東陽 (1319)-玉山券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
115.0
漲跌
▲3.0
漲幅
+2.68%
成交量
3,188張
產業
上市汽車類股
519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

東陽 (1319)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	3	114.50	4	114.50	115.00	-1	7,484	-0.01%
2024/05/16	4.7	112.43	0	0.00	112.00	4.7	7,531	0.06%
2024/05/15	4.1	116.97	6	116.92	115.50	-1.9	7,644	-0.02%
2024/05/14	17.1	116.91	5.2	116.51	116.50	12	7,742	0.15%
2024/05/13	1	111.52	10	110.85	111.50	-9	7,693	-0.12%
2024/05/10	5	114.00	0	0.00	114.00	5	7,682	0.07%
2024/05/09	0	116.50	0.1	117.00	114.50	-0.1	7,685	0.00%
2024/05/08	3	116.50	1.4	116.39	116.00	1.7	7,734	0.02%
2024/05/07	12	113.67	9.2	114.26	114.00	2.9	7,742	0.04%
2024/05/06	2.1	116.05	3.3	115.62	115.50	-1.1	7,795	-0.01%
2024/05/03	0	121.00	4	120.50	119.50	-4	8,070	-0.05%
2024/05/02	1	123.50	6.3	122.40	122.50	-5.3	8,448	-0.06%
2024/04/30	11.1	120.10	10	119.50	119.00	1.1	8,529	0.01%
2024/04/29	7.1	121.64	2.2	122.00	122.50	4.9	8,621	0.06%
2024/04/26	0.6	116.37	0	0.00	116.00	0.6	8,597	0.01%
2024/04/25	1	118.51	3.2	117.32	117.50	-2.2	8,622	-0.03%
2024/04/24	9	118.28	15.2	118.30	117.50	-6.2	8,677	-0.07%
2024/04/23	5	119.89	20.6	120.09	119.50	-15.6	8,689	-0.18%
2024/04/22	5.1	124.94	8	120.88	121.00	-2.9	8,768	-0.03%
2024/04/19	9.2	124.02	1.2	120.23	123.50	8.1	8,733	0.09%
2024/04/18	0.2	128.50	0	0.00	127.00	0.2	8,689	0.00%
2024/04/17	18.5	131.39	0.2	130.00	129.50	18.3	8,644	0.21%
2024/04/16	3.1	126.83	4.2	126.08	126.50	-1.1	8,566	-0.01%
2024/04/15	3	128.34	6	129.25	127.50	-3	8,496	-0.04%
2024/04/12	37	129.45	26	131.40	131.50	11	8,436	0.13%
2024/04/11	4.3	121.31	3.1	121.35	123.00	1.2	8,281	0.01%
2024/04/10	0	123.00	0	0.00	123.00	0	8,247	0.00%
2024/04/08	0	121.50	3.1	121.98	122.00	-3	8,292	-0.04%
2024/04/03	1.1	121.94	6.3	121.53	120.50	-5.3	8,321	-0.06%
2024/04/02	2.2	125.45	3	125.50	123.50	-0.8	8,351	-0.01%
2024/04/01	23	123.44	29.3	123.73	123.00	-6.3	8,269	-0.08%
2024/03/29	53.2	120.67	55.5	122.74	125.00	-2.3	8,172	-0.03%
2024/03/28	62	123.98	61.1	124.33	125.00	1	7,772	0.01%
2024/03/27	8.1	123.01	7.2	121.27	125.00	0.9	7,544	0.01%
2024/03/26	3.1	119.23	6	115.58	118.50	-2.9	7,452	-0.04%
2024/03/25	4.1	118.01	7	117.57	118.50	-2.9	7,349	-0.04%
2024/03/22	12.2	118.98	18.3	117.97	118.00	-6.2	7,349	-0.08%
2024/03/21	13.9	118.96	124	119.87	120.00	-110.1	7,461	-1.48%	大賣/鉅額交易
2024/03/20	32.3	122.17	30	121.27	121.50	2.3	7,495	0.03%
2024/03/19	33.1	124.87	32	125.52	126.50	1.1	7,299	0.01%
2024/03/18	32	122.16	365.1	118.40	125.00	-333.1	7,083	-4.70%	大賣/鉅額交易
2024/03/15	31.2	114.49	36.1	115.36	115.50	-4.8	6,842	-0.07%
2024/03/14	40.1	113.17	51	112.79	112.00	-10.9	6,713	-0.16%
2024/03/13	36.1	109.14	35	111.73	113.00	1.1	6,648	0.02%
2024/03/12	47.1	104.42	90	105.21	108.00	-42.9	6,662	-0.64%
2024/03/11	66	98.72	13	98.88	98.40	53	7,003	0.76%
2024/03/08	93	97.67	709.7	96.55	96.50	-616.6	7,192	-8.57%	大賣/鉅額交易
2024/03/07	19	99.61	14.2	100.29	99.90	4.9	7,136	0.07%
2024/03/06	6.2	103.81	9.2	102.86	103.00	-3	7,100	-0.04%
2024/03/05	1	100.01	7.5	100.40	100.00	-6.5	7,102	-0.09%
2024/03/04	10	99.71	18.1	99.57	99.60	-8.1	7,154	-0.11%
2024/03/01	12.2	101.62	5	100.70	100.50	7.2	7,162	0.10%
2024/02/29	19.1	98.35	34	99.06	98.90	-14.9	7,110	-0.21%
2024/02/27	84	100.17	67.2	99.13	99.10	16.8	7,026	0.24%
2024/02/26	237.1	95.05	22.2	94.44	95.00	214.9	6,772	3.17%	大買/鉅額交易
2024/02/23	17	94.35	37	93.41	93.00	-20	6,788	-0.29%
2024/02/22	14.1	95.63	15.5	95.55	95.00	-1.5	6,773	-0.02%
2024/02/21	15.7	92.74	3.3	92.88	93.00	12.4	6,714	0.18%
2024/02/20	11.4	91.92	9.4	91.22	91.80	2	6,741	0.03%
2024/02/19	10	93.87	7.1	93.53	93.50	2.9	6,698	0.04%
2024/02/16	14	92.93	20.3	92.56	92.20	-6.3	6,681	-0.09%
2024/02/15	23.5	87.43	22.1	87.61	89.40	1.4	6,526	0.02%
2024/02/05	26.2	84.29	12	82.36	85.00	14.2	6,402	0.22%
2024/02/02	12	84.53	1.4	83.81	83.00	10.6	6,413	0.17%
2024/02/01	14.1	85.07	8	84.20	84.10	6.1	6,515	0.09%
2024/01/31	6.2	84.99	16.1	84.92	85.30	-9.9	6,607	-0.15%
2024/01/30	1	86.10	14	86.31	86.00	-13	6,603	-0.20%
2024/01/29	11.4	86.24	21.1	85.99	86.70	-9.7	6,570	-0.15%
2024/01/26	41	87.19	70.3	85.86	86.30	-29.3	6,510	-0.45%
2024/01/25	45	84.78	88.5	85.55	86.60	-43.5	6,258	-0.69%
2024/01/24	56	80.80	59.1	80.52	81.00	-3.1	5,980	-0.05%
2024/01/23	51.1	79.44	31.9	78.78	80.20	19.2	5,918	0.32%
2024/01/22	10.1	75.96	2.2	76.04	76.00	7.9	5,865	0.13%
2024/01/19	14	76.79	5	76.50	76.60	9	5,925	0.15%
2024/01/18	4	76.75	11.1	77.23	77.60	-7.1	5,991	-0.12%
2024/01/17	4.3	76.84	7.1	76.79	76.50	-2.8	5,939	-0.05%
2024/01/16	28	77.16	22.8	77.27	76.70	5.2	5,965	0.09%
2024/01/15	0	0.00	1	75.90	76.10	-1	5,930	-0.02%
2024/01/12	7.2	74.45	0	0.00	74.00	7.2	6,095	0.12%
2024/01/11	1.1	74.68	2	75.10	75.30	-0.9	6,246	-0.01%
2024/01/10	1.5	74.12	3	74.03	73.90	-1.5	6,349	-0.02%
2024/01/09	2	75.10	2	75.20	75.00	0	6,516	0.00%
2024/01/08	1.1	76.17	3	75.37	75.20	-1.9	6,631	-0.03%
2024/01/05	2.1	75.79	36	75.43	75.10	-33.9	7,021	-0.48%
2024/01/04	8.3	76.56	249	75.61	75.40	-240.8	7,581	-3.18%	大賣/鉅額交易
2024/01/03	119	75.64	7.1	76.55	76.50	111.9	7,683	1.46%	大買/鉅額交易
2024/01/02	146.3	76.08	7	75.96	75.60	139.3	7,724	1.80%	大買/鉅額交易
2023/12/29	1.4	75.48	2.6	76.00	76.00	-1.2	7,925	-0.02%
2023/12/28	15.9	75.42	0	0.00	75.20	15.9	7,924	0.20%
2023/12/27	5.1	75.70	0	0.00	75.60	5.1	7,956	0.06%
2023/12/26	3.4	75.70	1	75.80	75.60	2.4	8,100	0.03%
2023/12/25	1.1	75.56	1	76.69	75.50	0.1	8,187	0.00%
2023/12/22	5.6	76.19	12	76.17	75.80	-6.4	8,272	-0.08%
2023/12/21	4	76.39	19	76.78	76.10	-15	8,426	-0.18%
2023/12/20	517.2	78.22	126	78.04	77.50	391.2	8,518	4.59%	大買/大賣/鉅額交易
2023/12/19	6.6	77.87	11.1	78.18	78.00	-4.5	8,623	-0.05%
2023/12/18	34.7	81.60	30.6	82.18	79.20	4.1	8,717	0.05%
2023/12/15	22.9	86.97	14.2	86.10	85.10	8.8	8,917	0.10%
2023/12/14	12	85.36	26	85.36	85.40	-14	9,207	-0.15%
2023/12/13	14.2	85.70	13	85.42	85.00	1.2	9,341	0.01%
2023/12/12	10.1	85.62	21	85.60	85.70	-10.9	9,540	-0.11%
2023/12/11	13	85.76	18.3	85.39	85.40	-5.3	9,941	-0.05%
2023/12/08	28	84.54	183.1	85.10	84.30	-155	10,803	-1.43%	大賣/鉅額交易
2023/12/07	76.3	86.60	165.1	85.94	84.60	-88.8	11,091	-0.80%	大賣/
2023/12/06	93	85.62	57.1	85.45	87.00	35.9	11,074	0.32%
2023/12/05	29.1	81.31	26	81.01	82.40	3.1	10,932	0.03%
2023/12/04	14.2	78.22	4.3	78.24	77.50	9.9	10,741	0.09%
2023/12/01	4.3	76.46	6	76.30	76.90	-1.7	10,731	-0.02%
2023/11/30	7.1	74.77	5	74.50	74.40	2.1	10,764	0.02%
2023/11/29	6.1	76.66	3.3	75.69	75.40	2.9	10,846	0.03%
2023/11/28	2	76.35	0	0.00	76.50	2	10,865	0.02%
2023/11/27	2.1	74.02	1	74.00	74.00	1.1	11,148	0.01%
2023/11/24	10.1	75.34	6	74.87	75.40	4.1	11,582	0.03%
2023/11/22	10.2	76.14	1.1	75.70	76.10	9.1	11,677	0.08%
2023/11/21	0.1	77.00	1.1	76.80	76.50	-1	11,653	-0.01%
2023/11/20	0.2	76.80	7.4	76.94	76.80	-7.2	11,737	-0.06%
2023/11/17	3.3	77.24	8	77.45	77.50	-4.7	11,717	-0.04%
2023/11/16	3.3	78.64	1.2	78.50	78.20	2.1	11,690	0.02%
2023/11/15	203	79.01	12.8	78.64	78.40	190.2	11,718	1.62%	大買/鉅額交易
2023/11/14	2	77.65	3	78.13	78.40	-1	11,909	-0.01%
2023/11/13	0.2	78.63	2.5	78.14	78.40	-2.3	11,994	-0.02%
2023/11/10	13.1	78.85	8.5	78.30	78.50	4.6	12,054	0.04%
2023/11/09	18.2	80.16	3.1	81.33	80.00	15.1	12,198	0.12%
2023/11/08	13.5	79.41	20.5	79.64	79.60	-7	12,125	-0.06%
2023/11/07	10.2	77.99	2.4	78.85	79.00	7.8	12,094	0.06%
2023/11/06	0	0.00	12.4	76.72	76.80	-12.4	12,110	-0.10%
2023/11/03	11.2	76.43	12.4	76.08	75.80	-1.2	12,169	-0.01%
2023/11/02	12.1	76.79	14.7	75.92	76.80	-2.6	12,184	-0.02%
2023/11/01	17.5	72.26	15	72.76	74.00	2.5	12,171	0.02%
2023/10/31	5.4	73.94	10.1	75.78	73.30	-4.7	12,129	-0.04%
2023/10/30	1.2	76.53	6	75.27	75.30	-4.8	12,236	-0.04%
2023/10/27	3.3	76.71	8.6	76.56	76.40	-5.3	12,270	-0.04%
2023/10/26	119.3	76.82	18.1	76.60	76.40	101.2	12,492	0.81%	大買/鉅額交易
2023/10/25	3.1	78.83	3	78.67	78.00	0.1	12,872	0.00%
2023/10/24	13.4	77.87	11.5	78.28	78.30	1.9	13,004	0.01%
2023/10/23	15.1	78.90	23.3	78.13	78.90	-8.2	13,030	-0.06%
2023/10/20	17.5	78.60	41.7	78.99	78.30	-24.2	13,037	-0.19%
2023/10/19	35.6	82.38	49.7	81.86	81.70	-14.1	12,881	-0.11%
2023/10/18	19.4	82.87	369.4	82.32	82.60	-350.1	12,732	-2.75%	大賣/鉅額交易
2023/10/17	43.6	83.63	92.3	82.74	82.50	-48.8	12,638	-0.39%
2023/10/16	33.1	84.06	29	84.15	83.80	4.1	12,530	0.03%
2023/10/13	115.4	84.34	104.3	84.07	83.40	11.1	12,524	0.09%	大買/大賣/
2023/10/12	192.7	84.80	92.5	84.27	86.70	100.2	12,159	0.82%	大買/
2023/10/11	12	78.00	25	78.90	78.90	-13	11,675	-0.11%
2023/10/06	41	78.47	42	77.98	77.60	-1	11,688	-0.01%
2023/10/05	91.6	79.87	77.1	79.32	78.30	14.5	11,633	0.12%
2023/10/04	20	77.40	280.1	77.70	77.00	-260.1	11,384	-2.28%	大賣/鉅額交易
2023/10/03	16.3	78.53	21	78.67	78.70	-4.7	11,338	-0.04%
2023/10/02	153	77.35	18	77.42	77.80	135	11,267	1.20%	大買/鉅額交易
2023/09/28	168	78.07	95	78.02	78.30	73	11,140	0.66%	大買/
2023/09/27	30.3	78.89	89	78.72	78.80	-58.8	11,061	-0.53%
2023/09/26	24.2	79.83	28	78.66	78.30	-3.9	10,993	-0.04%
2023/09/25	49.1	79.17	50	78.88	78.80	-0.9	10,825	-0.01%
2023/09/22	165	78.95	43	77.77	79.40	122	10,682	1.14%	大買/鉅額交易
2023/09/21	36.2	77.92	31.7	77.91	77.90	4.5	10,568	0.04%
2023/09/20	40.3	79.74	30	78.22	78.00	10.3	10,427	0.10%
2023/09/19	181	78.82	78.2	79.28	79.10	102.8	10,103	1.02%	大買/鉅額交易
2023/09/18	232.2	76.12	40.9	75.98	76.40	191.3	9,734	1.96%	大買/鉅額交易
2023/09/15	22.6	73.68	52.7	73.24	74.10	-30.2	9,723	-0.31%
2023/09/14	118.8	76.80	117.5	77.10	75.60	1.3	9,681	0.01%	大買/大賣/
2023/09/13	124.6	75.69	353.3	75.58	74.40	-228.7	9,230	-2.48%	大買/大賣/鉅額交易
2023/09/12	62	74.38	558	74.18	73.50	-496	8,378	-5.92%	大賣/鉅額交易
2023/09/11	37	71.91	66	72.01	72.40	-29	8,009	-0.36%
2023/09/08	156	69.98	84.4	70.04	69.80	71.6	7,813	0.92%	大買/
2023/09/07	5	68.46	11.1	68.50	67.40	-6.1	7,581	-0.08%
2023/09/06	23	68.09	4.1	67.71	67.90	18.9	7,495	0.25%
2023/09/05	52.4	67.67	207.1	67.92	68.00	-154.7	7,469	-2.07%	大賣/鉅額交易
2023/09/04	37.1	67.94	33.2	67.89	68.10	3.9	7,466	0.05%
2023/09/01	9.4	67.09	21.1	67.36	66.40	-11.6	7,352	-0.16%
2023/08/31	68.1	67.36	51.4	68.08	67.90	16.6	7,344	0.23%
2023/08/30	178.5	65.24	76.3	65.82	66.30	102.2	7,127	1.43%	大買/鉅額交易
2023/08/29	29.1	63.24	56.3	62.96	63.90	-27.3	6,711	-0.41%
2023/08/28	20	61.61	17	61.87	61.20	3	6,591	0.05%
2023/08/25	22.1	62.06	22.3	61.97	62.10	-0.2	6,593	0.00%
2023/08/24	78.2	60.29	46	60.86	61.50	32.2	6,569	0.49%
2023/08/23	4	61.95	9	62.02	61.90	-5	6,483	-0.08%
2023/08/22	2	61.45	9	62.06	61.20	-7	6,479	-0.11%
2023/08/21	4	61.98	7	61.84	61.90	-3	6,483	-0.05%
2023/08/18	65.2	62.74	29.2	62.22	61.40	36	6,440	0.56%
2023/08/17	22.2	61.82	20	61.35	62.00	2.2	6,264	0.04%
2023/08/16	171	61.97	29	61.97	62.00	142	6,275	2.26%	大買/鉅額交易
2023/08/15	22	62.06	54.1	61.93	61.90	-32.1	6,243	-0.51%
2023/08/14	53	59.05	11.1	58.85	59.00	41.9	6,135	0.68%
2023/08/11	33	59.89	33	60.22	60.20	0	6,201	0.00%
2023/08/10	9	60.40	18	60.39	60.10	-9	6,153	-0.15%
2023/08/09	20	60.01	14.3	60.20	60.00	5.8	6,082	0.10%
2023/08/08	7	59.61	0	0.00	60.10	7	6,009	0.12%
2023/08/07	8.5	59.41	7	59.34	59.30	1.6	5,993	0.03%
2023/08/04	159.2	58.59	31.5	58.25	58.30	127.7	5,944	2.15%	大買/鉅額交易
2023/08/02	326	61.18	26.1	59.98	59.50	299.9	5,890	5.09%	大買/鉅額交易
2023/08/01	10	60.78	26	60.72	61.00	-16	5,821	-0.27%
2023/07/31	119.7	61.46	52	61.90	60.60	67.7	5,841	1.16%	大買/
2023/07/28	138.4	60.09	146.1	60.31	60.60	-7.7	5,704	-0.14%	大買/大賣/
2023/07/27	21	56.41	27	56.61	56.90	-6	5,323	-0.11%
2023/07/26	4	54.70	5	54.88	54.80	-1	5,187	-0.02%
2023/07/25	1	54.70	98	54.05	54.50	-97	5,107	-1.90%
2023/07/24	45	52.01	0	0.00	51.90	45	5,052	0.89%
2023/07/21	48	52.98	1	53.10	52.90	47	5,039	0.93%
2023/07/20	16	53.01	9	53.11	53.00	7	5,055	0.14%
2023/07/19	10	52.57	120.2	53.68	52.60	-110.2	5,071	-2.17%	大賣/鉅額交易
2023/07/18	106	54.71	20.1	54.11	54.10	85.9	5,041	1.70%	大買/
2023/07/17	16	53.54	2	53.80	53.50	14	4,981	0.28%
2023/07/14	17	53.42	9	54.01	53.20	8	5,022	0.16%
2023/07/13	33	53.85	41	53.70	53.90	-8	5,074	-0.16%
2023/07/12	1.1	50.74	9	51.62	51.40	-7.9	5,092	-0.16%
2023/07/11	10.2	51.51	3	51.57	51.40	7.2	5,126	0.14%
2023/07/10	1	50.80	0	0.00	51.30	1	5,213	0.02%
2023/07/07	0	0.00	3	51.90	51.90	-3	5,363	-0.06%
2023/07/06	3.6	51.34	167	51.44	51.10	-163.4	5,426	-3.01%	大賣/鉅額交易
2023/07/05	5	52.36	171	52.70	51.80	-166	5,437	-3.05%	大賣/鉅額交易
2023/07/04	10	52.50	2	52.50	52.40	8	5,440	0.15%
2023/07/03	14.4	52.46	0	0.00	52.40	14.4	5,498	0.26%
2023/06/30	4	52.28	2	52.25	52.70	2	5,499	0.04%
2023/06/29	4	51.84	5.4	51.68	51.80	-1.4	5,509	-0.03%
2023/06/28	3	52.07	3	52.07	52.20	0	5,527	0.00%
2023/06/27	32	52.03	9.2	51.61	51.10	22.9	5,539	0.41%
2023/06/26	11.7	53.83	17.3	53.53	53.30	-5.5	5,547	-0.10%
2023/06/21	12.5	56.04	42.6	56.26	56.30	-30.1	5,577	-0.54%
2023/06/20	82.1	55.34	56.4	55.40	54.50	25.7	5,629	0.46%
2023/06/19	46	53.17	34	53.91	53.60	12	5,447	0.22%
2023/06/16	2	54.20	23.1	54.18	54.00	-21.1	5,456	-0.39%
2023/06/15	9	53.53	2.1	54.08	54.20	6.9	5,348	0.13%
2023/06/14	52.2	53.53	30.2	54.03	53.40	22	5,337	0.41%
2023/06/13	11.3	52.37	66	52.47	52.40	-54.7	5,239	-1.04%
2023/06/12	0	0.00	4	51.00	50.90	-4	5,158	-0.08%
2023/06/09	4.1	50.85	1	51.10	51.10	3.1	5,174	0.06%
2023/06/08	6.1	51.02	23	50.40	50.30	-16.9	5,234	-0.32%
2023/06/07	55	50.12	3	50.33	50.30	52	5,291	0.98%
2023/06/06	33	50.34	4.1	50.27	50.20	28.9	5,348	0.54%
2023/06/05	3.1	51.46	35	51.58	51.40	-31.9	5,316	-0.60%
2023/06/02	0	0.00	1.3	49.76	49.95	-1.3	5,210	-0.02%
2023/06/01	3	49.80	5.7	49.92	49.55	-2.7	5,180	-0.05%
2023/05/31	3	49.60	1	49.55	49.50	2	5,173	0.04%
2023/05/30	2.1	49.69	1.2	49.88	49.90	0.9	5,155	0.02%
2023/05/29	27	50.09	1	50.20	49.90	26	5,219	0.50%
2023/05/26	1	49.50	6.6	49.66	49.60	-5.6	5,201	-0.11%
2023/05/25	53	49.55	5.1	49.70	49.65	47.9	5,204	0.92%
2023/05/24	2	50.30	1	50.20	50.20	1	5,189	0.02%
2023/05/23	5.1	50.13	3	50.48	49.90	2.1	5,174	0.04%
2023/05/22	7	51.26	65.3	50.44	51.10	-58.3	5,114	-1.14%
2023/05/19	52	49.28	4.1	49.56	49.35	47.9	5,005	0.96%
2023/05/18	126	49.72	12.1	49.95	49.55	113.9	4,976	2.29%	大買/鉅額交易
2023/05/17	4.2	49.76	32	50.31	50.60	-27.8	4,882	-0.57%
2023/05/16	12	48.45	10	48.27	48.20	2	4,762	0.04%
2023/05/15	80	47.73	4	48.00	48.45	76	4,733	1.61%
2023/05/12	110.1	47.31	10.3	47.22	47.50	99.8	4,744	2.10%	大買/
2023/05/11	110.1	47.31	10.3	47.22	46.70	99.8	4,756	2.10%	大買/
2023/05/10	100	48.05	0	0.00	48.20	100	4,743	2.11%
2023/05/09	2	48.43	2	48.23	48.10	0	4,743	0.00%
2023/05/08	56	49.13	9.2	49.45	48.80	46.8	4,720	0.99%
2023/05/05	7	50.81	55	50.97	50.80	-48	4,630	-1.04%
2023/05/04	99	49.49	26	49.47	49.30	73	4,532	1.61%
2023/05/03	5	49.73	39	49.41	49.95	-34	4,414	-0.77%
2023/05/02	0	0.00	1	48.35	48.55	-1	4,394	-0.02%
2023/04/28	5.1	48.12	4	48.14	47.65	1.1	4,439	0.02%
2023/04/27	0	0.00	4	47.78	47.75	-4	4,449	-0.09%
2023/04/26	4	46.51	1.2	46.46	46.70	2.8	4,439	0.06%
2023/04/25	3	46.93	1	47.15	46.55	2	4,444	0.04%
2023/04/24	0	0.00	5	47.00	47.05	-5	4,432	-0.11%
2023/04/21	55.5	46.64	4	46.10	46.05	51.5	4,423	1.16%
2023/04/20	42	48.09	4.3	47.25	47.15	37.7	4,409	0.86%
2023/04/19	21	48.37	16	49.12	48.80	5	4,417	0.11%
2023/04/18	109	48.81	16	49.21	49.10	93	4,392	2.12%	大買/
2023/04/17	4.1	48.91	12	48.73	48.85	-7.9	4,298	-0.18%
2023/04/14	1	47.60	16	47.56	47.30	-15	4,181	-0.36%
2023/04/13	9.2	47.39	9	47.11	47.20	0.2	4,197	0.00%
2023/04/12	7.1	47.63	22.4	47.40	47.80	-15.3	4,239	-0.36%
2023/04/11	8	46.72	10	47.10	46.95	-2	4,151	-0.05%
2023/04/10	10	46.52	4	46.55	46.55	6	4,268	0.14%
2023/04/07	1	46.45	4	46.25	46.50	-3	4,251	-0.07%
2023/04/06	5	44.90	2	45.15	45.65	3	4,295	0.07%
2023/03/31	6	46.28	4	46.30	46.20	2	4,236	0.05%
2023/03/30	5.1	46.45	1	46.55	46.55	4.1	4,270	0.10%
2023/03/29	1	46.15	12.9	45.98	46.50	-11.9	4,330	-0.27%
2023/03/28	2	45.75	5	45.47	45.65	-3	4,386	-0.07%
2023/03/27	6.5	46.00	9	46.53	45.85	-2.5	4,504	-0.05%
2023/03/24	30.2	46.74	10	46.62	46.70	20.2	4,680	0.43%
2023/03/23	22	46.82	16	46.95	46.80	6	4,628	0.13%
2023/03/22	4	45.48	20	45.55	45.45	-16	4,491	-0.36%
2023/03/21	11	45.26	3	45.25	45.10	8	4,471	0.18%
2023/03/20	3	44.45	0	0.00	44.45	3	4,418	0.07%
2023/03/17	12	44.88	10	44.61	44.25	2	4,481	0.04%
2023/03/16	13	45.02	24	45.15	45.10	-11	4,479	-0.25%
2023/03/15	19	45.15	2.5	44.97	45.20	16.5	4,512	0.37%
2023/03/14	16.2	43.97	11	43.80	43.80	5.2	4,521	0.12%
2023/03/13	12.5	44.02	7	44.46	44.50	5.5	4,539	0.12%
2023/03/10	14	45.95	7.2	45.87	45.75	6.8	4,576	0.15%
2023/03/09	3	45.25	5.4	45.51	45.15	-2.4	4,729	-0.05%
2023/03/08	0	0.00	3	44.95	44.90	-3	4,911	-0.06%
2023/03/07	4	44.10	0.2	43.80	44.05	3.8	5,340	0.07%
2023/03/06	0	0.00	5	43.68	43.85	-5	5,405	-0.09%
2023/03/03	3.2	43.45	3	43.30	43.45	0.2	5,410	0.00%
2023/03/02	1.1	42.07	0	0.00	43.05	1.1	5,424	0.02%
2023/03/01	6.3	41.85	3	41.93	42.05	3.3	5,459	0.06%
2023/02/24	1	43.90	0	0.00	43.65	1	5,436	0.02%
2023/02/23	0	0.00	3.1	44.06	44.35	-3.1	5,469	-0.06%
2023/02/22	3.4	43.61	1	43.60	43.55	2.4	5,580	0.04%
2023/02/21	1	44.60	2.1	44.55	44.60	-1.1	5,709	-0.02%
2023/02/20	17	44.79	5	44.70	44.50	12	5,985	0.20%
2023/02/17	2	44.58	0	0.00	44.60	2	6,006	0.03%
2023/02/16	1	44.00	1.1	44.25	44.05	-0.1	6,041	0.00%
2023/02/13	6	43.03	2	43.58	43.55	4	6,501	0.06%
2023/02/10	2.4	43.54	6	43.59	43.50	-3.6	6,587	-0.05%
2023/02/09	0	0.00	10	44.19	44.50	-10	6,579	-0.15%
2023/02/08	1.1	44.27	1.1	44.45	44.25	0	6,577	0.00%
2023/02/07	0.1	44.75	4	44.76	44.95	-3.9	6,572	-0.06%
2023/02/03	6	44.91	1	44.65	44.45	5	6,598	0.08%
2023/02/02	1	45.55	6	45.55	45.70	-5	6,572	-0.08%
2023/02/01	10	45.15	0.7	45.00	45.20	9.3	6,550	0.14%
2023/01/31	1	45.00	28	44.43	45.00	-27	6,517	-0.41%
2023/01/30	5	43.70	8.5	43.90	43.95	-3.5	6,457	-0.05%
2023/01/17	20	43.29	195	43.14	42.90	-175	6,403	-2.73%	大賣/鉅額交易
2023/01/16	0	0.00	240.5	42.83	43.10	-240.5	6,379	-3.77%	大賣/鉅額交易
2023/01/13	0	0.00	4.5	42.56	42.50	-4.5	6,400	-0.07%
2023/01/12	5	42.70	0	0.00	42.75	5	6,463	0.08%
2023/01/11	6.7	43.07	0	0.00	43.10	6.7	6,470	0.10%
2023/01/10	3	43.95	3	43.78	43.40	0	6,479	0.00%
2023/01/09	3	43.50	0.1	43.80	43.35	2.9	6,489	0.05%
2023/01/06	0	0.00	2.2	43.22	43.35	-2.2	6,560	-0.03%
2023/01/05	217	42.86	5	42.95	42.30	212	6,675	3.18%	大買/鉅額交易
2023/01/04	0	0.00	2	43.28	43.15	-2	6,681	-0.03%
2023/01/03	217	43.33	6.1	43.61	42.85	210.9	6,697	3.15%	大買/鉅額交易
2022/12/30	19	43.10	17.6	43.37	43.10	1.4	6,744	0.02%
2022/12/29	15.2	41.96	8	41.85	41.80	7.2	6,648	0.11%
2022/12/28	11.1	42.98	10	42.61	43.00	1.1	6,607	0.02%
2022/12/27	10	42.15	0	0.00	42.10	10	6,436	0.16%
2022/12/26	4.1	41.88	0	0.00	41.75	4.1	6,460	0.06%
2022/12/23	6	41.17	6	41.15	41.05	0	6,496	0.00%
2022/12/22	1.2	41.30	0	0.00	40.90	1.2	6,515	0.02%
2022/12/21	17.3	41.39	6	41.29	41.10	11.3	6,560	0.17%
2022/12/20	3.3	42.41	4	42.44	41.80	-0.7	6,524	-0.01%
2022/12/19	21.5	43.14	5	44.00	42.65	16.5	6,489	0.25%
2022/12/16	41.5	46.22	11.5	46.02	45.00	30	6,475	0.46%
2022/12/15	3.1	49.42	8	49.25	49.20	-4.9	6,271	-0.08%
2022/12/14	4	48.84	7.3	48.69	49.00	-3.3	6,218	-0.05%
2022/12/13	8	47.75	2	47.40	47.35	6	6,231	0.10%
2022/12/12	4.1	48.02	3	48.00	48.00	1.1	6,280	0.02%
2022/12/09	2	48.38	5.2	48.03	47.90	-3.2	6,586	-0.05%
2022/12/08	8	47.23	15	47.53	48.15	-7	6,618	-0.11%
2022/12/07	17	47.76	9.9	46.98	46.80	7.1	6,633	0.11%
2022/12/06	18	48.47	16	48.52	48.65	2	6,629	0.03%
2022/12/05	4	48.85	4	49.28	49.00	0	6,657	0.00%
2022/12/02	19	49.02	8	49.16	48.75	11	6,845	0.16%
2022/12/01	22.4	49.44	31	49.29	49.30	-8.6	6,743	-0.13%
2022/11/30	34.1	47.66	25	47.71	47.45	9.1	6,486	0.14%
2022/11/29	126.2	46.83	130	47.38	48.45	-3.8	6,264	-0.06%	大買/大賣/
2022/11/28	1	44.10	6	44.56	45.60	-5	5,836	-0.09%
2022/11/25	5	45.54	7	45.32	45.05	-2	5,874	-0.03%
2022/11/24	1	45.70	2	45.50	45.55	-1	6,021	-0.02%
2022/11/23	1	45.50	3	45.82	45.75	-2	6,048	-0.03%
2022/11/22	9	45.31	1	45.05	45.40	8	6,080	0.13%
2022/11/21	5	45.87	2	45.40	45.95	3	6,253	0.05%
2022/11/18	10	46.34	8	46.88	45.70	2	6,287	0.03%
2022/11/17	17	46.30	21	46.43	46.25	-4	6,192	-0.06%
2022/11/16	23	45.59	28	45.98	45.60	-5	6,087	-0.08%
2022/11/15	1	43.30	1.1	43.48	44.15	-0.1	5,849	0.00%
2022/11/14	3	43.53	1.4	43.62	43.75	1.6	6,002	0.03%
2022/11/11	24	43.45	18	43.47	43.40	6	6,266	0.10%
2022/11/10	15.5	42.98	59	42.77	42.65	-43.5	6,419	-0.68%
2022/11/09	50	45.48	55.2	45.15	44.90	-5.2	6,511	-0.08%
2022/11/08	38.3	46.36	39	46.99	46.30	-0.7	6,513	-0.01%
2022/11/07	2.3	45.75	0	0.00	45.80	2.3	6,541	0.04%
2022/11/04	2	45.15	4	46.08	46.25	-2	6,759	-0.03%
2022/11/03	1	45.20	1	45.70	45.55	0	6,966	0.00%
2022/11/02	11	46.00	12	45.92	45.85	-1	7,251	-0.01%
2022/11/01	0	0.00	7	45.93	46.20	-7	7,344	-0.10%
2022/10/31	2	45.13	0	0.00	45.25	2	7,401	0.03%
2022/10/28	10.3	45.32	8	45.31	44.85	2.3	7,523	0.03%
2022/10/27	1	45.85	2	45.48	46.20	-1	7,656	-0.01%
2022/10/26	1.1	44.39	30	44.35	45.00	-28.9	7,732	-0.37%
2022/10/25	7.2	45.11	5	45.41	44.95	2.2	7,788	0.03%
2022/10/24	0.3	46.11	5	46.44	45.85	-4.7	7,959	-0.06%
2022/10/21	3.3	45.48	5	45.94	45.65	-1.7	8,025	-0.02%
2022/10/20	10.1	46.48	4	45.90	45.70	6.1	8,028	0.08%
2022/10/19	17	48.08	3.1	48.41	47.60	13.9	8,023	0.17%
2022/10/18	4.2	47.68	6	48.09	48.20	-1.8	8,077	-0.02%
2022/10/17	6.5	46.88	6	47.23	47.55	0.5	8,265	0.01%
2022/10/14	5	48.14	5.3	47.99	48.20	-0.3	8,313	0.00%
2022/10/13	9.2	45.93	10	45.59	45.15	-0.8	8,371	-0.01%
2022/10/12	20.1	47.10	0.1	47.20	47.25	20	8,509	0.24%
2022/10/11	12.3	47.10	7.2	46.88	46.70	5.1	8,920	0.06%
2022/10/07	11.4	49.24	7	48.76	47.95	4.4	9,551	0.05%
2022/10/06	2.1	48.04	12	48.64	49.05	-9.9	9,610	-0.10%
2022/10/05	2.6	48.78	2	48.98	48.30	0.6	9,662	0.01%
2022/10/04	2	48.88	1	49.00	48.95	1	9,744	0.01%
2022/10/03	3	48.42	0	0.00	48.45	3	9,870	0.03%
2022/09/30	14	47.66	20	48.01	48.30	-6	10,286	-0.06%
2022/09/29	2	49.80	3	50.02	49.75	-1	10,594	-0.01%
2022/09/28	9	50.03	13	50.07	49.20	-4	10,701	-0.04%
2022/09/27	1	51.40	3	51.60	51.80	-2	10,802	-0.02%
2022/09/26	16	51.21	15.3	51.45	51.20	0.7	10,912	0.01%
2022/09/23	13	53.63	8	53.89	53.00	5	11,102	0.05%
2022/09/22	6	55.02	2	55.35	55.40	4	11,296	0.04%
2022/09/21	10	55.07	9	55.13	55.10	1	11,807	0.01%
2022/09/20	10	55.30	9	55.41	55.50	1	12,068	0.01%
2022/09/19	18	54.37	11	54.63	54.20	7	12,151	0.06%
2022/09/16	36	56.41	30	55.93	54.50	6	12,249	0.05%
2022/09/15	4	55.70	2	56.20	55.60	2	12,093	0.02%
2022/09/14	5	53.92	7.6	54.61	55.70	-2.6	12,156	-0.02%
2022/09/13	10	54.70	9	54.72	54.80	1	12,357	0.01%
2022/09/12	13.2	54.20	7	54.80	53.70	6.2	12,441	0.05%
2022/09/08	31	54.46	54	54.75	55.10	-23	12,638	-0.18%
2022/09/07	3	52.63	3	52.37	52.70	0	12,896	0.00%
2022/09/06	0	0.00	3	51.93	52.30	-3	13,265	-0.02%
2022/09/05	15.2	52.89	5	53.04	52.20	10.2	13,346	0.08%
2022/09/02	1	54.70	9	54.72	54.40	-8	13,472	-0.06%
2022/09/01	21	54.60	7	54.70	54.70	14	13,454	0.10%
2022/08/31	24	54.22	38.1	54.28	54.60	-14.1	13,455	-0.10%
2022/08/30	2	52.00	9	52.34	52.50	-7	13,462	-0.05%
2022/08/29	8.3	51.24	2	51.30	51.20	6.3	13,606	0.05%
2022/08/26	26	53.84	15.7	53.28	52.80	10.3	13,688	0.08%
2022/08/25	24	52.79	31.2	52.20	52.10	-7.2	13,683	-0.05%
2022/08/24	6.1	50.85	5.2	51.02	51.40	0.9	13,712	0.01%
2022/08/23	17	50.88	17.3	51.45	51.50	-0.3	13,797	0.00%
2022/08/22	2	51.85	3.2	52.01	51.50	-1.2	13,985	-0.01%
2022/08/19	16.2	52.56	17	52.36	52.10	-0.8	14,008	-0.01%
2022/08/18	31.6	52.33	36.1	52.14	53.10	-4.5	13,952	-0.03%
2022/08/17	21	51.27	48.3	51.28	51.20	-27.3	13,787	-0.20%
2022/08/16	49	49.76	43	49.65	50.10	6	13,623	0.04%
2022/08/15	14.1	49.34	26.1	49.00	49.60	-12	13,684	-0.09%
2022/08/12	12.4	47.33	6.4	46.98	47.55	6	13,861	0.04%
2022/08/11	78.3	47.83	72	48.27	47.55	6.3	13,889	0.05%
2022/08/10	137.9	49.74	81	50.13	49.10	56.9	13,809	0.41%	大買/
2022/08/09	22	50.74	72	51.08	51.20	-50	13,667	-0.37%
2022/08/08	70	48.71	75	48.84	49.10	-5	13,348	-0.04%
2022/08/05	65	48.75	56	49.19	48.90	9	13,233	0.07%
2022/08/04	20	48.23	12	48.59	49.10	8	13,131	0.06%
2022/08/03	10	48.09	3	48.07	47.50	7	12,998	0.05%
2022/08/02	11	49.19	114	49.14	49.65	-103	12,834	-0.80%	大賣/鉅額交易
2022/08/01	12	50.03	3	50.03	50.00	9	12,739	0.07%
2022/07/29	34	49.90	9.2	49.55	50.20	24.8	12,641	0.20%
2022/07/28	7	49.11	7.1	49.08	48.65	-0.1	12,437	0.00%
2022/07/27	14	48.71	12.4	48.87	48.95	1.6	12,339	0.01%
2022/07/26	8	48.46	5	48.59	48.80	3	12,280	0.02%
2022/07/25	1	47.95	9.5	48.86	48.80	-8.5	12,195	-0.07%
2022/07/22	24.3	48.49	36.5	48.74	48.20	-12.3	12,099	-0.10%
2022/07/21	1.3	47.30	15	47.07	47.50	-13.7	11,869	-0.12%
2022/07/20	51	47.58	55.1	47.48	47.25	-4.1	11,752	-0.03%
2022/07/19	34.3	47.11	36	46.43	46.60	-1.7	11,544	-0.01%
2022/07/18	43	49.00	6	48.61	48.15	37	11,246	0.33%
2022/07/15	84	50.26	68.8	50.65	51.20	15.2	10,807	0.14%
2022/07/14	9	46.48	21	46.68	47.50	-12	10,124	-0.12%
2022/07/13	8	48.18	9.3	48.04	47.35	-1.3	9,930	-0.01%
2022/07/12	10	47.74	18	47.81	47.65	-8	9,829	-0.08%
2022/07/11	31	49.46	35	48.99	48.65	-4	9,693	-0.04%
2022/07/08	121	50.66	115.2	50.22	49.40	5.8	9,525	0.06%	大買/大賣/
2022/07/07	141	49.36	88	49.05	50.40	53	9,052	0.59%	大買/
2022/07/06	42	46.28	53	46.56	46.25	-11	8,636	-0.13%
2022/07/05	282	46.70	6	46.53	47.10	276	8,479	3.25%	大買/鉅額交易
2022/07/04	14	45.84	203	45.74	45.25	-189	8,261	-2.29%	大賣/鉅額交易
2022/07/01	123.4	46.51	31	46.57	46.60	92.4	8,087	1.14%	大買/
2022/06/30	59.2	49.74	52	48.92	49.35	7.2	7,822	0.09%
2022/06/29	67	50.23	97.3	49.96	51.80	-30.3	7,470	-0.40%
2022/06/28	61.3	47.38	70.2	48.01	48.35	-9	6,889	-0.13%
2022/06/27	70	45.97	88.1	45.91	46.25	-18.1	6,584	-0.27%
2022/06/24	45	45.29	59	45.21	44.55	-14	6,385	-0.22%
2022/06/23	19	44.54	9	45.10	44.50	10	6,204	0.16%
2022/06/22	52.3	45.59	49	45.06	44.50	3.3	6,034	0.05%
2022/06/21	44.1	45.58	137.2	44.89	45.25	-93.1	5,862	-1.59%	大賣/
2022/06/20	20.1	43.69	16	43.07	42.65	4.1	5,573	0.07%
2022/06/17	21.1	44.32	19.1	44.48	44.90	2	5,365	0.04%
2022/06/16	45.1	44.12	38	44.18	43.90	7	5,048	0.14%
2022/06/15	46	43.25	72	43.25	43.80	-26	4,540	-0.57%
2022/06/14	6	40.85	16.2	40.97	41.20	-10.2	4,137	-0.25%
2022/06/13	13	42.04	6	41.62	41.90	7	4,009	0.18%
2022/06/10	8	41.21	8	41.52	41.50	0	3,821	0.00%
2022/06/09	11	41.70	14	41.56	41.40	-3	3,768	-0.08%
2022/06/08	92	41.55	18	41.46	41.80	74	3,655	2.02%
2022/06/07	8	40.68	13	40.63	40.65	-5	3,489	-0.14%
2022/06/06	37	40.09	36	40.14	39.65	1	3,297	0.03%
2022/06/02	21	40.82	32	41.10	41.10	-11	3,126	-0.35%
2022/06/01	18	39.91	17	40.01	39.95	1	2,883	0.03%
2022/05/31	6	39.74	6	39.83	40.00	0	2,761	0.00%
2022/05/30	54	39.79	83	39.33	39.90	-29	2,622	-1.11%
2022/05/27	2	38.35	2.3	38.91	38.50	-0.3	2,370	-0.01%
2022/05/26	16	39.49	25	38.51	38.65	-9	2,288	-0.39%
2022/05/25	6	38.87	8.2	38.85	38.70	-2.2	2,139	-0.10%
2022/05/24	22	38.89	17	38.69	38.50	5	1,983	0.25%
2022/05/23	31	38.26	37.1	38.36	38.80	-6.1	1,843	-0.33%
2022/05/20	37	37.84	215	37.82	38.15	-178	1,458	-12.20%	大賣/鉅額交易
2022/05/19	38	36.68	32	37.09	37.20	6	1,133	0.53%
2022/05/18	196.3	35.44	43	36.54	36.65	153.3	964	15.90%	大買/鉅額交易
2022/05/17	2.1	34.63	9	34.64	34.60	-6.9	798	-0.86%
2022/05/16	0	0.00	2	33.25	33.30	-2	703	-0.28%
2022/05/11	0	0.00	1	32.50	32.90	-1	677	-0.15%
2022/05/10	1	31.90	2	31.90	32.20	-1	665	-0.15%
2022/05/09	1	31.90	0	0.00	31.90	1	662	0.15%
2022/05/06	2	32.30	0	0.00	32.35	2	656	0.30%
2022/05/05	0	0.00	1	32.65	32.70	-1	658	-0.15%
2022/05/03	0	32.95	3	32.90	32.60	-3	675	-0.44%
2022/04/29	0	0.00	1	32.75	33.20	-1	684	-0.15%
2022/04/27	0	0.00	2	32.40	32.65	-2	684	-0.29%
2022/04/26	1	33.10	2	33.25	33.00	-1	687	-0.15%
2022/04/25	1	33.35	1	33.35	33.05	0	702	0.00%
2022/04/22	2	34.03	7	34.12	33.90	-5	702	-0.71%
2022/04/21	0	0.00	1	34.15	34.10	-1	692	-0.14%
2022/04/20	0.2	33.38	5	33.52	33.70	-4.8	653	-0.73%
2022/04/19	1	32.95	0	0.00	32.95	1	635	0.16%
2022/04/18	1.1	32.95	8.1	33.06	32.95	-7	631	-1.10%
2022/04/15	1	32.65	0	0.00	32.40	1	617	0.16%
2022/04/14	0.2	32.60	0	0.00	32.60	0.2	616	0.03%
2022/04/08	0	0.00	4.1	32.09	32.05	-4.1	599	-0.68%
2022/04/01	1	31.90	0	0.00	32.00	1	595	0.17%
2022/03/31	0.2	32.35	1	32.45	32.15	-0.8	599	-0.13%
2022/03/30	2.1	32.05	1	32.00	32.25	1.1	602	0.18%
2022/03/28	0.2	31.65	0	0.00	32.00	0.2	605	0.03%
2022/03/17	0	0.00	2	31.95	31.95	-2	603	-0.33%
2022/03/11	4	30.60	0	0.00	30.60	4	584	0.68%
2022/03/10	1	30.60	5	30.90	30.80	-4	568	-0.70%
2022/03/09	2	30.88	0	0.00	30.70	2	542	0.37%
2022/03/08	1	31.05	0	0.00	31.05	1	523	0.19%
2022/03/07	3	31.90	0	0.00	31.70	3	511	0.59%
2022/02/24	13	32.69	0	0.00	32.65	13	547	2.38%
2022/02/23	0	33.00	0	0.00	33.00	0	545	0.00%
2022/02/21	1	33.35	1	33.30	33.40	0	565	0.00%
2022/02/17	0	0.00	2	33.05	33.00	-2	582	-0.34%
2022/02/14	7	32.31	0	0.00	32.60	7	594	1.18%
2022/02/11	5	32.60	0	0.00	32.55	5	596	0.84%
2022/02/09	0	0.00	2	32.90	32.90	-2	603	-0.33%
2022/02/08	1	32.60	0.6	32.60	32.85	0.4	606	0.07%
2022/02/07	1	32.05	0	0.00	32.50	1	608	0.16%
2022/01/21	1	32.25	0	0.00	32.35	1	582	0.17%
2022/01/13	5	32.70	0	0.00	32.70	5	593	0.84%
2022/01/11	0	0.00	3	32.63	32.60	-3	656	-0.46%
2022/01/05	0	0.00	1	33.05	32.95	-1	658	-0.15%
2022/01/03	1	32.85	0	0.00	32.85	1	654	0.15%
2021/12/30	0	0.00	0.3	33.20	33.10	-0.3	657	-0.05%
2021/12/29	2	32.90	0	0.00	33.05	2	658	0.30%
2021/12/28	1	33.00	0	0.00	32.90	1	664	0.15%
2021/12/24	0	0.00	7	32.85	32.90	-7	673	-1.04%
2021/12/23	1	32.60	0	0.00	32.65	1	670	0.15%
2021/12/21	0	0.00	0.5	32.70	32.70	-0.5	662	-0.08%
2021/12/15	1	32.80	0	0.00	32.90	1	655	0.15%
2021/12/14	1	32.90	0	0.00	32.75	1	667	0.15%
2021/12/10	7	33.10	0	0.00	33.20	7	671	1.04%
2021/12/08	0	0.00	1	33.50	33.20	-1	674	-0.15%
2021/12/06	0	0.00	0	33.30	33.30	0	668	0.00%
2021/11/29	1	32.55	0	0.00	33.00	1	675	0.15%
2021/11/26	1	32.80	0	0.00	32.70	1	669	0.15%
2021/11/25	1	33.00	1	33.00	33.05	0	662	0.00%
2021/11/24	0	0.00	6	32.95	32.95	-6	661	-0.91%
2021/11/23	3	33.63	0	0.00	33.20	3	643	0.47%
2021/11/19	1	33.25	0	0.00	33.25	1	637	0.16%
2021/11/18	3	33.68	0	0.00	33.50	3	628	0.48%
2021/11/16	0	0.00	11	33.69	33.55	-11	616	-1.78%
2021/11/11	1	33.65	0	0.00	33.60	1	623	0.16%
2021/11/10	0	0.00	0.2	33.80	33.70	-0.2	631	-0.03%
2021/11/04	0	0.00	5	34.10	33.90	-5	685	-0.73%
2021/11/02	0	0.00	4	34.15	33.85	-4	687	-0.58%
2021/10/27	0	0.00	1	33.85	33.85	-1	731	-0.14%
2021/10/26	12	34.24	0	0.00	33.85	12	758	1.58%
2021/10/21	8	34.08	2	34.35	34.55	6	807	0.74%
2021/10/20	2.1	34.62	3	34.68	34.80	-0.9	833	-0.11%
2021/10/19	3	34.75	51	34.78	35.00	-48	998	-4.81%
2021/10/15	1	33.10	0	0.00	33.10	1	989	0.10%
2021/10/13	2	33.20	0	0.00	33.25	2	1,063	0.19%
2021/10/08	0	0.00	1	33.70	33.70	-1	1,121	-0.09%
2021/10/05	1	32.65	0	0.00	33.05	1	1,149	0.09%
2021/10/04	0.1	32.88	2	32.85	33.05	-1.9	1,151	-0.16%
2021/10/01	0	0.00	1	33.10	33.45	-1	1,154	-0.09%
2021/09/30	1	33.55	4	33.59	33.95	-3	1,154	-0.26%
2021/09/28	1	33.90	0	0.00	34.10	1	1,168	0.09%
2021/09/24	0.2	34.30	25	34.39	34.30	-24.8	1,230	-2.02%
2021/09/23	2	34.30	0	0.00	34.30	2	1,270	0.16%
2021/09/22	2.2	34.33	0	0.00	34.40	2.2	1,299	0.17%
2021/09/17	0	34.45	1	35.00	35.00	-1	1,319	-0.07%
2021/09/16	3	34.10	0	0.00	34.30	3	1,354	0.22%
2021/09/15	1	34.00	0	0.00	34.05	1	1,363	0.07%
2021/09/14	1	33.80	0	0.00	34.00	1	1,381	0.07%
2021/09/09	1	33.25	0	0.00	33.20	1	1,478	0.07%
2021/09/08	0	0.00	4.5	33.56	33.35	-4.5	1,536	-0.29%
2021/09/07	3	33.63	0	0.00	33.75	3	1,538	0.19%
2021/09/03	0.1	34.70	3	34.50	34.95	-2.9	1,549	-0.19%
2021/09/02	1.1	34.39	0	0.00	34.25	1.1	1,563	0.07%
2021/09/01	0	0.00	5	34.80	34.85	-5	1,574	-0.32%
2021/08/31	0.2	34.55	0	0.00	34.50	0.2	1,594	0.01%
2021/08/30	0	0.00	1	35.00	34.95	-1	1,613	-0.06%
2021/08/27	0	0.00	1	34.10	34.50	-1	1,623	-0.06%
2021/08/26	1.1	34.36	0	0.00	34.05	1.1	1,630	0.07%
2021/08/25	1.1	34.40	0	0.00	34.30	1.1	1,650	0.07%
2021/08/24	0	0.00	3	34.00	34.05	-3	1,664	-0.18%
2021/08/23	1	33.90	2	34.00	33.85	-1	1,673	-0.06%
2021/08/20	1	33.60	0	33.90	33.70	1	1,692	0.06%
2021/08/19	0	0.00	1	34.15	34.45	-1	1,699	-0.06%
2021/08/17	3	34.23	0	0.00	34.00	3	1,720	0.18%
2021/08/16	0.1	34.60	0	34.55	34.40	0.1	1,725	0.00%
2021/08/13	1.1	34.46	0	0.00	35.20	1.1	1,740	0.06%
2021/08/12	0.1	34.20	0	0.00	34.90	0.1	1,726	0.01%
2021/08/11	0	34.50	0	0.00	34.15	0	1,721	0.00%
2021/08/10	1.1	35.09	6	35.00	34.90	-4.9	1,709	-0.29%
2021/08/09	0.1	35.75	1	35.55	35.30	-0.9	1,724	-0.05%
2021/08/06	1	35.75	0	0.00	35.85	1	1,728	0.06%
2021/08/05	4.1	36.10	6	36.01	35.95	-1.9	1,751	-0.11%
2021/08/04	4.1	36.10	2	36.00	36.10	2.1	1,792	0.12%
2021/08/03	1	36.25	1	36.25	36.15	0	1,802	0.00%
2021/08/02	2.1	36.31	17	36.73	36.50	-14.9	1,807	-0.82%
2021/07/30	10.2	36.64	0	0.00	36.45	10.2	1,806	0.56%
2021/07/29	2.2	37.35	1	37.30	37.30	1.2	1,791	0.07%
2021/07/28	8.1	36.89	0	0.00	37.30	8.1	1,794	0.45%
2021/07/27	13	37.88	15	38.04	37.90	-2	1,803	-0.11%
2021/07/26	27.2	37.84	2	38.50	38.05	25.2	1,804	1.40%
2021/07/23	144.1	38.00	166	38.30	38.50	-21.9	1,762	-1.24%	大買/大賣/
2021/07/22	2.1	36.95	1	37.25	36.65	1.1	1,606	0.07%
2021/07/21	10	36.45	1	36.60	36.25	9	1,608	0.56%
2021/07/20	3	36.57	1	36.30	36.65	2	1,613	0.12%
2021/07/19	5	37.41	0	0.00	37.15	5	1,608	0.31%
2021/07/16	61	37.14	14	36.64	37.40	47	1,627	2.89%
2021/07/15	1	36.10	0	0.00	36.00	1	1,599	0.06%
2021/07/14	11	35.90	0.1	35.60	35.60	10.9	1,651	0.66%
2021/07/13	0	0.00	2	36.25	36.05	-2	1,759	-0.11%
2021/07/12	3	36.00	7	35.81	36.00	-4	1,853	-0.22%
2021/07/09	0.1	35.95	1	35.95	36.10	-0.9	1,863	-0.05%
2021/07/08	0	0.00	6	35.74	35.95	-6	1,873	-0.32%
2021/07/07	1	35.70	0	0.00	35.60	1	1,895	0.05%
2021/07/06	2	36.00	0	0.00	35.85	2	1,930	0.10%
2021/07/05	10	36.15	3	35.90	35.85	7	1,950	0.36%
2021/07/02	0.1	36.30	3	36.55	36.20	-2.9	1,971	-0.15%
2021/07/01	0	0.00	1	36.65	36.50	-1	1,994	-0.05%
2021/06/30	1	35.55	4	35.88	36.10	-3	1,966	-0.15%
2021/06/29	5.2	34.88	2	34.95	35.30	3.2	1,944	0.16%
2021/06/28	3.1	34.57	1	34.70	34.70	2.1	1,932	0.11%
2021/06/25	3.2	35.60	5	35.44	35.55	-1.8	1,925	-0.09%
2021/06/24	0.1	35.00	6	34.77	35.00	-5.9	1,888	-0.31%
2021/06/23	5	34.11	11	34.11	34.65	-6	1,869	-0.32%
2021/06/22	0	0.00	11	33.78	33.75	-11	1,854	-0.59%
2021/06/21	0	0.00	2	33.03	33.00	-2	1,836	-0.11%
2021/06/18	18	33.02	1	33.20	32.60	17	1,809	0.94%
2021/06/17	7	33.22	2	33.38	33.10	5	1,775	0.28%
2021/06/15	1	34.30	10	34.94	34.35	-9	1,728	-0.52%
2021/06/11	2	34.40	1	34.35	34.55	1	1,751	0.06%
2021/06/10	0	0.00	6	34.45	34.45	-6	1,770	-0.34%
2021/06/09	1	33.65	0	0.00	33.60	1	1,769	0.06%
2021/06/08	7	34.16	3	34.23	33.90	4	1,791	0.22%
2021/06/07	2	33.78	2	34.10	34.45	0	1,783	0.00%
2021/06/02	2	33.70	0	0.00	34.15	2	1,786	0.11%
2021/06/01	2	33.30	3	33.75	34.10	-1	1,776	-0.06%
2021/05/31	2	33.13	2	33.08	33.10	0	1,776	0.00%
2021/05/28	0	0.00	5	32.61	32.80	-5	1,772	-0.28%
2021/05/27	8	32.06	0	0.00	32.15	8	1,772	0.45%
2021/05/24	12	31.85	1	31.80	31.80	11	1,788	0.61%
2021/05/21	3	31.95	0	0.00	32.10	3	1,802	0.17%
2021/05/20	5	32.02	0	0.00	32.10	5	1,797	0.28%
2021/05/19	18	32.53	0	0.00	32.30	18	1,810	0.99%
2021/05/18	7	32.16	0	0.00	32.50	7	1,820	0.38%
2021/05/17	152	31.50	0	0.00	31.00	152	1,835	8.28%	大買/鉅額交易
2021/05/14	6	32.87	2	33.28	32.65	4	1,817	0.22%
2021/05/13	3	32.58	1	33.40	32.80	2	1,809	0.11%
2021/05/12	11	34.22	25	33.94	33.40	-14	1,792	-0.78%
2021/05/11	1	36.00	0.2	36.45	35.60	0.8	1,753	0.05%
2021/05/10	1	37.10	0	0.00	36.90	1	1,739	0.06%
2021/05/07	0	0.00	0.1	36.80	36.85	-0.1	1,747	-0.01%
2021/05/06	142	36.45	1	36.25	36.05	141	1,755	8.03%	大買/鉅額交易
2021/05/05	1	36.45	0	36.10	36.45	1	1,757	0.06%
2021/05/04	5	36.33	30	36.05	35.85	-25	1,766	-1.42%
2021/05/03	3	37.68	2	37.23	37.15	1	1,737	0.06%
2021/04/29	4	38.54	2.9	38.33	38.05	1.1	1,741	0.06%
2021/04/28	0	0.00	72.6	38.56	38.75	-72.6	1,741	-4.17%
2021/04/27	0	0.00	8.1	38.98	38.90	-8.1	1,748	-0.46%
2021/04/26	0	0.00	5	38.45	38.50	-5	1,733	-0.29%
2021/04/23	6	37.88	4	38.01	38.00	2	1,740	0.11%
2021/04/22	54.2	38.70	4	38.11	37.95	50.2	1,771	2.83%
2021/04/21	6	39.48	3	39.40	39.30	3	1,729	0.17%
2021/04/20	72.2	39.50	17	39.50	39.85	55.2	1,717	3.21%
2021/04/19	8	38.99	17	39.26	40.00	-9	1,672	-0.54%
2021/04/16	19	38.26	6.1	38.06	38.50	12.9	1,573	0.82%
2021/04/15	2	36.43	1.9	36.83	36.85	0.1	1,478	0.01%
2021/04/14	0	0.00	1	36.05	36.15	-1	1,463	-0.07%
2021/04/13	4	36.53	0	0.00	36.45	4	1,480	0.27%
2021/04/12	4	36.66	4	36.65	36.85	0	1,494	0.00%
2021/04/08	1	35.60	4	35.98	36.35	-3	1,496	-0.20%
2021/04/07	17	35.68	0	0.00	35.65	17	1,474	1.15%
2021/04/06	16	35.95	0	0.00	36.00	16	1,455	1.10%
2021/04/01	13	35.96	1	35.95	36.00	12	1,460	0.82%
2021/03/31	3	36.20	0	0.00	36.25	3	1,451	0.21%
2021/03/30	1	36.30	0	0.00	36.30	1	1,437	0.07%
2021/03/29	0	0.00	6	36.70	36.35	-6	1,418	-0.42%
2021/03/26	1	36.15	0	0.00	36.40	1	1,412	0.07%
2021/03/25	9	36.28	0	0.00	36.20	9	1,413	0.64%
2021/03/24	0	0.00	1	36.55	36.60	-1	1,407	-0.07%
2021/03/23	1	36.90	0	0.00	36.60	1	1,405	0.07%
2021/03/22	0	0.00	1	37.05	36.95	-1	1,413	-0.07%
2021/03/19	0	0.00	1	36.70	36.70	-1	1,412	-0.07%
2021/03/18	0	0.00	4	37.03	37.00	-4	1,413	-0.28%
2021/03/17	3	37.00	2	37.03	36.85	1	1,419	0.07%
2021/03/16	0	0.00	1.1	36.79	36.75	-1.1	1,399	-0.08%
2021/03/15	0	0.00	5	36.20	36.10	-5	1,375	-0.36%
2021/03/12	5	35.89	0	36.60	35.90	5	1,366	0.37%
2021/03/11	1	36.75	0	0.00	36.65	1	1,335	0.07%
2021/03/10	3	36.45	0	0.00	36.45	3	1,325	0.23%
2021/03/09	0	0.00	1	36.40	36.45	-1	1,323	-0.08%
2021/03/08	2	35.93	0	0.00	35.85	2	1,320	0.15%
2021/03/05	1	36.00	0	0.00	36.05	1	1,325	0.08%
2021/03/03	1	36.00	0	0.00	36.40	1	1,332	0.08%
2021/02/25	1	36.65	3	36.78	37.20	-2	1,303	-0.15%
2021/02/24	1	36.60	1	36.85	36.40	0	1,282	0.00%
2021/02/23	11	36.74	150	36.81	36.70	-139	1,267	-10.97%	大賣/鉅額交易
2021/02/22	1	36.40	21	35.84	36.40	-20	1,238	-1.62%
2021/02/19	0	0.00	2	35.25	35.40	-2	1,218	-0.16%
2021/02/17	12	35.24	1	35.25	35.15	11	1,187	0.93%
2021/02/05	0	0.00	1	35.50	35.60	-1	1,163	-0.09%
2021/02/03	0	0.00	165	35.27	35.30	-165	1,157	-14.25%	大賣/鉅額交易
2021/02/02	10	35.26	5	35.25	35.30	5	1,154	0.43%
2021/02/01	1	35.10	0	0.00	35.35	1	1,153	0.09%
2021/01/28	1	36.15	2	36.28	36.10	-1	1,131	-0.09%
2021/01/26	2	34.90	10	34.90	34.90	-8	1,099	-0.73%
2021/01/25	3	34.90	3	34.93	34.95	0	1,077	0.00%
2021/01/21	2	35.30	5	35.30	35.20	-3	1,049	-0.29%
2021/01/20	4	35.81	10	36.05	35.60	-6	1,038	-0.58%
2021/01/19	2	36.75	0	0.00	36.70	2	1,020	0.20%
2021/01/18	2	36.70	1	37.15	36.65	1	1,034	0.10%
2021/01/15	8	37.96	160	37.89	37.40	-152	1,013	-15.00%	大賣/鉅額交易
2021/01/14	5	38.84	0	0.00	38.95	5	987	0.51%
2021/01/13	0	0.00	1	39.25	39.45	-1	991	-0.10%
2021/01/12	0	0.00	3	38.80	38.70	-3	982	-0.31%
2021/01/11	10	39.65	1	39.50	39.45	9	982	0.92%
2021/01/06	6	38.85	126	38.89	38.50	-120	980	-12.24%	大賣/鉅額交易
2021/01/05	29	40.06	19	39.93	39.95	10	950	1.05%
2021/01/04	4	40.09	6	39.70	40.20	-2	913	-0.22%
2020/12/31	0	0.00	2	38.90	39.00	-2	870	-0.23%
2020/12/30	3	38.70	100	38.54	38.60	-97	857	-11.31%
2020/12/29	7	38.49	1	39.10	38.80	6	851	0.70%
2020/12/28	0	0.00	4	38.71	38.80	-4	836	-0.48%
2020/12/25	5	38.10	11	38.02	37.95	-6	819	-0.73%
2020/12/17	1	38.00	0	0.00	37.90	1	861	0.12%
2020/12/16	0	0.00	2	38.30	38.40	-2	864	-0.23%
2020/12/15	2	37.55	0	0.00	37.45	2	857	0.23%
2020/12/14	3	37.97	0	0.00	37.95	3	857	0.35%
2020/12/10	6	38.20	0	0.00	37.85	6	839	0.71%
2020/12/09	0	0.00	1	38.60	38.40	-1	831	-0.12%
2020/12/08	1	38.75	5	38.55	38.40	-4	854	-0.47%
2020/12/07	1	38.60	0	0.00	38.65	1	861	0.12%
2020/12/04	1	38.80	0	0.00	38.80	1	866	0.12%
2020/12/03	2	38.70	0	0.00	38.60	2	880	0.23%
2020/12/02	21	38.71	0	0.00	38.75	21	888	2.36%
2020/12/01	2	39.15	0	0.00	39.30	2	886	0.23%
2020/11/30	0	0.00	1.3	39.76	39.90	-1.3	897	-0.14%
2020/11/27	0	0.00	16	38.61	38.70	-16	902	-1.77%
2020/11/26	0	0.00	1	38.50	38.70	-1	944	-0.11%
2020/11/25	0	0.00	1	38.70	38.30	-1	976	-0.10%
2020/11/20	1	38.40	2.7	38.52	38.60	-1.7	982	-0.17%
2020/11/18	0	0.00	0.3	38.95	38.85	-0.3	1,013	-0.03%
2020/11/17	0	0.00	1	38.55	38.65	-1	1,021	-0.10%
2020/11/13	1	38.15	0	0.00	38.15	1	1,052	0.10%
2020/11/12	1	38.35	0	0.00	38.35	1	1,069	0.09%
2020/11/11	0	0.00	1	39.00	39.10	-1	1,080	-0.09%
2020/11/10	0	0.00	1	38.95	38.75	-1	1,090	-0.09%
2020/11/04	0	0.00	3	38.53	38.70	-3	1,101	-0.27%
2020/11/02	1	38.10	0	0.00	38.05	1	1,140	0.09%
2020/10/30	2	37.70	1	37.95	37.70	1	1,157	0.09%
2020/10/29	1	38.25	0	0.00	38.30	1	1,154	0.09%
2020/10/28	0	0.00	1.1	38.79	38.25	-1.1	1,156	-0.09%
2020/10/27	6	39.48	1	39.05	39.20	5	1,146	0.44%
2020/10/26	1	39.85	1.2	39.68	39.75	-0.2	1,145	-0.02%
2020/10/23	0	0.00	1	39.00	39.35	-1	1,136	-0.09%
2020/10/21	1	38.90	3	38.93	38.95	-2	1,125	-0.18%
2020/10/20	0	0.00	3	38.38	38.45	-3	1,101	-0.27%
2020/10/19	0	0.00	2	38.38	38.40	-2	1,090	-0.18%
2020/10/16	1	37.40	3	37.75	37.80	-2	1,077	-0.19%
2020/10/15	0	0.00	14	37.43	37.20	-14	1,070	-1.31%
2020/10/14	0	0.00	12	37.22	37.20	-12	1,067	-1.12%
2020/10/13	1	36.40	10	36.50	36.60	-9	1,070	-0.84%
2020/10/12	16	37.28	0	0.00	37.15	16	1,092	1.46%
2020/10/06	2	36.90	0	0.00	37.10	2	1,087	0.18%
2020/10/05	36	36.58	2	36.75	36.80	34	1,099	3.09%
2020/09/28	15	36.20	0	0.00	35.70	15	1,131	1.33%
2020/09/25	0	0.00	1	36.15	35.55	-1	1,139	-0.09%
2020/09/24	2	35.90	2	35.85	35.50	0	1,145	0.00%
2020/09/23	303	36.72	4	36.78	36.45	299	1,134	26.35%	大買/鉅額交易
2020/09/17	3	37.53	0	0.00	37.35	3	1,150	0.26%
2020/09/16	0	0.00	1	37.85	37.85	-1	1,193	-0.08%
2020/09/15	0	0.00	4	38.14	38.05	-4	1,222	-0.33%
2020/09/14	2	37.08	0	0.00	37.45	2	1,240	0.16%
2020/09/11	93	37.47	66	37.03	36.90	27	1,249	2.16%
2020/09/10	1	37.40	0	0.00	37.40	1	1,247	0.08%
2020/09/09	2	37.45	2	38.20	38.20	0	1,252	0.00%
2020/09/08	3	38.27	2	38.10	37.95	1	1,259	0.08%
2020/09/07	4	38.89	2	39.28	38.90	2	1,264	0.16%
2020/09/03	1	38.35	36	39.25	39.25	-35	1,303	-2.68%
2020/09/02	3	38.63	0	0.00	38.60	3	1,305	0.23%
2020/09/01	44	39.05	3	39.27	39.25	41	1,319	3.11%
2020/08/31	5	38.58	10	38.57	38.70	-5	1,311	-0.38%
2020/08/28	44	37.92	16	37.81	37.70	28	1,324	2.11%
2020/08/27	0	0.00	1	37.45	37.55	-1	1,354	-0.07%
2020/08/26	6	37.08	0	0.00	37.25	6	1,361	0.44%
2020/08/25	2	37.65	3	37.43	37.55	-1	1,371	-0.07%
2020/08/21	2	36.20	1	36.25	36.25	1	1,371	0.07%
2020/08/20	72	35.93	0	0.00	36.35	72	1,380	5.22%
2020/08/19	7	37.46	5	37.10	37.10	2	1,393	0.14%
2020/08/18	7	37.91	11	37.67	37.65	-4	1,392	-0.29%
2020/08/17	6	37.14	7	37.22	37.10	-1	1,406	-0.07%
2020/08/14	0	0.00	11	37.07	37.10	-11	1,468	-0.75%
2020/08/13	20	36.98	0	0.00	36.85	20	1,494	1.34%
2020/08/11	0	0.00	1	38.00	37.70	-1	1,521	-0.07%
2020/08/10	1	37.45	0	0.00	37.55	1	1,522	0.07%
2020/08/07	0	0.00	1	37.20	37.20	-1	1,539	-0.06%
2020/08/06	0	0.00	2	37.15	37.50	-2	1,561	-0.13%
2020/08/05	75	35.59	7	35.52	36.20	68	1,595	4.26%
2020/08/04	1	34.85	0	0.00	34.80	1	1,623	0.06%
2020/08/03	1	33.95	2	34.15	34.10	-1	1,630	-0.06%
2020/07/31	1	34.55	0	0.00	34.55	1	1,638	0.06%
2020/07/29	1	33.90	1	33.90	33.85	0	1,690	0.00%
2020/07/28	1	34.50	7	34.24	34.25	-6	1,706	-0.35%
2020/07/27	1	35.50	4	36.15	35.15	-3	1,729	-0.17%
2020/07/24	0	0.00	1	36.05	36.00	-1	1,745	-0.06%
2020/07/22	1	36.60	0	0.00	36.80	1	1,775	0.06%
2020/07/21	1	36.85	1	37.00	36.70	0	1,778	0.00%
2020/07/20	1	36.05	0	0.00	36.05	1	1,781	0.06%
2020/07/16	2	36.30	2	37.03	37.00	0	1,819	0.00%
2020/07/15	0	0.00	1	37.00	36.80	-1	1,798	-0.06%
2020/07/10	1	36.80	0	0.00	36.75	1	1,884	0.05%
2020/07/09	0	0.00	8	37.80	37.60	-8	1,884	-0.42%
2020/07/08	4	37.25	1	37.25	37.35	3	1,872	0.16%
2020/07/03	56	37.49	1	37.40	37.50	55	1,922	2.86%
2020/07/02	1	37.70	6	37.70	37.80	-5	1,934	-0.26%
2020/06/30	1	36.90	0	0.00	36.50	1	1,960	0.05%
2020/06/29	2	36.53	1	36.20	36.45	1	1,996	0.05%
2020/06/24	55	37.50	4	37.26	37.50	51	2,000	2.55%
2020/06/23	27	37.26	4	37.33	37.50	23	2,049	1.12%
2020/06/19	1	40.00	0	0.00	39.55	1	2,019	0.05%
2020/06/18	3	40.00	13	39.98	40.00	-10	2,015	-0.50%
2020/06/16	10	39.15	0	0.00	39.40	10	2,064	0.48%
2020/06/12	1	37.00	0	0.00	38.70	1	2,106	0.05%
2020/06/11	2	39.05	0	0.00	38.80	2	2,125	0.09%
2020/06/10	1	39.90	1	39.30	39.45	0	2,131	0.00%
2020/06/09	1	39.60	0	0.00	39.60	1	2,137	0.05%
2020/06/08	3	41.53	4	40.40	40.30	-1	2,128	-0.05%
2020/06/05	1	41.05	2	40.65	41.05	-1	2,087	-0.05%
2020/06/04	10	39.95	1	40.05	39.80	9	2,069	0.43%
2020/06/03	0	0.00	13	38.87	38.85	-13	2,039	-0.64%
2020/06/02	1	38.00	0	0.00	37.90	1	1,995	0.05%
2020/06/01	0	0.00	31	37.61	38.00	-31	1,985	-1.56%
2020/05/29	5	36.50	20	37.20	36.50	-15	1,966	-0.76%
2020/05/28	0	0.00	50	37.10	37.20	-50	1,961	-2.55%
2020/05/27	9	38.44	0	0.00	37.80	9	1,967	0.46%
2020/05/26	0	0.00	53	38.36	38.35	-53	1,971	-2.69%
2020/05/25	9	37.42	2	36.95	37.40	7	1,945	0.36%
2020/05/22	21	37.56	1	37.60	37.65	20	1,939	1.03%
2020/05/21	2	38.10	5	37.95	37.60	-3	1,908	-0.16%
2020/05/20	12	36.41	0	0.00	37.50	12	1,833	0.65%
2020/05/19	1	36.35	0	0.00	36.35	1	1,798	0.06%
2020/05/15	2	35.23	3	34.78	34.80	-1	1,770	-0.06%
2020/05/14	4	35.28	0	0.00	35.30	4	1,758	0.23%
2020/05/13	52	36.00	9	36.09	36.00	43	1,747	2.46%
2020/05/12	67	36.71	9	36.64	36.95	58	1,723	3.37%
2020/05/11	4	34.81	1	35.50	35.75	3	1,659	0.18%
2020/05/07	0	0.00	10	34.02	34.30	-10	1,608	-0.62%
2020/05/06	0	0.00	17	34.07	34.00	-17	1,605	-1.06%
2020/05/05	5	34.75	0	0.00	34.85	5	1,567	0.32%
2020/05/04	2	34.90	0	0.00	34.70	2	1,560	0.13%
2020/04/30	14	35.70	0	0.00	35.95	14	1,539	0.91%
2020/04/29	1	34.85	0	0.00	34.75	1	1,523	0.07%
2020/04/21	0	0.00	1	34.00	33.50	-1	1,518	-0.07%
2020/04/20	0	0.00	1	33.55	33.85	-1	1,481	-0.07%
2020/04/17	0	0.00	1	34.20	33.70	-1	1,477	-0.07%
2020/04/16	7	33.81	0	0.00	33.80	7	1,456	0.48%
2020/04/15	0	0.00	1	34.50	34.60	-1	1,423	-0.07%
2020/04/14	3	34.05	0	0.00	34.25	3	1,394	0.22%
2020/04/13	1	34.10	0	0.00	33.75	1	1,380	0.07%
2020/04/10	0	0.00	1	34.05	34.00	-1	1,379	-0.07%
2020/04/09	5	33.95	2	33.70	33.65	3	1,367	0.22%
2020/04/07	0	0.00	3	33.00	32.80	-3	1,302	-0.23%
2020/04/01	10	32.67	2	32.65	32.85	8	1,269	0.63%
2020/03/31	9	32.78	6	32.10	32.00	3	1,248	0.24%
2020/03/30	2	31.35	2	31.50	31.45	0	1,205	0.00%
2020/03/26	6	30.38	20	30.50	30.40	-14	1,127	-1.24%
2020/03/25	0	0.00	20	30.73	30.95	-20	1,113	-1.80%
2020/03/24	23	28.43	0	0.00	29.05	23	1,095	2.10%
2020/03/23	42	27.31	0	0.00	26.90	42	1,106	3.80%
2020/03/20	1	28.85	1	29.35	28.50	0	1,121	0.00%
2020/03/18	4	29.25	1	29.20	29.05	3	1,107	0.27%
2020/03/17	1	29.70	0	0.00	29.70	1	1,122	0.09%
2020/03/16	1	31.85	5	32.20	31.55	-4	1,095	-0.37%
2020/03/13	1	32.50	6	33.13	33.30	-5	1,083	-0.46%
2020/03/12	3	36.05	0	0.00	35.60	3	1,056	0.28%
2020/03/10	9	38.43	6	37.99	38.10	3	1,059	0.28%
2020/03/09	2	37.70	0	0.00	37.55	2	1,056	0.19%
2020/03/05	1	39.30	0	0.00	39.35	1	1,059	0.09%
2020/02/27	2	39.75	0	0.00	38.95	2	1,110	0.18%
2020/02/26	0	0.00	1	40.20	40.15	-1	1,097	-0.09%
2020/02/21	1	41.20	0	0.00	41.20	1	1,100	0.09%
2020/02/19	2	41.35	0	0.00	41.30	2	1,104	0.18%
2020/02/17	0	0.00	1.4	42.07	41.65	-1.4	1,111	-0.13%
2020/02/14	0	0.00	1	42.00	42.25	-1	1,117	-0.09%
2020/02/10	1	40.05	0	0.00	40.50	1	1,117	0.09%
2020/02/04	10	41.55	0	0.00	41.10	10	1,139	0.88%
2020/02/03	1	40.60	0	0.00	40.90	1	1,136	0.09%
2020/01/31	1	42.05	0	0.00	42.60	1	1,127	0.09%
2020/01/30	1	42.70	0	0.00	41.75	1	1,128	0.09%
2020/01/20	1	46.10	0	0.00	46.15	1	1,107	0.09%
2020/01/16	0	0.00	4	47.00	46.75	-4	1,136	-0.35%
2020/01/15	1	46.00	1	45.85	45.80	0	1,122	0.00%
2020/01/14	1	45.90	0	0.00	46.00	1	1,133	0.09%
2020/01/10	5	45.65	0	0.00	45.60	5	1,182	0.42%
2020/01/06	1	46.10	0	0.00	45.50	1	1,264	0.08%
2020/01/02	0	0.00	1	47.00	46.70	-1	1,262	-0.08%
2019/12/30	0	0.00	10	46.83	46.80	-10	1,277	-0.78%
2019/12/27	1	46.90	21	46.90	46.90	-20	1,276	-1.57%
2019/12/25	0	0.00	1	46.75	47.00	-1	1,295	-0.08%
2019/12/17	2	46.20	4.4	46.05	46.00	-2.4	1,352	-0.18%
2019/12/16	3.4	46.94	0	0.00	46.95	3.4	1,355	0.25%
2019/12/13	0	0.00	3	46.73	47.40	-3	1,354	-0.22%
2019/12/12	4	46.35	2	46.50	46.55	2	1,367	0.15%
2019/12/10	1	46.00	0	0.00	45.55	1	1,388	0.07%
2019/12/04	1	44.45	0	0.00	44.65	1	1,413	0.07%
2019/12/03	1	44.70	0	0.00	44.65	1	1,405	0.07%
2019/12/02	1	44.85	0	0.00	44.85	1	1,397	0.07%
2019/11/28	6	45.03	0	0.00	45.25	6	1,423	0.42%
2019/11/27	5	44.25	0	0.00	44.35	5	1,419	0.35%
2019/11/26	2	44.70	0	0.00	44.50	2	1,397	0.14%
2019/11/18	1	46.00	1	46.20	46.20	0	1,434	0.00%
2019/11/15	1	46.05	0	0.00	46.00	1	1,440	0.07%
2019/11/14	1	45.45	0	0.00	46.15	1	1,449	0.07%
2019/11/13	1	46.10	1	46.15	46.15	0	1,452	0.00%
2019/11/12	1	47.20	0	0.00	46.90	1	1,460	0.07%
2019/11/07	0	0.00	15	46.80	46.60	-15	1,468	-1.02%
2019/11/05	0	0.00	20	47.05	46.70	-20	1,458	-1.37%
2019/11/04	0	0.00	10	46.90	46.90	-10	1,460	-0.68%
2019/11/01	0	0.00	22	47.25	46.90	-22	1,450	-1.52%
2019/10/30	0	0.00	10	47.60	47.60	-10	1,458	-0.69%
2019/10/29	2	46.50	2	46.85	47.00	0	1,454	0.00%
2019/10/25	5	47.60	0	0.00	47.45	5	1,459	0.34%
2019/10/24	0	0.00	4	47.90	48.25	-4	1,459	-0.27%
2019/10/21	0	0.00	1	46.60	46.70	-1	1,445	-0.07%
2019/10/18	1	47.05	0	0.00	46.00	1	1,449	0.07%
2019/10/15	1	46.50	3	47.08	47.00	-2	1,451	-0.14%
2019/10/02	1	47.35	0	0.00	48.00	1	1,556	0.06%
2019/09/26	1	47.50	1	47.50	47.45	0	1,570	0.00%
2019/09/24	1	48.10	1	48.70	48.10	0	1,596	0.00%
2019/09/23	1	47.90	0	0.00	48.05	1	1,593	0.06%
2019/09/20	2	48.83	6	49.08	48.55	-4	1,570	-0.25%
2019/09/19	3	49.90	0	0.00	50.00	3	1,538	0.20%
2019/09/18	1	49.05	2	49.35	49.20	-1	1,490	-0.07%
2019/09/17	0	0.00	125	48.96	49.05	-125	1,458	-8.57%	大賣/鉅額交易
2019/09/16	1	48.25	162	48.45	48.60	-161	1,432	-11.24%	大賣/鉅額交易
2019/09/12	3	48.23	125	48.22	48.30	-122	1,413	-8.63%	大賣/鉅額交易
2019/09/11	38	47.48	416	47.17	47.80	-378	1,398	-27.04%	大賣/鉅額交易
2019/09/10	100	46.13	18	46.25	46.15	82	1,350	6.07%
2019/09/09	0	0.00	1	45.70	45.15	-1	1,345	-0.07%
2019/09/03	1	46.60	0	0.00	46.45	1	1,357	0.07%
2019/09/02	0	0.00	10	46.65	47.30	-10	1,359	-0.74%
2019/08/30	90	45.78	0	0.00	45.40	90	1,320	6.82%
2019/08/29	75	46.09	4	46.30	46.00	71	1,313	5.41%
2019/08/23	0	0.00	1	45.25	44.95	-1	1,265	-0.08%
2019/08/16	1	43.00	0	0.00	43.65	1	1,259	0.08%
2019/08/15	1	42.00	0	0.00	41.85	1	1,246	0.08%
2019/08/14	5	43.10	0	0.00	43.10	5	1,236	0.40%
2019/08/13	0	0.00	2	43.40	43.65	-2	1,229	-0.16%
2019/08/12	4	43.70	0	0.00	43.80	4	1,236	0.32%
2019/08/07	0	0.00	20	44.50	44.15	-20	1,255	-1.59%
2019/08/06	0	0.00	1	44.00	44.15	-1	1,274	-0.08%
2019/08/02	1	44.90	0	0.00	44.80	1	1,303	0.08%
2019/08/01	5	44.70	0	0.00	44.65	5	1,312	0.38%
2019/07/26	0	0.00	1	46.00	46.15	-1	1,454	-0.07%
2019/07/24	5	44.80	0	0.00	44.55	5	1,674	0.30%
2019/07/23	5	45.80	0	0.00	45.65	5	1,690	0.30%
2019/07/19	11	45.95	0	0.00	45.75	11	1,791	0.61%
2019/07/18	1	47.45	44	47.70	47.70	-43	1,825	-2.36%
2019/07/17	0	0.00	4	47.50	47.60	-4	1,862	-0.21%
2019/07/11	0	0.00	2	46.50	47.00	-2	2,161	-0.09%
2019/07/10	2	45.55	1	46.10	45.55	1	2,180	0.05%
2019/07/08	0	0.00	1	44.30	44.40	-1	2,266	-0.04%
2019/07/04	0	0.00	2	45.78	45.80	-2	2,278	-0.09%
2019/07/02	0	0.00	2	45.75	45.90	-2	2,288	-0.09%
2019/06/26	0	0.00	1	44.45	44.45	-1	2,266	-0.04%
2019/06/21	1	44.00	2	43.78	44.10	-1	2,293	-0.04%
2019/06/20	1	43.30	1	43.75	43.55	0	2,278	0.00%
2019/06/19	1	43.00	1	43.20	43.30	0	2,289	0.00%
2019/06/12	18	40.80	0	0.00	41.60	18	2,466	0.73%
2019/06/11	262	41.40	12	41.05	40.90	250	2,460	10.16%	大買/鉅額交易
2019/06/10	125	41.28	0	0.00	41.35	125	2,450	5.10%	大買/鉅額交易
2019/06/06	1	42.10	0	0.00	42.10	1	2,444	0.04%
2019/05/31	3	43.70	0	0.00	43.70	3	2,596	0.12%
2019/05/30	10	43.98	0	0.00	43.80	10	2,611	0.38%
2019/05/28	1	44.00	1	43.45	43.70	0	2,641	0.00%
2019/05/22	0	0.00	1	43.40	43.20	-1	2,685	-0.04%
2019/05/17	0	0.00	2	43.10	42.85	-2	2,693	-0.07%
2019/05/16	2	42.70	0	0.00	42.80	2	2,696	0.07%
2019/05/15	3	42.37	0	0.00	42.50	3	2,697	0.11%
2019/05/14	189	40.35	0	0.00	41.25	189	2,691	7.02%	大買/鉅額交易
2019/05/10	1	42.10	1	42.15	41.80	0	2,650	0.00%
2019/05/09	1	42.45	0	0.00	42.55	1	2,636	0.04%
2019/05/07	1	44.15	0	0.00	44.20	1	2,597	0.04%
2019/05/06	1	43.85	8	44.15	43.55	-7	2,572	-0.27%
2019/05/03	3	45.05	21	45.93	45.00	-18	2,523	-0.71%
2019/05/02	31	45.75	10	45.26	45.70	21	2,436	0.86%
2019/04/26	0	0.00	138	43.63	43.80	-138	2,156	-6.40%	大賣/鉅額交易
2019/04/25	5	44.10	55	43.82	44.10	-50	2,141	-2.33%
2019/04/24	1	44.05	812	43.33	43.20	-811	2,081	-38.96%	大賣/鉅額交易
2019/04/23	0	0.00	30	44.30	43.75	-30	2,046	-1.47%
2019/04/22	3	44.70	633	44.56	44.15	-630	1,978	-31.84%	大賣/鉅額交易
2019/04/19	30	44.50	247	44.07	44.50	-217	1,898	-11.43%	大賣/鉅額交易
2019/04/17	14	43.35	3	43.37	43.70	11	1,731	0.64%
2019/04/15	0	0.00	5	42.58	41.95	-5	1,561	-0.32%
2019/04/11	3	41.47	1	41.30	41.00	2	1,411	0.14%
2019/04/10	0	0.00	1	41.30	41.50	-1	1,392	-0.07%
2019/04/09	58	41.07	25	41.09	41.05	33	1,368	2.41%
2019/04/03	184	40.32	0	0.00	40.35	184	1,320	13.93%	大買/鉅額交易
2019/04/02	0	0.00	1	40.45	40.30	-1	1,313	-0.08%
2019/04/01	11	40.35	2	40.35	40.45	9	1,301	0.69%
2019/03/29	1	39.55	3	39.60	39.55	-2	1,270	-0.16%
2019/03/28	1	39.30	0	0.00	39.35	1	1,269	0.08%
2019/03/27	1	39.65	0	0.00	39.55	1	1,269	0.08%
2019/03/26	4	39.44	0	0.00	39.40	4	1,275	0.31%
2019/03/20	13	42.63	34	42.53	41.95	-21	1,217	-1.73%
2019/03/19	30	41.49	12	41.13	41.65	18	1,093	1.65%
2019/03/18	0	0.00	2	40.38	40.35	-2	1,048	-0.19%
2019/03/14	0	0.00	4	39.36	39.20	-4	1,021	-0.39%
2019/03/13	1	39.50	2	39.85	39.55	-1	1,035	-0.10%
2019/03/12	2	39.50	0	0.00	39.50	2	1,042	0.19%
2019/03/11	0	0.00	7	39.80	39.75	-7	1,061	-0.66%
2019/03/08	4	38.89	5	39.60	39.65	-1	1,092	-0.09%
2019/03/07	2	39.88	12	40.28	39.20	-10	1,080	-0.93%
2019/03/05	1	38.45	60	38.55	38.30	-59	988	-5.97%
2019/03/04	2	38.30	1	38.40	38.45	1	1,004	0.10%
2019/02/27	3	37.93	0	0.00	38.40	3	994	0.30%
2019/02/26	0	0.00	10	38.50	38.65	-10	982	-1.02%
2019/02/25	5	38.75	0	0.00	38.85	5	985	0.51%
2019/02/22	1	38.40	5	38.31	38.25	-4	980	-0.41%
2019/02/21	6	38.33	0	0.00	38.10	6	987	0.61%
2019/02/20	1	38.00	24	37.98	38.00	-23	1,039	-2.21%
2019/02/19	20	37.95	0	0.00	38.00	20	1,187	1.68%
2019/02/18	70	38.21	30	38.17	38.25	40	1,238	3.23%
2019/02/12	0	0.00	1	39.25	39.25	-1	1,223	-0.08%
2019/01/30	1	38.80	0	0.00	38.70	1	1,231	0.08%
2019/01/25	80	39.49	0	0.00	39.55	80	1,235	6.47%
2019/01/24	33	39.38	1	39.45	39.40	32	1,258	2.54%
2019/01/23	7	39.00	0	0.00	39.00	7	1,269	0.55%
2019/01/17	0	0.00	1	40.00	39.80	-1	1,306	-0.08%
2019/01/16	0	0.00	1	39.90	39.60	-1	1,292	-0.08%
2019/01/15	0	0.00	10	39.35	39.25	-10	1,278	-0.78%
2019/01/14	0	0.00	1	38.80	38.70	-1	1,261	-0.08%
2019/01/11	0	0.00	1	38.50	38.40	-1	1,290	-0.08%
2019/01/10	1	38.35	2	38.10	38.30	-1	1,318	-0.08%
2019/01/09	0	0.00	1	37.80	38.00	-1	1,380	-0.07%
2019/01/07	1	37.80	0	0.00	37.90	1	1,405	0.07%
2019/01/02	0	0.00	1	37.10	37.00	-1	1,461	-0.07%
2018/12/28	1	36.80	0	0.00	36.85	1	1,461	0.07%
2018/12/24	0	0.00	1	37.25	37.20	-1	1,488	-0.07%
2018/12/22	0	0.00	1	37.10	37.05	-1	1,492	-0.07%
2018/12/21	1	37.40	0	0.00	37.20	1	1,505	0.07%
2018/12/19	2	38.08	0	0.00	37.95	2	1,509	0.13%
2018/12/18	2	37.08	1	37.00	37.10	1	1,512	0.07%
2018/12/17	0	0.00	2	37.00	37.25	-2	1,530	-0.13%
2018/12/14	3	37.27	0	0.00	36.95	3	1,534	0.20%
2018/12/12	6	38.20	4	38.35	38.35	2	1,534	0.13%
2018/12/11	2	38.08	0	0.00	37.50	2	1,527	0.13%
2018/12/10	1	38.50	2	37.95	37.50	-1	1,523	-0.07%
2018/12/06	0	0.00	1	39.60	38.80	-1	1,513	-0.07%
2018/11/28	1	39.60	1	39.95	39.95	0	1,450	0.00%
2018/11/27	2	40.90	0	0.00	40.25	2	1,428	0.14%
2018/11/26	12	40.86	0	0.00	40.90	12	1,395	0.86%
2018/11/21	2	41.15	1	41.50	41.40	1	1,366	0.07%
2018/11/20	1	41.30	6	41.53	41.15	-5	1,347	-0.37%
2018/11/19	12	42.37	2	42.13	42.35	10	1,347	0.74%
2018/11/16	0	0.00	3	40.10	41.40	-3	1,274	-0.24%
2018/11/15	11	36.50	10	36.30	37.65	1	1,115	0.09%
2018/11/14	1	35.25	1	35.25	35.30	0	1,070	0.00%
2018/11/12	0	0.00	33	34.52	34.70	-33	1,068	-3.09%
2018/11/02	0	0.00	17	35.49	35.65	-17	1,108	-1.53%
2018/11/01	0	0.00	1	35.45	35.45	-1	1,117	-0.09%
2018/10/31	0	0.00	1	34.30	34.90	-1	1,104	-0.09%
2018/10/30	0	0.00	26	33.58	33.70	-26	1,104	-2.35%
2018/10/29	0	0.00	1	32.80	32.95	-1	1,120	-0.09%
2018/10/26	1	33.70	25	33.61	33.50	-24	1,208	-1.99%
2018/10/18	1	35.80	0	0.00	36.20	1	1,230	0.08%
2018/10/17	0	0.00	1	37.50	36.85	-1	1,235	-0.08%
2018/10/16	3	38.68	0	0.00	38.80	3	1,207	0.25%
2018/10/15	1	40.00	0	0.00	40.00	1	1,233	0.08%
2018/10/12	0	0.00	3	40.62	40.75	-3	1,285	-0.23%
2018/10/05	0	0.00	1	39.90	40.60	-1	1,446	-0.07%
2018/10/04	2	41.13	0	0.00	41.05	2	1,440	0.14%
2018/10/03	1	42.20	0	0.00	41.60	1	1,453	0.07%
2018/09/28	2	42.90	0	0.00	42.20	2	1,548	0.13%
2018/09/27	4	42.95	1	42.95	43.20	3	1,574	0.19%
2018/09/21	0	0.00	1	43.55	43.55	-1	1,600	-0.06%
2018/09/19	0	0.00	5	42.50	42.40	-5	1,629	-0.31%
2018/09/11	20	41.14	0	0.00	41.00	20	1,645	1.22%
2018/09/06	1	43.00	0	0.00	42.90	1	1,678	0.06%
2018/09/05	2	42.75	0	0.00	42.65	2	1,686	0.12%
2018/09/04	5	43.10	0	0.00	42.90	5	1,689	0.30%
2018/08/30	10	44.15	0	0.00	44.20	10	1,749	0.57%
2018/08/29	1	44.55	0	0.00	44.55	1	1,749	0.06%
2018/08/28	2	44.28	2	44.40	44.40	0	1,758	0.00%
2018/08/27	1	43.75	0	0.00	44.00	1	1,761	0.06%
2018/08/24	0	0.00	10	43.70	43.50	-10	1,769	-0.57%
2018/08/22	1	45.65	2	45.68	45.50	-1	1,759	-0.06%
2018/08/17	0	0.00	1	45.70	45.50	-1	1,774	-0.06%
2018/08/16	2	45.25	0	0.00	45.40	2	1,787	0.11%
2018/08/15	3	45.55	0	0.00	45.30	3	1,792	0.17%
2018/08/14	1	45.20	0	48.70	45.20	1	1,783	0.06%
2018/08/13	0	0.00	2	45.38	45.55	-2	1,795	-0.11%
2018/08/10	1	45.70	3	45.42	45.85	-2	1,778	-0.11%
2018/08/09	1	45.35	2	45.20	45.35	-1	1,763	-0.06%
2018/08/08	2	45.70	2	45.65	45.65	0	1,766	0.00%
2018/08/07	1	46.20	0	0.00	46.20	1	1,761	0.06%
2018/08/03	18	46.30	3	46.32	46.30	15	1,766	0.85%
2018/08/02	15	46.75	7	46.95	46.70	8	1,745	0.46%
2018/08/01	1	45.45	1	45.85	46.10	0	1,659	0.00%
2018/07/31	1	44.10	6	44.16	45.00	-5	1,632	-0.31%
2018/07/30	0	44.30	0	0.00	44.20	0	1,610	0.00%
2018/07/27	0	44.30	0	0.00	44.30	0	1,605	0.00%
2018/07/26	6	44.02	5	44.06	44.05	1	1,595	0.06%
2018/07/25	0	0.00	1	44.15	44.05	-1	1,586	-0.06%
2018/07/24	3	44.78	1	45.05	44.35	2	1,586	0.13%
2018/07/23	2	45.15	0	0.00	45.30	2	1,556	0.13%
2018/07/20	9	44.69	1	44.95	44.75	8	1,524	0.52%
2018/07/19	22	44.07	21	44.40	44.60	1	1,475	0.07%
2018/07/18	6	43.25	0	0.00	43.55	6	1,430	0.42%
2018/07/17	5	44.43	66	44.45	44.45	-61	1,361	-4.48%
2018/07/16	6	44.89	0	0.00	44.35	6	1,288	0.47%
2018/07/13	15	44.62	2	45.23	44.70	13	1,252	1.04%
2018/07/10	11	43.54	0	0.00	43.50	11	1,208	0.91%
2018/07/09	1	42.50	0	0.00	42.55	1	1,189	0.08%
2018/07/06	1	42.50	1	42.80	43.00	0	1,157	0.00%
2018/07/05	1	44.60	0	0.00	43.35	1	1,148	0.09%
2018/07/04	2	44.55	0	0.00	44.65	2	1,122	0.18%
2018/07/03	1	45.70	0	0.00	45.50	1	1,119	0.09%
2018/07/02	1	46.50	0	0.00	46.45	1	1,091	0.09%
2018/06/29	0	0.00	0.6	46.95	46.95	-0.6	1,078	-0.05%
2018/06/28	1	47.00	0	0.00	46.55	1	1,046	0.10%
2018/06/27	1	48.00	1	48.10	47.70	0	1,026	0.00%
2018/06/26	1	48.30	1	48.15	48.40	0	1,012	0.00%
2018/06/22	1	49.00	1	48.95	48.95	0	1,003	0.00%
2018/06/21	4	49.39	0	0.00	49.40	4	1,000	0.40%
2018/06/19	0	0.00	1.1	49.44	49.20	-1.1	994	-0.11%
2018/06/15	2	49.00	4	49.56	49.00	-2	987	-0.20%
2018/06/14	5	50.20	0	0.00	50.20	5	921	0.54%
2018/06/13	2	50.50	0	0.00	50.50	2	916	0.22%
2018/06/12	0	0.00	2	51.20	51.00	-2	908	-0.22%
2018/06/07	10	51.40	6	51.22	51.20	4	908	0.44%
2018/06/06	2	50.60	0	50.70	50.70	2	871	0.23%
2018/05/31	6	50.30	0	0.00	50.60	6	859	0.70%
2018/05/30	1	50.70	5	50.54	50.70	-4	848	-0.47%
2018/05/28	0	0.00	6	51.02	51.20	-6	858	-0.70%
2018/05/25	6	50.25	0	0.00	50.40	6	856	0.70%
2018/05/24	6	50.75	0	0.00	50.40	6	843	0.71%
2018/05/23	5	50.80	0	0.00	50.80	5	834	0.60%
2018/05/22	2	51.00	0	0.00	50.90	2	831	0.24%
2018/05/18	0	0.00	3	50.90	50.90	-3	838	-0.36%
2018/05/11	5	50.90	0	0.00	51.10	5	913	0.55%
2018/05/02	0	0.00	1	53.10	52.90	-1	1,073	-0.09%
2018/04/30	0	0.00	1	53.60	53.60	-1	1,094	-0.09%
2018/04/27	1	54.20	0	0.00	54.10	1	1,113	0.09%
2018/04/24	4	54.10	0	0.00	54.00	4	1,156	0.35%
2018/04/23	1	54.10	0	0.00	53.50	1	1,159	0.09%
2018/04/17	0	0.00	1	54.90	53.70	-1	1,246	-0.08%
2018/04/16	1	55.30	0	0.00	55.30	1	1,249	0.08%
2018/04/11	2	54.90	16	54.88	54.90	-14	1,339	-1.05%
2018/04/10	0	0.00	5	53.94	54.20	-5	1,321	-0.38%
2018/03/29	0	0.00	10	52.40	52.30	-10	1,354	-0.74%
2018/03/19	1	53.80	0	0.00	53.30	1	1,477	0.07%
2018/03/12	0	0.00	2	53.10	53.10	-2	1,509	-0.13%
2018/03/08	2	52.20	0	0.00	52.20	2	1,531	0.13%
2018/03/06	1	52.90	0	0.00	52.80	1	1,567	0.06%
2018/03/05	5	52.90	0	0.00	52.60	5	1,577	0.32%
2018/02/26	0	0.00	5	53.10	53.00	-5	1,599	-0.31%
2018/02/21	0	0.00	1	52.70	52.90	-1	1,658	-0.06%
2018/02/09	0	0.00	5	50.20	51.00	-5	1,705	-0.29%
2018/02/08	1	50.90	2	51.10	51.30	-1	1,705	-0.06%
2018/02/07	2	50.80	2	51.60	50.80	0	1,710	0.00%
2018/02/06	2	51.20	0	0.00	50.40	2	1,748	0.11%
2018/01/31	1	52.90	0	0.00	53.70	1	1,843	0.05%
2018/01/30	22	53.30	0	0.00	52.70	22	1,837	1.20%
2018/01/29	2	54.60	0	0.00	54.70	2	1,768	0.11%
2018/01/26	6	54.93	0	0.00	55.00	6	1,774	0.34%
2018/01/23	5	55.60	6	55.97	55.40	-1	1,784	-0.06%
2018/01/19	0	0.00	1	56.70	56.90	-1	1,772	-0.06%
2018/01/18	1	56.80	0	0.00	56.80	1	1,793	0.06%
2018/01/17	5	56.80	0	0.00	57.20	5	1,805	0.28%
2018/01/16	4	55.90	250	56.02	56.40	-246	1,807	-13.61%	大賣/鉅額交易
2018/01/15	0	0.00	300	55.31	55.30	-300	1,894	-15.83%	大賣/鉅額交易
2018/01/12	7	56.26	0	0.00	56.20	7	1,929	0.36%
2018/01/11	2	56.30	0	0.00	56.30	2	1,959	0.10%
2018/01/09	4	57.68	0	0.00	57.00	4	2,040	0.20%
2018/01/08	0	0.00	2	59.40	58.50	-2	2,059	-0.10%
2018/01/03	0	0.00	1	58.30	57.80	-1	2,154	-0.05%