至上 (8112)-統一券商分點個股進出

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

至上

(8112)

可現股當沖

股價
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
860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

至上 (8112)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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	201.8	95.51	242.6	95.63	93.90	-40.8	12,777	-0.32%	大買/大賣/
2024/05/02	203.6	91.39	76.5	92.12	93.40	127.1	12,360	1.03%	大買/鉅額交易
2024/04/30	38.2	88.73	134.8	88.13	88.20	-96.6	12,058	-0.80%	大賣/
2024/04/29	135.5	87.56	43	86.69	87.80	92.5	11,962	0.77%	大買/
2024/04/26	35.7	85.04	27	84.62	85.10	8.7	11,860	0.07%
2024/04/25	35	84.71	153	84.67	84.00	-118	11,859	-0.99%	大賣/鉅額交易
2024/04/24	136.9	85.09	22.3	84.79	85.10	114.6	11,984	0.96%	大買/鉅額交易
2024/04/23	10	81.96	56.1	81.87	82.10	-46.1	12,113	-0.38%
2024/04/22	36.9	80.28	163.1	81.02	80.80	-126.1	12,137	-1.04%	大賣/鉅額交易
2024/04/19	30.2	81.31	104.9	81.08	81.90	-74.6	12,135	-0.61%	大賣/
2024/04/18	65.5	83.86	20	83.92	83.20	45.6	11,973	0.38%
2024/04/17	175.5	83.95	175.8	82.33	84.00	-0.3	11,941	0.00%	大買/大賣/
2024/04/16	74.3	82.86	114.8	83.88	82.90	-40.6	11,834	-0.34%	大賣/
2024/04/15	28.2	84.64	255.6	84.32	85.90	-227.4	11,654	-1.95%	大賣/鉅額交易
2024/04/12	339.1	87.60	571	86.62	86.60	-231.9	11,465	-2.02%	大買/大賣/鉅額交易
2024/04/11	139.5	84.63	133.4	84.26	85.20	6.1	11,171	0.05%	大買/大賣/
2024/04/10	75.7	83.66	911.4	83.64	82.10	-835.7	10,944	-7.64%	大賣/鉅額交易
2024/04/09	1,416.3	81.87	369.4	82.49	83.50	1,046.9	10,705	9.78%	大買/大賣/鉅額交易
2024/04/08	266.4	77.43	33.6	77.51	78.50	232.8	10,139	2.30%	大買/鉅額交易
2024/04/03	55	74.56	41.4	74.46	74.80	13.6	9,939	0.14%
2024/04/02	45.2	74.88	18	74.66	74.80	27.1	9,974	0.27%
2024/04/01	24.6	73.68	4.9	73.39	73.60	19.7	10,070	0.20%
2024/03/29	4	72.90	13.2	73.49	72.80	-9.2	10,095	-0.09%
2024/03/28	27	74.94	565	74.49	74.00	-538	10,153	-5.30%	大賣/鉅額交易
2024/03/27	73.2	73.38	8	73.14	74.00	65.2	10,307	0.63%
2024/03/26	25.5	74.25	93.1	73.46	73.70	-67.6	10,381	-0.65%
2024/03/25	264.1	75.37	157.5	75.84	75.40	106.7	10,358	1.03%	大買/大賣/鉅額交易
2024/03/22	429.2	76.49	739.9	75.03	75.60	-310.7	10,620	-2.93%	大買/大賣/鉅額交易
2024/03/21	1,087.2	74.42	155.8	73.98	77.00	931.4	10,519	8.85%	大買/大賣/鉅額交易
2024/03/20	180.3	71.54	252.7	71.69	71.70	-72.4	10,233	-0.71%	大買/大賣/
2024/03/19	186.2	72.35	216.3	71.67	72.10	-30.1	10,525	-0.29%	大買/大賣/
2024/03/18	125.4	69.63	147	69.41	70.10	-21.6	10,986	-0.20%	大買/大賣/
2024/03/15	278	68.09	36	67.08	68.10	242	11,822	2.05%	大買/鉅額交易
2024/03/14	58	67.40	168	67.77	67.40	-110	12,565	-0.88%	大賣/鉅額交易
2024/03/13	18.6	69.16	125.8	69.65	68.40	-107.2	13,150	-0.82%	大賣/鉅額交易
2024/03/12	659.9	70.45	380.7	69.61	69.60	279.2	12,989	2.15%	大買/大賣/鉅額交易
2024/03/11	319	68.83	196.5	68.07	68.60	122.5	12,537	0.98%	大買/大賣/鉅額交易
2024/03/08	151	67.00	336.3	67.80	66.80	-185.3	12,335	-1.50%	大買/大賣/鉅額交易
2024/03/07	144.2	69.17	492.9	69.13	67.50	-348.6	12,051	-2.89%	大買/大賣/鉅額交易
2024/03/06	218.3	66.08	112	66.18	66.90	106.3	11,467	0.93%	大買/大賣/鉅額交易
2024/03/05	137	64.88	28.8	64.66	64.40	108.2	11,470	0.94%	大買/鉅額交易
2024/03/04	27.7	64.10	23.6	64.30	64.00	4.1	11,550	0.04%
2024/03/01	11.1	62.80	59.7	62.68	62.60	-48.6	11,375	-0.43%
2024/02/29	9	63.26	19	63.39	62.40	-10	11,336	-0.09%
2024/02/27	21	62.17	14.1	62.18	61.70	6.9	11,206	0.06%
2024/02/26	92.2	62.04	811.5	61.94	62.30	-719.4	11,166	-6.44%	大賣/鉅額交易
2024/02/23	14.2	63.95	64.3	63.39	63.10	-50.1	11,113	-0.45%
2024/02/22	34	62.98	13	62.84	63.20	21	11,086	0.19%
2024/02/21	31	63.62	16.6	63.38	63.20	14.4	11,063	0.13%
2024/02/20	491	64.98	94.7	65.22	63.60	396.3	11,038	3.59%	大買/鉅額交易
2024/02/19	997.7	64.63	23.9	63.69	64.80	973.8	10,812	9.01%	大買/鉅額交易
2024/02/16	20	62.37	10.4	62.26	62.70	9.6	10,652	0.09%
2024/02/15	10	61.69	0.2	61.87	61.90	9.8	10,601	0.09%
2024/02/05	44	60.83	9.5	60.93	60.90	34.5	10,572	0.33%
2024/02/02	21	60.72	10	60.86	60.80	11	10,572	0.10%
2024/02/01	3.2	61.00	7.3	60.91	61.10	-4.2	10,591	-0.04%
2024/01/31	28	60.20	40.6	60.20	60.20	-12.6	10,583	-0.12%
2024/01/30	38	60.36	41.4	60.53	60.10	-3.4	10,621	-0.03%
2024/01/29	20.1	60.61	15.3	60.71	60.90	4.8	10,612	0.05%
2024/01/26	12	60.25	13.1	60.32	60.30	-1.1	10,621	-0.01%
2024/01/25	25.1	60.53	93.9	60.41	60.20	-68.8	10,653	-0.65%
2024/01/24	20.2	61.64	9.2	61.73	61.30	11	10,710	0.10%
2024/01/23	8.1	61.99	16.9	62.11	61.70	-8.8	10,759	-0.08%
2024/01/22	22.3	62.51	27.5	62.27	62.50	-5.3	10,750	-0.05%
2024/01/19	36	60.93	39.7	60.96	60.90	-3.7	10,686	-0.03%
2024/01/18	61.6	60.92	82.2	62.43	60.70	-20.6	10,683	-0.19%
2024/01/17	332	64.40	213.5	63.34	63.90	118.5	10,517	1.13%	大買/大賣/鉅額交易
2024/01/16	22.5	63.12	34.3	62.89	63.70	-11.8	10,256	-0.11%
2024/01/15	74.3	62.95	26.1	62.62	63.00	48.2	10,200	0.47%
2024/01/12	20.7	61.63	7.2	61.37	61.50	13.6	10,128	0.13%
2024/01/11	34	61.24	58.6	60.89	61.30	-24.6	10,142	-0.24%
2024/01/10	28	61.06	18.7	61.00	61.10	9.3	10,148	0.09%
2024/01/09	26	61.15	196	60.91	61.30	-170	10,148	-1.68%	大賣/鉅額交易
2024/01/08	176	60.95	12.9	61.02	61.10	163.1	10,164	1.60%	大買/鉅額交易
2024/01/05	26	61.71	48.6	61.63	61.00	-22.6	10,189	-0.22%
2024/01/04	65.4	61.06	36	60.83	61.30	29.4	10,082	0.29%
2024/01/03	179.2	60.98	45.7	60.56	60.80	133.4	10,060	1.33%	大買/鉅額交易
2024/01/02	7	60.60	5.2	60.70	61.10	1.8	10,074	0.02%
2023/12/29	118	60.40	20.5	60.26	60.50	97.5	10,050	0.97%	大買/
2023/12/28	22	59.54	73.5	59.69	59.70	-51.5	10,007	-0.51%
2023/12/27	44	60.29	29.4	60.31	60.30	14.6	10,084	0.14%
2023/12/26	31	59.27	2,914.9	59.16	59.70	-2,883.8	9,984	-28.88%	大賣/鉅額交易
2023/12/25	39.1	59.15	4,542	59.03	59.00	-4,502.9	9,956	-45.23%	大賣/鉅額交易
2023/12/22	161.2	60.58	371	59.61	59.90	-209.8	9,845	-2.13%	大買/大賣/鉅額交易
2023/12/21	101.2	59.82	3,251.2	59.83	60.00	-3,150	9,801	-32.14%	大買/大賣/鉅額交易
2023/12/20	127	60.86	3,178.3	61.05	60.80	-3,051.3	9,808	-31.11%	大買/大賣/鉅額交易
2023/12/19	230.4	61.87	95.5	61.38	61.30	134.9	9,707	1.39%	大買/鉅額交易
2023/12/18	92.2	66.10	76.3	67.28	65.10	15.9	9,440	0.17%
2023/12/15	71.3	68.48	52.1	69.12	68.00	19.2	9,308	0.21%
2023/12/14	88	71.01	283	72.18	71.10	-195	9,309	-2.10%	大賣/鉅額交易
2023/12/13	262.3	71.92	489.3	71.65	71.50	-226.9	8,959	-2.53%	大買/大賣/鉅額交易
2023/12/12	323.1	69.19	1,016.2	69.58	68.90	-693.2	8,387	-8.26%	大買/大賣/鉅額交易
2023/12/11	391.4	67.61	1,456.7	66.54	68.30	-1,065.3	7,654	-13.92%	大買/大賣/鉅額交易
2023/12/08	799.9	61.10	863.4	60.68	62.10	-63.5	6,960	-0.91%	大買/大賣/
2023/12/07	81.5	56.54	21	56.44	56.50	60.5	6,457	0.94%
2023/12/06	7	55.84	0	0.00	55.80	7	6,522	0.11%
2023/12/05	3	55.13	80	54.75	55.90	-77	6,865	-1.12%
2023/12/04	2	56.80	142	56.45	55.90	-140	7,563	-1.85%	大賣/鉅額交易
2023/12/01	5	55.58	14.7	55.86	55.90	-9.7	8,376	-0.12%
2023/11/30	125	56.17	75.6	56.75	55.90	49.4	8,432	0.59%	大買/
2023/11/29	248.9	55.72	98.1	54.86	55.70	150.7	8,175	1.84%	大買/鉅額交易
2023/11/28	0	0.00	5.1	53.40	53.60	-5.1	7,944	-0.06%
2023/11/27	0	53.10	5	53.40	53.20	-5	8,023	-0.06%
2023/11/24	0.1	53.40	0	0.00	53.20	0.1	8,068	0.00%
2023/11/22	24	53.50	14.8	53.65	53.30	9.2	8,151	0.11%
2023/11/21	11	54.20	16.1	54.44	54.40	-5.1	8,222	-0.06%
2023/11/20	0.2	54.00	4	54.08	54.40	-3.8	8,278	-0.05%
2023/11/17	3	53.53	1.1	53.32	53.40	1.9	8,290	0.02%
2023/11/16	2	53.00	1	53.00	53.50	1	8,289	0.01%
2023/11/15	118.3	53.94	4.5	53.84	53.30	113.8	8,305	1.37%	大買/鉅額交易
2023/11/14	1	53.40	1	53.80	53.60	0	8,334	0.00%
2023/11/13	9.4	53.33	2.7	53.25	53.20	6.7	8,409	0.08%
2023/11/10	2.1	53.61	2	53.70	53.60	0.1	8,459	0.00%
2023/11/09	214	53.97	9	54.98	54.10	205	8,586	2.39%	大買/鉅額交易
2023/11/08	7.9	55.17	7	55.09	54.90	0.9	8,686	0.01%
2023/11/07	13.8	54.17	1.4	54.51	54.30	12.4	9,019	0.14%
2023/11/06	4	55.40	5	55.42	55.20	-1	9,309	-0.01%
2023/11/03	9.8	55.87	4.2	55.64	55.40	5.6	9,327	0.06%
2023/11/02	21	55.99	12	56.39	55.90	9	9,323	0.10%
2023/11/01	267.7	56.46	5.1	56.43	56.20	262.6	9,300	2.82%	大買/鉅額交易
2023/10/31	109.3	55.86	18.5	55.68	55.60	90.8	9,213	0.99%	大買/
2023/10/30	4.4	54.42	5	54.94	55.40	-0.6	9,174	-0.01%
2023/10/27	10.3	54.19	3	54.37	54.30	7.3	9,179	0.08%
2023/10/26	65.6	53.57	62	53.84	53.80	3.6	9,232	0.04%
2023/10/25	2.6	55.01	0	0.00	54.90	2.6	9,232	0.03%
2023/10/24	2.2	54.96	13.1	55.21	55.30	-10.9	9,315	-0.12%
2023/10/23	1.6	54.48	9	54.74	54.90	-7.4	9,409	-0.08%
2023/10/20	5	53.90	7.1	54.56	54.20	-2.1	9,481	-0.02%
2023/10/19	6.1	54.16	4.8	54.10	54.60	1.3	9,479	0.01%
2023/10/18	4.2	52.32	4	52.90	52.80	0.2	9,452	0.00%
2023/10/17	2.6	54.04	3	54.00	53.60	-0.4	9,445	0.00%
2023/10/16	6.2	53.34	3	53.50	53.40	3.2	9,528	0.03%
2023/10/13	26	54.47	35.1	54.67	54.30	-9.1	9,581	-0.09%
2023/10/12	21	55.90	2.1	55.81	55.60	18.9	9,622	0.20%
2023/10/11	4	55.80	14.1	56.24	55.40	-10	9,790	-0.10%
2023/10/06	32.1	55.46	21.3	55.55	56.00	10.8	9,756	0.11%
2023/10/05	86	55.95	92	56.71	55.90	-6	9,667	-0.06%
2023/10/04	40.6	56.24	56.2	56.00	56.40	-15.6	9,596	-0.16%
2023/10/03	149	56.32	153.4	55.99	56.10	-4.4	9,560	-0.05%	大買/大賣/
2023/10/02	18.2	55.02	3	55.27	55.30	15.2	9,442	0.16%
2023/09/28	52.3	55.09	52	55.09	55.10	0.3	9,527	0.00%
2023/09/27	24.7	54.96	32.2	54.85	55.00	-7.6	9,598	-0.08%
2023/09/26	38.1	54.86	38	55.82	54.60	0.1	9,605	0.00%
2023/09/25	124.9	55.22	90	55.01	55.30	34.9	9,481	0.37%	大買/
2023/09/22	43.6	54.28	48	53.58	54.40	-4.4	9,348	-0.05%
2023/09/21	19	53.98	19.1	54.18	53.80	-0.1	9,299	0.00%
2023/09/20	108.8	54.16	122	55.24	54.10	-13.2	9,202	-0.14%	大買/大賣/
2023/09/19	91.2	55.31	64	54.87	54.80	27.2	9,020	0.30%
2023/09/18	20	54.65	20	54.64	54.40	0	8,707	0.00%
2023/09/15	505	54.32	105	54.20	54.10	400	8,549	4.68%	大買/大賣/鉅額交易
2023/09/14	25.7	54.00	13	54.02	53.20	12.7	8,319	0.15%
2023/09/13	86	52.69	112.1	52.22	52.70	-26.1	8,029	-0.33%	大賣/
2023/09/12	293.6	51.95	299.2	51.88	51.80	-5.5	7,828	-0.07%	大買/大賣/
2023/09/11	124	50.58	125.5	50.90	50.60	-1.5	7,656	-0.02%	大買/大賣/
2023/09/08	158.4	51.13	225	50.83	51.10	-66.6	7,604	-0.88%	大買/大賣/
2023/09/07	235.2	52.10	197	52.78	50.40	38.2	7,266	0.53%	大買/大賣/
2023/09/06	106	54.38	52.4	53.33	55.20	53.6	6,606	0.81%	大買/
2023/09/05	8	49.95	5.1	49.97	50.20	3	5,774	0.05%
2023/09/04	19	48.25	19.1	48.53	48.40	-0.1	5,700	0.00%
2023/09/01	9	48.39	6.9	48.43	48.20	2.1	5,771	0.04%
2023/08/31	15	47.54	62.4	48.11	48.20	-47.3	5,764	-0.82%
2023/08/30	73	48.57	66.8	48.55	48.20	6.2	5,726	0.11%
2023/08/29	60	48.75	59.6	49.12	49.20	0.4	5,728	0.01%
2023/08/28	16	49.46	12	49.54	49.25	4	5,701	0.07%
2023/08/25	416	49.88	65.6	49.88	49.85	350.4	5,664	6.19%	大買/鉅額交易
2023/08/24	61.1	48.72	47.1	48.89	49.10	14	5,566	0.25%
2023/08/23	57	49.56	57	49.67	49.75	0	5,486	0.00%
2023/08/22	65	49.45	65	49.91	49.55	0	5,441	0.00%
2023/08/21	38	49.72	34.1	49.72	49.90	3.9	5,409	0.07%
2023/08/18	3	50.50	1.1	50.56	49.65	1.9	5,364	0.04%
2023/08/17	32	50.40	41.1	49.03	50.40	-9.1	5,300	-0.17%
2023/08/16	42.2	48.73	47.8	48.97	48.95	-5.6	5,211	-0.11%
2023/08/15	22	48.82	28.8	49.03	49.25	-6.8	5,131	-0.13%
2023/08/14	20	49.77	24.4	50.34	49.95	-4.4	5,014	-0.09%
2023/08/11	13.8	50.84	15	51.15	51.20	-1.2	4,888	-0.02%
2023/08/10	54.9	49.78	59.8	49.98	49.35	-4.9	4,537	-0.11%
2023/08/09	2	49.15	5.1	49.00	49.20	-3.1	4,205	-0.07%
2023/08/08	31	48.16	30	48.51	48.60	1	4,182	0.02%
2023/08/07	78	48.31	60.1	48.35	48.35	17.9	4,176	0.43%
2023/08/04	25	47.51	22	47.44	47.80	3	4,190	0.07%
2023/08/02	21	47.38	23.4	47.48	47.40	-2.3	4,158	-0.06%
2023/08/01	9.2	47.57	18.3	47.44	47.90	-9.2	4,129	-0.22%
2023/07/31	75	48.42	55.5	48.40	48.30	19.5	4,092	0.48%
2023/07/28	0	0.00	3.6	49.10	49.05	-3.6	4,033	-0.09%
2023/07/27	38	49.32	79	49.97	49.30	-41	3,992	-1.03%
2023/07/26	42	49.80	11	49.69	49.85	31	3,900	0.79%
2023/07/25	48	48.85	66	48.85	49.05	-18	3,774	-0.48%
2023/07/24	23	48.52	5	48.64	48.55	18	3,672	0.49%
2023/07/21	66	48.28	76	48.31	48.40	-10	3,631	-0.28%
2023/07/20	74.1	48.30	74	47.25	48.30	0.1	3,602	0.00%
2023/07/19	3.2	48.56	0	0.00	47.95	3.2	3,545	0.09%
2023/07/18	2.5	47.77	12	48.01	47.95	-9.5	3,462	-0.28%
2023/07/17	76.1	46.43	74	46.74	47.00	2.1	3,335	0.06%
2023/07/14	21.5	46.79	11.9	46.24	47.40	9.6	3,225	0.30%
2023/07/13	3	43.92	7	44.07	43.85	-4	3,018	-0.13%
2023/07/12	6	42.77	15.7	43.01	43.15	-9.7	3,001	-0.32%
2023/07/11	0	0.00	0.8	43.30	43.10	-0.8	2,999	-0.03%
2023/07/10	12	42.68	9.8	42.99	42.20	2.2	2,993	0.07%
2023/07/07	9	43.56	9.2	43.74	43.40	-0.2	2,960	-0.01%
2023/07/06	10.3	44.54	195.5	44.41	44.20	-185.2	2,919	-6.34%	大賣/鉅額交易
2023/07/05	191.1	48.36	3	48.60	48.35	188.1	2,745	6.85%	大買/鉅額交易
2023/07/04	6	48.51	25	48.66	48.80	-19	2,626	-0.72%
2023/07/03	5.7	48.91	0	0.00	48.85	5.7	2,570	0.22%
2023/06/30	8	48.39	4.1	48.49	48.40	3.9	2,544	0.15%
2023/06/29	3	48.75	0.4	48.85	48.75	2.6	2,508	0.10%
2023/06/28	0	0.00	5	48.79	48.80	-5	2,460	-0.20%
2023/06/27	10	48.34	9.3	48.54	48.20	0.7	2,449	0.03%
2023/06/26	2	49.00	0.7	48.95	48.90	1.3	2,440	0.05%
2023/06/21	2	48.60	1	48.45	48.85	1	2,433	0.04%
2023/06/20	10	48.49	73	48.70	48.25	-63	2,405	-2.62%
2023/06/19	0	0.00	1	48.60	48.85	-1	2,418	-0.04%
2023/06/16	11	49.11	7.4	49.20	48.90	3.6	2,470	0.14%
2023/06/15	4	49.95	2.1	50.17	49.95	1.9	2,456	0.08%
2023/06/14	83	50.23	15.1	50.07	50.40	67.9	2,548	2.66%
2023/06/13	2	49.68	6	49.67	49.60	-4	2,519	-0.16%
2023/06/12	17	49.73	2.9	49.31	49.90	14.1	2,567	0.55%
2023/06/09	8	48.82	7.8	49.02	49.45	0.2	2,587	0.01%
2023/06/08	2	49.45	0	0.00	49.50	2	2,633	0.08%
2023/06/07	2	49.20	0	0.00	49.15	2	2,732	0.07%
2023/06/06	1	47.90	1.6	47.75	48.15	-0.6	2,785	-0.02%
2023/06/05	0.2	48.10	0.1	48.15	48.00	0	2,788	0.00%
2023/06/02	3.5	47.06	7.5	47.55	47.70	-4	2,794	-0.14%
2023/06/01	0	0.00	11.5	46.57	46.75	-11.5	2,843	-0.41%
2023/05/31	0	0.00	103	46.10	46.25	-103	3,021	-3.41%	大賣/鉅額交易
2023/05/30	5	45.97	106	46.10	46.05	-101	3,223	-3.13%	大賣/
2023/05/29	2	46.25	0	0.00	46.30	2	3,236	0.06%
2023/05/26	1	45.75	0.3	45.90	45.75	0.7	3,224	0.02%
2023/05/25	0	0.00	0.5	45.86	45.65	-0.5	3,232	-0.02%
2023/05/24	2	45.85	0.5	45.88	45.90	1.5	3,229	0.05%
2023/05/23	0	0.00	1	45.75	45.80	-1	3,230	-0.03%
2023/05/22	0	0.00	6.7	45.81	45.80	-6.7	3,230	-0.21%
2023/05/19	1	45.50	1.4	45.54	45.60	-0.4	3,216	-0.01%
2023/05/18	1	45.35	8	45.44	45.45	-7	3,196	-0.22%
2023/05/16	0	0.00	0.1	44.85	44.65	-0.1	3,114	0.00%
2023/05/15	0	44.90	1.6	44.84	44.80	-1.5	3,096	-0.05%
2023/05/12	0	0.00	42.5	44.89	44.95	-42.5	3,079	-1.38%
2023/05/11	0.1	44.80	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	171	44.44	7.6	44.54	44.90	163.4	3,077	5.31%	大買/鉅額交易
2023/05/09	7	44.29	7.6	44.44	44.30	-0.6	3,029	-0.02%
2023/05/08	4	44.53	2.5	44.68	44.55	1.5	3,019	0.05%
2023/05/05	0	0.00	9	44.67	44.65	-9	3,018	-0.30%
2023/05/04	0	0.00	13	44.42	44.55	-13	3,021	-0.43%
2023/05/03	0	0.00	3	43.93	44.15	-3	3,007	-0.10%
2023/05/02	0	0.00	142	43.54	43.50	-142	2,998	-4.74%	大賣/鉅額交易
2023/04/28	9	43.43	9.1	43.62	43.40	-0.1	2,987	0.00%
2023/04/27	0	0.00	0.1	43.50	43.55	-0.1	2,973	0.00%
2023/04/26	0	0.00	0.2	43.00	43.45	-0.2	2,963	-0.01%
2023/04/25	10	43.64	9.7	43.65	43.05	0.3	2,946	0.01%
2023/04/24	1	43.30	0.3	43.58	43.55	0.7	2,927	0.03%
2023/04/21	1	43.55	38.7	43.47	43.45	-37.7	2,916	-1.29%
2023/04/19	0	0.00	0.6	44.64	44.35	-0.6	2,891	-0.02%
2023/04/18	0	0.00	0.1	44.65	44.50	-0.1	2,886	0.00%
2023/04/17	1.1	44.52	1	44.65	44.70	0.1	2,903	0.00%
2023/04/14	0	0.00	1	44.10	44.30	-1	2,888	-0.03%
2023/04/13	5.2	44.31	0.1	44.70	44.20	5.1	2,864	0.18%
2023/04/12	0	0.00	0	44.75	44.60	0	2,835	0.00%
2023/04/11	0	0.00	60	44.60	44.80	-60	2,800	-2.14%
2023/04/10	0	44.80	0	0.00	44.65	0	2,780	0.00%
2023/04/07	3	44.95	1	45.10	45.10	2	2,753	0.07%
2023/04/06	1	44.80	0	0.00	45.00	1	2,714	0.04%
2023/03/31	3	44.10	0	0.00	44.55	3	2,681	0.11%
2023/03/30	0	44.10	100	43.93	43.90	-100	2,617	-3.82%
2023/03/29	0.1	44.00	0	0.00	43.90	0.1	2,601	0.00%
2023/03/28	1	43.70	0	0.00	43.75	1	2,596	0.04%
2023/03/27	0	0.00	1	43.85	43.95	-1	2,572	-0.04%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/23	1	43.80	2	43.75	43.80	-1	2,541	-0.04%
2023/03/22	2	43.85	0	0.00	43.80	2	2,522	0.08%
2023/03/21	2	43.20	1	43.30	43.60	1	2,472	0.04%
2023/03/20	0	0.00	1	42.75	42.85	-1	2,388	-0.04%
2023/03/17	0	0.00	24	42.95	43.20	-24	2,322	-1.03%
2023/03/16	5	42.64	283.2	42.67	42.80	-278.2	2,195	-12.67%	大賣/鉅額交易
2023/03/15	0	42.95	200.3	42.90	42.85	-200.3	2,171	-9.22%	大賣/鉅額交易
2023/03/14	3	42.80	13	42.83	42.75	-10	2,080	-0.48%
2023/03/13	1	42.85	1	42.60	42.95	0	1,994	0.00%
2023/03/10	1	42.95	13	42.74	42.60	-12	1,881	-0.64%
2023/03/09	12	42.49	14	42.40	42.20	-2	1,739	-0.11%
2023/03/08	3	41.23	2	41.15	41.15	1	1,593	0.06%
2023/03/07	200	40.87	7	40.81	41.00	193	1,553	12.42%	大買/鉅額交易
2023/03/06	104.1	41.38	10.1	41.36	41.45	94	1,494	6.29%	大買/
2023/03/03	14.1	42.57	3.3	42.12	42.75	10.8	1,384	0.78%
2023/03/02	21	40.98	91.7	41.17	41.35	-70.7	1,175	-6.02%
2023/03/01	220	39.00	4	38.65	39.05	216	958	22.53%	大買/鉅額交易
2023/02/23	131	38.60	10	38.60	38.65	121	920	13.14%	大買/鉅額交易
2023/02/22	1	38.40	11	38.29	38.60	-10	909	-1.10%
2023/02/21	67	38.40	0	0.00	38.60	67	907	7.38%
2023/02/16	1	37.70	0	0.00	37.75	1	911	0.11%
2023/02/06	1	38.10	0	0.00	38.25	1	918	0.11%
2023/02/03	0	38.10	0	0.00	38.30	0	920	0.00%
2023/02/02	0	0.00	1	38.05	38.10	-1	907	-0.11%
2023/02/01	2	37.45	0	37.50	37.50	2	888	0.22%
2023/01/31	0	37.60	0	0.00	37.30	0	885	0.00%
2023/01/30	1	37.60	3	37.60	37.60	-2	869	-0.23%
2023/01/16	0	0.00	1	36.65	36.60	-1	851	-0.12%
2023/01/12	85	37.00	0	0.00	36.90	85	866	9.81%
2023/01/09	0	0.00	0	37.40	37.15	0	874	0.00%
2023/01/06	3	36.92	6	36.92	37.00	-3	876	-0.34%
2023/01/05	1	37.00	0	0.00	36.85	1	894	0.11%
2022/12/30	0	0.00	1	35.95	35.80	-1	888	-0.11%
2022/12/28	1	35.60	0	0.00	35.80	1	905	0.11%
2022/12/23	0.3	35.55	0	0.00	36.05	0.3	952	0.03%
2022/12/22	0.2	35.60	0	0.00	35.80	0.2	964	0.02%
2022/12/20	1	35.25	0	0.00	35.30	1	1,013	0.10%
2022/12/19	1	35.55	0	0.00	35.90	1	1,039	0.10%
2022/12/16	2	35.85	0	0.00	35.85	2	1,044	0.19%
2022/12/15	2	36.55	0	0.00	36.55	2	1,032	0.19%
2022/12/14	0	0.00	10	36.50	36.50	-10	1,048	-0.95%
2022/12/13	3	36.45	3	36.70	36.40	0	1,052	0.00%
2022/12/09	0	0.00	1	36.60	36.65	-1	1,092	-0.09%
2022/11/30	0	0.00	1.5	37.53	37.95	-1.5	1,163	-0.13%
2022/11/29	0	0.00	50	37.22	37.30	-50	1,157	-4.32%
2022/11/23	2	36.95	0	0.00	36.85	2	1,197	0.17%
2022/11/15	0	0.00	2	36.55	36.70	-2	1,228	-0.16%
2022/11/11	1	36.80	0.2	36.40	36.40	0.8	1,248	0.07%
2022/11/10	0	0.00	10	35.75	36.30	-10	1,244	-0.80%
2022/11/08	0	0.00	0.5	35.65	35.60	-0.5	1,247	-0.04%
2022/11/03	0	0.00	0	34.30	34.40	0	1,279	0.00%
2022/11/02	0	0.00	1	34.34	34.30	-1	1,282	-0.07%
2022/10/31	1	33.25	0	0.00	33.15	1	1,299	0.08%
2022/10/27	0	0.00	10	33.25	33.35	-10	1,343	-0.74%
2022/10/26	0.1	32.80	0	0.00	32.80	0.1	1,352	0.01%
2022/10/24	0	0.00	1	33.35	33.15	-1	1,380	-0.07%
2022/10/20	2	33.20	2	33.40	33.95	0	1,396	0.00%
2022/10/19	2	33.53	0	0.00	33.40	2	1,397	0.14%
2022/10/17	0.3	32.55	0	0.00	33.05	0.3	1,421	0.02%
2022/10/14	0	0.00	1.3	33.26	33.30	-1.3	1,460	-0.09%
2022/10/13	2.3	33.09	0	0.00	32.30	2.3	1,493	0.15%
2022/10/12	0	0.00	1.9	33.73	33.55	-1.9	1,497	-0.13%
2022/10/11	4	33.79	1	33.75	33.75	3	1,516	0.20%
2022/10/05	0	0.00	4.2	35.35	35.00	-4.2	1,760	-0.24%
2022/10/04	0	0.00	10	34.70	34.75	-10	1,820	-0.55%
2022/09/29	0	0.00	4	33.63	33.55	-4	1,939	-0.21%
2022/09/28	2.2	33.49	0	0.00	33.05	2.2	1,970	0.11%
2022/09/26	5.2	34.59	0	0.00	34.05	5.2	1,989	0.26%
2022/09/23	0	0.00	1	35.50	35.45	-1	2,014	-0.05%
2022/09/22	3.2	35.50	0	0.00	35.60	3.2	2,045	0.16%
2022/09/21	12.2	36.20	0	0.00	36.00	12.2	2,039	0.60%
2022/09/19	0	0.00	0.2	36.40	36.10	-0.2	2,044	-0.01%
2022/09/15	1	36.85	0	0.00	36.70	1	2,064	0.05%
2022/09/13	9	36.95	0	0.00	36.85	9	2,080	0.43%
2022/09/12	0	0.00	2.4	37.16	37.35	-2.4	2,096	-0.11%
2022/09/07	3.2	35.81	0	0.00	35.65	3.2	2,111	0.15%
2022/09/02	1.1	37.06	1	37.00	37.00	0.1	2,101	0.00%
2022/09/01	0.2	37.35	0	0.00	37.20	0.2	2,096	0.01%
2022/08/31	2	37.70	0	0.00	37.65	2	2,086	0.10%
2022/08/29	0	37.55	0	0.00	37.85	0	2,082	0.00%
2022/08/25	10	38.25	0	0.00	38.15	10	2,067	0.48%
2022/08/22	0.1	38.46	1	38.10	38.25	-0.9	2,102	-0.04%
2022/08/16	1	38.70	0	0.00	38.50	1	2,077	0.05%
2022/08/12	0	0.00	1.2	38.48	38.70	-1.2	2,076	-0.06%
2022/08/11	0	0.00	7.2	37.65	37.75	-7.2	2,058	-0.35%
2022/08/09	0	0.00	1	37.00	37.15	-1	2,086	-0.05%
2022/08/04	3.2	36.34	0	0.00	36.65	3.2	2,127	0.15%
2022/08/03	1	36.80	0	0.00	36.95	1	2,122	0.05%
2022/08/01	0	0.00	1	37.45	37.80	-1	2,233	-0.04%
2022/07/27	10	36.60	3	36.95	36.95	7	2,241	0.31%
2022/07/26	0	36.95	0	0.00	36.80	0	2,236	0.00%
2022/07/22	0	0.00	0.2	37.55	37.30	-0.2	2,262	-0.01%
2022/07/21	40	36.65	1.2	36.73	37.00	38.8	2,288	1.70%
2022/07/20	0	0.00	3.2	35.99	35.95	-3.2	2,304	-0.14%
2022/07/19	33	34.74	0.2	35.65	35.50	32.8	2,309	1.42%
2022/07/18	10	34.70	2	34.80	34.70	8	2,316	0.35%
2022/07/15	4	33.80	0	0.00	34.05	4	2,305	0.17%
2022/07/14	50	34.61	2	34.50	34.45	48	2,277	2.11%
2022/07/13	1	38.75	24.4	38.45	38.70	-23.4	2,180	-1.07%
2022/07/12	1.2	38.06	0	0.00	37.80	1.2	2,130	0.06%
2022/07/11	2.2	38.94	10	40.20	39.20	-7.8	2,083	-0.37%
2022/07/08	0	0.00	6	40.83	40.90	-6	2,032	-0.30%
2022/07/07	0	0.00	100	39.70	40.05	-100	2,004	-4.99%
2022/07/01	15.4	40.38	2	40.93	39.90	13.4	2,113	0.63%
2022/06/30	6	41.83	1	41.75	42.05	5	2,074	0.24%
2022/06/29	1	43.50	2	43.40	43.30	-1	2,064	-0.05%
2022/06/28	1	43.80	0.1	44.00	43.90	0.9	2,102	0.04%
2022/06/23	0.2	43.05	0	0.00	43.05	0.2	2,219	0.01%
2022/06/22	3.2	44.00	8	43.60	43.55	-4.8	2,255	-0.21%
2022/06/20	1.2	44.98	0	0.00	43.95	1.2	2,590	0.05%
2022/06/17	0.3	45.75	0	0.00	45.65	0.3	2,602	0.01%
2022/06/16	1	46.80	3	46.90	46.50	-2	2,620	-0.08%
2022/06/14	0.3	46.75	10	47.20	47.00	-9.7	2,845	-0.34%
2022/06/13	0.4	47.50	10	47.43	47.35	-9.6	2,893	-0.33%
2022/06/10	1	47.96	20	47.95	48.05	-19	2,937	-0.65%
2022/06/09	0	0.00	1	48.20	48.15	-1	2,978	-0.03%
2022/06/08	0	0.00	1	48.35	48.30	-1	3,028	-0.03%
2022/06/07	0.2	48.50	0	0.00	48.50	0.2	3,097	0.01%
2022/06/06	15	48.33	0.2	48.50	48.35	14.8	3,153	0.47%
2022/06/02	0	0.00	3	48.15	48.20	-3	3,288	-0.09%
2022/06/01	4	48.30	6	48.33	48.25	-2	3,443	-0.06%
2022/05/31	0	0.00	10	47.85	47.70	-10	3,486	-0.29%
2022/05/30	0	0.00	4	47.95	47.95	-4	3,591	-0.11%
2022/05/24	0	0.00	1	48.00	47.90	-1	3,836	-0.03%
2022/05/23	1	48.20	1	47.95	48.05	0	3,889	0.00%
2022/05/20	0	0.00	5.2	47.52	47.75	-5.2	4,000	-0.13%
2022/05/19	1.2	47.02	2	47.23	47.60	-0.8	4,122	-0.02%
2022/05/18	4	47.71	12	47.67	47.90	-8	4,273	-0.19%
2022/05/17	11	47.34	0.1	46.95	47.40	10.9	5,272	0.21%
2022/05/16	0.1	46.35	0	0.00	46.35	0.1	5,858	0.00%
2022/05/11	0	0.00	1	46.90	46.60	-1	5,985	-0.02%
2022/05/10	0	0.00	5	45.96	47.20	-5	5,997	-0.08%
2022/05/09	4	46.94	2.6	47.07	46.90	1.4	6,009	0.02%
2022/05/06	2	46.17	0	0.00	46.30	2	5,931	0.03%
2022/05/05	1	47.00	3	46.55	46.80	-2	5,946	-0.03%
2022/05/04	0	0.00	1	46.25	46.25	-1	5,958	-0.02%
2022/04/29	0	0.00	1.1	46.00	46.25	-1.1	6,041	-0.02%
2022/04/28	0	0.00	0.1	45.50	45.15	-0.1	6,072	0.00%
2022/04/27	0.2	45.23	1	45.30	45.15	-0.8	6,080	-0.01%
2022/04/26	3.2	46.98	0	0.00	46.15	3.2	6,086	0.05%
2022/04/25	2.2	47.78	5	47.27	47.15	-2.8	6,076	-0.05%
2022/04/22	1	48.80	0.1	49.10	48.80	0.9	6,049	0.01%
2022/04/21	100	48.27	0	0.00	48.60	100	6,054	1.65%
2022/04/20	0	0.00	42.1	48.16	48.20	-42.1	6,095	-0.69%
2022/04/19	2	47.85	0	0.00	47.85	2	6,106	0.03%
2022/04/18	1.1	48.02	5	47.55	47.55	-3.9	6,145	-0.06%
2022/04/15	1.1	48.17	0	0.00	48.15	1.1	6,147	0.02%
2022/04/14	5.1	48.75	2	49.00	48.70	3.1	6,173	0.05%
2022/04/13	7	49.00	2.1	48.80	49.10	4.9	6,196	0.08%
2022/04/12	3.1	48.37	2	49.15	48.25	1.1	6,291	0.02%
2022/04/11	0	49.40	2	49.20	49.15	-2	6,341	-0.03%
2022/04/08	1	50.40	0	0.00	50.40	1	6,382	0.02%
2022/04/07	14	50.51	0	0.00	50.40	14	6,601	0.21%
2022/04/06	0	51.80	0	0.00	51.70	0	6,758	0.00%
2022/04/01	0	51.70	1	51.70	52.00	-1	6,918	-0.01%
2022/03/31	0	52.50	0	0.00	52.00	0	6,928	0.00%
2022/03/30	4	52.30	13	52.32	52.40	-9	6,909	-0.13%
2022/03/29	9	52.51	11	52.46	52.20	-2	6,968	-0.03%
2022/03/28	11.1	51.74	9	51.04	51.80	2.1	6,918	0.03%
2022/03/25	9	51.14	9	51.44	51.20	0	6,894	0.00%
2022/03/24	122	51.61	10	51.55	51.80	112	6,856	1.63%	大買/鉅額交易
2022/03/23	16.1	51.46	22	51.08	51.40	-5.9	6,850	-0.09%
2022/03/22	0	53.20	22	52.77	53.30	-22	6,536	-0.34%
2022/03/21	8.1	52.35	1	52.70	52.50	7.1	6,522	0.11%
2022/03/18	10	51.40	1	51.50	51.30	9	6,581	0.14%
2022/03/17	1	51.40	1	51.30	51.30	0	6,452	0.00%
2022/03/16	3.2	50.99	0	0.00	50.60	3.2	6,501	0.05%
2022/03/15	0.2	51.70	15	51.38	51.10	-14.8	6,611	-0.22%
2022/03/14	15	52.23	22	52.54	52.40	-7	6,713	-0.10%
2022/03/11	28	52.69	9	52.52	52.60	19	6,925	0.27%
2022/03/10	11	52.45	9	52.04	52.40	2	6,905	0.03%
2022/03/09	8.1	50.70	3	50.57	51.40	5.1	6,835	0.07%
2022/03/08	21.3	50.24	30	50.70	49.85	-8.7	6,797	-0.13%
2022/03/07	22.2	52.43	6	52.77	51.70	16.2	6,688	0.24%
2022/03/04	16.1	54.25	11	53.75	54.00	5.1	6,622	0.08%
2022/03/03	18	54.39	13	55.08	54.30	5	6,613	0.08%
2022/03/02	9	53.70	11	53.40	53.70	-2	6,526	-0.03%
2022/03/01	12	53.72	15	53.57	53.70	-3	6,501	-0.05%
2022/02/25	0	53.30	0	0.00	53.10	0	6,451	0.00%
2022/02/24	19	52.17	16	52.65	52.70	3	6,381	0.05%
2022/02/23	6	53.10	17	53.22	53.30	-11	6,349	-0.17%
2022/02/22	46.1	52.30	50	52.71	52.30	-3.9	6,318	-0.06%
2022/02/21	29	53.22	22	52.95	53.20	7	6,204	0.11%
2022/02/18	14	53.50	28	53.10	53.60	-14	6,091	-0.23%
2022/02/17	311	55.64	258	56.18	53.90	53	5,972	0.89%	大買/大賣/
2022/02/16	106	53.79	82.1	53.93	54.70	23.9	4,980	0.48%	大買/
2022/02/15	3.1	51.12	6	50.70	50.70	-2.9	4,395	-0.07%
2022/02/14	1	49.75	16	49.47	49.65	-15	4,292	-0.35%
2022/02/10	11	49.32	1	49.65	49.50	10	4,270	0.23%
2022/02/09	3	49.12	0	0.00	49.65	3	4,255	0.07%
2022/01/26	1	48.15	0	0.00	48.30	1	4,439	0.02%
2022/01/25	11	47.89	0	0.00	47.80	11	4,468	0.25%
2022/01/21	0	0.00	1	49.35	49.15	-1	4,479	-0.02%
2022/01/20	2	49.33	3	49.70	50.00	-1	4,462	-0.02%
2022/01/19	2	50.05	0	0.00	49.75	2	4,434	0.05%
2022/01/18	1	50.70	3	50.57	50.70	-2	4,407	-0.05%
2022/01/17	1	49.90	1	49.95	50.00	0	4,376	0.00%
2022/01/14	1	49.25	0	0.00	49.35	1	4,371	0.02%
2022/01/13	106	50.25	231	50.03	49.70	-125	4,374	-2.86%	大買/大賣/鉅額交易
2022/01/12	126	49.93	2	49.55	50.00	124	4,334	2.86%	大買/鉅額交易
2022/01/10	0.1	49.37	0	0.00	49.50	0.1	4,283	0.00%
2022/01/07	2	49.50	2	49.30	49.20	0	4,263	0.00%
2022/01/06	22	49.77	18	49.54	49.75	4	4,246	0.09%
2022/01/05	42.2	49.92	18	50.40	49.75	24.2	4,301	0.56%
2022/01/04	7	50.80	9.1	51.43	50.90	-2.1	4,240	-0.05%
2022/01/03	7.1	50.59	23	50.93	51.00	-15.9	4,155	-0.38%
2021/12/30	34	50.07	106	50.08	50.50	-72	4,067	-1.77%	大賣/
2021/12/29	112.2	49.74	21.5	49.65	49.70	90.7	3,845	2.36%	大買/
2021/12/28	8	48.68	18	48.50	48.90	-10	3,648	-0.27%
2021/12/24	2.1	47.18	0	0.00	47.20	2.1	3,544	0.06%
2021/12/23	3	47.35	0	0.00	47.15	3	3,542	0.08%
2021/12/22	1	47.70	5	47.82	47.90	-4	3,491	-0.11%
2021/12/21	10	47.60	4	47.50	47.60	6	3,473	0.17%
2021/12/17	0	0.00	4.1	47.52	47.70	-4.1	3,515	-0.12%
2021/12/16	1	47.50	0	0.00	47.15	1	3,497	0.03%
2021/12/14	3	47.20	4	46.99	46.90	-1	3,557	-0.03%
2021/12/13	0	0.00	1	47.80	47.95	-1	3,473	-0.03%
2021/12/10	4	47.03	10	47.23	47.20	-6	3,442	-0.17%
2021/12/08	6	47.67	9	47.18	47.00	-3	3,405	-0.09%
2021/12/07	12	46.52	26.2	46.87	46.80	-14.2	3,422	-0.41%
2021/12/06	0	0.00	2	44.93	44.90	-2	3,209	-0.06%
2021/12/03	0	0.00	3	44.72	44.65	-3	3,197	-0.09%
2021/12/02	2	44.60	5	44.35	44.35	-3	3,229	-0.09%
2021/12/01	1	44.65	1	44.95	44.95	0	3,232	0.00%
2021/11/30	1	44.55	34	44.79	45.00	-33	3,218	-1.03%
2021/11/29	1	43.90	0	0.00	43.90	1	3,149	0.03%
2021/11/26	8	44.06	0	0.00	43.95	8	3,117	0.26%
2021/11/24	0	0.00	5	44.10	44.35	-5	3,118	-0.16%
2021/11/23	6	44.47	0	0.00	44.15	6	3,137	0.19%
2021/11/22	36	44.47	1	44.90	44.60	35	3,145	1.11%
2021/11/19	3	44.08	0	0.00	44.00	3	3,103	0.10%
2021/11/18	0	44.45	0	0.00	44.35	0	3,088	0.00%
2021/11/17	1	44.55	3	44.33	44.30	-2	3,100	-0.06%
2021/11/16	2	44.23	0	0.00	44.20	2	3,110	0.06%
2021/11/15	0.1	44.50	1	44.45	44.60	-1	3,107	-0.03%
2021/11/12	10	44.35	0	0.00	44.45	10	3,129	0.32%
2021/11/11	0	0.00	1	44.15	44.20	-1	3,130	-0.03%
2021/11/10	0	0.00	12	44.16	44.20	-12	3,148	-0.38%
2021/11/09	0	0.00	1	43.55	43.60	-1	3,176	-0.03%
2021/11/08	0	0.00	20	43.34	43.30	-20	3,309	-0.60%
2021/11/05	3	43.20	13	43.18	43.40	-10	3,389	-0.30%
2021/11/04	20	43.53	55.8	43.41	43.10	-35.8	3,437	-1.04%
2021/11/03	10	44.50	12	44.41	45.10	-2	3,330	-0.06%
2021/11/02	16	43.80	0	0.00	43.80	16	3,526	0.45%
2021/11/01	10	44.75	1	44.90	44.60	9	3,687	0.24%
2021/10/29	0	0.00	4	44.63	44.85	-4	3,675	-0.11%
2021/10/28	0	0.00	21	43.95	44.00	-21	3,647	-0.58%
2021/10/27	0	0.00	1	43.60	43.60	-1	3,669	-0.03%
2021/10/26	10	43.53	6	43.73	43.50	4	3,735	0.11%
2021/10/25	0	0.00	5	42.95	43.25	-5	3,761	-0.13%
2021/10/22	0	0.00	6	42.33	42.55	-6	3,841	-0.16%
2021/10/21	8	41.88	0	0.00	41.80	8	3,912	0.20%
2021/10/20	126	42.38	62	42.24	42.15	64	3,976	1.61%	大買/
2021/10/19	50	42.45	0	0.00	42.45	50	4,109	1.22%
2021/10/15	0	0.00	1	42.10	42.10	-1	4,704	-0.02%
2021/10/14	7	41.66	0	0.00	41.80	7	4,822	0.15%
2021/10/13	7	41.75	0	0.00	41.75	7	4,953	0.14%
2021/10/12	10	42.74	17	43.00	43.00	-7	5,007	-0.14%
2021/10/08	1	43.30	0	0.00	43.15	1	5,008	0.02%
2021/10/07	3	43.45	0	0.00	43.45	3	5,056	0.06%
2021/10/06	0	43.30	0	0.00	43.10	0	5,192	0.00%
2021/10/05	5	42.15	16	41.51	42.60	-11	5,324	-0.21%
2021/10/04	0	0.00	2	43.23	42.15	-2	5,385	-0.04%
2021/10/01	6	43.31	2	43.73	43.00	4	5,441	0.07%
2021/09/30	1	44.00	1	44.15	44.30	0	5,575	0.00%
2021/09/29	1	44.30	20	44.35	44.25	-19	5,850	-0.32%
2021/09/28	0	0.00	32	44.75	44.95	-32	6,001	-0.53%
2021/09/27	1	45.00	0	0.00	44.85	1	6,003	0.02%
2021/09/24	29	45.46	3	45.72	45.20	26	6,013	0.43%
2021/09/23	1	45.35	1	45.55	45.60	0	5,989	0.00%
2021/09/22	1	45.15	0	0.00	45.25	1	6,027	0.02%
2021/09/17	1	45.45	4	45.68	45.95	-3	5,996	-0.05%
2021/09/16	2	45.30	2	45.35	45.30	0	5,946	0.00%
2021/09/15	21.3	45.32	14	45.47	45.05	7.3	5,931	0.12%
2021/09/14	1	46.20	4	46.01	45.80	-3	5,898	-0.05%
2021/09/13	9.5	45.47	57	45.43	45.50	-47.5	5,814	-0.82%
2021/09/10	27	45.19	12	44.89	45.25	15	5,733	0.26%
2021/09/09	2	43.93	8	43.93	44.10	-6	5,593	-0.11%
2021/09/08	3	43.55	1	43.35	43.10	2	5,573	0.04%
2021/09/07	2	43.43	1	43.35	43.55	1	5,598	0.02%
2021/09/06	2	43.15	0	0.00	42.70	2	5,591	0.04%
2021/09/03	8	43.40	0	0.00	43.20	8	5,599	0.14%
2021/09/02	10	43.65	2	43.38	43.15	8	5,606	0.14%
2021/09/01	10	43.85	0	0.00	43.75	10	5,612	0.18%
2021/08/31	1	43.80	2	43.80	43.85	-1	5,611	-0.02%
2021/08/30	5	43.54	0.4	43.65	43.55	4.6	5,626	0.08%
2021/08/27	1	43.90	0.1	43.95	43.80	0.9	5,638	0.02%
2021/08/26	0.1	43.50	0	0.00	43.90	0.1	5,640	0.00%
2021/08/25	1.1	43.28	0.1	43.30	43.35	1	5,656	0.02%
2021/08/24	10	42.75	1	43.20	42.75	9	5,672	0.16%
2021/08/23	1.6	42.96	0	0.00	43.00	1.6	5,691	0.03%
2021/08/20	0	0.00	6	42.62	42.35	-6	5,707	-0.11%
2021/08/19	41	42.39	0	0.00	42.30	41	5,732	0.72%
2021/08/18	1.4	42.70	2	43.10	43.45	-0.6	5,718	-0.01%
2021/08/17	46	42.66	0	0.00	42.10	46	5,718	0.80%
2021/08/16	4	42.65	2	42.65	42.50	2	5,723	0.03%
2021/08/13	1	43.35	0	0.00	43.15	1	5,725	0.02%
2021/08/12	1	43.70	23	43.48	43.95	-22	5,711	-0.39%
2021/08/11	16	41.68	0	0.00	41.85	16	5,663	0.28%
2021/08/10	26	42.72	2	42.50	42.55	24	5,794	0.41%
2021/08/09	46	43.86	0	0.00	43.50	46	5,853	0.79%
2021/08/06	29	44.37	1	44.90	44.30	28	5,893	0.48%
2021/08/05	4	45.45	14	45.93	46.50	-10	5,750	-0.17%
2021/08/04	0	0.00	0.8	44.15	44.20	-0.8	5,714	-0.01%
2021/08/03	2	44.53	0	0.00	44.05	2	5,800	0.03%
2021/08/02	1	44.15	0	0.00	44.15	1	5,832	0.02%
2021/07/29	3	44.75	0	0.00	44.75	3	5,878	0.05%
2021/07/28	1	45.00	0	0.00	45.05	1	5,903	0.02%
2021/07/27	5	45.40	8	45.34	45.30	-3	5,960	-0.05%
2021/07/26	2	45.28	3	45.80	45.80	-1	5,963	-0.02%
2021/07/23	5	44.77	0	0.00	44.65	5	5,942	0.08%
2021/07/22	137	47.24	136	45.93	44.80	1	5,851	0.02%	大買/大賣/
2021/07/21	3	44.85	7	44.95	45.05	-4	5,432	-0.07%
2021/07/20	6	45.64	0.1	46.25	45.50	6	5,456	0.11%
2021/07/19	2.4	46.13	6	45.81	46.45	-3.6	5,649	-0.06%
2021/07/16	1.1	45.15	5	45.08	45.25	-4	5,901	-0.07%
2021/07/15	2	44.25	0	0.00	44.40	2	5,921	0.03%
2021/07/14	3	44.05	4	44.50	44.20	-1	6,041	-0.02%
2021/07/13	1	44.95	2	44.78	44.30	-1	6,135	-0.02%
2021/07/12	6	44.16	1.2	44.09	44.30	4.8	6,160	0.08%
2021/07/08	10	43.01	3	43.07	43.10	7	6,189	0.11%
2021/07/07	13	43.21	6	43.64	43.50	7	6,245	0.11%
2021/07/06	7.9	42.98	5	43.90	42.65	2.9	6,231	0.05%
2021/07/05	3	41.45	4	40.88	42.15	-1	6,150	-0.02%
2021/07/01	6.3	39.84	73.3	39.85	39.75	-67	6,184	-1.08%
2021/06/30	71	40.18	0	0.00	40.25	71	6,207	1.14%
2021/06/29	58	40.12	183	40.23	40.25	-125	6,215	-2.01%	大賣/鉅額交易
2021/06/28	120	39.85	0	0.00	39.85	120	6,190	1.94%	大買/鉅額交易
2021/06/25	0	0.00	0.3	39.80	39.70	-0.3	6,217	-0.01%
2021/06/24	0	0.00	11	39.60	39.60	-11	6,264	-0.18%
2021/06/21	6	39.47	0	0.00	39.35	6	6,401	0.09%
2021/06/17	0	0.00	10	39.45	39.60	-10	6,504	-0.15%
2021/06/16	17	39.56	20	39.50	39.65	-3	6,597	-0.05%
2021/06/15	1	39.70	0	0.00	39.70	1	6,621	0.02%
2021/06/11	2	39.70	1	39.80	39.80	1	6,684	0.01%
2021/06/08	1	40.40	6.1	40.18	39.95	-5.1	7,157	-0.07%
2021/06/07	0.1	39.90	1	40.00	40.00	-1	7,242	-0.01%
2021/06/04	5	39.57	140	39.56	39.50	-135	7,276	-1.86%	大賣/鉅額交易
2021/06/03	1	40.00	181	40.00	39.95	-180	7,398	-2.43%	大賣/鉅額交易
2021/06/02	59	39.94	66	40.48	39.95	-7	7,399	-0.09%
2021/06/01	150	40.05	51	40.16	40.25	99	7,379	1.34%	大買/
2021/05/31	149	39.73	0	0.00	39.70	149	7,368	2.02%	大買/鉅額交易
2021/05/28	21	39.75	2	39.78	39.75	19	7,404	0.26%
2021/05/27	0	0.00	19	39.48	39.50	-19	7,460	-0.25%
2021/05/26	7	38.88	0	0.00	39.15	7	7,474	0.09%
2021/05/25	1	38.95	6	38.79	39.00	-5	7,507	-0.07%
2021/05/24	21	37.96	76	38.40	38.40	-55	7,519	-0.73%
2021/05/21	30	38.04	53	38.40	38.40	-23	7,538	-0.31%
2021/05/20	48	37.92	27	37.89	37.80	21	7,617	0.28%
2021/05/19	36.2	37.94	2	37.68	38.10	34.2	7,637	0.45%
2021/05/18	3	36.80	6	36.55	37.30	-3	7,613	-0.04%
2021/05/17	0	0.00	7	37.11	35.85	-7	7,463	-0.09%
2021/05/14	42	38.65	200	38.77	38.65	-158	7,371	-2.14%	大賣/鉅額交易
2021/05/13	46	37.77	2	37.90	37.80	44	7,343	0.60%
2021/05/12	36	39.03	6	38.68	37.80	30	7,256	0.41%
2021/05/11	4	41.16	51	41.38	40.45	-47	7,117	-0.66%
2021/05/10	57	42.15	31	42.15	42.80	26	7,054	0.37%
2021/05/07	70	42.41	70	42.45	42.50	0	7,085	0.00%
2021/05/06	10	41.60	2	42.18	41.70	8	7,103	0.11%
2021/05/05	146	41.66	1	41.80	41.40	145	7,117	2.04%	大買/鉅額交易
2021/05/04	3	40.77	8	40.95	40.90	-5	7,295	-0.07%
2021/05/03	2	41.55	0	0.00	41.80	2	7,214	0.03%
2021/04/29	11	41.90	2	41.85	42.00	9	7,174	0.13%
2021/04/28	2	42.70	0	0.00	42.70	2	7,152	0.03%
2021/04/27	4	42.35	6	42.55	42.55	-2	7,270	-0.03%
2021/04/26	26	42.43	10	42.18	43.25	16	7,365	0.22%
2021/04/23	13	41.69	1	41.80	41.10	12	7,273	0.16%
2021/04/22	49	44.08	302	44.29	43.00	-253	6,989	-3.62%	大賣/鉅額交易
2021/04/21	225	48.55	28	48.54	48.50	197	6,614	2.98%	大買/鉅額交易
2021/04/20	100	48.76	4	48.75	48.80	96	6,487	1.48%
2021/04/19	3	48.73	8	48.60	48.75	-5	6,432	-0.08%
2021/04/16	10	47.65	1	47.65	47.85	9	6,365	0.14%
2021/04/15	0	0.00	3	45.87	46.55	-3	6,269	-0.05%
2021/04/14	2	46.08	0	0.00	45.70	2	6,174	0.03%
2021/04/13	2	45.80	1	45.80	45.85	1	6,082	0.02%
2021/04/12	3	46.65	5	46.77	46.75	-2	5,951	-0.03%
2021/04/09	25	45.76	35	46.01	46.35	-10	5,797	-0.17%
2021/04/08	9	44.98	1	45.15	45.00	8	5,596	0.14%
2021/04/07	2	44.30	1	43.50	44.50	1	5,526	0.02%
2021/04/06	4	42.94	5	43.00	43.10	-1	5,414	-0.02%
2021/03/31	0	0.00	3	42.80	42.80	-3	5,362	-0.06%
2021/03/30	0	0.00	1	42.90	42.85	-1	5,364	-0.02%
2021/03/29	0	0.00	6	42.48	42.70	-6	5,359	-0.11%
2021/03/26	0	0.00	1	42.15	42.25	-1	5,357	-0.02%
2021/03/25	0	0.00	2	41.95	41.90	-2	5,375	-0.04%
2021/03/24	4	41.66	36	41.77	41.85	-32	5,406	-0.59%
2021/03/23	5	42.22	2	42.05	42.15	3	5,342	0.06%
2021/03/22	1	42.55	0	0.00	42.65	1	5,350	0.02%
2021/03/19	6	42.82	2	42.85	42.80	4	5,381	0.07%
2021/03/18	1	42.70	1	42.70	42.65	0	5,313	0.00%
2021/03/17	21	42.65	4	42.79	42.60	17	5,379	0.32%
2021/03/16	5	42.52	2	42.68	42.65	3	5,455	0.05%
2021/03/15	7	41.95	15	42.06	42.45	-8	5,319	-0.15%
2021/03/12	52	40.16	3	40.33	40.50	49	5,182	0.95%
2021/03/11	1	39.80	15	39.60	39.65	-14	5,186	-0.27%
2021/03/10	5	39.30	0	0.00	39.25	5	5,238	0.10%
2021/03/09	13	39.08	22	38.93	39.20	-9	5,255	-0.17%
2021/03/08	2	38.75	0	0.00	38.40	2	5,232	0.04%
2021/03/05	0	38.60	0	0.00	38.40	0	5,256	0.00%
2021/03/04	21	38.54	0	0.00	38.60	21	5,328	0.39%
2021/03/03	0	38.80	0	0.00	38.75	0	5,361	0.00%
2021/03/02	2	39.32	0	0.00	39.00	2	5,472	0.04%
2021/02/26	0	38.85	3	38.62	38.85	-3	5,470	-0.05%
2021/02/25	3	38.15	0	0.00	38.25	3	5,432	0.06%
2021/02/24	2	38.30	0	0.00	38.05	2	5,425	0.04%
2021/02/23	1	38.20	10	38.28	38.40	-9	5,377	-0.17%
2021/02/22	10	38.51	1	38.75	38.50	9	5,335	0.17%
2021/02/19	2	36.95	18	37.19	37.45	-16	5,240	-0.31%
2021/02/18	5	36.98	2	37.15	37.10	3	5,210	0.06%
2021/02/17	7	36.41	3	36.55	36.65	4	5,207	0.08%
2021/02/04	0	0.00	10	35.81	36.00	-10	5,172	-0.19%
2021/02/03	8	34.81	0	0.00	34.90	8	5,093	0.16%
2021/02/02	2	34.88	2	34.95	35.00	0	5,080	0.00%
2021/02/01	2	34.55	1	34.60	34.60	1	5,063	0.02%
2021/01/29	1	35.05	1	35.50	34.85	0	5,020	0.00%
2021/01/28	0	0.00	113	36.19	35.80	-113	4,927	-2.29%	大賣/鉅額交易
2021/01/27	161	37.14	80	36.93	36.85	81	4,836	1.67%	大買/
2021/01/26	106	37.02	72	36.85	36.70	34	4,746	0.72%	大買/
2021/01/25	0	0.00	1	35.80	36.00	-1	4,509	-0.02%
2021/01/22	0	0.00	2	35.30	35.65	-2	4,485	-0.04%
2021/01/21	0	0.00	6	35.22	35.20	-6	4,457	-0.13%
2021/01/20	1	35.80	6	35.91	35.50	-5	4,432	-0.11%
2021/01/19	9.1	35.77	3	35.72	35.95	6.1	4,299	0.14%
2021/01/18	3	35.13	1	34.95	34.95	2	4,172	0.05%
2021/01/15	1.2	35.25	7	34.94	35.00	-5.8	4,121	-0.14%
2021/01/14	5	35.06	8	35.20	35.20	-3	4,110	-0.07%
2021/01/13	5	35.19	20	35.15	35.15	-15	4,080	-0.37%
2021/01/12	2	35.40	10	35.17	35.00	-8	4,043	-0.20%
2021/01/11	0	35.25	11	34.90	35.20	-11	3,938	-0.28%
2021/01/08	0	0.00	6	34.64	34.70	-6	3,852	-0.16%
2021/01/07	1	34.00	8	33.98	34.20	-7	3,772	-0.19%
2021/01/06	1.5	33.93	0	0.00	33.85	1.5	3,748	0.04%
2021/01/05	0	0.00	21	34.35	34.40	-21	3,683	-0.57%
2021/01/04	0	34.45	0	0.00	34.45	0	3,696	0.00%
2020/12/31	0	34.50	1	34.30	34.30	-1	3,679	-0.03%
2020/12/30	0	0.00	1	34.25	34.25	-1	3,667	-0.03%
2020/12/29	4	34.40	1	34.40	34.50	3	3,632	0.08%
2020/12/28	0	0.00	3	34.65	34.70	-3	3,609	-0.08%
2020/12/25	2	34.55	10	34.50	34.50	-8	3,577	-0.22%
2020/12/24	0	0.00	3	34.57	34.45	-3	3,557	-0.08%
2020/12/23	5	33.90	3	34.00	34.00	2	3,518	0.06%
2020/12/22	1	34.10	101	34.21	33.95	-100	3,497	-2.86%	大賣/
2020/12/21	1	33.85	17	34.21	34.30	-16	3,468	-0.46%
2020/12/18	3	34.23	2	34.15	34.10	1	3,419	0.03%
2020/12/17	1	34.70	0	0.00	34.70	1	3,358	0.03%
2020/12/16	1	34.95	2	34.75	34.95	-1	3,325	-0.03%
2020/12/15	2.1	34.39	1	34.50	34.20	1.1	3,237	0.03%
2020/12/14	2	34.65	0	0.00	34.90	2	3,128	0.06%
2020/12/11	0	0.00	33	34.89	34.60	-33	3,089	-1.07%
2020/12/10	3	34.83	32	34.66	34.80	-29	2,972	-0.98%
2020/12/09	2	34.40	9	34.12	34.40	-7	2,798	-0.25%
2020/12/08	38	33.60	12.1	33.67	33.75	26	2,700	0.96%
2020/12/07	2.1	34.09	1	34.15	33.90	1.1	2,640	0.04%
2020/12/04	1	33.60	39	33.47	33.40	-38	2,541	-1.50%
2020/12/03	2	33.30	25	33.26	32.90	-23	2,397	-0.96%
2020/12/02	1	32.70	1	32.95	33.15	0	2,326	0.00%
2020/11/30	12	32.71	11	32.69	32.60	1	2,168	0.05%
2020/11/27	6	32.36	0	0.00	32.35	6	2,088	0.29%
2020/11/26	3	32.13	6	32.42	32.40	-3	2,030	-0.15%
2020/11/24	2	31.25	0	0.00	31.25	2	1,763	0.11%
2020/11/23	4	31.25	0	0.00	31.35	4	1,739	0.23%
2020/11/18	0	0.00	44	31.00	31.00	-44	1,681	-2.62%
2020/11/17	0	0.00	8	30.95	30.95	-8	1,668	-0.48%
2020/11/16	0	0.00	1	30.95	31.05	-1	1,704	-0.06%
2020/11/13	1	30.70	0	0.00	30.70	1	1,684	0.06%
2020/11/12	7	30.64	0	0.00	30.55	7	1,671	0.42%
2020/11/10	50	30.23	0	0.00	30.10	50	1,626	3.07%
2020/11/04	47	30.28	2	30.30	30.35	45	1,665	2.70%
2020/11/02	2	30.30	2	30.05	30.15	0	1,707	0.00%
2020/10/30	1	30.30	1	30.35	30.30	0	1,697	0.00%
2020/10/28	1	30.20	13	30.28	30.20	-12	1,647	-0.73%
2020/10/27	7	30.20	0	0.00	30.20	7	1,627	0.43%
2020/10/26	0	0.00	1	30.00	30.00	-1	1,604	-0.06%
2020/10/23	50	29.60	0	0.00	29.55	50	1,564	3.19%
2020/10/22	1	29.35	1	29.40	29.65	0	1,616	0.00%
2020/10/19	2	29.45	0	0.00	29.45	2	1,725	0.12%
2020/10/07	0	0.00	1	29.50	29.45	-1	1,801	-0.06%
2020/10/05	1	29.30	0	0.00	29.15	1	1,885	0.05%
2020/09/25	1	29.15	4	29.10	29.05	-3	2,164	-0.14%
2020/09/18	4	29.65	0	0.00	29.50	4	2,301	0.17%
2020/09/04	0	0.00	2	29.85	30.00	-2	2,820	-0.07%
2020/09/03	16	30.10	0	0.00	30.10	16	2,851	0.56%
2020/09/01	10	29.70	0	0.00	29.75	10	2,988	0.33%
2020/08/27	0	0.00	3	29.75	29.75	-3	3,276	-0.09%
2020/08/25	3	29.90	0	0.00	29.75	3	3,378	0.09%
2020/08/24	2	29.65	0	0.00	29.75	2	3,412	0.06%
2020/08/21	42	29.48	1	29.50	29.50	41	3,454	1.19%
2020/08/20	11	29.20	0	0.00	29.25	11	3,487	0.32%
2020/08/13	2	30.35	0	0.00	30.10	2	3,691	0.05%
2020/08/12	0	0.00	4	30.10	30.15	-4	3,749	-0.11%
2020/08/06	0	0.00	5	30.10	29.90	-5	3,916	-0.13%
2020/08/05	2	29.85	0	0.00	29.90	2	3,972	0.05%
2020/08/03	0	0.00	3	29.70	29.80	-3	4,123	-0.07%
2020/07/30	0	0.00	20	29.70	29.75	-20	4,195	-0.48%
2020/07/29	0	0.00	5	29.28	29.30	-5	4,239	-0.12%
2020/07/27	0	0.00	2	29.40	29.35	-2	4,399	-0.05%
2020/07/20	0	0.00	3	29.93	30.05	-3	5,055	-0.06%
2020/07/17	1	30.05	1	30.05	29.85	0	5,203	0.00%
2020/07/15	0	0.00	1	29.95	30.00	-1	5,486	-0.02%
2020/07/14	1	30.05	0	0.00	30.05	1	5,622	0.02%
2020/07/13	0	0.00	4	30.36	30.30	-4	5,814	-0.07%
2020/07/10	0	0.00	6	30.55	30.20	-6	5,923	-0.10%
2020/07/08	1	30.65	0	0.00	30.60	1	6,067	0.02%
2020/07/07	0	0.00	5	31.05	30.55	-5	6,140	-0.08%
2020/07/06	15	31.04	56	30.83	30.75	-41	6,167	-0.66%
2020/07/03	10	30.20	3	30.43	30.80	7	6,181	0.11%
2020/07/02	2	30.15	0	0.00	30.15	2	6,161	0.03%
2020/07/01	5	30.05	2	30.05	30.00	3	6,180	0.05%
2020/06/29	6	29.60	0	0.00	29.55	6	6,211	0.10%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/22	0	0.00	3	30.00	30.00	-3	6,242	-0.05%
2020/06/19	6	29.45	2	29.50	29.60	4	6,262	0.06%
2020/06/18	6	29.37	30	29.44	29.45	-24	6,153	-0.39%
2020/06/16	1	30.00	0	0.00	29.85	1	6,135	0.02%
2020/06/15	0	0.00	5	29.90	29.70	-5	6,208	-0.08%
2020/06/12	5	29.50	20	29.59	29.85	-15	6,229	-0.24%
2020/06/11	16	30.35	0	0.00	30.05	16	6,262	0.26%
2020/06/10	4	30.50	0	0.00	30.70	4	6,292	0.06%
2020/06/09	14	30.69	2	30.65	30.65	12	6,386	0.19%
2020/06/08	20	30.99	2	30.90	30.95	18	6,409	0.28%
2020/06/05	21	31.10	4	31.28	31.35	17	6,387	0.27%
2020/06/03	0	0.00	3	30.15	30.15	-3	6,298	-0.05%
2020/06/02	10	30.35	0	0.00	30.30	10	6,461	0.15%
2020/06/01	3	29.90	0	0.00	29.95	3	6,431	0.05%
2020/05/29	15	29.61	0	0.00	29.50	15	6,410	0.23%
2020/05/28	27	29.95	0	0.00	29.70	27	6,371	0.42%
2020/05/26	8	29.91	0	0.00	29.80	8	6,333	0.13%
2020/05/25	3	29.80	0	0.00	29.95	3	6,292	0.05%
2020/05/22	0	0.00	1	29.75	29.65	-1	6,272	-0.02%
2020/05/21	7	30.30	0	0.00	30.35	7	6,136	0.11%
2020/05/20	1	30.65	152	30.53	30.65	-151	6,054	-2.49%	大賣/鉅額交易
2020/05/19	12	30.25	0	0.00	30.25	12	6,034	0.20%
2020/05/15	1	31.00	0	0.00	30.70	1	5,998	0.02%
2020/05/14	18	31.88	0	0.00	31.35	18	5,926	0.30%
2020/05/13	0	0.00	30	32.45	32.40	-30	5,884	-0.51%
2020/05/08	0	0.00	2	32.00	31.90	-2	5,762	-0.03%
2020/05/07	0	0.00	3	32.45	32.45	-3	5,676	-0.05%
2020/05/05	1	32.50	0	0.00	32.65	1	5,648	0.02%
2020/05/04	49	32.91	262	32.92	32.80	-213	5,626	-3.79%	大賣/鉅額交易
2020/04/30	20	33.67	2	33.70	33.70	18	5,580	0.32%
2020/04/29	1	34.05	3	34.15	34.20	-2	5,545	-0.04%
2020/04/28	33	33.77	12	33.50	34.10	21	5,516	0.38%
2020/04/27	4	32.09	1.1	32.22	32.30	2.9	5,336	0.05%
2020/04/24	17	31.94	4	31.85	31.85	13	5,273	0.25%
2020/04/23	5	32.55	26	32.49	32.15	-21	5,168	-0.41%
2020/04/22	27	34.86	4	34.89	34.95	23	4,997	0.46%
2020/04/21	4	35.31	66	35.37	35.00	-62	4,864	-1.27%
2020/04/20	54	35.34	12	35.19	35.35	42	4,729	0.89%
2020/04/17	3	34.90	33	35.58	34.95	-30	4,768	-0.63%
2020/04/16	25	35.11	91	34.70	35.20	-66	4,690	-1.41%
2020/04/15	31	34.39	56	34.23	34.45	-25	4,536	-0.55%
2020/04/14	6	33.65	11	33.72	33.90	-5	4,471	-0.11%
2020/04/13	102	33.50	178	33.27	33.30	-76	4,367	-1.74%	大買/大賣/
2020/04/10	1	32.55	2	32.83	32.80	-1	4,260	-0.02%
2020/04/09	3	32.22	0	0.00	32.15	3	4,234	0.07%
2020/04/08	5	31.73	10	31.90	32.00	-5	4,155	-0.12%
2020/04/07	2	30.93	1	31.10	31.20	1	4,046	0.02%
2020/04/01	4	30.33	0	0.00	30.45	4	3,919	0.10%
2020/03/31	3	30.20	0	0.00	30.30	3	3,885	0.08%
2020/03/30	0	0.00	1	29.80	29.90	-1	3,840	-0.03%
2020/03/27	2	29.70	4	29.63	29.40	-2	3,813	-0.05%
2020/03/26	0	0.00	26	29.59	29.60	-26	3,764	-0.69%
2020/03/24	10	28.55	3	28.50	28.40	7	3,680	0.19%
2020/03/20	165	28.78	0	0.00	28.40	165	3,721	4.43%	大買/鉅額交易
2020/03/19	7	27.02	9	27.39	26.70	-2	3,643	-0.05%
2020/03/18	2	29.90	1	29.50	29.50	1	3,535	0.03%
2020/03/17	42	30.41	8	30.11	30.10	34	3,469	0.98%
2020/03/16	30	31.15	33	31.00	31.20	-3	3,385	-0.09%
2020/03/13	18	30.39	341	30.33	31.45	-323	3,305	-9.77%	大賣/鉅額交易
2020/03/12	419	31.46	51	31.22	31.60	368	3,172	11.60%	大買/鉅額交易
2020/03/11	26	32.29	3	32.45	32.10	23	3,074	0.75%
2020/03/10	0	0.00	1	32.25	32.25	-1	3,001	-0.03%
2020/03/09	4.3	31.97	19	31.56	31.35	-14.7	2,931	-0.50%
2020/03/06	64	32.99	152	32.93	32.65	-88	2,859	-3.08%	大賣/
2020/03/05	103	31.43	2	31.98	32.00	101	2,628	3.84%	大買/鉅額交易
2020/03/04	4.2	30.93	0	0.00	30.95	4.2	2,581	0.16%
2020/03/03	0	0.00	1	31.15	31.15	-1	2,569	-0.04%
2020/03/02	0	0.00	1	30.85	30.70	-1	2,564	-0.04%
2020/02/27	0	0.00	3	31.35	31.15	-3	2,552	-0.12%
2020/02/26	1	31.80	0	0.00	31.70	1	2,521	0.04%
2020/02/21	5	31.85	0	0.00	31.75	5	2,475	0.20%
2020/02/19	5	32.00	5	32.57	32.05	0	2,476	0.00%
2020/02/18	0	0.00	13	32.10	31.70	-13	2,433	-0.53%
2020/02/14	1	32.10	0	0.00	32.05	1	2,553	0.04%
2020/02/13	2	31.65	0	0.00	31.50	2	2,495	0.08%
2020/02/10	0	0.00	1	30.50	30.65	-1	2,437	-0.04%
2020/02/06	12	31.92	20	31.95	31.70	-8	2,371	-0.34%
2020/02/05	1	31.95	5	31.54	31.80	-4	2,342	-0.17%
2020/02/04	1.3	31.91	0	0.00	31.80	1.3	2,303	0.06%
2020/02/03	3	31.30	103	32.05	32.05	-100	2,265	-4.41%	大賣/
2020/01/31	106	32.68	107	32.07	32.70	-1	2,152	-0.05%	大買/大賣/
2020/01/20	2	32.33	0	0.00	32.30	2	1,955	0.10%
2020/01/16	0	0.00	1	31.65	32.20	-1	1,892	-0.05%
2020/01/15	1	31.95	1	31.90	31.80	0	1,854	0.00%
2020/01/14	0	0.00	10	32.00	32.30	-10	1,826	-0.55%
2020/01/13	3.1	32.28	5	32.03	32.05	-1.9	1,766	-0.11%
2020/01/10	19	31.67	15	31.60	31.75	4	1,607	0.25%
2020/01/09	0	0.00	2	31.45	31.15	-2	1,515	-0.13%
2020/01/08	1	30.90	1	31.45	31.15	0	1,452	0.00%
2020/01/07	0.1	30.90	0	0.00	30.90	0.1	1,400	0.01%
2020/01/03	2	31.05	0	0.00	30.55	2	1,354	0.15%
2020/01/02	0	0.00	1	30.50	30.40	-1	1,331	-0.08%
2019/12/30	0	0.00	1	30.15	30.15	-1	1,429	-0.07%
2019/12/13	0	0.00	5	29.30	29.30	-5	1,376	-0.36%
2019/12/05	0	0.00	5	29.40	29.40	-5	1,476	-0.34%
2019/12/02	10	29.40	0	0.00	29.35	10	1,478	0.68%
2019/11/26	83	30.05	5	29.90	30.15	78	1,480	5.27%
2019/11/25	20	29.85	0	0.00	30.00	20	1,463	1.37%
2019/11/22	50	29.85	0	0.00	29.80	50	1,456	3.43%
2019/11/21	9	29.85	5	29.75	29.85	4	1,459	0.27%
2019/11/14	0	0.00	80	30.42	29.80	-80	1,508	-5.30%
2019/11/13	90	29.88	20	29.88	30.10	70	1,460	4.79%
2019/11/04	0	0.00	1	29.10	29.20	-1	1,509	-0.07%
2019/10/28	0	0.00	30	29.57	29.60	-30	1,567	-1.91%
2019/10/25	31	29.72	2	29.70	29.75	29	1,584	1.83%
2019/10/22	0	0.00	1	29.55	29.55	-1	1,697	-0.06%
2019/10/16	0	0.00	15	28.90	28.80	-15	2,108	-0.71%
2019/10/15	1	28.75	0	0.00	28.75	1	2,177	0.05%
2019/10/08	0	0.00	5	29.65	29.60	-5	2,375	-0.21%
2019/10/04	5	30.45	40	30.53	30.60	-35	2,442	-1.43%
2019/10/03	32	29.89	1	30.00	30.15	31	2,407	1.29%
2019/10/02	50	29.61	50	29.73	29.80	0	2,413	0.00%
2019/09/24	1	29.40	0	0.00	29.10	1	2,488	0.04%
2019/09/19	1	29.00	5	29.00	29.10	-4	2,478	-0.16%
2019/09/16	0	0.00	1	29.10	29.10	-1	2,502	-0.04%
2019/09/12	0	0.00	2	29.25	29.25	-2	2,499	-0.08%
2019/09/11	31	29.18	26	29.42	29.15	5	2,509	0.20%
2019/09/09	0	0.00	1	29.00	28.80	-1	2,469	-0.04%
2019/09/04	0	0.00	5	28.80	28.75	-5	2,495	-0.20%
2019/09/03	0	0.00	2	28.65	28.70	-2	2,523	-0.08%
2019/09/02	0	0.00	1	28.65	28.75	-1	2,600	-0.04%
2019/08/28	1	28.50	2	28.30	28.30	-1	2,614	-0.04%
2019/08/23	0	0.00	3	28.75	28.85	-3	2,664	-0.11%
2019/08/22	1.2	28.87	0	0.00	28.90	1.2	2,698	0.04%
2019/08/21	27	28.81	36	29.04	28.90	-9	2,704	-0.33%
2019/08/20	8	28.73	2	28.75	28.75	6	2,654	0.23%
2019/08/19	0	0.00	3	28.65	28.70	-3	2,655	-0.11%
2019/08/16	3	28.55	3	28.50	28.55	0	2,650	0.00%
2019/08/15	4	28.30	32	28.21	28.25	-28	2,618	-1.07%
2019/08/14	29	28.19	0	0.00	28.45	29	2,579	1.12%
2019/08/13	5	27.40	1	27.45	27.45	4	2,534	0.16%
2019/07/31	6	27.85	0	0.00	28.20	6	2,588	0.23%
2019/07/29	0	0.00	1	28.10	28.10	-1	2,569	-0.04%
2019/07/26	3	28.20	3	28.37	28.40	0	2,555	0.00%
2019/07/24	2	27.85	1	27.95	27.85	1	2,508	0.04%
2019/07/23	1	28.50	6	28.55	28.35	-5	2,458	-0.20%
2019/07/22	5	28.80	3	28.90	28.70	2	2,423	0.08%
2019/07/19	1	31.95	5	31.89	31.90	-4	2,284	-0.18%
2019/07/18	4	31.99	20	32.25	31.85	-16	2,149	-0.74%
2019/07/17	2	32.05	10	32.20	32.20	-8	2,049	-0.39%
2019/07/16	3	32.72	0	0.00	32.35	3	1,984	0.15%
2019/07/15	2	32.80	10	32.90	32.80	-8	1,896	-0.42%
2019/07/12	10	32.95	2	32.95	33.00	8	1,835	0.44%
2019/07/11	6	32.95	6	32.94	32.90	0	1,780	0.00%
2019/07/10	1	32.40	0	0.00	32.55	1	1,741	0.06%
2019/07/09	0	0.00	6	32.25	32.15	-6	1,710	-0.35%
2019/07/08	3	31.87	0	0.00	31.85	3	1,686	0.18%
2019/07/05	2	32.25	0	0.00	32.35	2	1,841	0.11%
2019/07/03	0	0.00	1	32.05	32.05	-1	1,917	-0.05%
2019/07/02	0	0.00	3	31.87	31.90	-3	1,897	-0.16%
2019/07/01	0	0.00	1	31.75	31.80	-1	1,903	-0.05%
2019/06/28	0	0.00	9	31.50	31.55	-9	1,874	-0.48%
2019/06/25	0	0.00	1	31.40	31.40	-1	1,910	-0.05%
2019/06/20	0	0.00	1	31.45	31.30	-1	1,988	-0.05%
2019/06/18	0	0.00	1	31.30	31.35	-1	2,010	-0.05%
2019/06/17	1	31.35	29	31.27	31.35	-28	2,048	-1.37%
2019/06/13	0	0.00	2	31.15	31.20	-2	2,120	-0.09%
2019/06/11	0	0.00	8	30.63	30.70	-8	2,241	-0.36%
2019/06/10	5	29.94	5	29.91	30.20	0	2,288	0.00%
2019/06/05	0	0.00	19	31.36	31.25	-19	2,312	-0.82%
2019/06/04	0	0.00	6	31.34	31.35	-6	2,361	-0.25%
2019/06/03	3	31.28	0	0.00	31.20	3	2,374	0.13%
2019/05/31	7	31.44	6	31.49	31.55	1	2,379	0.04%
2019/05/29	91	30.96	5	31.20	30.80	86	2,366	3.63%
2019/05/28	8	30.25	92	31.79	31.80	-84	2,341	-3.59%
2019/05/27	7	30.24	0	0.00	30.15	7	2,334	0.30%
2019/05/22	0	0.00	2	30.65	30.30	-2	2,369	-0.08%
2019/05/21	0	0.00	3	30.33	30.30	-3	2,368	-0.13%
2019/05/17	6	29.85	0	0.00	29.85	6	2,372	0.25%
2019/05/15	1	30.05	5	30.00	30.10	-4	2,392	-0.17%
2019/05/13	10	29.55	0	0.00	29.40	10	2,399	0.42%
2019/05/10	10	30.10	0	0.00	29.95	10	2,435	0.41%
2019/05/06	1	30.65	0	0.00	30.65	1	2,409	0.04%
2019/04/30	4	30.80	0	0.00	30.80	4	2,392	0.17%
2019/04/29	1	30.95	0	0.00	30.80	1	2,402	0.04%
2019/04/26	3	31.17	7	31.11	31.15	-4	2,396	-0.17%
2019/04/25	0	0.00	2	31.35	31.35	-2	2,401	-0.08%
2019/04/23	0	0.00	10	31.25	31.30	-10	2,402	-0.42%
2019/04/17	10	31.55	0	0.00	31.55	10	2,414	0.41%
2019/04/16	10	31.12	1	31.45	31.40	9	2,395	0.38%
2019/04/15	4	31.39	5.4	31.50	31.35	-1.4	2,359	-0.06%
2019/04/12	4	31.74	2	31.70	31.60	2	2,334	0.09%
2019/04/11	16	32.03	61	32.14	32.00	-45	2,301	-1.96%
2019/04/10	19	31.33	7	31.56	31.70	12	2,097	0.57%
2019/04/09	7	31.35	0	0.00	31.50	7	1,993	0.35%
2019/04/08	7	31.46	0	0.00	31.45	7	1,977	0.35%
2019/04/03	0	0.00	1	31.30	31.45	-1	1,959	-0.05%
2019/04/02	0	0.00	1	31.50	31.45	-1	1,937	-0.05%
2019/04/01	50	31.60	31	31.65	31.45	19	1,925	0.99%
2019/03/29	11	31.24	10	31.35	31.40	1	1,894	0.05%
2019/03/28	0	0.00	10	31.25	31.30	-10	1,873	-0.53%
2019/03/27	0	0.00	1	31.45	31.30	-1	1,866	-0.05%
2019/03/26	11	31.33	11	31.20	31.25	0	1,853	0.00%
2019/03/25	0	0.00	2	30.50	30.80	-2	1,823	-0.11%
2019/03/21	0	0.00	1	30.45	30.70	-1	1,747	-0.06%
2019/03/20	15	30.42	10	30.50	30.45	5	1,717	0.29%
2019/03/19	1	30.80	6	30.86	30.75	-5	1,672	-0.30%
2019/03/18	60	30.59	10	30.65	30.65	50	1,637	3.05%
2019/03/15	6	30.10	8	30.09	30.25	-2	1,583	-0.13%
2019/03/14	1	29.55	6	29.76	29.60	-5	1,507	-0.33%
2019/03/13	107	29.47	419	29.60	29.50	-312	1,496	-20.85%	大買/大賣/鉅額交易
2019/03/12	383	29.58	55	29.80	29.90	328	1,430	22.93%	大買/鉅額交易
2019/03/11	8	28.80	0	0.00	29.00	8	1,363	0.59%
2019/03/08	10	28.92	5	28.80	29.10	5	1,362	0.37%
2019/03/06	0	0.00	1	30.20	30.15	-1	1,313	-0.08%
2019/03/05	0	0.00	1	30.15	30.15	-1	1,310	-0.08%
2019/03/04	20	30.06	0	0.00	30.20	20	1,315	1.52%
2019/02/26	1	30.00	0	0.00	29.90	1	1,293	0.08%
2019/02/25	0	0.00	5	30.30	30.20	-5	1,276	-0.39%
2019/02/22	10	29.60	4	29.70	29.75	6	1,244	0.48%
2019/02/20	5	29.50	0	0.00	29.55	5	1,237	0.40%
2019/02/19	5	29.45	0	0.00	29.40	5	1,236	0.40%
2019/02/18	5	29.35	0	0.00	29.35	5	1,242	0.40%
2019/02/15	2	29.30	0	0.00	29.20	2	1,255	0.16%
2019/02/14	1	29.65	0	0.00	29.70	1	1,271	0.08%
2019/02/13	2	29.55	10	29.60	29.70	-8	1,297	-0.62%
2019/02/12	0	0.00	8	29.88	29.80	-8	1,298	-0.62%
2019/02/11	7	29.56	13	29.82	29.90	-6	1,305	-0.46%
2019/01/30	5	29.30	2	29.30	29.15	3	1,269	0.24%
2019/01/29	5	28.85	0	0.00	29.20	5	1,296	0.39%
2019/01/25	0	0.00	13	29.00	29.05	-13	1,388	-0.94%
2019/01/22	15	28.70	0	0.00	28.75	15	1,439	1.04%
2019/01/21	25	28.87	1	28.95	28.85	24	1,459	1.64%
2019/01/17	5	28.65	3	28.62	28.75	2	1,504	0.13%
2019/01/16	22	28.38	0	0.00	28.35	22	1,607	1.37%
2019/01/14	1	28.10	0	0.00	28.15	1	1,605	0.06%
2019/01/11	0	0.00	2	28.55	28.55	-2	1,613	-0.12%
2019/01/10	0	0.00	3	28.28	28.45	-3	1,602	-0.19%
2019/01/09	0	0.00	4	27.99	28.15	-4	1,605	-0.25%
2019/01/07	2	27.58	28	27.57	27.75	-26	1,600	-1.62%
2019/01/04	25	27.05	1	27.30	27.25	24	1,618	1.48%
2018/12/27	10	27.35	0	0.00	27.15	10	1,748	0.57%
2018/12/26	0	0.00	3	27.27	27.10	-3	1,763	-0.17%
2018/12/25	0	0.00	12	27.13	27.20	-12	1,772	-0.68%
2018/12/21	0	0.00	5	27.20	27.25	-5	1,784	-0.28%
2018/12/20	3	27.25	0	0.00	27.25	3	1,785	0.17%
2018/12/19	5	27.64	0	0.00	27.55	5	1,784	0.28%
2018/12/18	3	27.98	5	28.15	27.90	-2	1,778	-0.11%
2018/12/17	2	28.35	8	28.41	28.30	-6	1,781	-0.34%
2018/12/13	8	28.81	8	28.84	28.85	0	1,803	0.00%
2018/12/12	8	28.80	10	28.78	28.85	-2	1,835	-0.11%
2018/12/11	0	0.00	1	28.30	28.45	-1	1,860	-0.05%
2018/12/10	1	27.85	0	0.00	28.15	1	1,881	0.05%
2018/12/07	12	28.49	0	0.00	28.45	12	1,897	0.63%
2018/12/06	3	29.03	22	29.35	28.85	-19	1,886	-1.01%
2018/12/05	1	29.40	6	29.73	29.75	-5	1,882	-0.27%
2018/12/04	1	30.15	6	30.17	30.15	-5	1,944	-0.26%
2018/12/03	9	30.31	17	30.32	30.30	-8	2,006	-0.40%
2018/11/30	24	29.84	2	29.88	29.95	22	2,026	1.09%
2018/11/29	1	29.70	0	0.00	29.65	1	2,013	0.05%
2018/11/28	7	29.64	2	29.65	29.65	5	2,011	0.25%
2018/11/27	5	29.50	3	29.30	29.50	2	2,015	0.10%
2018/11/26	1	28.90	2	29.00	28.90	-1	2,007	-0.05%
2018/11/22	10	29.00	0	0.00	28.90	10	2,033	0.49%
2018/11/21	0	0.00	4	28.80	29.05	-4	2,079	-0.19%
2018/11/20	0	0.00	16	29.00	29.05	-16	2,094	-0.76%
2018/11/19	0	0.00	3	29.30	29.40	-3	2,109	-0.14%
2018/11/15	7	29.17	14	29.26	29.20	-7	2,169	-0.32%
2018/11/14	12	29.38	1	29.45	29.50	11	2,200	0.50%
2018/11/13	6	28.73	3	28.40	29.15	3	2,243	0.13%
2018/11/12	0	0.00	7	28.99	29.10	-7	2,282	-0.31%
2018/11/09	5	28.40	0	0.00	28.75	5	2,291	0.22%
2018/11/08	0	0.00	2	28.65	28.80	-2	2,311	-0.09%
2018/11/07	0	0.00	26	28.48	28.65	-26	2,350	-1.11%
2018/11/06	10	28.95	0	0.00	28.00	10	2,426	0.41%
2018/11/05	5	28.25	0	0.00	28.80	5	2,513	0.20%
2018/11/02	0	0.00	1	28.50	28.25	-1	2,863	-0.03%
2018/11/01	6	26.80	0	0.00	27.00	6	3,140	0.19%
2018/10/31	5	25.60	0	0.00	26.00	5	3,260	0.15%
2018/10/30	0	0.00	5	24.80	25.20	-5	3,339	-0.15%
2018/10/26	0	0.00	5	25.70	25.70	-5	3,489	-0.14%
2018/10/24	8	26.40	49	26.81	26.40	-41	3,555	-1.15%
2018/10/23	0	0.00	5	27.90	27.80	-5	3,487	-0.14%
2018/10/18	7	28.30	0	0.00	28.30	7	3,578	0.20%
2018/10/15	0	0.00	2	28.10	28.20	-2	3,820	-0.05%
2018/10/12	2	27.50	2	27.95	28.20	0	3,901	0.00%
2018/10/11	5	27.35	12	28.13	27.20	-7	4,065	-0.17%
2018/10/05	0	0.00	4	29.53	29.40	-4	5,049	-0.08%
2018/09/21	0	0.00	2	30.20	30.15	-2	5,600	-0.04%
2018/09/20	1	29.95	30	29.93	30.10	-29	5,614	-0.52%
2018/09/19	30	30.35	19	30.10	30.10	11	5,634	0.20%
2018/09/18	24	30.15	7	30.16	30.00	17	5,638	0.30%
2018/09/17	12	30.18	27	30.01	30.25	-15	5,655	-0.27%
2018/09/14	20	29.64	0	0.00	29.75	20	5,651	0.35%
2018/09/12	0	0.00	6	29.20	29.20	-6	5,701	-0.11%
2018/09/11	7	28.95	9	28.87	29.20	-2	5,744	-0.03%
2018/09/10	29	28.92	30	29.07	28.75	-1	5,834	-0.02%
2018/09/07	29	30.27	73	30.29	29.80	-44	5,964	-0.74%
2018/09/06	25	30.39	9	30.75	30.25	16	5,992	0.27%
2018/09/05	12	31.25	2	31.30	31.05	10	6,064	0.16%
2018/09/04	0	0.00	5	31.20	31.20	-5	6,185	-0.08%
2018/09/03	1	31.20	22	31.35	31.10	-21	6,211	-0.34%
2018/08/31	1	31.45	11	31.37	31.45	-10	6,241	-0.16%
2018/08/30	16	31.56	0	0.00	31.55	16	6,346	0.25%
2018/08/29	0	0.00	83	31.37	31.40	-83	6,362	-1.30%
2018/08/28	89	31.24	24	30.85	31.30	65	6,421	1.01%
2018/08/27	26	30.53	4	30.43	30.70	22	6,407	0.34%
2018/08/24	11	30.15	29	30.14	30.10	-18	6,430	-0.28%
2018/08/23	12	30.43	31	30.39	30.50	-19	6,458	-0.29%
2018/08/22	16	30.56	32	30.67	30.55	-16	6,519	-0.25%
2018/08/21	27	30.59	6	30.73	30.85	21	6,556	0.32%
2018/08/20	27	30.11	61	30.22	30.05	-34	6,568	-0.52%
2018/08/17	3	31.10	34	30.98	30.85	-31	6,561	-0.47%
2018/08/16	0	0.00	65	31.36	31.30	-65	6,545	-0.99%
2018/08/15	1	31.75	24	31.70	31.75	-23	6,574	-0.35%
2018/08/14	13	31.88	14	31.91	31.95	-1	6,711	-0.01%
2018/08/13	14	32.16	196	31.99	31.85	-182	6,799	-2.68%	大賣/鉅額交易
2018/08/10	106	32.77	54	32.73	32.85	52	6,732	0.77%	大買/
2018/08/09	78	32.35	188	32.37	32.25	-110	6,717	-1.64%	大賣/鉅額交易
2018/08/08	275	35.09	32	35.14	34.95	243	6,375	3.81%	大買/鉅額交易
2018/08/07	33	35.28	67	35.11	35.25	-34	6,099	-0.56%
2018/08/06	92	35.29	14	35.23	35.25	78	6,028	1.29%
2018/08/03	11	35.10	0	0.00	35.15	11	6,005	0.18%
2018/08/02	12	34.78	74	34.87	34.75	-62	6,118	-1.01%
2018/08/01	93	35.00	6	34.88	35.05	87	6,234	1.40%
2018/07/31	21	34.41	1	34.40	34.55	20	6,215	0.32%
2018/07/30	2	34.35	1	34.25	34.45	1	6,196	0.02%
2018/07/27	2	34.68	75	34.55	34.50	-73	6,171	-1.18%
2018/07/26	0	0.00	39	34.69	34.65	-39	6,149	-0.63%
2018/07/25	6	34.65	49	34.40	34.70	-43	6,156	-0.70%
2018/07/24	19	34.53	19	34.45	34.55	0	6,137	0.00%
2018/07/23	23	34.18	19	34.24	34.15	4	6,120	0.07%
2018/07/20	9	34.92	8	34.78	34.70	1	6,010	0.02%
2018/07/19	18	35.19	37	34.88	35.20	-19	5,960	-0.32%
2018/07/18	31	35.80	58	36.06	35.50	-27	5,928	-0.46%
2018/07/17	101	37.19	403	37.18	36.60	-302	5,762	-5.24%	大買/大賣/鉅額交易
2018/07/16	756	35.76	357	36.42	36.60	399	5,339	7.47%	大買/大賣/鉅額交易
2018/07/13	114	34.63	50	34.53	34.55	64	4,786	1.34%	大買/
2018/07/12	61	34.34	3	34.28	34.45	58	4,748	1.22%
2018/07/11	1	34.15	0	0.00	34.15	1	4,743	0.02%
2018/07/10	5	33.96	98	34.23	34.25	-93	4,786	-1.94%
2018/07/09	12	33.92	12	34.13	33.85	0	4,843	0.00%
2018/07/06	20	34.05	449	34.12	34.20	-429	4,826	-8.89%	大賣/鉅額交易
2018/07/05	479	34.93	120	34.63	34.10	359	4,768	7.53%	大買/大賣/鉅額交易
2018/07/04	91	34.23	11	34.10	34.35	80	4,750	1.68%
2018/07/03	21	34.30	30	34.32	33.80	-9	4,754	-0.19%
2018/07/02	39	34.29	17	34.11	34.20	22	4,765	0.46%
2018/06/29	24	34.11	4	34.04	34.25	20	4,793	0.42%
2018/06/28	6	33.80	4	33.83	33.80	2	4,792	0.04%
2018/06/27	4	34.05	1	33.95	33.90	3	4,847	0.06%
2018/06/26	6	33.83	13	33.82	33.90	-7	4,891	-0.14%
2018/06/25	9	34.45	2	34.45	34.35	7	4,966	0.14%
2018/06/22	0	0.00	30	34.50	34.40	-30	5,060	-0.59%
2018/06/21	22	34.59	14	34.48	34.50	8	5,102	0.16%
2018/06/20	16	34.26	5	34.20	34.30	11	5,211	0.21%
2018/06/19	4	33.98	69	33.76	33.95	-65	5,243	-1.24%
2018/06/15	67	35.05	9	35.08	34.45	58	5,246	1.11%
2018/06/14	13	34.55	41	34.39	34.55	-28	5,173	-0.54%
2018/06/13	125	34.45	45	34.45	34.45	80	5,513	1.45%	大買/
2018/06/12	35	33.98	6	34.06	34.05	29	5,732	0.51%
2018/06/11	5	33.50	13	33.51	33.45	-8	5,726	-0.14%
2018/06/08	0	0.00	81	33.58	33.55	-81	5,924	-1.37%
2018/06/07	63	34.07	16	33.86	33.60	47	6,123	0.77%
2018/06/06	7	33.59	98	33.45	33.40	-91	6,089	-1.49%
2018/06/05	101	33.57	4	33.45	33.55	97	6,100	1.59%	大買/
2018/06/04	1	33.40	0	0.00	33.30	1	6,065	0.02%
2018/06/01	1	33.10	22	33.03	33.15	-21	6,206	-0.34%
2018/05/31	25	33.37	14	33.28	33.25	11	6,201	0.18%
2018/05/30	22	32.96	2	32.95	33.05	20	6,207	0.32%
2018/05/28	5	33.30	4	33.30	33.15	1	6,108	0.02%
2018/05/25	10	33.50	24	33.51	33.30	-14	6,073	-0.23%
2018/05/24	15	33.55	26	33.51	33.50	-11	6,061	-0.18%
2018/05/23	8	34.15	44	34.09	33.90	-36	6,042	-0.60%
2018/05/22	46	34.50	80	34.52	34.30	-34	6,002	-0.57%
2018/05/21	84	34.07	24	33.73	34.15	60	5,877	1.02%
2018/05/18	7	33.58	25	33.54	33.40	-18	5,764	-0.31%
2018/05/17	43	33.63	16	33.63	33.70	27	5,793	0.47%
2018/05/16	15	33.10	5	33.30	33.05	10	5,779	0.17%
2018/05/15	6	33.17	1	33.20	33.00	5	5,915	0.08%
2018/05/14	7	33.27	7	33.44	33.50	0	5,932	0.00%
2018/05/11	8	33.76	1	33.60	33.70	7	5,881	0.12%
2018/05/10	8	33.47	40	33.80	33.55	-32	5,847	-0.55%
2018/05/09	3	32.90	14	32.95	33.00	-11	5,625	-0.20%
2018/05/08	8	32.38	4	32.39	32.15	4	5,456	0.07%
2018/05/02	0	0.00	2	32.10	31.85	-2	5,367	-0.04%
2018/04/27	3	31.60	18	31.23	31.60	-15	5,326	-0.28%
2018/04/25	1	31.00	94	31.05	31.35	-93	5,306	-1.75%
2018/04/24	0	0.00	21	31.30	31.40	-21	5,305	-0.40%
2018/04/19	5	31.65	1	31.65	31.75	4	5,284	0.08%
2018/04/18	96	31.75	1	31.65	31.70	95	5,286	1.80%
2018/04/17	1	31.90	0	0.00	31.85	1	5,269	0.02%
2018/04/16	0	0.00	2	31.30	31.55	-2	5,253	-0.04%
2018/04/13	5	32.05	205	32.10	31.95	-200	5,233	-3.82%	大賣/鉅額交易
2018/04/12	7	32.65	0	0.00	32.65	7	5,350	0.13%
2018/04/11	1	32.70	60	32.66	32.55	-59	5,339	-1.10%
2018/04/10	5	33.10	49	32.74	32.40	-44	5,303	-0.83%
2018/04/09	6	32.20	0	0.00	32.15	6	5,142	0.12%
2018/04/03	0	0.00	3	32.07	32.05	-3	5,113	-0.06%
2018/04/02	0	0.00	25	32.05	32.00	-25	5,080	-0.49%
2018/03/31	1	31.95	29	31.95	31.95	-28	5,059	-0.55%
2018/03/30	8	32.12	11	32.06	31.90	-3	5,051	-0.06%
2018/03/29	70	31.85	33	31.98	31.85	37	5,005	0.74%
2018/03/28	5	31.75	32	31.97	31.75	-27	5,058	-0.53%
2018/03/27	5	31.97	475	31.80	31.65	-470	5,066	-9.28%	大賣/鉅額交易
2018/03/26	0	0.00	10	31.98	31.70	-10	5,282	-0.19%
2018/03/23	3	30.60	35	31.48	31.75	-32	5,348	-0.60%
2018/03/22	29	31.89	142	31.50	31.30	-113	5,213	-2.17%	大賣/鉅額交易
2018/03/21	35	31.95	77	31.94	31.80	-42	5,155	-0.81%
2018/03/20	0	0.00	217	31.67	31.80	-217	5,128	-4.23%	大賣/鉅額交易
2018/03/19	241	31.68	314.2	31.89	31.45	-73.2	5,051	-1.45%	大買/大賣/
2018/03/16	20	31.03	52	31.04	31.30	-32	4,629	-0.69%
2018/03/15	7	30.74	11	30.80	30.70	-4	4,303	-0.09%
2018/03/14	32	30.32	65	30.89	30.30	-33	4,206	-0.78%
2018/03/13	48	29.92	169	29.95	30.35	-121	4,003	-3.02%	大賣/鉅額交易
2018/03/12	12	29.26	145	29.34	29.35	-133	3,788	-3.51%	大賣/鉅額交易
2018/03/09	145	29.16	85	29.14	29.25	60	3,769	1.59%	大買/
2018/03/08	27	29.10	191	29.04	29.00	-164	3,778	-4.34%	大賣/鉅額交易
2018/03/07	176	28.67	214	28.95	28.75	-38	3,778	-1.01%	大買/大賣/
2018/03/06	5	28.45	0	0.00	28.45	5	3,720	0.13%
2018/03/05	65	28.18	0	0.00	28.30	65	3,809	1.71%
2018/03/02	32	27.98	0	0.00	28.00	32	3,831	0.84%
2018/03/01	30	28.00	0	0.00	28.00	30	3,908	0.77%
2018/02/27	2	27.75	10	27.70	27.70	-8	3,971	-0.20%
2018/02/26	0.1	28.00	1	27.80	27.85	-0.9	4,217	-0.02%
2018/02/23	5	27.40	28	27.28	27.40	-23	4,253	-0.54%
2018/02/22	130	26.68	3	26.60	26.70	127	4,301	2.95%	大買/鉅額交易
2018/02/21	2	26.45	20	26.50	26.55	-18	4,338	-0.41%
2018/02/12	5	25.50	182	25.50	25.90	-177	4,359	-4.06%	大賣/鉅額交易
2018/02/08	25	25.60	0	0.00	25.60	25	4,376	0.57%
2018/02/07	24	26.48	15	26.28	26.15	9	4,319	0.21%
2018/02/06	3	27.38	49	27.32	27.45	-46	4,217	-1.09%
2018/02/05	3	28.55	3	28.85	28.80	0	4,236	0.00%
2018/02/02	6	29.15	6	29.15	29.10	0	4,275	0.00%
2018/02/01	2.1	28.52	8	28.82	29.00	-5.9	4,318	-0.14%
2018/01/31	5	28.30	0	0.00	28.40	5	4,483	0.11%
2018/01/30	0	0.00	1	28.75	28.70	-1	4,565	-0.02%
2018/01/24	1	28.75	0	0.00	28.90	1	5,047	0.02%
2018/01/23	1	28.90	0	0.00	28.75	1	5,197	0.02%
2018/01/19	101	28.99	2	29.00	28.95	99	5,418	1.83%	大買/
2018/01/18	0	0.00	1	29.10	29.05	-1	5,477	-0.02%
2018/01/17	4	29.03	15	29.05	28.90	-11	5,670	-0.19%
2018/01/15	0	0.00	3	28.65	28.60	-3	6,158	-0.05%
2018/01/12	2	28.48	1	28.50	28.55	1	6,392	0.02%
2018/01/11	3	28.03	0	0.00	28.20	3	6,747	0.04%
2018/01/10	50	28.13	10	28.00	28.15	40	7,126	0.56%
2018/01/09	2	28.35	116	28.22	28.40	-114	7,647	-1.49%	大賣/鉅額交易
2018/01/08	244	28.00	44	28.20	28.05	200	7,961	2.51%	大買/鉅額交易
2018/01/05	10	30.18	5	30.15	30.05	5	7,849	0.06%
2018/01/04	1	30.05	2	30.05	30.10	-1	8,020	-0.01%
2018/01/03	5	30.25	3	30.20	30.15	2	8,070	0.02%
2018/01/02	11	29.98	6	29.87	30.20	5	8,132	0.06%