
2019/03/08	10	34.43	0	0.00	34.50	10	218	4.58%
2019/03/07	14	34.79	0	0.00	34.80	14	215	6.50%
2019/03/06	27	34.96	3	34.90	34.85	24	212	11.29%
2019/03/05	13	35.09	0	0.00	35.05	13	211	6.15%
2019/03/04	53	34.90	3	35.00	35.10	50	208	24.00%
2019/02/27	11	34.15	2	34.20	34.20	9	196	4.58%
2019/02/26	9	34.07	0	0.00	34.05	9	195	4.60%
2019/02/25	17	34.06	0	0.00	33.95	17	194	8.75%
2019/02/22	14	33.92	2	33.93	33.85	12	189	6.33%
2019/02/21	8	33.86	2	33.78	33.80	6	189	3.16%
2019/02/20	20	33.90	0	0.00	33.95	20	188	10.61%
2019/02/19	13	33.89	0	0.00	33.95	13	185	7.02%
2019/02/18	18	33.96	0	0.00	33.90	18	185	9.72%
2019/02/15	15	33.77	0	0.00	33.55	15	184	8.15%
2019/02/14	23	33.59	0	0.00	33.60	23	182	12.58%
2019/02/13	17	33.26	0	0.00	33.25	17	178	9.54%
2019/02/12	3	33.10	0	0.00	33.20	3	174	1.72%
2019/02/11	6	32.80	0	0.00	32.80	6	176	3.40%
2019/01/30	5	33.17	0	0.00	33.20	5	169	2.95%
2019/01/29	12	33.02	0	0.00	33.20	12	172	6.96%
2019/01/28	19	33.11	45	33.10	33.10	-26	172	-15.07%
2019/01/25	5	32.89	33	32.91	33.00	-28	174	-16.08%
2019/01/24	8	32.87	0	0.00	32.75	8	174	4.58%
2019/01/23	2	32.85	0	0.00	33.00	2	176	1.14%
2019/01/22	18	32.98	0	0.00	32.90	18	177	10.12%
2019/01/21	16	32.86	1	32.70	33.00	15	177	8.47%
2019/01/18	8	32.70	1	32.60	32.65	7	184	3.79%
2019/01/17	15	32.36	3	32.40	32.55	12	198	6.03%
2019/01/16	36	32.43	57	32.44	32.35	-21	206	-10.19%
2019/01/15	24	32.33	0	0.00	32.20	24	206	11.63%
2019/01/14	19	32.24	0	0.00	32.25	19	206	9.20%
2019/01/11	27	32.41	1	32.40	32.50	26	210	12.35%
2019/01/10	1	32.45	0	0.00	32.50	1	212	0.47%
2019/01/09	11	32.44	1	32.35	32.45	10	218	4.59%
2019/01/08	5	32.18	0	0.00	32.20	5	228	2.18%
2019/01/07	9	32.26	5	32.23	32.00	4	235	1.70%
2019/01/04	14	31.81	1	31.65	31.85	13	246	5.28%
2019/01/03	15	31.99	9	31.80	31.80	6	272	2.20%
2019/01/02	8	31.89	0	0.00	31.85	8	274	2.91%
2018/12/28	5	31.80	4	31.75	31.80	1	278	0.36%
2018/12/27	18	31.76	6	31.73	31.80	12	290	4.13%
2018/12/26	17	31.64	6	31.68	31.20	11	301	3.65%
2018/12/25	9	31.64	2	31.50	31.45	7	302	2.31%
2018/12/24	7	31.91	7	31.74	31.80	0	301	0.00%
2018/12/21	12	31.80	4	31.70	32.00	8	311	2.57%
2018/12/20	8	31.86	1	31.65	31.60	7	314	2.23%
2018/12/19	10	32.08	1	32.05	31.90	9	315	2.85%
2018/12/18	21	32.41	5	32.45	31.95	16	323	4.95%
2018/12/17	18	32.71	5	32.51	32.70	13	338	3.84%
2018/12/14	18	32.67	5	32.58	32.70	13	344	3.77%
2018/12/13	11	32.82	6	32.76	32.70	5	348	1.43%
2018/12/12	25	32.60	9	32.51	32.70	16	357	4.48%
2018/12/11	9	32.41	7	32.26	32.50	2	360	0.56%
2018/12/10	0	0.00	10	32.36	32.10	-10	364	-2.74%
2018/12/07	0	0.00	3	32.15	32.40	-3	368	-0.81%
2018/12/06	2	31.68	17	31.68	31.65	-15	375	-3.99%
2018/12/05	5	32.44	60	32.28	32.20	-55	378	-14.54%
2018/12/04	1	33.00	32	33.06	33.00	-31	382	-8.09%
2018/12/03	38	33.12	4	33.18	33.10	34	403	8.43%
2018/11/30	28	32.70	90	32.58	32.50	-62	410	-15.10%
2018/11/29	21	32.81	12	32.73	32.65	9	454	1.98%
2018/11/28	59	32.48	12	32.25	32.65	47	462	10.16%
2018/11/27	26	32.05	12	31.97	32.20	14	466	3.00%
2018/11/26	18	32.10	11	32.07	31.90	7	476	1.47%
2018/11/23	25	31.89	18	31.83	31.80	7	484	1.44%
2018/11/22	14	31.99	2	31.93	31.85	12	496	2.42%
2018/11/21	9	31.98	8	31.96	31.85	1	533	0.19%
2018/11/20	32	31.93	19	31.85	32.15	13	599	2.17%
2018/11/19	0	0.00	7	32.02	31.95	-7	604	-1.16%
2018/11/16	2	31.88	14	32.04	32.05	-12	605	-1.98%
2018/11/15	0	0.00	18	31.97	32.05	-18	608	-2.96%
2018/11/14	1	31.95	13	31.95	31.90	-12	613	-1.96%
2018/11/13	1	31.85	13	31.77	31.90	-12	615	-1.95%
2018/11/12	8	31.94	13	31.79	32.00	-5	617	-0.81%
2018/11/09	3	31.70	29	31.53	31.65	-26	620	-4.19%
2018/11/08	9	31.83	23	31.77	31.90	-14	626	-2.23%
2018/11/07	0	0.00	5	31.39	31.40	-5	630	-0.79%
2018/11/06	1	31.45	9	31.32	31.20	-8	646	-1.24%
2018/11/05	5	31.52	13	31.45	31.45	-8	650	-1.23%
2018/11/02	9	31.29	5	31.27	31.40	4	658	0.61%
2018/11/01	5	31.15	7	31.12	31.10	-2	663	-0.30%
2018/10/31	5	30.77	7	30.76	30.70	-2	662	-0.30%
2018/10/30	5	30.35	5	30.30	30.15	0	660	0.00%
2018/10/29	0	0.00	14	30.35	30.30	-14	663	-2.11%
2018/10/26	97	30.61	18	30.33	30.80	79	668	11.82%
2018/10/25	9	30.27	22	30.37	30.40	-13	665	-1.95%
2018/10/24	116	31.28	11	30.95	31.40	105	655	16.02%	大買/鉅額交易
2018/10/23	8	31.44	69	31.38	31.30	-61	653	-9.34%
2018/10/22	41	31.63	5	31.56	31.45	36	652	5.52%
2018/10/19	4	31.51	9	31.43	31.30	-5	658	-0.76%
2018/10/18	20	31.58	17	31.51	31.50	3	676	0.44%
2018/10/17	59	31.63	8	31.78	31.55	51	683	7.46%
2018/10/16	6	31.99	12	31.96	31.60	-6	2,093	-0.29%
2018/10/15	5	31.53	9	31.48	31.70	-4	2,086	-0.19%
2018/10/12	14	31.36	10	31.11	31.50	4	2,082	0.19%
2018/10/11	4	31.16	49	31.20	31.20	-45	2,073	-2.17%
2018/10/09	5	32.33	21	32.42	32.30	-16	2,055	-0.78%
2018/10/08	8	32.04	26	32.01	32.00	-18	2,063	-0.87%
2018/10/05	4	32.14	90	32.25	32.10	-86	2,066	-4.16%
2018/10/04	2	33.15	84	33.14	33.00	-82	2,082	-3.94%
2018/10/03	0	0.00	15	33.58	33.60	-15	2,090	-0.72%
2018/10/02	0	0.00	5	33.56	33.50	-5	2,116	-0.24%
2018/10/01	0	0.00	20	33.49	33.55	-20	2,136	-0.94%
2018/09/28	1	33.75	40	33.63	33.60	-39	2,144	-1.82%
2018/09/27	0	0.00	17	33.62	33.60	-17	2,151	-0.79%
2018/09/26	0	0.00	10	33.59	33.60	-10	2,163	-0.46%
2018/09/25	2	33.63	15	33.64	33.70	-13	2,166	-0.60%
2018/09/21	6	33.20	406	33.24	33.20	-400	2,166	-18.46%	大賣/鉅額交易
2018/09/20	0	0.00	100	33.82	33.85	-100	2,154	-4.64%
2018/09/19	2	34.00	64	33.95	33.85	-62	2,157	-2.87%
2018/09/18	1	33.95	100	34.11	33.85	-99	2,158	-4.59%
2018/09/17	0	0.00	35	34.40	34.35	-35	2,161	-1.62%
2018/09/14	0	0.00	60	34.31	34.30	-60	2,163	-2.77%
2018/09/13	3	34.15	46	34.15	34.30	-43	2,172	-1.98%
2018/09/12	4	33.93	101	33.93	34.00	-97	2,177	-4.45%	大賣/
2018/09/11	4	34.13	43	34.01	34.15	-39	2,184	-1.79%
2018/09/10	65	33.89	73	33.79	33.80	-8	2,193	-0.36%
2018/09/07	179	33.84	102	33.82	33.80	77	2,200	3.50%	大買/大賣/
2018/09/06	12	33.99	39	33.96	34.00	-27	2,190	-1.23%
2018/09/05	87	34.11	294	34.22	34.00	-207	2,220	-9.32%	大賣/鉅額交易
2018/09/04	128	35.76	7	35.65	35.30	121	2,199	5.50%	大買/鉅額交易
2018/09/03	23	35.76	28	35.88	35.60	-5	2,243	-0.22%
2018/08/31	110	35.95	1	35.90	36.00	109	2,250	4.84%	大買/鉅額交易
2018/08/30	17	35.89	39	35.90	35.95	-22	2,261	-0.97%
2018/08/29	156	35.94	3	36.30	36.00	153	2,264	6.76%	大買/鉅額交易
2018/08/28	80	36.20	41	36.36	36.00	39	2,282	1.71%
2018/08/27	438	35.52	19	35.28	35.95	419	2,285	18.33%	大買/鉅額交易
2018/08/24	48	34.09	86	34.11	34.00	-38	2,237	-1.70%
2018/08/23	9	34.22	8	34.19	34.30	1	2,264	0.04%
2018/08/22	21	34.44	62	34.42	34.30	-41	2,326	-1.76%
2018/08/21	22	34.55	62	34.49	34.65	-40	2,368	-1.69%
2018/08/20	19	34.53	75	34.53	34.35	-56	2,524	-2.22%
2018/08/17	17	34.41	71	34.38	34.20	-54	2,621	-2.06%
2018/08/16	0	0.00	78	34.01	34.20	-78	2,780	-2.81%
2018/08/15	2	34.33	91	34.08	34.55	-89	2,825	-3.15%
2018/08/14	3	34.28	61	34.49	34.40	-58	2,863	-2.03%
2018/08/13	10	33.82	119	34.59	34.05	-109	2,949	-3.69%	大賣/鉅額交易
2018/08/10	13	35.63	12	35.46	35.30	1	3,010	0.03%
2018/08/09	0	0.00	5	35.91	35.85	-5	3,127	-0.16%
2018/08/08	80	35.89	3	35.93	35.95	77	3,244	2.37%
2018/08/07	0	0.00	5	35.47	35.55	-5	3,270	-0.15%
2018/08/06	8	35.29	4	35.40	35.25	4	3,342	0.12%
2018/08/03	22	35.43	2	35.45	35.50	20	3,386	0.59%
2018/08/02	23	35.67	18	35.57	35.40	5	3,385	0.15%
2018/08/01	33	35.92	9	35.91	35.75	24	3,379	0.71%
2018/07/31	11	35.47	16	35.41	35.45	-5	3,377	-0.15%
2018/07/30	15	35.57	5	35.43	35.60	10	3,378	0.30%
2018/07/27	19	35.83	3	35.88	35.90	16	3,374	0.47%
2018/07/26	14	35.99	0	0.00	35.90	14	3,372	0.42%
2018/07/25	59	35.89	30	35.42	36.30	29	3,365	0.86%
2018/07/24	1	35.30	40	35.33	35.20	-39	3,344	-1.17%
2018/07/23	1	35.40	58	35.54	35.20	-57	3,338	-1.71%
2018/07/20	0	0.00	111	34.86	35.00	-111	1,924	-5.77%	大賣/鉅額交易
2018/07/19	1	35.20	103	35.43	35.15	-102	1,922	-5.31%	大賣/鉅額交易
2018/07/18	0	0.00	34	35.32	35.50	-34	1,935	-1.76%
2018/07/17	0	0.00	63	35.34	35.05	-63	1,937	-3.25%
2018/07/16	0	0.00	101	35.58	35.55	-101	1,930	-5.23%	大賣/鉅額交易
2018/07/13	0	0.00	27	35.62	36.00	-27	1,921	-1.40%
2018/07/12	9	34.64	4	34.46	34.80	5	1,918	0.26%
2018/07/11	10	36.90	28	36.87	36.90	-18	1,898	-0.95%
2018/07/10	0	0.00	26	36.65	37.40	-26	1,884	-1.38%
2018/07/09	12	36.64	18	36.41	37.00	-6	1,861	-0.32%
2018/07/06	5	36.20	7	37.33	36.20	-2	1,846	-0.11%
2018/07/05	2	37.45	19	37.64	37.20	-17	1,841	-0.92%
2018/07/04	0	0.00	11	37.51	37.75	-11	1,836	-0.60%
2018/07/03	1	37.90	2	38.00	37.70	-1	1,826	-0.05%
2018/07/02	5	37.90	12	37.93	37.75	-7	1,826	-0.38%
2018/06/29	3	37.60	9	37.81	37.70	-6	1,822	-0.33%
2018/06/28	2	37.50	10	37.64	37.40	-8	1,820	-0.44%
2018/06/27	2	37.90	10	37.44	38.00	-8	1,814	-0.44%
2018/06/26	13	37.17	41	37.50	37.15	-28	1,820	-1.54%
2018/06/25	8	38.11	2	38.00	37.90	6	1,824	0.33%
2018/06/22	18	37.52	6	37.50	37.50	12	1,829	0.66%
2018/06/21	14	38.06	1	37.90	37.95	13	1,824	0.71%
2018/06/20	11	37.64	8	37.49	37.75	3	1,829	0.16%
2018/06/19	13	38.29	9	38.31	38.00	4	1,853	0.22%
2018/06/15	7	38.32	37	39.32	39.35	-30	1,871	-1.60%
2018/06/14	40	38.78	24	38.64	38.50	16	1,873	0.85%
2018/06/13	29	39.02	154	39.19	38.90	-125	1,910	-6.54%	大賣/鉅額交易
2018/06/12	0	0.00	174	40.33	40.25	-174	1,874	-9.28%	大賣/鉅額交易
2018/06/11	36	41.35	68	41.13	41.10	-32	1,851	-1.73%
2018/06/08	0	0.00	81	40.29	40.10	-81	1,801	-4.50%
2018/06/07	39	40.33	6	40.28	40.20	33	1,798	1.84%
2018/06/06	3	40.00	18	40.06	40.00	-15	1,779	-0.84%
2018/06/05	2	40.20	47	40.35	40.10	-45	1,771	-2.54%
2018/06/04	6	40.05	1	40.00	40.05	5	1,746	0.29%
2018/06/01	9	39.49	0	0.00	39.80	9	1,708	0.53%
2018/05/31	11	39.90	21	39.80	39.25	-10	1,693	-0.59%
2018/05/30	95	38.84	3	38.80	39.40	92	1,666	5.52%
2018/05/29	133	39.77	1	39.20	39.10	132	1,607	8.21%	大買/鉅額交易
2018/05/28	179	40.05	11	39.92	39.30	168	1,564	10.74%	大買/鉅額交易
2018/05/25	42	41.74	354	41.86	41.70	-312	1,408	-22.15%	大賣/鉅額交易
2018/05/24	84	41.95	28	41.62	42.15	56	1,312	4.27%
2018/05/23	87	39.62	38	39.60	40.25	49	1,168	4.19%
2018/05/22	54	40.75	26	40.45	40.00	28	1,119	2.50%
2018/05/21	58	40.67	26	40.81	41.05	32	1,078	2.97%
2018/05/18	284	39.95	28	39.65	40.15	256	990	25.83%	大買/鉅額交易
2018/05/17	258	39.88	26	39.75	40.25	232	921	25.18%	大買/鉅額交易
2018/05/16	49	38.77	28	38.05	39.15	21	808	2.60%
2018/05/15	4	35.74	52	35.89	36.00	-48	703	-6.82%
2018/05/14	3	36.18	88	36.10	36.35	-85	692	-12.27%
2018/05/11	0	0.00	34	34.02	34.95	-34	629	-5.40%
2018/05/10	1	33.25	32	33.30	33.20	-31	589	-5.26%
2018/05/09	5	33.20	18	33.18	33.20	-13	596	-2.18%
2018/05/08	0	0.00	45	33.12	33.25	-45	603	-7.46%
2018/05/07	0	0.00	66	32.85	32.95	-66	603	-10.94%
2018/05/04	0	0.00	40	32.90	32.80	-40	606	-6.60%
2018/05/03	0	0.00	24	32.99	32.95	-24	609	-3.94%
2018/05/02	7	33.00	43	32.94	33.00	-36	620	-5.80%
2018/04/30	6	32.97	6	32.89	33.00	0	620	0.00%
2018/04/27	2	32.78	8	32.74	32.70	-6	625	-0.96%
2018/04/26	1	32.80	6	32.78	32.70	-5	627	-0.80%
2018/04/25	1	32.60	28	32.72	32.80	-27	634	-4.26%
2018/04/24	0	0.00	63	32.79	32.75	-63	635	-9.91%
2018/04/23	0	0.00	38	33.13	33.50	-38	634	-5.99%
2018/04/20	3	33.27	34	33.15	33.30	-31	634	-4.89%
2018/04/19	0	0.00	1	33.30	33.30	-1	641	-0.16%
2018/04/18	3	32.97	3	33.02	32.95	0	645	0.00%
2018/04/17	0	0.00	8	33.03	33.00	-8	647	-1.24%
2018/04/16	3	33.40	2	33.13	33.10	1	649	0.15%
2018/04/13	0	0.00	6	33.53	33.50	-6	647	-0.93%
2018/04/12	0	0.00	5	33.60	33.55	-5	649	-0.77%
2018/04/11	0	0.00	4	33.74	33.80	-4	653	-0.61%
2018/04/10	0	0.00	2	33.40	33.45	-2	655	-0.31%
2018/04/09	2	33.10	1	33.05	33.05	1	662	0.15%
2018/04/03	2	33.10	2	33.13	33.20	0	660	0.00%
2018/04/02	14	33.45	0	0.00	33.45	14	661	2.12%
2018/03/30	19	33.24	0	0.00	33.25	19	662	2.87%
2018/03/29	23	33.17	0	0.00	33.05	23	665	3.46%
2018/03/28	37	33.48	0	0.00	33.35	37	656	5.64%
2018/03/27	60	33.93	1	33.85	33.85	59	645	9.14%
2018/03/26	11	33.58	0	0.00	33.65	11	639	1.72%
2018/03/23	48	33.41	3	33.52	33.45	45	640	7.02%
2018/03/22	21	34.18	28	34.13	34.20	-7	634	-1.10%
2018/03/21	2	33.60	26	33.33	33.65	-24	605	-3.97%
2018/03/20	0	0.00	26	32.63	32.75	-26	574	-4.53%
2018/03/19	22	32.52	67	32.52	32.60	-45	563	-7.99%
2018/03/16	0	0.00	21	30.78	30.95	-21	518	-4.05%
2018/03/15	1	30.90	0	0.00	30.75	1	524	0.19%
2018/03/14	0	0.00	48	30.86	30.80	-48	528	-9.07%
2018/03/13	1	31.20	24	30.57	31.05	-23	526	-4.37%
2018/03/12	1	30.45	18	30.40	30.45	-17	520	-3.27%
2018/03/09	0	0.00	27	30.14	30.30	-27	533	-5.06%
2018/03/08	1	30.20	6	29.98	30.10	-5	545	-0.92%
2018/03/07	0	0.00	17	29.67	29.60	-17	556	-3.06%
2018/03/06	1	29.60	20	29.59	29.55	-19	560	-3.39%
2018/03/02	0	0.00	8	29.73	29.70	-8	571	-1.40%
2018/03/01	0	0.00	16	30.06	30.00	-16	569	-2.81%
2018/02/27	10	30.10	65	30.00	30.10	-55	569	-9.66%
2018/02/26	9	29.83	35	29.86	29.85	-26	569	-4.57%
2018/02/23	19	29.74	0	0.00	29.75	19	571	3.32%
2018/02/22	9	29.99	11	30.03	30.10	-2	565	-0.35%
2018/02/21	18	30.11	14	29.93	30.30	4	578	0.69%
2018/02/12	4	29.38	18	29.47	29.35	-14	585	-2.39%
2018/02/09	12	29.35	16	29.39	29.65	-4	591	-0.68%
2018/02/08	0	0.00	49	30.03	29.90	-49	590	-8.29%
2018/02/07	3	30.38	51	30.62	30.55	-48	590	-8.14%
2018/02/06	10	30.60	50	30.72	31.10	-40	596	-6.70%
2018/02/05	0	0.00	14	31.73	31.95	-14	586	-2.39%
2018/02/02	0	0.00	50	32.07	32.15	-50	592	-8.44%
2018/02/01	6	32.08	13	32.26	32.15	-7	608	-1.15%
2018/01/31	0	0.00	28	31.58	31.60	-28	602	-4.65%
2018/01/30	0	0.00	25	31.64	31.75	-25	603	-4.14%
2018/01/29	3	31.82	18	31.76	31.85	-15	608	-2.46%
2018/01/26	4	31.65	1	31.50	31.40	3	607	0.49%
2018/01/25	4	31.75	0	0.00	31.50	4	609	0.66%
2018/01/24	1	31.40	20	31.42	31.45	-19	608	-3.12%
2018/01/23	1	31.45	30	31.47	31.45	-29	615	-4.72%
2018/01/22	5	31.47	44	31.41	31.40	-39	625	-6.24%
2018/01/19	0	0.00	45	31.48	31.40	-45	644	-6.98%
2018/01/18	11	31.80	4	31.76	31.65	7	655	1.07%
2018/01/17	0	0.00	146	31.74	31.65	-146	658	-22.17%	大賣/鉅額交易
2018/01/16	2	31.75	8	31.71	31.80	-6	651	-0.92%
2018/01/15	0	0.00	22	31.61	31.60	-22	660	-3.33%
2018/01/12	0	0.00	1	31.45	31.50	-1	665	-0.15%
2018/01/11	0	0.00	3	30.95	31.20	-3	666	-0.45%
2018/01/10	2	31.55	33	31.23	31.25	-31	680	-4.56%
2018/01/09	0	0.00	27	31.46	31.55	-27	691	-3.91%
2018/01/08	0	0.00	57	31.51	31.50	-57	712	-8.00%
2018/01/05	1	31.60	247	31.60	31.75	-246	725	-33.92%	大賣/鉅額交易
2018/01/04	2	31.85	173	31.54	31.55	-171	748	-22.86%	大賣/鉅額交易
2018/01/03	5	31.88	181	31.87	31.90	-176	765	-23.00%	大賣/鉅額交易
2018/01/02	0	0.00	113	31.48	31.45	-113	763	-14.79%	大賣/鉅額交易