大成 (1210)-合庫券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.4
漲跌
▲1.0
漲幅
+1.77%
成交量
4,108張
產業
上市食品類股
1116人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成 (1210)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.4	56.40	12	56.55	56.40	-11.6	2,093	-0.55%
2024/04/19	449	55.70	81	55.27	55.50	368	2,041	18.02%	大買/鉅額交易
2024/04/18	175	55.91	223	55.86	55.70	-48	1,980	-2.42%	大買/大賣/
2024/04/17	4	55.88	160	55.90	55.60	-156	1,957	-7.97%	大賣/鉅額交易
2024/04/16	11	55.38	75	55.53	55.20	-64	1,952	-3.28%
2024/04/15	8.6	56.52	0	0.00	56.30	8.6	1,925	0.45%
2024/04/11	5	57.20	0	0.00	57.40	5	1,887	0.26%
2024/04/10	0.7	58.10	0	0.00	58.00	0.7	1,884	0.04%
2024/04/09	0	0.00	1	58.10	58.00	-1	1,899	-0.05%
2024/04/08	2.4	57.90	0	0.00	58.00	2.4	1,904	0.13%
2024/04/03	0.4	57.78	0	0.00	57.60	0.4	1,944	0.02%
2024/04/02	0	0.00	0.2	58.00	57.80	-0.2	1,933	-0.01%
2024/04/01	0	0.00	9	58.26	58.20	-9	1,935	-0.46%
2024/03/28	0	0.00	1	58.00	57.70	-1	1,946	-0.05%
2024/03/27	0	0.00	5.1	57.89	57.80	-5.1	2,001	-0.25%
2024/03/26	3	57.40	0	0.00	57.40	3	2,064	0.15%
2024/03/25	0.4	57.99	0	0.00	57.70	0.4	2,116	0.02%
2024/03/22	6	57.68	0.2	57.70	57.60	5.8	2,179	0.27%
2024/03/21	15	58.20	0	0.00	58.20	15	2,232	0.67%
2024/03/20	2.4	58.28	2.3	58.04	58.20	0.1	2,225	0.01%
2024/03/19	1	57.30	0	0.00	57.20	1	2,207	0.05%
2024/03/15	38.4	57.07	4.2	57.44	56.80	34.2	2,172	1.57%
2024/03/14	5	61.16	10.1	60.76	60.50	-5.1	1,957	-0.26%
2024/03/13	0.2	60.39	0	0.00	60.10	0.2	1,902	0.01%
2024/03/11	0.9	59.78	0	0.00	59.60	0.9	1,910	0.05%
2024/03/08	0	0.00	4	59.70	59.40	-4	1,923	-0.21%
2024/03/07	0	0.00	4	59.70	60.30	-4	1,920	-0.21%
2024/03/06	0	0.00	0.8	60.20	60.40	-0.8	1,916	-0.04%
2024/03/05	2.4	59.80	0	0.00	60.30	2.4	1,911	0.12%
2024/03/04	5.4	59.00	0	0.00	58.70	5.4	1,853	0.29%
2024/03/01	0	0.00	1.1	59.09	58.90	-1.1	1,854	-0.06%
2024/02/29	0	0.00	0.2	58.50	58.40	-0.2	1,858	-0.01%
2024/02/26	1.2	59.03	1	59.30	59.00	0.2	1,879	0.01%
2024/02/23	0.2	58.70	0	0.00	58.70	0.2	1,881	0.01%
2024/02/22	0	0.00	32	58.80	58.60	-32	1,887	-1.70%
2024/02/21	10	58.60	19	58.52	58.50	-9	1,882	-0.48%
2024/02/20	0.4	58.19	0	0.00	57.80	0.4	1,864	0.02%
2024/02/19	1	57.60	0	0.00	58.00	1	1,861	0.05%
2024/02/15	0.3	57.30	0.4	57.40	57.20	-0.2	1,855	-0.01%
2024/02/05	0.6	58.19	0	0.00	58.20	0.6	1,837	0.03%
2024/01/30	300	57.92	0	0.00	57.70	300	1,838	16.32%	大買/鉅額交易
2024/01/26	0	0.00	3	58.50	58.20	-3	1,838	-0.16%
2024/01/25	0.3	57.73	2	58.00	58.10	-1.7	1,832	-0.09%
2024/01/24	306	57.63	0	0.00	57.50	306	1,828	16.73%	大買/鉅額交易
2024/01/23	0.2	57.72	1	58.00	57.80	-0.8	1,842	-0.04%
2024/01/22	0.5	57.48	0	0.00	57.40	0.5	1,835	0.03%
2024/01/18	300	57.31	0	0.00	57.10	300	1,838	16.32%	大買/鉅額交易
2024/01/16	1	57.00	5	57.30	57.40	-4	1,790	-0.22%
2024/01/15	6.8	57.68	1	58.00	58.00	5.8	1,790	0.32%
2024/01/10	2.3	56.51	3	56.87	57.00	-0.7	1,787	-0.04%
2024/01/09	4	57.15	0	0.00	57.10	4	1,785	0.22%
2024/01/08	5	57.80	0	0.00	57.80	5	1,772	0.28%
2024/01/05	13.2	57.44	2	57.60	57.60	11.2	1,778	0.63%
2024/01/04	0	0.00	4	58.30	58.20	-4	1,757	-0.23%
2024/01/03	20.4	58.80	100.1	58.57	58.80	-79.7	1,751	-4.55%
2024/01/02	1	58.50	0	0.00	58.90	1	1,724	0.06%
2023/12/29	2.6	58.56	18	58.57	58.50	-15.4	1,711	-0.90%
2023/12/28	1	57.50	0	0.00	57.80	1	1,701	0.06%
2023/12/27	5	57.50	0	0.00	57.50	5	1,728	0.29%
2023/12/26	5	57.50	0	0.00	58.00	5	1,723	0.29%
2023/12/25	11.5	58.02	3	58.30	57.70	8.5	1,731	0.49%
2023/12/22	2	58.40	1.1	58.50	59.00	1	1,706	0.06%
2023/12/21	5	58.54	0.4	58.70	59.20	4.6	1,653	0.28%
2023/12/20	0.2	58.48	6	58.18	58.80	-5.8	1,617	-0.36%
2023/12/18	0	0.00	1	58.00	58.40	-1	1,500	-0.07%
2023/12/15	0.2	56.82	0	0.00	57.00	0.2	1,464	0.01%
2023/12/13	2.5	56.46	0	0.00	56.30	2.5	1,457	0.17%
2023/12/12	6	57.07	1	57.10	57.20	5	1,459	0.34%
2023/12/11	2.3	57.06	6	57.03	57.00	-3.7	1,455	-0.25%
2023/12/08	0	0.00	1	57.60	57.20	-1	1,479	-0.07%
2023/12/07	0	0.00	0.1	57.30	56.80	-0.1	1,478	0.00%
2023/12/06	0	0.00	1	57.50	57.40	-1	1,471	-0.07%
2023/12/05	0.2	56.31	4	56.57	56.50	-3.9	1,442	-0.27%
2023/12/04	0.4	56.02	4	56.40	56.10	-3.6	1,426	-0.25%
2023/12/01	0	0.00	11	55.80	55.80	-11	1,431	-0.77%
2023/11/30	16	56.33	3	56.40	56.30	13	1,445	0.90%
2023/11/29	50	55.89	6	56.00	55.90	44	1,487	2.96%
2023/11/27	1.3	55.33	0	0.00	55.00	1.3	1,488	0.09%
2023/11/21	0	0.00	5	54.46	54.50	-5	1,468	-0.34%
2023/11/20	2.1	53.61	0	0.00	53.60	2.1	1,457	0.15%
2023/11/17	1	53.90	0	0.00	53.90	1	1,454	0.07%
2023/11/15	1.2	53.79	1	53.90	53.90	0.2	1,460	0.01%
2023/11/14	0.3	53.30	0	0.00	53.20	0.3	1,520	0.02%
2023/11/13	5.2	53.60	0	0.00	53.00	5.2	1,542	0.34%
2023/11/10	0.4	53.81	6	54.00	53.60	-5.6	1,573	-0.36%
2023/11/08	0	0.00	1	53.00	53.00	-1	1,651	-0.06%
2023/11/06	0.1	52.80	0	0.00	52.80	0.1	1,773	0.00%
2023/11/03	0.4	52.40	0	0.00	52.50	0.4	2,027	0.02%
2023/11/01	1	51.70	0	0.00	51.90	1	2,220	0.05%
2023/10/31	2	51.05	0	0.00	50.80	2	2,536	0.08%
2023/10/25	0.2	52.20	2	51.90	51.90	-1.8	3,144	-0.06%
2023/10/24	0.2	51.70	0	0.00	51.70	0.2	3,205	0.01%
2023/10/23	0.2	51.88	0	0.00	51.60	0.2	3,290	0.01%
2023/10/20	2.1	51.06	98	51.17	51.20	-95.9	3,351	-2.86%
2023/10/16	0.2	52.99	0	0.00	52.50	0.2	3,843	0.00%
2023/10/13	15.3	53.11	0	0.00	52.80	15.3	4,081	0.38%
2023/10/11	0.4	53.10	0	0.00	52.70	0.4	4,406	0.01%
2023/10/05	0.1	52.80	0	0.00	52.60	0.1	4,458	0.00%
2023/10/04	3	52.20	0	0.00	52.10	3	4,499	0.07%
2023/10/03	0.4	53.67	0	0.00	53.10	0.4	4,501	0.01%
2023/10/02	1	53.60	0	0.00	53.80	1	4,483	0.02%
2023/09/28	1	53.90	1	54.30	53.80	0	4,493	0.00%
2023/09/26	1	54.50	0	0.00	54.30	1	4,521	0.02%
2023/09/25	1.2	54.71	4	55.03	55.20	-2.8	4,530	-0.06%
2023/09/22	2	53.85	0	0.00	54.00	2	4,532	0.04%
2023/09/21	0	0.00	1	54.40	54.30	-1	4,535	-0.02%
2023/09/20	1.2	54.40	1	54.80	54.20	0.2	4,538	0.00%
2023/09/19	1	54.60	150	54.77	54.40	-149	4,511	-3.30%	大賣/鉅額交易
2023/09/18	2	55.35	1	55.60	55.30	1	4,498	0.02%
2023/09/15	0.2	55.41	0	0.00	55.60	0.2	4,497	0.00%
2023/09/14	2	55.00	0	0.00	54.90	2	4,512	0.04%
2023/09/13	4.3	54.21	0	0.00	54.30	4.3	4,504	0.10%
2023/09/12	0.4	54.20	1	54.20	54.20	-0.7	4,490	-0.01%
2023/09/11	1.3	54.25	2	54.10	54.20	-0.7	4,482	-0.02%
2023/09/07	0.2	54.80	0	0.00	54.60	0.2	4,496	0.00%
2023/09/06	13	54.79	4	55.08	54.80	9	4,493	0.20%
2023/09/05	20.1	55.60	0.2	55.70	55.40	19.9	4,475	0.44%
2023/09/04	6.3	55.97	1.3	56.33	56.10	5	4,468	0.11%
2023/09/01	0	0.00	0.5	55.10	55.00	-0.5	4,422	-0.01%
2023/08/31	0	0.00	1	55.10	54.60	-1	4,413	-0.02%
2023/08/30	0	0.00	122	54.36	54.30	-122	4,399	-2.77%	大賣/鉅額交易
2023/08/29	0	0.00	28	54.66	54.80	-28	4,397	-0.64%
2023/08/28	30.2	54.17	38.1	54.63	54.20	-7.9	4,392	-0.18%
2023/08/25	0.2	54.51	36.1	54.32	54.30	-35.9	4,397	-0.82%
2023/08/23	53	54.35	0	0.00	54.30	53	4,391	1.21%
2023/08/22	1	54.20	0	0.00	54.60	1	4,391	0.02%
2023/08/21	166.1	54.54	0	0.00	54.30	166.1	4,400	3.77%	大買/鉅額交易
2023/08/18	149	54.93	4	55.10	54.70	145	4,388	3.30%	大買/鉅額交易
2023/08/17	1	53.80	0	0.00	54.00	1	4,363	0.02%
2023/08/16	4.4	53.07	2	54.20	53.40	2.4	4,391	0.06%
2023/08/15	0.5	53.53	0	0.00	53.10	0.5	4,362	0.01%
2023/08/14	18.2	52.91	0	0.00	52.90	18.2	4,360	0.42%
2023/08/11	8	53.98	0	0.00	54.10	8	4,299	0.19%
2023/08/10	23.6	54.39	2	55.20	54.30	21.6	4,311	0.50%
2023/08/09	19	54.23	1	55.20	55.40	18	4,248	0.42%
2023/08/08	9	58.88	431.1	58.99	58.90	-422.1	3,996	-10.56%	大賣/鉅額交易
2023/08/07	0.3	58.78	7	58.73	58.80	-6.7	3,956	-0.17%
2023/08/04	16.4	57.01	3.1	56.81	56.70	13.3	3,866	0.34%
2023/08/02	2	63.05	17.2	61.74	61.40	-15.2	3,623	-0.42%
2023/08/01	15	61.53	207.3	62.03	62.20	-192.3	3,484	-5.52%	大賣/鉅額交易
2023/07/31	0	0.00	404	60.61	59.80	-404	3,311	-12.20%	大賣/鉅額交易
2023/07/27	0	0.00	3.6	59.27	59.50	-3.6	3,234	-0.11%
2023/07/26	0	0.00	3.1	59.26	59.00	-3.1	3,191	-0.10%
2023/07/25	1.3	58.19	2	58.40	58.10	-0.7	3,113	-0.02%
2023/07/24	1.1	59.67	49	59.32	59.00	-47.9	3,044	-1.57%
2023/07/21	1	58.50	10.2	58.72	59.00	-9.2	2,974	-0.31%
2023/07/20	1.2	57.52	8.2	58.32	58.60	-7	2,857	-0.24%
2023/07/19	0	0.00	6.2	57.19	56.30	-6.2	2,690	-0.23%
2023/07/18	4	57.15	9	56.62	55.90	-5	2,564	-0.19%
2023/07/17	30.1	54.83	54.2	55.22	55.90	-24	2,333	-1.03%
2023/07/14	1	53.20	4	53.25	52.60	-3	2,096	-0.14%
2023/07/13	0.2	52.10	0	0.00	51.80	0.2	2,059	0.01%
2023/07/12	0.1	52.00	0	0.00	51.80	0.1	2,081	0.00%
2023/07/11	2	51.70	11	52.10	52.00	-9	2,083	-0.43%
2023/07/10	4.4	52.33	0	0.00	52.50	4.4	2,058	0.22%
2023/07/07	6	51.85	3.2	51.77	51.80	2.8	2,037	0.14%
2023/07/06	5	52.30	0	0.00	52.10	5	2,036	0.25%
2023/07/05	1.1	53.39	0	0.00	52.90	1.1	2,031	0.05%
2023/07/03	0.2	53.30	0	0.00	53.30	0.2	2,083	0.01%
2023/06/30	2	53.50	1	53.50	53.30	1	2,091	0.05%
2023/06/29	1	53.10	1.5	52.84	52.80	-0.5	2,063	-0.02%
2023/06/26	0.2	52.21	0	0.00	52.20	0.2	2,049	0.01%
2023/06/20	3.3	51.49	0	0.00	51.40	3.3	2,044	0.16%
2023/06/16	2	52.50	0	0.00	52.50	2	2,011	0.10%
2023/06/15	1.2	52.80	0	0.00	52.90	1.2	2,005	0.06%
2023/06/14	128.8	52.55	0	0.00	52.50	128.8	2,014	6.40%	大買/鉅額交易
2023/06/13	1.2	52.62	0	0.00	52.90	1.2	2,007	0.06%
2023/06/12	0.5	53.18	0	0.00	52.70	0.5	2,005	0.02%
2023/06/09	0	0.00	1	53.40	53.50	-1	2,013	-0.05%
2023/06/06	2	52.85	0	0.00	52.80	2	2,046	0.10%
2023/06/05	0.2	53.10	0	0.00	53.00	0.2	2,074	0.01%
2023/05/31	1	52.80	0	0.00	52.50	1	2,283	0.04%
2023/05/29	4	52.90	0	0.00	52.80	4	2,645	0.15%
2023/05/26	0	0.00	2	53.20	53.10	-2	2,677	-0.07%
2023/05/25	0.2	53.40	1	53.30	53.30	-0.8	2,736	-0.03%
2023/05/24	2	54.10	0	0.00	53.90	2	2,753	0.07%
2023/05/23	1.1	54.48	1.1	54.91	54.00	-0.1	2,765	0.00%
2023/05/22	0.1	53.50	3	53.83	53.70	-2.9	2,722	-0.11%
2023/05/17	0	0.00	1	53.30	53.50	-1	2,642	-0.04%
2023/05/16	1	53.40	2	53.25	53.00	-1	2,612	-0.04%
2023/05/15	0.3	52.52	0	0.00	52.80	0.3	2,561	0.01%
2023/05/12	1	52.60	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	52.60	0	0.00	52.00	1	2,560	0.04%
2023/05/10	3.2	53.29	38	53.05	53.30	-34.8	2,533	-1.37%
2023/05/09	3	53.90	4.3	53.63	52.70	-1.3	2,510	-0.05%
2023/05/08	0	0.00	1	53.40	53.50	-1	2,441	-0.04%
2023/05/05	430.1	52.65	7.1	52.57	52.80	423	2,366	17.88%	大買/鉅額交易
2023/05/04	200	52.44	0	0.00	51.80	200	2,330	8.58%	大買/鉅額交易
2023/05/03	0.2	52.34	4.1	52.12	52.20	-3.8	2,273	-0.17%
2023/05/02	0	0.00	3	52.30	51.80	-3	2,255	-0.13%
2023/04/25	2.1	51.18	1	50.70	50.90	1.1	2,254	0.05%
2023/04/24	1	51.10	0	0.00	51.30	1	2,232	0.05%
2023/04/21	1	51.30	0	0.00	51.40	1	2,232	0.04%
2023/04/20	0.1	52.49	0	0.00	52.00	0.1	2,229	0.01%
2023/04/18	0	0.00	1	53.50	52.70	-1	2,199	-0.05%
2023/04/17	3.2	52.91	18	53.03	52.80	-14.8	2,156	-0.69%
2023/04/14	2	51.70	41	51.85	51.90	-39	2,089	-1.87%
2023/04/13	0.1	51.40	5	51.80	52.00	-4.9	2,064	-0.24%
2023/04/11	0	0.00	1	51.30	51.40	-1	2,025	-0.05%
2023/04/10	1.4	51.81	0	0.00	52.00	1.4	2,049	0.07%
2023/04/07	8	51.50	9	51.74	51.90	-1	2,035	-0.05%
2023/04/06	0.1	51.50	3	52.20	51.90	-3	2,013	-0.15%
2023/03/31	0	0.00	6	51.10	51.10	-6	1,972	-0.30%
2023/03/30	0	0.00	2	50.30	50.30	-2	1,938	-0.10%
2023/03/29	50	50.25	0.3	50.20	50.20	49.7	1,930	2.58%
2023/03/28	0	0.00	3	50.27	50.30	-3	1,934	-0.16%
2023/03/27	0.3	50.00	51	50.36	50.20	-50.7	1,924	-2.63%
2023/03/24	0	0.00	35	49.76	49.90	-35	1,914	-1.83%
2023/03/23	1	50.10	0.3	50.10	50.00	0.8	1,900	0.04%
2023/03/21	5	50.30	0	0.00	50.10	5	1,886	0.27%
2023/03/20	0.2	49.85	5	49.70	49.65	-4.8	1,878	-0.26%
2023/03/17	2	49.85	0	0.00	49.85	2	1,866	0.11%
2023/03/16	0	0.00	1	49.90	50.00	-1	1,853	-0.05%
2023/03/15	86.2	50.50	0	0.00	50.30	86.2	1,840	4.68%
2023/03/13	3	49.98	4.1	50.00	50.10	-1.1	1,813	-0.06%
2023/03/10	9.5	50.63	5	51.40	50.30	4.5	1,791	0.25%
2023/03/09	1	51.30	0	0.00	51.10	1	1,772	0.06%
2023/03/08	5.3	51.02	5	51.52	51.30	0.3	1,767	0.02%
2023/03/07	2	51.50	1	51.20	51.20	1	1,730	0.06%
2023/03/06	6	51.82	15	52.45	51.30	-9	1,673	-0.54%
2023/03/03	16.1	50.20	11.1	50.89	50.20	5	1,590	0.32%
2023/03/02	25	50.49	11	50.16	50.00	14	1,515	0.92%
2023/03/01	24.3	52.23	94	54.26	51.10	-69.7	1,410	-4.94%
2023/02/24	1	50.00	4	50.43	50.60	-3	1,105	-0.27%
2023/02/23	2	50.19	11.8	50.12	49.55	-9.8	1,057	-0.93%
2023/02/22	1	49.00	0	0.00	49.05	1	984	0.10%
2023/02/21	0	0.00	3	48.63	48.65	-3	950	-0.32%
2023/02/20	1.1	47.63	2	47.60	47.75	-0.9	929	-0.10%
2023/02/17	1	47.00	0	0.00	47.05	1	922	0.11%
2023/02/16	0	0.00	3	47.27	47.30	-3	929	-0.32%
2023/02/15	0.2	47.00	0	0.00	46.85	0.2	929	0.02%
2023/02/13	0.3	46.65	0	0.00	46.60	0.3	929	0.03%
2023/02/10	6.5	46.75	20	46.33	46.35	-13.5	925	-1.46%
2023/02/09	1	47.25	0	0.00	47.25	1	896	0.11%
2023/02/08	16	47.49	0	0.00	47.60	16	890	1.80%
2023/02/06	4	46.49	0	0.00	46.65	4	874	0.46%
2023/02/02	8	46.02	0	0.00	46.20	8	842	0.95%
2023/02/01	3	46.32	0	0.00	45.80	3	841	0.36%
2023/01/30	0.1	46.15	0.1	46.15	45.65	-0.1	834	-0.01%
2023/01/17	6	45.84	0	0.00	45.85	6	839	0.71%
2023/01/16	0.1	46.45	0	0.00	45.80	0.1	835	0.01%
2023/01/13	1	46.10	0	0.00	46.10	1	834	0.12%
2023/01/12	1	46.05	0	0.00	46.20	1	902	0.11%
2023/01/11	0.1	46.05	0	0.00	46.05	0.1	898	0.01%
2023/01/10	0.5	45.87	5	46.20	46.30	-4.5	886	-0.51%
2023/01/09	0	0.00	1.3	45.76	45.80	-1.3	867	-0.15%
2023/01/04	2	45.40	19	45.12	45.35	-17	863	-1.97%
2023/01/03	0.1	45.40	0	0.00	45.45	0.1	861	0.01%
2022/12/30	1	45.50	0	0.00	45.55	1	858	0.12%
2022/12/29	6	45.35	2	45.60	45.40	4	855	0.47%
2022/12/28	1.2	46.05	5.1	46.39	46.05	-3.9	851	-0.45%
2022/12/27	29	45.22	0	0.00	45.35	29	816	3.55%
2022/12/26	15.3	45.28	0	0.00	45.00	15.3	822	1.86%
2022/12/23	5	45.11	0	0.00	45.45	5	814	0.61%
2022/12/21	1	44.25	0	0.00	44.10	1	814	0.12%
2022/12/20	1.2	44.83	2	44.95	44.40	-0.8	820	-0.10%
2022/12/16	0.5	44.65	0	0.00	44.35	0.5	811	0.06%
2022/12/15	0	0.00	1	44.75	44.80	-1	809	-0.12%
2022/12/14	1	44.90	0	0.00	45.00	1	811	0.12%
2022/12/13	2	44.70	0	0.00	44.55	2	803	0.25%
2022/12/12	1.1	44.27	0	0.00	44.50	1.1	804	0.13%
2022/12/07	10	44.70	5	44.40	44.75	5	807	0.62%
2022/12/06	0.1	44.80	5	44.40	44.40	-4.9	804	-0.61%
2022/12/05	4	44.90	0	0.00	44.85	4	799	0.50%
2022/12/02	4	44.74	0	0.00	44.75	4	790	0.51%
2022/12/01	20	44.79	0	0.00	44.75	20	790	2.53%
2022/11/25	0.1	44.05	0	0.00	44.05	0.1	750	0.01%
2022/11/24	10	43.58	4	43.65	43.55	6	739	0.81%
2022/11/23	33	43.20	0	0.00	43.30	33	744	4.43%
2022/11/22	0.1	43.20	0	0.00	43.35	0.1	763	0.01%
2022/11/18	1.8	43.30	0	0.00	43.25	1.8	786	0.22%
2022/11/17	0	0.00	1	43.40	43.25	-1	798	-0.13%
2022/11/16	11	42.85	3.2	42.91	42.75	7.9	803	0.98%
2022/11/15	20	43.29	0	0.00	43.30	20	801	2.50%
2022/11/08	9.4	41.93	0	0.00	41.90	9.4	792	1.18%
2022/11/04	10	41.10	0	0.00	41.20	10	804	1.24%
2022/11/03	12	41.15	0	0.00	41.05	12	808	1.48%
2022/11/02	5	41.40	0	0.00	41.20	5	807	0.62%
2022/10/31	1	40.30	0	0.00	40.20	1	792	0.13%
2022/10/28	0	40.15	0	0.00	39.95	0	799	0.00%
2022/10/27	1.1	40.38	0	0.00	40.40	1.1	792	0.14%
2022/10/26	1	40.00	5	40.00	40.05	-4	786	-0.50%
2022/10/25	0.1	40.40	0	0.00	40.30	0.1	771	0.01%
2022/10/21	0	42.25	0	0.00	42.00	0	749	0.01%
2022/10/20	1.6	42.13	10	42.00	42.80	-8.5	737	-1.15%
2022/10/14	1	42.90	0	0.00	43.55	1	665	0.15%
2022/10/13	2	42.97	0	0.00	42.75	2	667	0.29%
2022/10/12	2	43.33	0	0.00	43.35	2	659	0.31%
2022/10/11	2.1	43.75	1	43.55	43.80	1.1	652	0.17%
2022/10/07	1.3	44.65	0	0.00	44.75	1.3	649	0.20%
2022/10/06	1	44.60	0	0.00	45.00	1	646	0.15%
2022/10/05	1	45.00	0	0.00	45.00	1	648	0.15%
2022/10/03	1	43.80	0	0.00	44.00	1	641	0.16%
2022/09/30	0.1	44.70	0	0.00	44.50	0.1	641	0.01%
2022/09/29	1.6	45.48	2	45.15	45.45	-0.4	631	-0.06%
2022/09/28	2.7	45.78	0	0.00	45.25	2.7	622	0.43%
2022/09/26	0.1	47.20	0	0.00	46.90	0.1	625	0.01%
2022/09/22	5	47.40	0	0.00	47.40	5	640	0.78%
2022/09/21	0	0.00	1	47.95	47.40	-1	637	-0.16%
2022/09/19	7.1	47.77	0	0.00	47.70	7.1	646	1.09%
2022/09/16	4	48.30	0	0.00	48.30	4	653	0.61%
2022/09/15	5	48.60	0	0.00	48.65	5	660	0.76%
2022/09/14	88	48.56	0	0.00	48.30	88	669	13.14%
2022/09/08	0.1	48.00	0	0.00	48.20	0.1	687	0.01%
2022/09/07	2	47.78	0	0.00	47.75	2	692	0.29%
2022/09/01	1	48.50	0	0.00	48.70	1	707	0.14%
2022/08/31	2	48.95	0	0.00	49.25	2	701	0.29%
2022/08/30	3.1	49.07	1	49.05	49.15	2.1	699	0.29%
2022/08/26	1	50.30	0	0.00	50.60	1	665	0.15%
2022/08/25	0	0.00	10	50.60	50.50	-10	659	-1.52%
2022/08/24	2	50.20	5	50.30	50.20	-3	652	-0.46%
2022/08/23	0	0.00	1	49.90	49.95	-1	655	-0.15%
2022/08/19	2	48.80	0	0.00	49.10	2	651	0.31%
2022/08/18	4	49.09	0	0.00	49.10	4	658	0.61%
2022/08/17	2	49.73	0	0.00	49.50	2	655	0.31%
2022/08/16	0.1	49.70	1	49.55	49.55	-0.9	667	-0.13%
2022/08/15	0	0.00	2	49.45	49.70	-2	674	-0.30%
2022/08/12	0	0.00	0	49.05	48.90	0	680	0.00%
2022/08/11	10	48.00	0	0.00	48.00	10	686	1.46%
2022/08/10	5	47.80	0	0.00	47.60	5	702	0.71%
2022/08/05	2	47.40	0	0.00	47.35	2	760	0.26%
2022/08/03	2.1	47.01	100	46.96	47.15	-97.9	834	-11.73%
2022/08/02	1.1	47.72	0	0.00	47.55	1.1	847	0.12%
2022/08/01	1	48.46	0	0.00	48.40	1	874	0.12%
2022/07/28	2	48.90	0	0.00	48.95	2	897	0.22%
2022/07/27	2	48.80	0	0.00	49.00	2	920	0.22%
2022/07/26	0	0.00	1	48.85	48.80	-1	945	-0.11%
2022/07/21	0	0.00	0	48.00	47.90	0	997	0.00%
2022/07/18	1	46.60	0	0.00	46.95	1	1,048	0.10%
2022/07/15	1	46.90	0	0.00	46.85	1	1,102	0.09%
2022/07/12	0.1	47.15	0	0.00	47.10	0.1	1,333	0.00%
2022/07/08	1.1	47.28	0	0.00	47.20	1.1	1,510	0.07%
2022/07/07	0.1	48.20	0	0.00	47.95	0.1	1,518	0.00%
2022/07/06	1	48.10	0	0.00	48.10	1	1,537	0.07%
2022/07/04	0	0.00	1	48.60	48.65	-1	1,563	-0.06%
2022/06/30	0	0.00	1	47.00	47.55	-1	1,596	-0.06%
2022/06/27	0	0.00	0	48.10	47.80	0	1,625	0.00%
2022/06/24	0.1	47.75	5	47.60	47.70	-4.9	1,650	-0.30%
2022/06/22	0.4	46.94	0.1	47.05	46.85	0.3	1,694	0.02%
2022/06/21	0	0.00	1	47.50	47.35	-1	1,694	-0.06%
2022/06/20	0	0.00	1	47.40	47.00	-1	1,695	-0.06%
2022/06/17	0	0.00	1	47.75	47.60	-1	1,699	-0.06%
2022/06/16	0.8	48.75	4	48.60	48.70	-3.2	1,703	-0.19%
2022/06/15	1	48.90	1	48.90	49.00	0	1,731	0.00%
2022/06/13	3	47.92	0	0.00	47.90	3	1,750	0.17%
2022/06/10	1	48.65	0	0.00	48.75	1	1,759	0.06%
2022/06/09	0	0.00	20	49.00	49.00	-20	1,813	-1.10%
2022/06/07	0	0.00	40	48.70	48.65	-40	1,845	-2.17%
2022/06/06	1	48.85	1	48.80	48.85	0	1,862	0.00%
2022/06/01	0.1	49.33	0	49.30	49.10	0.1	1,936	0.01%
2022/05/31	1	48.80	65	49.38	49.40	-64	1,952	-3.28%
2022/05/30	0.1	48.75	90	48.86	48.90	-89.9	1,950	-4.61%
2022/05/27	1	48.35	10	48.60	48.50	-9	1,952	-0.46%
2022/05/26	0	0.00	114	48.40	48.45	-114	1,962	-5.81%	大賣/鉅額交易
2022/05/24	0.2	47.35	0	0.00	47.05	0.2	2,006	0.01%
2022/05/23	3	47.63	0	0.00	47.55	3	2,000	0.15%
2022/05/20	2	47.30	0	0.00	47.45	2	2,021	0.10%
2022/05/19	2	47.00	0	0.00	47.05	2	2,032	0.10%
2022/05/18	3	47.15	1	47.30	47.50	2	2,142	0.09%
2022/05/17	3	46.84	2	47.18	46.90	1	2,132	0.05%
2022/05/16	3.2	47.26	0	0.00	47.25	3.2	2,132	0.15%
2022/05/12	5.4	47.79	7	48.00	47.35	-1.6	2,147	-0.07%
2022/05/11	7.1	49.03	2	49.55	48.80	5.1	2,126	0.24%
2022/05/10	2.1	49.69	0	0.00	49.95	2.1	2,094	0.10%
2022/05/09	9.1	50.68	1	50.50	50.40	8.1	2,080	0.39%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/05	1	52.20	2	52.60	52.10	-1	2,085	-0.05%
2022/05/04	7.1	52.06	0	0.00	52.00	7.1	2,073	0.34%
2022/05/03	5	52.30	0	0.00	52.20	5	2,061	0.24%
2022/04/29	1	52.80	2	53.05	52.80	-1	2,045	-0.05%
2022/04/27	1	52.50	5	52.88	52.50	-4	2,041	-0.20%
2022/04/26	1	53.30	0	0.00	53.40	1	2,018	0.05%
2022/04/25	1	53.90	2.1	53.71	53.70	-1.1	2,002	-0.05%
2022/04/21	104.1	55.39	30	55.90	54.60	74.1	1,992	3.72%	大買/
2022/04/20	0	0.00	30.2	55.30	55.60	-30.2	1,941	-1.56%
2022/04/19	1	54.90	8	54.14	54.30	-7	1,880	-0.37%
2022/04/18	10	55.10	3.1	56.26	54.50	6.9	1,849	0.37%
2022/04/15	8	55.73	13.4	55.97	55.30	-5.4	1,743	-0.31%
2022/04/14	3.1	54.83	20	54.95	54.90	-16.9	1,625	-1.04%
2022/04/12	1	54.60	1	54.50	54.20	0	1,579	0.00%
2022/04/08	1	54.70	0	0.00	54.90	1	1,571	0.06%
2022/04/07	2.1	54.99	0	0.00	54.80	2.1	1,563	0.13%
2022/04/06	2	54.90	3	54.87	55.20	-1	1,560	-0.06%
2022/04/01	1	53.60	0.1	54.20	54.40	0.9	1,551	0.06%
2022/03/31	0	0.00	15	54.43	54.10	-15	1,548	-0.97%
2022/03/29	1	54.50	5	54.82	54.70	-4	1,528	-0.26%
2022/03/28	20	53.92	10	54.15	54.50	10	1,502	0.67%
2022/03/24	1	53.10	1	53.10	53.30	0	1,457	0.00%
2022/03/23	0	0.00	5	53.40	53.50	-5	1,469	-0.34%
2022/03/21	0	0.00	18.5	52.71	52.90	-18.5	1,472	-1.26%
2022/03/18	2	52.80	0	0.00	52.50	2	1,466	0.14%
2022/03/17	11	52.80	0	0.00	52.80	11	1,440	0.76%
2022/03/15	4	52.30	1	52.21	52.20	3	1,414	0.21%
2022/03/14	5.2	52.69	0	0.00	52.60	5.2	1,403	0.37%
2022/03/11	3.3	53.77	0	0.00	53.80	3.3	1,355	0.25%
2022/03/10	2	54.55	0	0.00	54.60	2	1,343	0.15%
2022/03/09	0	0.00	1	53.80	54.00	-1	1,337	-0.07%
2022/03/08	7	53.71	3	53.57	53.20	4	1,335	0.30%
2022/03/07	4.1	54.30	21	54.21	54.20	-16.9	1,300	-1.30%
2022/03/04	0.2	55.00	8	55.15	55.00	-7.8	1,282	-0.61%
2022/03/03	0	0.00	5	55.00	54.90	-5	1,289	-0.39%
2022/03/02	0	0.00	0.1	54.60	54.60	-0.1	1,294	-0.01%
2022/03/01	0	0.00	1	54.60	54.50	-1	1,290	-0.08%
2022/02/25	10	54.30	0	0.00	54.20	10	1,282	0.78%
2022/02/24	0	0.00	6	54.27	54.30	-6	1,273	-0.47%
2022/02/23	1	54.80	2	54.85	54.70	-1	1,243	-0.08%
2022/02/22	2.1	54.45	3	54.63	54.70	-0.9	1,247	-0.08%
2022/02/21	11	54.72	2	54.80	54.90	9	1,250	0.72%
2022/02/18	17	55.29	13	54.90	55.20	4	1,239	0.32%
2022/02/17	2	53.35	0	0.00	53.40	2	1,129	0.18%
2022/02/15	1	53.60	3	53.50	53.40	-2	1,145	-0.17%
2022/02/14	0	0.00	4	53.13	53.10	-4	1,130	-0.35%
2022/02/11	4	53.00	0	0.00	53.00	4	1,143	0.35%
2022/02/10	1	52.90	1	52.90	53.00	0	1,197	0.00%
2022/02/09	2	52.85	33.2	52.99	52.90	-31.2	1,255	-2.48%
2022/02/08	11.1	52.84	0	0.00	52.90	11.1	1,260	0.88%
2022/02/07	2	52.50	12	52.95	53.00	-10	1,252	-0.80%
2022/01/26	3.1	52.20	0	0.00	52.20	3.1	1,230	0.25%
2022/01/25	0.2	52.24	0	0.00	52.20	0.2	1,273	0.01%
2022/01/24	0.1	52.20	0	0.00	52.20	0.1	1,288	0.00%
2022/01/21	10	52.13	0	0.00	52.20	10	1,287	0.78%
2022/01/20	1.1	52.11	0	0.00	52.10	1.1	1,272	0.08%
2022/01/19	4	52.13	0	0.00	52.30	4	1,273	0.31%
2022/01/17	1	52.20	1	52.20	52.20	0	1,291	0.00%
2022/01/13	6	52.42	0	0.00	52.50	6	1,303	0.46%
2022/01/12	4.1	52.11	0	0.00	52.30	4.1	1,316	0.31%
2022/01/11	2.2	52.31	1	52.30	52.30	1.2	1,312	0.09%
2022/01/10	0.2	52.60	0	0.00	52.50	0.2	1,312	0.02%
2022/01/07	2.2	52.47	0	0.00	52.40	2.2	1,317	0.16%
2022/01/06	6	52.62	0	0.00	52.70	6	1,304	0.46%
2022/01/05	3	52.53	0	0.00	52.50	3	1,310	0.23%
2022/01/04	3.1	52.60	2	52.70	52.70	1.1	1,315	0.08%
2022/01/03	11	53.09	0	0.00	52.90	11	1,306	0.84%
2021/12/30	7	53.37	1	53.40	53.40	6	1,304	0.46%
2021/12/29	1.1	53.41	10	53.40	53.40	-8.9	1,310	-0.68%
2021/12/28	2.1	53.00	11	53.21	53.60	-8.9	1,313	-0.68%
2021/12/27	0	0.00	1	52.70	52.70	-1	1,303	-0.08%
2021/12/24	2.2	52.61	0	0.00	52.70	2.2	1,358	0.16%
2021/12/23	0.2	52.80	1	52.61	52.70	-0.8	1,364	-0.06%
2021/12/22	0.2	52.70	0	0.00	52.60	0.2	1,377	0.01%
2021/12/20	3	52.17	0	0.00	52.20	3	1,416	0.21%
2021/12/15	2	52.70	0	0.00	52.50	2	1,410	0.14%
2021/12/14	0.1	52.60	7	52.50	52.40	-6.9	1,429	-0.49%
2021/12/09	0	0.00	0.1	52.91	52.80	-0.1	1,460	-0.01%
2021/12/07	1	52.40	0	0.00	52.50	1	1,514	0.07%
2021/12/06	3	52.30	0	0.00	52.30	3	1,512	0.20%
2021/12/03	0.1	52.30	0	0.00	52.20	0.1	1,517	0.01%
2021/12/02	2.1	52.11	2	52.15	52.00	0.1	1,521	0.00%
2021/12/01	4.1	52.11	0	0.00	52.20	4.1	1,533	0.27%
2021/11/30	3.9	52.27	0	0.00	52.00	3.9	1,570	0.25%
2021/11/29	5.1	52.18	4	52.10	52.20	1.1	1,570	0.07%
2021/11/26	5	52.56	0	0.00	52.50	5	1,576	0.32%
2021/11/25	3.1	52.74	0	0.00	52.80	3.1	1,582	0.20%
2021/11/24	1	52.70	5	52.90	52.70	-4	1,611	-0.25%
2021/11/23	7.4	52.71	0	0.00	52.70	7.4	1,617	0.46%
2021/11/22	1	53.00	0	0.00	53.00	1	1,630	0.06%
2021/11/19	0.1	53.30	0	0.00	53.20	0.1	1,644	0.01%
2021/11/18	0.3	53.40	2	52.95	53.30	-1.7	1,662	-0.10%
2021/11/17	2.1	52.61	0	0.00	52.80	2.1	1,701	0.12%
2021/11/16	14	52.50	0	0.00	52.70	14	1,765	0.79%
2021/11/15	1.2	52.55	0	52.80	52.40	1.2	1,802	0.06%
2021/11/12	0.1	52.90	0	52.90	52.90	0.1	1,806	0.01%
2021/11/11	0.1	52.30	31	52.39	52.40	-31	1,825	-1.70%
2021/11/10	4.1	51.93	0	0.00	52.20	4.1	1,863	0.22%
2021/11/09	16.1	52.32	12	52.48	52.20	4.1	1,877	0.22%
2021/11/08	9.3	52.62	10	52.70	52.90	-0.8	1,858	-0.04%
2021/11/05	1.1	53.11	0	0.00	53.50	1.1	1,919	0.05%
2021/11/04	4	53.40	3.9	53.54	53.50	0.2	2,054	0.01%
2021/11/03	1.6	53.20	1.2	53.51	53.50	0.4	2,249	0.02%
2021/11/02	11.1	52.98	0	0.00	53.00	11.1	2,268	0.49%
2021/11/01	4	53.30	0	0.00	53.10	4	2,255	0.18%
2021/10/29	0	0.00	1	53.80	53.70	-1	2,266	-0.04%
2021/10/28	2.1	53.51	0	0.00	53.70	2.1	2,282	0.09%
2021/10/26	1.1	53.81	0	0.00	53.60	1.1	2,329	0.05%
2021/10/25	1	53.90	0	0.00	53.90	1	2,332	0.04%
2021/10/22	1	53.50	0.2	53.70	53.50	0.9	2,353	0.04%
2021/10/21	1	53.20	0	0.00	53.20	1	2,371	0.04%
2021/10/20	4.2	53.97	0	0.00	54.00	4.2	2,368	0.18%
2021/10/19	0	0.00	8	54.30	54.30	-8	2,363	-0.34%
2021/10/18	1	54.30	0	0.00	54.30	1	2,372	0.04%
2021/10/15	1	54.00	0	0.00	53.80	1	2,373	0.04%
2021/10/13	0	0.00	1	53.60	53.40	-1	2,395	-0.04%
2021/10/12	2	52.80	0	0.00	53.30	2	2,403	0.08%
2021/10/08	6	53.20	0	0.00	53.10	6	2,402	0.25%
2021/10/07	2	53.40	1	53.50	53.40	1	2,416	0.04%
2021/10/06	3	53.00	1	53.10	53.00	2	2,430	0.08%
2021/10/05	3.3	52.90	0	0.00	53.10	3.3	2,443	0.14%
2021/10/04	11	53.19	0	0.00	53.20	11	2,459	0.45%
2021/10/01	11.3	53.50	0	0.00	53.50	11.3	2,457	0.46%
2021/09/30	2.1	54.31	1	54.90	54.90	1.1	2,408	0.05%
2021/09/29	4	54.65	0	0.00	54.60	4	2,413	0.17%
2021/09/28	10	55.20	1	55.60	55.20	9	2,412	0.37%
2021/09/27	1	55.00	5	55.00	55.20	-4	2,399	-0.17%
2021/09/24	1	54.30	0	0.00	54.40	1	2,401	0.04%
2021/09/23	1.1	54.22	0	0.00	54.20	1.1	2,425	0.05%
2021/09/22	3	53.97	0	0.00	54.10	3	2,450	0.12%
2021/09/17	3	54.13	0	0.00	54.90	3	2,464	0.12%
2021/09/16	2	54.45	0	0.00	54.40	2	2,469	0.08%
2021/09/15	2.2	54.81	1	54.70	54.60	1.2	2,488	0.05%
2021/09/14	0.3	55.10	0	0.00	54.90	0.3	2,499	0.01%
2021/09/13	4	54.73	0	0.00	54.90	4	2,506	0.16%
2021/09/10	0	0.00	0.2	55.90	55.90	-0.2	2,466	-0.01%
2021/09/09	0.1	55.70	0.4	55.80	55.60	-0.3	2,485	-0.01%
2021/09/08	2	55.75	1	55.70	55.70	1	2,499	0.04%
2021/09/07	3	56.00	1	55.90	56.00	2	2,515	0.08%
2021/09/06	2	56.30	2.1	56.33	56.20	-0.1	2,541	0.00%
2021/09/03	2	56.55	1	56.90	56.90	1	2,534	0.04%
2021/09/02	302	55.55	27	55.63	55.60	275	2,503	10.98%	大買/鉅額交易
2021/09/01	10.1	55.28	95.1	54.98	55.50	-85	2,487	-3.41%
2021/08/31	1	54.20	45	54.29	54.10	-44	2,463	-1.79%
2021/08/30	3	54.17	0	0.00	54.20	3	2,461	0.12%
2021/08/27	1	54.10	53	54.39	54.50	-52	2,439	-2.13%
2021/08/26	5.2	54.39	157	54.52	54.40	-151.8	2,443	-6.21%	大賣/鉅額交易
2021/08/25	4	54.75	3	54.90	54.90	1	2,445	0.04%
2021/08/24	3	54.30	0	0.00	54.80	3	2,441	0.12%
2021/08/23	827	53.36	4	53.28	53.80	823	2,446	33.64%	大買/鉅額交易
2021/08/20	7	56.04	418	56.10	56.10	-411	2,392	-17.18%	大賣/鉅額交易
2021/08/19	3.1	56.47	174	56.41	56.20	-170.9	2,337	-7.31%	大賣/鉅額交易
2021/08/18	11.1	56.81	82	56.65	56.90	-71	2,301	-3.08%
2021/08/17	0.1	56.70	131	57.01	56.80	-131	2,295	-5.70%	大賣/鉅額交易
2021/08/16	149	56.14	195	56.24	56.30	-46	2,273	-2.02%	大買/大賣/
2021/08/13	690.2	55.72	657	55.79	55.90	33.2	2,251	1.47%	大買/大賣/
2021/08/12	10	55.81	0	0.00	56.10	10	2,238	0.45%
2021/08/11	29.2	55.34	0	0.00	55.50	29.2	2,251	1.30%
2021/08/10	125.2	56.62	1	57.30	56.50	124.2	2,183	5.69%	大買/鉅額交易
2021/08/09	32	57.87	700	57.94	57.50	-668	2,138	-31.24%	大賣/鉅額交易
2021/08/05	1	61.00	0	0.00	60.80	1	2,098	0.05%
2021/08/04	3	61.43	502	61.44	61.40	-499	2,236	-22.32%	大賣/鉅額交易
2021/08/03	0	0.00	1	61.00	61.00	-1	2,297	-0.04%
2021/08/02	0	0.00	5	60.80	60.80	-5	2,338	-0.21%
2021/07/30	0	0.00	8	60.38	60.10	-8	2,324	-0.34%
2021/07/29	1	60.10	2	60.15	60.00	-1	2,334	-0.04%
2021/07/28	0	0.00	1	59.40	59.30	-1	2,358	-0.04%
2021/07/26	0	0.00	3	60.10	59.90	-3	2,514	-0.12%
2021/07/23	0	0.00	2	59.60	59.60	-2	2,637	-0.08%
2021/07/22	1	59.70	0	0.00	59.70	1	2,803	0.04%
2021/07/19	2	59.70	1	59.40	59.80	1	2,928	0.03%
2021/07/16	1	59.90	1.4	59.89	60.00	-0.4	3,034	-0.01%
2021/07/15	1	59.00	0	0.00	59.70	1	3,080	0.03%
2021/07/14	2	59.20	1	59.10	59.30	1	3,130	0.03%
2021/07/13	6	59.50	1	59.60	59.60	5	3,192	0.16%
2021/07/09	0	0.00	5	59.82	59.60	-5	3,238	-0.15%
2021/07/08	5	60.00	0	0.00	60.10	5	3,278	0.15%
2021/07/06	1	60.20	0	0.00	60.40	1	3,337	0.03%
2021/07/02	0	0.00	6	60.40	60.40	-6	3,367	-0.18%
2021/07/01	1	60.20	0	0.00	60.60	1	3,386	0.03%
2021/06/30	7	60.31	0	0.00	60.10	7	3,416	0.20%
2021/06/28	0	0.00	13.6	60.56	60.80	-13.6	3,482	-0.39%
2021/06/25	2	60.10	0	0.00	59.90	2	3,464	0.06%
2021/06/24	0	0.00	2	59.90	59.90	-2	3,475	-0.06%
2021/06/23	0	0.00	1.3	59.20	59.30	-1.3	3,478	-0.04%
2021/06/22	0	0.00	1	59.00	59.00	-1	3,526	-0.03%
2021/06/21	0	0.00	5	58.90	58.60	-5	3,529	-0.14%
2021/06/18	0	0.00	1	59.10	59.10	-1	3,536	-0.03%
2021/06/17	0	0.00	1	59.00	59.00	-1	3,535	-0.03%
2021/06/16	0.3	59.30	2	59.00	59.20	-1.8	3,566	-0.05%
2021/06/15	0	0.00	1	58.30	59.00	-1	3,558	-0.03%
2021/06/11	200	58.09	0	0.00	57.90	200	3,538	5.65%	大買/鉅額交易
2021/06/08	0	0.00	64	57.93	57.70	-64	3,574	-1.79%
2021/06/07	5	57.50	60	57.72	57.50	-55	3,637	-1.51%
2021/06/04	1	57.90	50	57.98	57.90	-49	3,677	-1.33%
2021/06/03	0	0.00	51	58.62	58.40	-51	3,758	-1.36%
2021/06/02	1	57.80	50	57.94	58.40	-49	3,898	-1.26%
2021/05/31	6	56.73	0	0.00	57.70	6	3,986	0.15%
2021/05/28	1	56.40	0	0.00	56.60	1	3,988	0.03%
2021/05/27	0.3	56.70	0	0.00	56.40	0.3	3,989	0.01%
2021/05/26	0	0.00	1	56.40	56.60	-1	4,000	-0.02%
2021/05/25	3	56.47	0	0.00	56.50	3	4,009	0.07%
2021/05/24	2	56.90	0	0.00	56.50	2	4,012	0.05%
2021/05/20	5	55.90	6.4	56.40	56.90	-1.4	4,068	-0.03%
2021/05/19	1	56.80	0	0.00	56.40	1	4,092	0.02%
2021/05/18	0	0.00	1	56.50	57.00	-1	4,061	-0.02%
2021/05/17	4.5	56.00	9	56.14	54.50	-4.5	4,039	-0.11%
2021/05/14	0	0.00	9	55.92	56.40	-9	3,957	-0.23%
2021/05/13	82	55.89	13	55.58	56.40	69	3,896	1.77%
2021/05/12	6	54.73	24.3	55.21	55.40	-18.3	3,777	-0.48%
2021/05/11	503.3	59.45	340	60.00	59.20	163.3	3,640	4.48%	大買/大賣/鉅額交易
2021/05/10	0.5	60.20	4	59.85	60.50	-3.5	3,576	-0.10%
2021/05/07	6	58.97	0	0.00	59.20	6	3,533	0.17%
2021/05/06	0	0.00	1.8	58.21	58.70	-1.8	3,539	-0.05%
2021/05/05	2	58.55	3	58.90	58.60	-1	3,526	-0.03%
2021/05/04	34	59.75	4	58.33	58.90	30	3,504	0.86%
2021/05/03	6	59.98	3	60.47	60.10	3	3,424	0.09%
2021/04/29	43	60.53	6	60.05	59.90	37	3,364	1.10%
2021/04/28	91.1	60.27	1,008.3	60.03	61.30	-917.2	3,249	-28.22%	大賣/鉅額交易
2021/04/27	0	0.00	3	58.07	58.10	-3	3,135	-0.10%
2021/04/26	2	57.75	2	57.80	58.00	0	3,121	0.00%
2021/04/23	5	57.20	0.1	57.40	57.50	4.9	3,122	0.16%
2021/04/22	42	59.20	1.1	59.27	57.90	40.9	3,093	1.32%
2021/04/21	6	57.60	70	58.00	57.70	-64	2,995	-2.14%
2021/04/20	10	57.69	0	0.00	58.00	10	2,976	0.34%
2021/04/19	3	57.83	489.2	57.89	58.40	-486.2	2,966	-16.39%	大賣/鉅額交易
2021/04/16	2	56.80	2	56.90	57.00	0	2,948	0.00%
2021/04/15	1	56.40	1.2	56.50	56.50	-0.2	2,932	-0.01%
2021/04/14	15	56.53	0	0.00	56.30	15	2,957	0.51%
2021/04/13	48.2	56.43	1	56.10	56.10	47.2	2,959	1.59%
2021/04/12	1	55.10	4	55.00	55.20	-3	3,012	-0.10%
2021/04/09	256.1	54.08	0	0.00	54.20	256.1	3,138	8.16%	大買/鉅額交易
2021/04/08	364	54.15	0	0.00	54.40	364	3,172	11.47%	大買/鉅額交易
2021/04/07	318	54.11	0	0.00	54.50	318	3,199	9.94%	大買/鉅額交易
2021/04/06	422	54.35	0	0.00	54.40	422	3,342	12.63%	大買/鉅額交易
2021/04/01	151	54.47	0	0.00	54.50	151	3,503	4.31%	大買/鉅額交易
2021/03/31	22	54.74	10	54.90	54.60	12	3,561	0.34%
2021/03/30	60	54.05	0	0.00	54.70	60	3,507	1.71%
2021/03/29	85	53.93	2	54.60	54.20	83	3,488	2.38%
2021/03/26	50	53.90	0	0.00	54.10	50	3,484	1.44%
2021/03/25	2	53.80	109	53.54	53.80	-107	3,464	-3.09%	大賣/鉅額交易
2021/03/24	100	52.84	1	52.90	52.90	99	3,422	2.89%
2021/03/23	60	52.45	0	0.00	52.50	60	3,419	1.75%
2021/03/22	11	52.14	0.4	52.50	52.60	10.6	3,426	0.31%
2021/03/19	263	51.96	0	0.00	51.90	263	3,430	7.67%	大買/鉅額交易
2021/03/18	61	52.55	0	0.00	52.50	61	3,413	1.79%
2021/03/17	80	52.34	1	52.40	52.50	79	3,452	2.29%
2021/03/16	90.2	52.17	0	0.00	52.40	90.2	3,541	2.55%
2021/03/15	203	52.33	0	0.00	52.20	203	3,530	5.75%	大買/鉅額交易
2021/03/12	36	52.11	1	52.50	52.70	35	3,521	0.99%
2021/03/11	210	52.30	0	0.00	52.30	210	3,524	5.96%	大買/鉅額交易
2021/03/10	50	53.30	0	0.00	53.20	50	3,487	1.43%
2021/03/09	52	52.22	55	53.04	53.20	-3	3,445	-0.09%
2021/03/08	4	52.25	4.1	52.80	53.00	-0.1	3,366	0.00%
2021/03/05	0	0.00	47	51.28	51.00	-47	3,222	-1.46%
2021/03/04	0	0.00	2	50.80	50.70	-2	3,212	-0.06%
2021/03/03	0	0.00	1	50.30	50.30	-1	3,138	-0.03%
2021/02/26	5	49.86	1	49.85	50.00	4	3,110	0.13%
2021/02/25	0	0.00	2	50.30	50.30	-2	3,093	-0.06%
2021/02/24	0	0.00	1	50.10	50.10	-1	3,097	-0.03%
2021/02/23	1	50.40	1	50.10	50.20	0	3,082	0.00%
2021/02/22	2	49.98	0	0.00	50.00	2	3,049	0.07%
2021/02/19	4	50.08	7	50.09	50.30	-3	3,001	-0.10%
2021/02/05	0	0.00	2	48.30	48.40	-2	2,987	-0.07%
2021/02/03	0	0.00	2	48.30	48.30	-2	3,008	-0.07%
2021/02/02	3	47.92	0.4	48.00	47.85	2.6	3,026	0.09%
2021/02/01	32	47.85	0	0.00	47.90	32	3,001	1.07%
2021/01/29	3	48.40	0	0.00	48.25	3	2,976	0.10%
2021/01/28	50	48.25	50	48.70	48.70	0	2,964	0.00%
2021/01/27	50	48.50	0	0.00	48.70	50	2,948	1.70%
2021/01/26	6	49.13	0	0.00	48.85	6	2,939	0.20%
2021/01/25	50	48.70	50	49.00	49.00	0	2,936	0.00%
2021/01/22	1	49.20	1.5	48.83	49.20	-0.5	2,927	-0.02%
2021/01/21	0	0.00	5	48.10	48.00	-5	2,902	-0.17%
2021/01/20	8	48.33	4	47.95	47.65	4	2,905	0.14%
2021/01/19	4	48.93	0	0.00	48.95	4	2,857	0.14%
2021/01/18	1.1	48.51	0	0.00	48.50	1.1	2,862	0.04%
2021/01/15	204	49.43	5	49.34	48.90	199	2,830	7.03%	大買/鉅額交易
2021/01/14	71	49.91	12	50.00	49.85	59	2,829	2.09%
2021/01/13	2	50.00	0	0.00	50.10	2	2,822	0.07%
2021/01/12	2	50.10	0	0.00	50.00	2	2,803	0.07%
2021/01/08	2	49.80	65	50.09	50.10	-63	2,724	-2.31%
2021/01/07	1	49.60	45	49.61	50.00	-44	2,684	-1.64%
2021/01/06	4	49.68	1	49.50	49.65	3	2,649	0.11%
2021/01/05	3	50.53	9.2	50.11	50.20	-6.2	2,609	-0.24%
2021/01/04	113	51.74	188	51.29	51.00	-75	2,554	-2.94%	大買/大賣/
2020/12/31	10	50.67	1	50.90	50.80	9	2,435	0.37%
2020/12/30	1	49.95	0	0.00	49.95	1	2,412	0.04%
2020/12/29	1	50.00	1	49.90	50.30	0	2,400	0.00%
2020/12/28	5	50.29	207.2	50.30	51.00	-202.2	2,253	-8.97%	大賣/鉅額交易
2020/12/25	11	48.29	11	48.04	48.10	0	2,062	0.00%
2020/12/24	8	46.84	0	0.00	46.80	8	1,951	0.41%
2020/12/23	2	46.53	0	0.00	46.70	2	1,955	0.10%
2020/12/22	2	46.89	3	46.60	46.25	-1	1,979	-0.05%
2020/12/21	4	46.30	0	0.00	46.60	4	2,000	0.20%
2020/12/18	480	46.21	0	0.00	46.45	480	2,010	23.87%	大買/鉅額交易
2020/12/17	2.5	45.73	1	45.80	45.60	1.5	2,001	0.07%
2020/12/16	3	45.78	0	0.00	46.00	3	1,994	0.15%
2020/12/15	2	45.90	0	0.00	45.70	2	1,990	0.10%
2020/12/14	1	46.50	1	46.55	46.30	0	1,980	0.00%
2020/12/11	2	47.25	1	47.05	46.90	1	1,961	0.05%
2020/12/10	4	47.78	4.2	47.71	47.50	-0.2	1,922	-0.01%
2020/12/09	0	0.00	2	46.20	46.30	-2	1,833	-0.11%
2020/12/07	2	46.23	0	0.00	46.10	2	1,853	0.11%
2020/12/04	3	46.23	0	0.00	46.40	3	1,866	0.16%
2020/12/02	1	46.40	0	0.00	46.35	1	1,882	0.05%
2020/12/01	4	46.54	0	0.00	46.60	4	1,919	0.21%
2020/11/30	0	0.00	1	47.10	46.35	-1	2,025	-0.05%
2020/11/27	1	46.95	0	0.00	47.00	1	2,026	0.05%
2020/11/25	0	0.00	3.1	46.84	46.65	-3.1	2,165	-0.14%
2020/11/23	1	46.75	0	0.00	46.65	1	2,390	0.04%
2020/11/20	1	46.20	0	0.00	46.15	1	2,438	0.04%
2020/11/19	2	46.60	0	0.00	46.40	2	2,496	0.08%
2020/11/18	0	0.00	1	46.90	46.75	-1	2,515	-0.04%
2020/11/17	0	0.00	0.2	46.70	46.80	-0.2	2,550	-0.01%
2020/11/16	4	46.70	0.1	46.75	46.65	3.9	2,617	0.15%
2020/11/13	1	46.70	2	46.83	46.60	-1	2,640	-0.04%
2020/11/12	0.1	46.40	0	0.00	46.15	0.1	2,659	0.00%
2020/11/11	5	45.85	1	46.20	46.45	4	2,733	0.15%
2020/11/10	0.4	45.85	0	0.00	45.90	0.4	2,745	0.01%
2020/11/09	0.2	45.15	0	0.00	45.15	0.2	2,752	0.01%
2020/11/05	0	45.25	1	45.30	45.15	-1	2,785	-0.04%
2020/11/04	0.1	44.90	0	0.00	44.90	0.1	2,819	0.00%
2020/11/03	1	44.95	0	0.00	44.90	1	2,833	0.04%
2020/10/29	0	0.00	22	45.47	45.45	-22	2,823	-0.78%
2020/10/28	5	45.60	15	45.52	45.70	-10	2,830	-0.35%
2020/10/26	1	45.60	1	45.65	45.60	0	2,816	0.00%
2020/10/23	3	45.30	0	0.00	45.30	3	2,798	0.11%
2020/10/22	3	45.35	2	45.15	45.25	1	2,835	0.04%
2020/10/21	0	0.00	3	45.48	45.50	-3	2,807	-0.11%
2020/10/20	0	0.00	3	45.23	45.25	-3	2,821	-0.11%
2020/10/19	2	45.23	0	0.00	45.25	2	2,816	0.07%
2020/10/16	2	45.00	0	0.00	44.75	2	2,821	0.07%
2020/10/15	3	44.60	0	0.00	44.75	3	2,864	0.10%
2020/10/14	0	0.00	2	44.95	44.90	-2	2,906	-0.07%
2020/10/13	3	44.55	0	0.00	44.60	3	2,944	0.10%
2020/10/12	1	44.95	1	45.15	44.90	0	3,011	0.00%
2020/10/08	3	44.55	10	44.70	44.55	-7	3,068	-0.23%
2020/10/07	0	0.00	150	44.03	44.10	-150	3,100	-4.84%	大賣/鉅額交易
2020/10/06	0	0.00	119	43.79	44.10	-119	3,143	-3.79%	大賣/鉅額交易
2020/10/05	0	0.00	241	42.52	42.95	-241	3,124	-7.71%	大賣/鉅額交易
2020/09/30	1	42.25	0	0.00	42.25	1	3,130	0.03%
2020/09/29	1	42.25	0	0.00	42.10	1	3,136	0.03%
2020/09/28	2	42.10	0	0.00	42.25	2	3,160	0.06%
2020/09/25	0	0.00	90	42.05	42.10	-90	3,176	-2.83%
2020/09/24	4	41.66	0	0.00	41.50	4	3,190	0.13%
2020/09/23	4	43.01	0	0.00	42.85	4	3,154	0.13%
2020/09/22	2	43.35	0	0.00	43.50	2	3,153	0.06%
2020/09/21	0	0.00	48	44.09	43.90	-48	3,142	-1.53%
2020/09/18	0	0.00	95	44.03	43.80	-95	3,141	-3.02%
2020/09/17	1	43.95	0	0.00	43.90	1	3,130	0.03%
2020/09/16	8	43.49	0	0.00	43.55	8	3,117	0.26%
2020/09/11	8	43.20	0	0.00	43.00	8	3,168	0.25%
2020/09/10	2	43.70	2	43.68	43.70	0	3,175	0.00%
2020/09/09	2	43.55	0	0.00	43.55	2	3,182	0.06%
2020/09/07	102	43.54	0	0.00	43.50	102	3,171	3.22%	大買/鉅額交易
2020/09/04	4	43.13	3	43.50	43.60	1	3,183	0.03%
2020/09/03	13	43.73	1	43.50	43.50	12	3,162	0.38%
2020/09/02	3.1	44.40	3	44.57	44.50	0.1	3,078	0.00%
2020/09/01	11	44.85	2	44.95	44.45	9	3,094	0.29%
2020/08/31	5	45.38	5	45.12	45.25	0	3,068	0.00%
2020/08/28	1	46.30	831	46.60	46.45	-830	2,979	-27.86%	大賣/鉅額交易
2020/08/27	3	49.18	2	49.10	48.95	1	2,876	0.03%
2020/08/25	4	48.80	1	48.95	48.90	3	2,706	0.11%
2020/08/24	8	48.80	0	0.00	48.75	8	2,668	0.30%
2020/08/21	0	0.00	5	49.08	48.85	-5	2,666	-0.19%
2020/08/20	2	48.02	0	0.00	47.90	2	2,639	0.08%
2020/08/19	3	49.40	4	49.41	49.60	-1	2,575	-0.04%
2020/08/18	12	48.88	1	49.35	48.95	11	2,562	0.43%
2020/08/17	0	0.00	7	48.50	48.90	-7	2,538	-0.28%
2020/08/13	1	46.85	0	0.00	46.85	1	2,509	0.04%
2020/08/12	100	46.19	0	0.00	46.15	100	2,599	3.85%
2020/08/10	0	0.00	1	46.65	47.00	-1	2,707	-0.04%
2020/08/07	1	45.80	0	0.00	45.65	1	2,721	0.04%
2020/08/06	101	46.00	0	0.00	45.85	101	2,725	3.71%	大買/鉅額交易
2020/08/03	152	46.22	0	0.00	46.35	152	2,906	5.23%	大買/鉅額交易
2020/07/31	1	45.95	5	46.30	46.10	-4	2,925	-0.14%
2020/07/28	0	0.00	11.1	46.12	45.10	-11.1	3,046	-0.36%
2020/07/27	0	0.00	6	45.53	45.60	-6	3,056	-0.20%
2020/07/24	262	45.96	0	0.00	45.90	262	3,119	8.40%	大買/鉅額交易
2020/07/23	0	0.00	1	46.40	46.45	-1	3,140	-0.03%
2020/07/22	8	46.34	0.5	46.20	46.15	7.5	3,153	0.24%
2020/07/21	1	47.05	3	47.05	46.90	-2	3,180	-0.06%
2020/07/20	1	46.30	0	0.00	47.45	1	3,156	0.03%
2020/07/17	1	46.55	0	0.00	46.20	1	3,124	0.03%
2020/07/16	1	47.30	96	47.12	47.10	-95	3,093	-3.07%
2020/07/15	2	46.33	31	46.27	47.00	-29	3,025	-0.96%
2020/07/14	9	45.25	3	45.27	45.15	6	2,974	0.20%
2020/07/13	0	0.00	42	44.88	44.95	-42	2,935	-1.43%
2020/07/10	55	43.75	2	43.85	43.70	53	2,918	1.82%
2020/07/09	1	44.00	0	0.00	44.05	1	2,934	0.03%
2020/07/08	2	43.90	1	44.00	44.10	1	2,928	0.03%
2020/07/07	290	43.86	5	43.90	43.80	285	2,922	9.75%	大買/鉅額交易
2020/07/06	77.5	43.58	0	0.00	43.60	77.5	2,909	2.66%
2020/07/03	2	43.75	0	0.00	43.45	2	2,913	0.07%
2020/07/02	126	43.53	12	43.54	43.60	114	2,911	3.92%	大買/鉅額交易
2020/07/01	40	42.79	0	0.00	42.95	40	2,924	1.37%
2020/06/30	40	42.70	0	0.00	42.65	40	2,956	1.35%
2020/06/29	90	42.71	0	0.00	42.60	90	3,023	2.98%
2020/06/24	80	43.02	0	0.00	43.05	80	3,061	2.61%
2020/06/23	173	43.09	0	0.00	43.10	173	3,079	5.62%	大買/鉅額交易
2020/06/19	8	43.48	2	43.50	43.10	6	3,104	0.19%
2020/06/18	7	43.75	2	43.95	43.80	5	3,094	0.16%
2020/06/17	2	44.00	5	43.57	43.10	-3	3,072	-0.10%
2020/06/16	0	0.00	3	43.13	43.10	-3	3,075	-0.10%
2020/06/15	4	43.05	1.8	42.62	42.70	2.2	3,137	0.07%
2020/06/12	12	42.20	1	42.30	42.25	11	3,153	0.35%
2020/06/11	9	42.81	0	0.00	42.55	9	3,178	0.28%
2020/06/10	7	43.60	2	43.60	43.55	5	3,176	0.16%
2020/06/09	13	43.54	1	43.50	43.55	12	3,234	0.37%
2020/06/08	12	43.64	1	43.80	43.80	11	3,261	0.34%
2020/06/04	1	44.15	1	44.10	44.15	0	3,264	0.00%
2020/06/03	1	43.75	40	43.75	44.10	-39	3,333	-1.17%
2020/06/01	0	0.00	1	43.75	43.70	-1	3,322	-0.03%
2020/05/29	10	43.70	0	0.00	43.00	10	3,308	0.30%
2020/05/28	2	44.25	47	43.82	43.75	-45	3,286	-1.37%
2020/05/27	0	0.00	120	44.15	44.15	-120	3,284	-3.65%	大賣/鉅額交易
2020/05/26	1	44.25	1	44.70	44.20	0	3,277	0.00%
2020/05/25	5	44.30	2.2	44.29	44.25	2.8	3,253	0.09%
2020/05/22	1	43.80	0	0.00	43.20	1	3,224	0.03%
2020/05/21	1	43.95	2.2	44.13	44.00	-1.2	3,204	-0.04%
2020/05/20	4	43.98	0	0.00	43.85	4	3,194	0.13%
2020/05/19	17	44.31	20	44.58	44.80	-3	3,156	-0.10%
2020/05/18	10	43.50	4	43.69	43.90	6	3,046	0.20%
2020/05/15	1	43.00	1	42.75	42.80	0	2,985	0.00%
2020/05/14	1	42.55	0	0.00	41.90	1	2,929	0.03%
2020/05/13	31	41.65	1	42.15	42.35	30	2,883	1.04%
2020/05/12	185	41.93	5	41.98	42.15	180	2,867	6.28%	大買/鉅額交易
2020/05/11	36	42.69	0	0.00	43.00	36	2,814	1.28%
2020/05/08	2	43.23	3	42.80	43.35	-1	2,793	-0.04%
2020/05/07	2	42.15	3	42.13	42.25	-1	2,723	-0.04%
2020/05/06	1	41.65	3	42.03	41.50	-2	2,732	-0.07%
2020/05/05	0	0.00	100	41.80	41.95	-100	2,696	-3.71%
2020/05/04	14	40.88	0	0.00	40.85	14	2,635	0.53%
2020/04/30	31	41.25	53	41.38	41.45	-22	2,619	-0.84%
2020/04/29	0	0.00	1	41.60	41.45	-1	2,599	-0.04%
2020/04/28	1	40.20	0	0.00	40.70	1	2,530	0.04%
2020/04/27	50	39.85	1	39.95	39.90	49	2,546	1.92%
2020/04/23	2	39.30	26	39.05	39.30	-24	2,481	-0.97%
2020/04/21	2	39.10	0	0.00	38.65	2	2,460	0.08%
2020/04/20	0	0.00	196	39.32	39.45	-196	2,443	-8.02%	大賣/鉅額交易
2020/04/17	1	38.95	16	39.24	38.80	-15	2,439	-0.61%
2020/04/16	13	39.39	1	39.40	39.40	12	2,399	0.50%
2020/04/15	25	39.50	0	0.00	39.70	25	2,387	1.05%
2020/04/14	1	38.40	2	38.40	38.45	-1	2,340	-0.04%
2020/04/13	3	37.70	0	0.00	37.65	3	2,344	0.13%
2020/04/09	0	0.00	2	37.40	37.50	-2	2,413	-0.08%
2020/04/08	0	0.00	2	37.15	37.15	-2	2,434	-0.08%
2020/04/07	44	37.16	0	0.00	37.05	44	2,420	1.82%
2020/04/01	6	37.07	0	0.00	36.95	6	2,378	0.25%
2020/03/31	0	0.00	190	37.51	36.95	-190	2,330	-8.15%	大賣/鉅額交易
2020/03/30	0	0.00	1	35.65	36.50	-1	2,283	-0.04%
2020/03/24	0.1	34.05	0	0.00	33.85	0.1	2,419	0.00%
2020/03/19	0	0.00	1	32.10	32.00	-1	2,620	-0.04%
2020/03/18	0	0.00	1	35.30	34.70	-1	2,586	-0.04%
2020/03/17	0	0.00	3	35.60	35.25	-3	2,605	-0.12%
2020/03/13	401	35.89	0	0.00	36.00	401	2,543	15.77%	大買/鉅額交易
2020/03/12	3	37.58	7	37.69	37.40	-4	2,469	-0.16%
2020/03/11	11	38.88	4	39.00	38.70	7	2,426	0.29%
2020/03/10	2	37.80	0	0.00	38.40	2	2,442	0.08%
2020/03/09	3	38.85	43	39.47	38.65	-40	2,495	-1.60%
2020/03/05	1	40.15	1	40.30	40.30	0	2,496	0.00%
2020/03/03	17	40.19	0	0.00	40.15	17	2,510	0.68%
2020/03/02	0	0.00	4	40.09	40.00	-4	2,509	-0.16%
2020/02/26	5	40.25	0	0.00	40.15	5	2,502	0.20%
2020/02/25	1	40.30	1	40.45	40.45	0	2,544	0.00%
2020/02/21	0	0.00	1	41.10	40.95	-1	2,540	-0.04%
2020/02/19	21	41.34	3	41.55	41.45	18	2,564	0.70%
2020/02/18	4.1	41.97	1	42.05	41.45	3.1	2,571	0.12%
2020/02/17	2	41.00	3	40.90	40.95	-1	2,580	-0.04%
2020/02/13	1	40.70	0	0.00	40.70	1	2,730	0.04%
2020/02/12	1	40.35	2	40.65	40.65	-1	2,743	-0.04%
2020/02/11	9	40.24	3	40.40	40.50	6	2,743	0.22%
2020/02/10	1	40.40	0	0.00	40.25	1	2,754	0.04%
2020/02/06	0	0.00	1	41.25	41.30	-1	2,719	-0.04%
2020/02/05	2	41.03	3	41.30	41.05	-1	2,718	-0.04%
2020/02/04	1	41.15	0	0.00	41.05	1	2,714	0.04%
2020/02/03	1	40.60	0	0.00	41.05	1	2,723	0.04%
2020/01/31	2	40.65	0	0.00	41.30	2	2,692	0.07%
2020/01/30	1	40.50	0	0.00	40.40	1	2,679	0.04%
2020/01/20	1	42.55	0	0.00	42.60	1	2,620	0.04%
2020/01/17	5	42.95	0	0.00	43.00	5	2,656	0.19%
2020/01/14	0	0.00	2	43.15	43.05	-2	2,686	-0.07%
2020/01/13	4	43.34	0	0.00	43.25	4	2,706	0.15%
2020/01/10	0	0.00	1	42.95	43.00	-1	2,740	-0.04%
2020/01/08	0	0.00	2	42.98	42.75	-2	2,748	-0.07%
2020/01/07	1	42.95	5	42.81	43.00	-4	2,744	-0.15%
2020/01/06	1	42.00	0	0.00	42.00	1	2,715	0.04%
2020/01/03	4	42.50	0	0.00	42.45	4	2,692	0.15%
2020/01/02	3	43.32	0	0.00	43.20	3	2,630	0.11%
2019/12/27	1	43.90	4	43.90	43.90	-3	2,578	-0.12%
2019/12/25	2	44.38	2	44.95	44.25	0	2,571	0.00%
2019/12/24	1	44.20	0	0.00	44.40	1	2,563	0.04%
2019/12/23	5	44.52	4	44.19	44.15	1	2,553	0.04%
2019/12/20	2	44.73	0.1	44.60	44.70	2	2,525	0.08%
2019/12/19	13	44.94	7	45.02	44.80	6	2,487	0.24%
2019/12/18	1	43.60	52.5	43.30	43.70	-51.5	2,326	-2.21%
2019/12/17	3	41.62	5	42.10	42.15	-2	2,132	-0.09%
2019/12/16	4	41.05	4	41.53	41.45	0	2,083	0.00%
2019/12/12	1	42.00	7	41.95	41.95	-6	2,069	-0.29%
2019/12/11	8	41.28	2	41.38	41.40	6	2,037	0.29%
2019/12/10	4	40.99	0	0.00	41.10	4	2,034	0.20%
2019/12/09	3	41.47	0	0.00	41.50	3	2,024	0.15%
2019/12/06	0	0.00	2	41.68	41.60	-2	2,019	-0.10%
2019/12/05	0	0.00	2	41.70	41.55	-2	2,010	-0.10%
2019/12/04	19	41.65	8	41.74	41.45	11	1,983	0.55%
2019/12/03	55	40.50	3	40.67	40.65	52	1,891	2.75%
2019/12/02	0	0.00	6	40.10	40.10	-6	1,845	-0.33%
2019/11/29	0	0.00	2	39.90	39.60	-2	1,822	-0.11%
2019/11/26	2	39.40	4	39.58	39.40	-2	1,816	-0.11%
2019/11/25	2	39.50	2	39.45	39.40	0	1,821	0.00%
2019/11/22	6	39.60	2	39.55	39.45	4	1,842	0.22%
2019/11/19	0	0.00	4	40.48	40.35	-4	1,851	-0.22%
2019/11/18	70	39.68	2	39.85	40.00	68	1,839	3.70%
2019/11/15	2	39.80	0	0.00	39.70	2	1,812	0.11%
2019/11/14	0	0.00	20	39.79	39.90	-20	1,845	-1.08%
2019/11/13	1	39.30	5	39.81	39.75	-4	1,837	-0.22%
2019/11/12	45	38.75	49	38.88	38.80	-4	1,731	-0.23%
2019/11/08	1	38.30	1	38.40	38.30	0	1,731	0.00%
2019/11/07	61	38.07	54	38.40	38.20	7	1,733	0.40%
2019/11/06	1	37.70	0	0.00	37.60	1	1,701	0.06%
2019/11/04	7	37.68	0	0.00	37.90	7	1,763	0.40%
2019/10/31	5	37.73	0	0.00	37.70	5	1,827	0.27%
2019/10/30	1	37.90	2	38.00	37.85	-1	1,829	-0.05%
2019/10/29	6	37.80	1	37.90	37.60	5	1,862	0.27%
2019/10/25	10	37.78	7	37.99	38.20	3	1,897	0.16%
2019/10/24	0	0.00	3.3	37.44	37.50	-3.3	1,849	-0.18%
2019/10/23	17	37.45	115	37.40	37.35	-98	1,850	-5.30%	大賣/
2019/10/22	47	37.84	3	37.72	37.75	44	1,842	2.39%
2019/10/21	65	38.01	0	0.00	38.00	65	1,830	3.55%
2019/10/18	0	0.00	44.2	37.68	37.85	-44.2	1,804	-2.45%
2019/10/17	4	37.35	0.1	37.50	37.35	3.9	1,750	0.22%
2019/10/16	1	37.10	61	37.55	37.60	-60	1,739	-3.45%
2019/10/15	0	0.00	3	36.85	36.80	-3	1,722	-0.17%
2019/10/14	1	36.90	100	36.89	36.90	-99	1,724	-5.74%
2019/10/09	0	0.00	35	36.80	36.80	-35	1,713	-2.04%
2019/10/08	0	0.00	0.4	37.20	37.10	-0.4	1,698	-0.02%
2019/10/07	11	37.10	60	37.19	37.40	-49	1,691	-2.90%
2019/10/04	3	37.20	2	37.10	37.15	1	1,690	0.06%
2019/10/03	3	37.32	30	37.38	37.40	-27	1,689	-1.60%
2019/10/02	2	37.45	70	37.57	37.40	-68	1,696	-4.01%
2019/10/01	0	0.00	64	37.66	37.60	-64	1,692	-3.78%
2019/09/27	68	37.80	39	37.73	37.70	29	1,688	1.72%
2019/09/26	2	38.00	5	38.15	38.15	-3	1,682	-0.18%
2019/09/25	0	0.00	2	38.25	38.20	-2	1,692	-0.12%
2019/09/24	2	38.10	0	0.00	38.00	2	1,737	0.12%
2019/09/23	2	38.38	0	0.00	38.30	2	1,765	0.11%
2019/09/20	0	0.00	0.5	38.80	38.50	-0.5	1,798	-0.03%
2019/09/18	4	39.03	122	38.80	38.95	-118	2,081	-5.67%	大賣/鉅額交易
2019/09/17	1	38.40	0	0.00	38.30	1	2,070	0.05%
2019/09/16	0	0.00	150.5	38.16	38.30	-150.5	2,065	-7.29%	大賣/鉅額交易
2019/09/12	1	37.50	2	37.65	37.65	-1	2,048	-0.05%
2019/09/11	2	37.75	45	37.87	37.85	-43	2,063	-2.08%
2019/09/10	0	0.00	41	37.66	37.70	-41	2,072	-1.98%
2019/09/09	1	37.70	60	37.75	37.75	-59	2,070	-2.85%
2019/09/06	1	37.70	70	37.66	37.65	-69	2,068	-3.34%
2019/09/05	1	37.90	0	0.00	37.90	1	2,077	0.05%
2019/09/04	0	0.00	60	38.29	38.25	-60	2,077	-2.89%
2019/09/03	0	0.00	41	37.77	37.75	-41	2,090	-1.96%
2019/09/02	0	0.00	150	37.34	37.35	-150	2,114	-7.09%	大賣/鉅額交易
2019/08/30	0	0.00	124	36.93	36.90	-124	2,115	-5.86%	大賣/鉅額交易
2019/08/29	0	0.00	40	36.75	36.75	-40	2,123	-1.88%
2019/08/28	2	36.98	27	36.95	36.80	-25	2,160	-1.16%
2019/08/27	1	37.05	2	37.05	36.95	-1	2,170	-0.05%
2019/08/23	0.3	39.45	0	0.00	39.40	0.3	2,150	0.01%
2019/08/20	2	39.00	0	0.00	39.10	2	2,264	0.09%
2019/08/19	14	39.06	2	39.50	38.80	12	2,281	0.53%
2019/08/16	3	39.30	0	0.00	39.35	3	2,257	0.13%
2019/08/15	0	0.00	1	39.80	39.85	-1	2,265	-0.04%
2019/08/14	11	40.99	0	0.00	40.10	11	2,340	0.47%
2019/08/13	10	41.10	0	0.00	41.25	10	2,423	0.41%
2019/08/07	0	0.00	3	41.45	41.00	-3	2,521	-0.12%
2019/08/06	0	0.00	2	41.00	41.15	-2	2,497	-0.08%
2019/08/05	1	41.65	1	41.15	40.75	0	2,518	0.00%
2019/08/02	0	0.00	2	40.80	40.80	-2	2,453	-0.08%
2019/07/31	0	0.00	1	41.15	40.80	-1	2,457	-0.04%
2019/07/29	51	40.50	4	40.88	40.70	47	2,425	1.94%
2019/07/26	16	39.85	0.2	39.90	39.90	15.8	2,393	0.66%
2019/07/24	0	0.00	0.4	39.65	39.65	-0.4	2,391	-0.01%
2019/07/22	68	39.66	0	0.00	39.70	68	2,394	2.84%
2019/07/19	0	0.00	2	39.60	39.60	-2	2,412	-0.08%
2019/07/17	0	0.00	1	39.10	39.10	-1	2,440	-0.04%
2019/07/12	1	39.75	0	0.00	39.65	1	2,442	0.04%
2019/07/11	1	39.90	0	0.00	39.60	1	2,448	0.04%
2019/07/10	1	39.85	1	39.85	39.90	0	2,453	0.00%
2019/07/09	0	0.00	1	39.70	39.65	-1	2,444	-0.04%
2019/07/08	3	39.20	0	0.00	39.40	3	2,437	0.12%
2019/07/05	0	0.00	2	39.50	39.50	-2	2,441	-0.08%
2019/07/04	1	39.40	0	0.00	39.40	1	2,444	0.04%
2019/07/02	1	39.10	0	0.00	39.35	1	2,436	0.04%
2019/07/01	4	39.24	0	0.00	39.15	4	2,421	0.17%
2019/06/28	1	39.90	0	0.00	39.95	1	2,373	0.04%
2019/06/27	1	40.10	0	0.00	40.45	1	2,339	0.04%
2019/06/26	2	40.50	0	0.00	40.45	2	2,315	0.09%
2019/06/25	7	40.76	8	40.98	40.80	-1	2,236	-0.04%
2019/06/21	0	0.00	0.4	38.75	38.65	-0.4	1,991	-0.02%
2019/06/20	0	0.00	1	38.85	38.90	-1	1,976	-0.05%
2019/06/19	1	38.90	0	0.00	38.90	1	1,969	0.05%
2019/06/17	0	0.00	1	39.00	39.05	-1	1,925	-0.05%
2019/06/14	0	0.00	2	38.80	38.80	-2	1,925	-0.10%
2019/06/13	0	0.00	132	38.02	38.85	-132	1,931	-6.83%	大賣/鉅額交易
2019/06/12	31	38.80	0	0.00	38.40	31	1,927	1.61%
2019/06/11	0	0.00	29	39.11	39.00	-29	1,945	-1.49%
2019/06/10	0	0.00	6	39.37	39.55	-6	1,921	-0.31%
2019/06/06	0	0.00	50	39.12	39.05	-50	1,914	-2.61%
2019/06/05	4	39.00	1	39.00	39.05	3	1,901	0.16%
2019/06/04	4	39.05	1	39.05	39.05	3	1,879	0.16%
2019/06/03	2	38.50	0	0.00	38.35	2	1,841	0.11%
2019/05/31	51	38.45	2	38.50	38.55	49	1,814	2.70%
2019/05/30	1	39.00	251	38.81	39.15	-250	1,773	-14.10%	大賣/鉅額交易
2019/05/28	2	39.40	32	39.40	38.80	-30	1,713	-1.75%
2019/05/27	0	0.00	6	38.76	39.00	-6	1,660	-0.36%
2019/05/24	29	38.05	3.2	38.48	38.05	25.8	1,579	1.64%
2019/05/23	1	38.00	0	0.00	38.00	1	1,559	0.06%
2019/05/22	30	37.80	0	0.00	38.00	30	1,540	1.95%
2019/05/21	5	37.99	125	38.67	38.30	-120	1,506	-7.97%	大賣/鉅額交易
2019/05/20	144	38.54	16	38.24	38.15	128	1,428	8.96%	大買/鉅額交易
2019/05/17	249	36.87	25	37.28	37.50	224	1,319	16.98%	大買/鉅額交易
2019/05/16	61	36.18	0	0.00	36.05	61	1,208	5.05%
2019/05/15	40	36.60	0	0.00	36.50	40	1,203	3.32%
2019/05/14	2	36.40	1	36.40	36.45	1	1,185	0.08%
2019/05/13	6	36.28	7	36.34	36.45	-1	1,166	-0.09%
2019/05/08	1	35.80	0	0.00	35.95	1	1,091	0.09%
2019/05/02	0	0.00	2	35.28	35.25	-2	1,060	-0.19%
2019/04/30	1	35.40	2	35.20	35.10	-1	1,064	-0.09%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/24	0.4	36.00	0	0.00	36.00	0.4	1,046	0.04%
2019/04/23	0	0.00	10	36.05	36.05	-10	1,046	-0.96%
2019/04/22	7	35.41	25	35.86	35.90	-18	1,047	-1.72%
2019/04/19	0	0.00	1	35.00	35.10	-1	1,044	-0.10%
2019/04/17	0	0.00	5	35.10	35.15	-5	1,134	-0.44%
2019/04/16	2	35.05	1	35.05	35.00	1	1,153	0.09%
2019/04/15	1	35.35	0	0.00	35.20	1	1,195	0.08%
2019/04/12	0	0.00	2	35.30	35.20	-2	1,287	-0.16%
2019/04/11	2	35.38	0	0.00	35.35	2	1,316	0.15%
2019/04/10	0	0.00	3	35.50	35.30	-3	1,323	-0.23%
2019/04/09	0	0.00	2	35.25	35.30	-2	1,340	-0.15%
2019/04/03	0	0.00	2	35.30	35.30	-2	1,358	-0.15%
2019/03/29	0	0.00	6	35.23	35.30	-6	1,478	-0.41%
2019/03/28	0	0.00	2.7	35.01	34.95	-2.7	1,474	-0.18%
2019/03/22	2	34.90	0	0.00	34.85	2	1,614	0.12%
2019/03/21	0	0.00	1	35.15	34.95	-1	1,669	-0.06%
2019/03/18	0	0.00	1	35.30	35.30	-1	1,677	-0.06%
2019/03/15	0	0.00	5	35.26	35.40	-5	1,668	-0.30%
2019/03/14	1	35.30	6	35.08	34.90	-5	1,647	-0.30%
2019/03/13	1	34.10	0	0.00	34.45	1	1,616	0.06%
2019/03/12	3	34.18	0	0.00	34.05	3	1,612	0.19%
2019/03/11	1	34.45	2	34.45	34.45	-1	1,586	-0.06%
2019/03/08	1	34.65	0	0.00	34.70	1	1,593	0.06%
2019/03/07	0	0.00	2	34.80	34.70	-2	1,594	-0.13%
2019/03/04	3	34.92	2	34.90	34.95	1	1,611	0.06%
2019/02/27	2	34.78	0	0.00	34.70	2	1,607	0.12%
2019/02/25	2	34.88	0	0.00	34.85	2	1,597	0.13%
2019/02/22	2	34.80	0	0.00	35.00	2	1,593	0.13%
2019/02/19	0	0.00	0.4	34.95	34.95	-0.4	1,578	-0.02%
2019/02/18	0.3	35.00	1	35.25	35.20	-0.8	1,568	-0.05%
2019/02/15	6	34.51	0	0.00	34.40	6	1,538	0.39%
2019/02/14	1.5	34.63	5	34.65	34.65	-3.5	1,533	-0.23%
2019/02/13	2	34.90	0	0.00	34.85	2	1,532	0.13%
2019/01/29	0	0.00	1	34.75	34.90	-1	1,527	-0.07%
2019/01/28	0	0.00	2	34.80	34.85	-2	1,528	-0.13%
2019/01/25	2	34.50	3	34.50	34.35	-1	1,523	-0.07%
2019/01/24	1	34.35	0	0.00	34.30	1	1,526	0.07%
2019/01/23	2	34.30	0	0.00	34.50	2	1,532	0.13%
2019/01/22	1	34.50	4	34.56	34.50	-3	1,539	-0.19%
2019/01/21	4	34.80	0.1	34.80	34.80	3.9	1,548	0.25%
2019/01/15	0	0.00	12	35.21	35.10	-12	1,609	-0.75%
2019/01/14	7	34.50	0	0.00	34.80	7	1,612	0.43%
2019/01/11	1	34.80	0	0.00	34.80	1	1,653	0.06%
2019/01/10	8	35.58	8	36.18	35.25	0	1,628	0.00%
2019/01/09	0	0.00	19	35.22	35.20	-19	1,576	-1.21%
2019/01/08	2	35.05	3	34.95	34.75	-1	1,542	-0.06%
2019/01/07	3	35.13	51	35.13	35.20	-48	1,527	-3.14%
2019/01/04	20	34.70	18	35.03	34.80	2	1,486	0.13%
2019/01/03	0	0.00	7	34.43	34.10	-7	1,429	-0.49%
2019/01/02	3	33.83	2	34.40	33.80	1	1,402	0.07%
2018/12/27	5	33.54	2	33.50	33.45	3	1,370	0.22%
2018/12/26	2	34.10	6	34.20	33.40	-4	1,365	-0.29%
2018/12/25	3	34.03	19	33.93	33.90	-16	1,349	-1.19%
2018/12/24	16	34.59	36	34.88	34.40	-20	1,326	-1.51%
2018/12/22	20	34.53	7	34.21	34.30	13	1,280	1.02%
2018/12/21	10	32.80	1	32.95	33.00	9	1,231	0.73%
2018/12/20	2	32.88	0	0.00	33.00	2	1,223	0.16%
2018/12/19	10	32.71	0	0.00	32.75	10	1,215	0.82%
2018/12/18	25	33.84	4	34.80	32.80	21	1,208	1.74%
2018/12/17	8	34.95	3	34.90	34.35	5	1,179	0.42%
2018/12/14	8	34.24	5	34.37	33.95	3	1,123	0.27%
2018/12/13	1	32.90	0	0.00	33.00	1	1,078	0.09%
2018/12/06	1	32.00	65	32.03	32.15	-64	1,134	-5.64%
2018/12/05	0	0.00	38	32.48	32.50	-38	1,139	-3.33%
2018/12/04	0	0.00	98	32.67	32.60	-98	1,157	-8.47%
2018/11/29	0	0.00	3	32.60	32.25	-3	1,268	-0.24%
2018/11/19	0	0.00	4	32.00	32.05	-4	1,615	-0.25%
2018/11/15	0	0.00	2.3	30.72	30.85	-2.3	1,630	-0.14%
2018/11/14	0	0.00	1	30.45	30.50	-1	1,653	-0.06%
2018/11/13	1	29.80	0	0.00	30.50	1	1,664	0.06%
2018/11/07	0	0.00	5	31.20	31.20	-5	1,708	-0.29%
2018/11/02	5	31.25	0	0.00	31.00	5	1,808	0.28%
2018/10/30	6	28.80	0	0.00	29.15	6	1,878	0.32%
2018/10/26	95.9	29.61	0	0.00	30.25	95.9	1,872	5.12%
2018/10/24	1	31.00	0.4	31.30	31.20	0.6	1,822	0.03%
2018/10/23	37	31.20	0	0.00	31.30	37	1,822	2.03%
2018/10/22	1	31.00	0	0.00	31.40	1	1,820	0.05%
2018/10/19	1	31.50	0	0.00	31.40	1	1,810	0.06%
2018/10/18	3	32.95	0	0.00	33.00	3	1,764	0.17%
2018/10/11	1	34.10	1	34.90	34.00	0	1,759	0.00%
2018/10/09	1	36.10	0	0.00	36.25	1	1,730	0.06%
2018/10/05	0	0.00	5	36.14	36.30	-5	1,738	-0.29%
2018/10/04	10	36.95	0	0.00	36.90	10	1,728	0.58%
2018/10/03	1	37.05	0	0.00	36.95	1	1,725	0.06%
2018/10/02	1	37.40	0	0.00	37.35	1	1,725	0.06%
2018/09/26	0	0.00	50	37.26	37.35	-50	1,769	-2.82%
2018/09/25	1	37.30	40	37.20	37.15	-39	1,786	-2.18%
2018/09/19	0	0.00	6	37.55	37.25	-6	1,784	-0.34%
2018/09/17	30	36.70	0	0.00	36.50	30	1,815	1.65%
2018/09/14	30	36.95	0	0.00	37.00	30	1,840	1.63%
2018/09/13	30	36.52	0	0.00	36.70	30	1,876	1.60%
2018/09/07	1.1	36.45	0	0.00	36.20	1.1	1,938	0.06%
2018/09/05	6	36.97	2	36.95	37.00	4	1,907	0.21%
2018/09/04	2	41.10	60	41.23	41.40	-58	1,829	-3.17%
2018/09/03	0	0.00	147	41.89	41.75	-147	1,758	-8.36%	大賣/鉅額交易
2018/08/31	0	0.00	2	41.85	41.80	-2	1,700	-0.12%
2018/08/30	0	0.00	13	41.50	41.60	-13	1,672	-0.78%
2018/08/29	8	41.10	1	41.20	41.25	7	1,637	0.43%
2018/08/28	0	0.00	52	40.70	40.70	-52	1,605	-3.24%
2018/08/27	2	40.20	25	40.65	40.70	-23	1,593	-1.44%
2018/08/24	30	39.58	1	39.65	39.60	29	1,571	1.85%
2018/08/23	0	0.00	2	39.65	39.65	-2	1,578	-0.13%
2018/08/22	37	39.38	3	39.42	39.35	34	1,614	2.11%
2018/08/21	43	38.75	0	0.00	38.85	43	1,611	2.67%
2018/08/20	115	39.27	0	0.00	39.10	115	1,602	7.18%	大買/鉅額交易
2018/08/17	80	39.34	0	0.00	39.30	80	1,602	4.99%
2018/08/16	81	39.06	0	0.00	39.45	81	1,631	4.96%
2018/08/15	92	39.35	2	39.30	39.25	90	1,645	5.47%
2018/08/14	90	39.52	0	0.00	39.70	90	1,651	5.45%
2018/08/13	225	39.68	957	39.57	39.75	-732	1,674	-43.72%	大買/大賣/鉅額交易
2018/08/09	26	40.67	1	41.30	40.70	25	1,693	1.48%
2018/08/08	0	0.00	0.1	41.10	41.15	-0.1	1,799	-0.01%
2018/08/07	1	40.85	0	0.00	41.20	1	1,902	0.05%
2018/08/06	0	0.00	4	41.11	41.00	-4	1,890	-0.21%
2018/08/02	30	39.75	0	0.00	39.75	30	1,851	1.62%
2018/08/01	2	39.70	0	0.00	39.80	2	1,844	0.11%
2018/07/31	1	39.60	0	0.00	39.75	1	1,838	0.05%
2018/07/27	2	40.30	1	40.60	40.20	1	1,867	0.05%
2018/07/26	0	0.00	3	40.38	40.50	-3	1,883	-0.16%
2018/07/25	0	0.00	2	40.00	39.95	-2	1,919	-0.10%
2018/07/23	1	39.25	0	0.00	39.55	1	2,060	0.05%
2018/07/20	3	39.37	0	0.00	39.40	3	2,124	0.14%
2018/07/18	2	39.55	0	0.00	39.55	2	2,208	0.09%
2018/07/17	60	39.70	0	0.00	39.70	60	2,268	2.64%
2018/07/16	1	39.95	0	0.00	39.95	1	2,272	0.04%
2018/07/13	0	0.00	1	40.15	40.10	-1	2,283	-0.04%
2018/07/12	33	39.86	0	0.00	40.00	33	2,310	1.43%
2018/07/11	11	39.65	0	0.00	39.65	11	2,326	0.47%
2018/07/10	30	39.55	0	0.00	39.60	30	2,325	1.29%
2018/07/09	2	39.35	1	39.80	39.75	1	2,322	0.04%
2018/07/06	61	39.30	0	0.00	39.05	61	2,322	2.63%
2018/07/05	120	39.68	0	0.00	39.55	120	2,314	5.18%	大買/鉅額交易
2018/07/04	60	39.55	0	0.00	39.95	60	2,333	2.57%
2018/07/03	46	39.92	0	0.00	39.85	46	2,319	1.98%
2018/07/02	92	40.55	0	0.00	40.45	92	2,306	3.99%
2018/06/29	1	39.95	0	0.00	40.75	1	2,297	0.04%
2018/06/28	0	0.00	2	40.40	40.15	-2	2,269	-0.09%
2018/06/27	2.1	40.10	1	41.15	40.20	1.1	2,286	0.05%
2018/06/26	0	0.00	1	41.05	41.05	-1	2,247	-0.04%
2018/06/25	3	40.67	0	0.00	40.60	3	2,230	0.13%
2018/06/22	6	41.72	2	41.78	41.35	4	2,211	0.18%
2018/06/21	3	40.60	23	40.94	42.00	-20	2,167	-0.92%
2018/06/20	0	0.00	6.7	39.38	39.60	-6.7	2,110	-0.32%
2018/06/14	1	39.35	0	0.00	39.30	1	2,111	0.05%
2018/06/13	60	39.60	0	0.00	39.50	60	2,126	2.82%
2018/06/12	24	39.80	0	0.00	39.80	24	2,145	1.12%
2018/06/11	0	0.00	9	39.90	39.80	-9	2,151	-0.42%
2018/06/06	1	39.65	0	0.00	39.80	1	2,217	0.05%
2018/06/05	61	39.72	1	39.45	39.45	60	2,245	2.67%
2018/06/04	0	0.00	1	39.95	39.75	-1	2,299	-0.04%
2018/05/31	15	38.82	0	0.00	38.75	15	2,384	0.63%
2018/05/30	94	38.63	2	38.65	38.65	92	2,458	3.74%
2018/05/29	34	39.06	1	39.15	39.00	33	2,619	1.26%
2018/05/28	1	39.40	0	0.00	39.40	1	2,694	0.04%
2018/05/24	43	39.16	0	0.00	39.35	43	2,734	1.57%
2018/05/23	15	39.58	5	39.45	39.35	10	2,705	0.37%
2018/05/22	33	39.58	0	0.00	39.35	33	2,679	1.23%
2018/05/21	14	39.70	2	39.85	39.80	12	2,652	0.45%
2018/05/18	13	40.43	2	40.48	40.35	11	2,614	0.42%
2018/05/17	5	41.32	6	41.05	41.20	-1	2,559	-0.04%
2018/05/16	3	41.28	11	41.00	41.50	-8	2,514	-0.32%
2018/05/15	82	39.40	6.3	39.07	39.95	75.7	2,406	3.15%
2018/05/14	5	37.40	1	37.55	37.60	4	2,324	0.17%
2018/05/11	1	37.50	0	0.00	37.35	1	2,317	0.04%
2018/05/10	2	37.60	0	0.00	37.65	2	2,302	0.09%
2018/05/09	3	37.35	30	37.37	37.55	-27	2,289	-1.18%
2018/05/03	3	37.02	1	37.25	37.10	2	2,224	0.09%
2018/05/02	8	37.80	2	37.63	37.75	6	2,202	0.27%
2018/04/30	34	38.23	8	38.35	38.35	26	2,161	1.20%
2018/04/27	0	0.00	1	37.20	37.25	-1	2,072	-0.05%
2018/04/26	157	37.02	61	36.71	36.25	96	2,026	4.74%	大買/
2018/04/25	230	35.98	46	35.85	36.30	184	1,975	9.31%	大買/鉅額交易
2018/04/24	12	35.59	1	35.65	35.75	11	1,931	0.57%
2018/04/23	59	35.90	1	35.70	35.75	58	1,954	2.97%
2018/04/19	0	0.00	44.1	34.10	34.20	-44.1	1,877	-2.35%
2018/04/18	20	34.11	46	34.67	34.00	-26	1,863	-1.39%
2018/04/17	93	34.91	363	34.89	34.85	-270	1,845	-14.63%	大賣/鉅額交易
2018/04/16	0	0.00	21	34.88	34.80	-21	1,845	-1.14%
2018/04/13	8	34.85	11	34.81	34.85	-3	1,856	-0.16%
2018/04/12	5	34.80	49	34.98	34.95	-44	1,886	-2.33%
2018/04/11	32	34.73	23	35.06	34.80	9	1,886	0.48%
2018/04/10	1	35.15	0	0.00	35.25	1	1,878	0.05%
2018/04/09	4	34.70	0	0.00	35.05	4	1,867	0.21%
2018/03/31	0	0.00	17	34.77	34.55	-17	1,927	-0.88%
2018/03/30	17	34.30	10	35.00	34.30	7	1,938	0.36%
2018/03/29	12	34.46	0	0.00	34.55	12	1,922	0.62%
2018/03/28	24	34.64	33	34.88	34.60	-9	1,936	-0.46%
2018/03/27	12	34.95	45	35.04	34.85	-33	1,934	-1.71%
2018/03/26	76	34.34	10	34.50	34.40	66	1,934	3.41%
2018/03/23	24	34.17	10	34.40	34.10	14	1,934	0.72%
2018/03/22	23	35.13	0	0.00	35.00	23	1,915	1.20%
2018/03/21	3	35.48	0	0.00	35.45	3	1,910	0.16%
2018/03/20	9	35.54	10	35.90	35.60	-1	1,912	-0.05%
2018/03/19	10	35.53	10	35.53	35.60	0	1,906	0.00%
2018/03/16	7	35.09	6	35.28	35.45	1	1,897	0.05%
2018/03/15	4	35.31	1	35.20	35.20	3	1,870	0.16%
2018/03/14	14	35.24	15.2	35.30	35.30	-1.2	1,872	-0.07%
2018/03/13	14	35.21	25	35.36	35.40	-11	1,873	-0.59%
2018/03/12	28	35.53	0	0.00	35.55	28	1,831	1.53%
2018/03/09	26	35.74	1	36.00	36.00	25	1,801	1.39%
2018/03/08	6	36.44	16	36.48	36.15	-10	1,779	-0.56%
2018/03/07	281.1	36.29	26	35.88	35.65	255.1	1,714	14.88%	大買/鉅額交易
2018/03/06	412	35.71	4	35.70	35.50	408	1,661	24.55%	大買/鉅額交易
2018/03/05	146	35.65	1	35.20	35.20	145	1,645	8.81%	大買/鉅額交易
2018/03/02	93	35.94	14	36.30	35.90	79	1,565	5.05%
2018/03/01	1	34.85	0	0.00	34.95	1	1,357	0.07%
2018/02/27	3	33.90	0	0.00	33.95	3	1,273	0.24%
2018/02/26	1	33.50	1	34.40	34.30	0	1,256	0.00%
2018/02/08	0	0.00	2	32.58	32.30	-2	1,251	-0.16%
2018/02/07	0	0.00	2	32.50	32.20	-2	1,259	-0.16%
2018/02/06	3	31.93	0	0.00	31.85	3	1,254	0.24%
2018/02/05	0	0.00	3	33.28	33.40	-3	1,218	-0.25%
2018/02/01	3	33.85	0	0.00	33.80	3	1,279	0.23%
2018/01/31	1	33.90	0	0.00	34.00	1	1,346	0.07%
2018/01/30	1	34.35	0	0.00	34.20	1	1,364	0.07%
2018/01/29	1	34.20	0	0.00	34.30	1	1,372	0.07%
2018/01/25	0	0.00	1	34.30	34.30	-1	1,405	-0.07%
2018/01/24	5	34.50	0	0.00	34.35	5	1,415	0.35%
2018/01/23	0	0.00	1	34.50	34.50	-1	1,433	-0.07%
2018/01/22	0	0.00	6	34.54	34.60	-6	1,443	-0.42%
2018/01/19	1	34.40	2	34.65	34.45	-1	1,482	-0.07%
2018/01/18	1	34.50	1	34.50	34.50	0	1,583	0.00%
2018/01/17	14	34.53	54	34.54	34.65	-40	1,570	-2.55%
2018/01/16	1	33.60	0	0.00	33.70	1	1,538	0.06%
2018/01/15	4	33.81	23	33.90	33.75	-19	1,556	-1.22%
2018/01/12	1	34.10	27	34.04	34.05	-26	1,613	-1.61%
2018/01/10	1	33.90	11	34.17	34.20	-10	1,640	-0.61%
2018/01/09	11	33.98	0	0.00	34.05	11	1,658	0.66%
2018/01/08	10	34.05	3	34.05	34.00	7	1,683	0.42%
2018/01/05	0	0.00	38	33.32	33.40	-38	1,695	-2.24%
2018/01/04	0	0.00	12	33.43	33.55	-12	1,735	-0.69%
2018/01/03	2	33.38	0	0.00	33.30	2	1,851	0.11%
2018/01/02	51	33.60	0	0.00	33.65	51	1,892	2.70%